{"t":"APP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-15",70.0,71.51,63.0,65.2,11444400.0],["2021-04-16",65.0,65.2,58.65,61.0,4199300.0],["2021-04-19",60.0,61.0,55.705,58.86,4642500.0],["2021-04-20",60.04,61.9,58.99,60.15,3055500.0],["2021-04-21",60.49,62.21,56.526,61.81,3607100.0],["2021-04-22",61.95,62.95,60.51,62.1,844900.0],["2021-04-23",62.1,62.94,58.45,58.5,1229600.0],["2021-04-26",58.77,59.81,57.65,59.8,796200.0],["2021-04-27",60.0,61.11,58.71,58.85,630200.0],["2021-04-28",58.42,60.042,58.07,58.75,309600.0],["2021-04-29",59.0,59.825,58.82,59.17,292900.0],["2021-04-30",59.41,59.56,57.805,58.01,284000.0],["2021-05-03",58.53,60.41,58.53,60.06,516100.0],["2021-05-04",59.78,60.0,57.82,58.55,879100.0],["2021-05-05",58.77,59.29,57.51,58.18,645100.0],["2021-05-06",57.98,57.98,54.72,56.93,1329400.0],["2021-05-07",57.73,57.95,55.76,57.26,552600.0],["2021-05-10",59.21,59.21,54.47,55.5,1348300.0],["2021-05-11",54.43,54.95,50.75,53.46,1483400.0],["2021-05-12",52.57,53.44,49.66,52.25,1351200.0],["2021-05-13",52.31,54.89,49.41,49.87,1645400.0],["2021-05-14",50.24,57.82,50.01,57.26,1198900.0],["2021-05-17",56.17,62.87,55.825,62.44,1033400.0],["2021-05-18",62.01,65.89,61.911,64.29,1122100.0],["2021-05-19",62.46,65.27,61.54,64.61,603700.0],["2021-05-20",66.3,68.55,66.3,67.9,964200.0],["2021-05-21",69.0,70.17,65.88,68.35,880300.0],["2021-05-24",68.42,70.73,66.52,70.31,834000.0],["2021-05-25",70.01,72.531,67.59,69.95,1028600.0],["2021-05-26",69.34,69.98,67.54,68.62,529400.0],["2021-05-27",68.87,71.908,67.09,69.68,1112500.0],["2021-05-28",69.85,75.18,69.0,74.31,864500.0],["2021-06-01",74.25,74.72,67.67,68.86,1013900.0],["2021-06-02",68.86,72.03,68.515,70.09,499400.0],["2021-06-03",69.24,72.1,69.06,70.47,352900.0],["2021-06-04",69.99,74.61,69.99,74.36,524500.0],["2021-06-07",74.2,77.465,72.22,77.25,661900.0],["2021-06-08",77.17,80.149,77.17,79.47,941700.0],["2021-06-09",79.48,81.8,78.43,80.25,863700.0],["2021-06-10",80.18,82.14,79.167,81.86,1161100.0],["2021-06-11",82.0,82.51,79.79,82.42,1144600.0],["2021-06-14",82.5,84.46,81.18,81.89,869900.0],["2021-06-15",81.51,82.96,80.296,81.65,588700.0],["2021-06-16",81.03,86.77,81.03,85.81,1455100.0],["2021-06-17",86.032,88.48,85.25,88.22,1375300.0],["2021-06-18",87.44,90.03,87.3,88.21,2514200.0],["2021-06-21",88.0,88.0,83.28,83.91,620500.0],["2021-06-22",84.11,84.6,77.59,80.3,1214600.0],["2021-06-23",80.15,82.87,80.15,81.49,388300.0],["2021-06-24",85.91,87.16,83.92,84.5,754500.0],["2021-06-25",84.76,85.49,82.75,84.86,537600.0],["2021-06-28",85.31,86.46,81.07,82.12,810400.0],["2021-06-29",81.73,84.9,81.2,83.32,635400.0],["2021-06-30",78.371,79.0,73.94,75.17,2206100.0],["2021-07-01",74.28,74.9,69.41,70.98,1523900.0],["2021-07-02",70.98,72.585,70.53,72.07,669600.0],["2021-07-06",72.02,72.15,68.0,68.06,1394800.0],["2021-07-07",68.06,68.705,65.36,66.28,941900.0],["2021-07-08",65.01,66.98,63.95,65.88,624100.0],["2021-07-09",65.76,66.41,65.045,66.18,321600.0],["2021-07-12",66.55,67.52,65.76,67.2,395400.0],["2021-07-13",66.89,69.67,66.23,68.98,779800.0],["2021-07-14",68.91,69.59,64.63,65.16,541900.0],["2021-07-15",65.05,66.375,60.915,63.43,927800.0],["2021-07-16",63.58,63.58,59.43,60.75,695700.0],["2021-07-19",59.98,61.3,58.15,60.51,719500.0],["2021-07-20",60.43,61.15,59.04,60.85,550900.0],["2021-07-21",61.33,61.51,59.15,59.83,666900.0],["2021-07-22",60.0,62.7,59.45,62.69,872100.0],["2021-07-23",62.72,64.846,61.75,63.35,479800.0],["2021-07-26",63.5,65.63,62.06,62.57,487100.0],["2021-07-27",62.38,62.962,60.0,62.65,485600.0],["2021-07-28",62.51,65.3,62.18,65.21,581300.0],["2021-07-29",65.29,66.389,64.4,65.22,409500.0],["2021-07-30",64.45,65.33,61.01,61.47,405300.0],["2021-08-02",62.02,64.14,60.5,63.23,308400.0],["2021-08-03",63.58,63.71,60.55,62.89,352600.0],["2021-08-04",63.02,64.36,62.75,63.18,354100.0],["2021-08-05",62.86,64.01,61.74,63.25,345300.0],["2021-08-06",62.85,62.88,56.58,58.65,1465000.0],["2021-08-09",59.34,60.0,57.53,57.57,449500.0],["2021-08-10",58.24,58.8,56.21,57.19,581800.0],["2021-08-11",58.16,62.05,57.91,58.5,1396700.0],["2021-08-12",61.16,63.45,55.34,56.96,2481200.0],["2021-08-13",56.45,57.1,55.49,56.46,1057100.0],["2021-08-16",56.37,56.37,54.62,55.88,740400.0],["2021-08-17",57.99,63.45,56.27,62.57,2469700.0],["2021-08-18",63.06,65.48,60.31,63.77,1343600.0],["2021-08-19",64.0,67.12,63.5,67.1,1765600.0],["2021-08-20",66.5,70.33,66.5,69.97,1474900.0],["2021-08-23",70.57,72.0,68.73,71.56,1117700.0],["2021-08-24",72.0,74.56,69.48,74.5,1181700.0],["2021-08-25",74.3,76.62,72.78,76.6,985600.0],["2021-08-26",75.52,77.025,71.728,73.57,1287300.0],["2021-08-27",72.994,75.11,72.3,74.2,811000.0],["2021-08-30",74.28,74.608,71.34,73.3,972900.0],["2021-08-31",73.95,73.95,69.34,70.4,1304000.0],["2021-09-01",69.22,76.0,68.804,74.3,2589900.0],["2021-09-02",74.39,79.53,74.39,78.45,1898200.0],["2021-09-03",78.32,79.67,77.23,77.98,1116700.0],["2021-09-07",77.57,77.6,73.52,74.04,1117800.0],["2021-09-08",73.3,73.3,67.91,68.0,2050600.0],["2021-09-09",69.79,71.77,68.43,71.09,1428500.0],["2021-09-10",71.15,80.22,69.12,77.38,3303400.0],["2021-09-13",77.56,77.74,71.1,74.96,1490100.0],["2021-09-14",74.8,76.9,74.101,75.63,1875600.0],["2021-09-15",75.27,77.53,72.21,73.57,1081100.0],["2021-09-16",73.4,73.586,70.24,71.62,861100.0],["2021-09-17",71.89,73.175,70.53,72.75,1636900.0],["2021-09-20",70.59,73.96,69.34,70.34,843600.0],["2021-09-21",70.47,74.39,70.14,74.09,632000.0],["2021-09-22",74.09,75.74,72.89,73.08,1003600.0],["2021-09-23",76.0,79.89,75.64,77.85,1300100.0],["2021-09-24",77.72,80.75,77.25,79.47,1547100.0],["2021-09-27",79.43,79.43,75.3,76.7,824600.0],["2021-09-28",74.38,76.0,72.4,72.71,805000.0],["2021-09-29",73.36,76.2,72.93,74.16,1172400.0],["2021-09-30",74.61,74.8,72.18,72.37,806200.0],["2021-10-01",72.59,75.02,70.05,74.78,1003000.0],["2021-10-04",74.4,74.4,71.21,71.88,539000.0],["2021-10-05",71.83,74.81,71.83,73.75,932500.0],["2021-10-06",73.0,77.24,72.49,77.0,838200.0],["2021-10-07",82.63,85.0,80.05,84.94,5279400.0],["2021-10-08",84.58,87.06,83.31,86.34,1880500.0],["2021-10-11",85.19,88.17,84.34,87.41,1362600.0],["2021-10-12",88.9,89.5,86.06,87.18,1465300.0],["2021-10-13",87.34,88.95,87.3,88.01,1198100.0],["2021-10-14",88.6,90.87,87.85,90.79,1604600.0],["2021-10-15",91.15,92.65,89.6,91.84,1507200.0],["2021-10-18",91.9,94.05,91.79,92.21,967100.0],["2021-10-19",94.04,96.85,93.05,95.66,1812300.0],["2021-10-20",96.31,98.6,92.69,93.33,2282900.0],["2021-10-21",93.15,96.44,92.53,96.3,3229800.0],["2021-10-22",95.75,98.23,93.57,94.25,2283700.0],["2021-10-25",90.0,96.805,89.46,93.56,2371600.0],["2021-10-26",93.0,96.37,92.88,94.01,1731100.0],["2021-10-27",95.24,98.75,94.81,94.92,1565100.0],["2021-10-28",95.02,100.5,94.4,97.9,1548400.0],["2021-10-29",97.25,99.325,97.1,98.25,1049300.0],["2021-11-01",99.0,101.67,98.14,99.49,1166100.0],["2021-11-02",99.79,100.995,98.29,98.75,1056500.0],["2021-11-03",98.67,100.73,97.35,98.36,1402800.0],["2021-11-04",98.58,100.96,97.91,98.55,1368600.0],["2021-11-05",98.84,100.645,97.19,98.47,1148000.0],["2021-11-08",98.65,100.49,98.34,99.64,1505600.0],["2021-11-09",100.7,104.67,99.36,103.57,2133800.0],["2021-11-10",98.49,100.46,94.69,95.73,3236700.0],["2021-11-11",103.698,116.09,103.4,114.85,7535600.0],["2021-11-12",114.85,116.0,109.695,112.36,3047000.0],["2021-11-15",113.0,113.55,101.54,102.77,2609400.0],["2021-11-16",102.0,109.19,98.0,109.03,3102200.0],["2021-11-17",109.01,109.72,103.13,105.42,1505300.0],["2021-11-18",102.0,102.8,96.81,99.64,2282300.0],["2021-11-19",99.86,101.0,98.9,99.77,1171700.0],["2021-11-22",100.01,100.01,91.73,95.5,2429400.0],["2021-11-23",93.98,97.95,91.39,92.93,1473800.0],["2021-11-24",92.85,96.23,90.98,94.32,863900.0],["2021-11-26",92.0,94.08,89.2,90.71,931200.0],["2021-11-29",91.14,92.62,88.94,90.26,1368700.0],["2021-11-30",90.26,91.86,88.83,91.11,1289800.0],["2021-12-01",93.77,93.97,86.04,86.13,1582100.0],["2021-12-02",85.37,90.51,85.015,90.32,1222900.0],["2021-12-03",85.0,96.19,81.45,93.53,29157000.0],["2021-12-06",93.34,94.31,86.37,89.82,3513100.0],["2021-12-07",91.14,96.69,89.82,96.47,2749200.0],["2021-12-08",97.16,98.58,93.47,96.06,1504500.0],["2021-12-09",96.0,99.295,90.05,90.78,1437600.0],["2021-12-10",92.18,93.699,89.48,90.67,821800.0],["2021-12-13",90.7,92.519,88.14,88.85,1032400.0],["2021-12-14",90.48,90.48,85.91,87.53,1833400.0],["2021-12-15",86.98,89.12,84.93,88.56,1066300.0],["2021-12-16",89.917,90.98,82.57,83.75,1345700.0],["2021-12-17",82.0,88.58,81.05,88.13,2262400.0],["2021-12-20",86.26,89.68,86.01,87.36,953200.0],["2021-12-21",88.57,91.455,87.47,91.15,928500.0],["2021-12-22",91.07,93.98,89.5,93.83,1047300.0],["2021-12-23",94.0,95.0,90.315,93.8,521400.0],["2021-12-27",94.24,96.98,93.33,95.81,1036400.0],["2021-12-28",95.28,96.77,92.71,93.19,499000.0],["2021-12-29",92.73,93.06,88.68,91.28,388800.0],["2021-12-30",90.67,95.465,90.53,93.99,733300.0],["2021-12-31",94.49,95.8,93.91,94.26,517300.0],["2022-01-03",95.0,98.14,92.52,94.38,531400.0],["2022-01-04",94.38,95.31,88.27,88.61,1727200.0],["2022-01-05",86.88,87.3,80.8,82.03,2234300.0],["2022-01-06",80.75,84.65,79.64,82.15,1028800.0],["2022-01-07",81.8,83.899,80.19,80.45,509400.0],["2022-01-10",80.37,82.95,75.7,82.94,959700.0],["2022-01-11",82.36,85.97,81.136,84.0,741600.0],["2022-01-12",85.25,85.98,82.75,84.33,455700.0],["2022-01-13",85.12,85.75,79.46,79.55,772600.0],["2022-01-14",78.49,79.8,75.91,79.01,1092600.0],["2022-01-18",77.254,77.75,72.22,72.44,1712900.0],["2022-01-19",72.98,73.7,69.84,70.12,2064300.0],["2022-01-20",71.0,74.99,70.87,70.9,1311100.0],["2022-01-21",70.06,71.396,68.255,68.49,1518300.0],["2022-01-24",67.17,69.81,60.5,69.54,2199000.0],["2022-01-25",67.73,70.92,63.85,64.58,1835900.0],["2022-01-26",66.74,68.39,62.25,63.03,2719200.0],["2022-01-27",64.63,64.63,59.6,59.78,1281200.0],["2022-01-28",59.12,61.23,57.0,60.89,2239800.0],["2022-01-31",61.82,64.57,61.04,64.42,1270900.0],["2022-02-01",65.0,67.74,63.8,67.69,1275700.0],["2022-02-02",67.82,69.03,64.85,65.22,1401500.0],["2022-02-03",63.03,64.19,60.98,61.31,1594700.0],["2022-02-04",61.87,69.54,61.675,68.9,2067500.0],["2022-02-07",68.36,72.23,67.5,68.42,1406100.0],["2022-02-08",67.83,71.47,66.5,70.81,1162500.0],["2022-02-09",72.15,75.98,72.15,74.75,1447100.0],["2022-02-10",72.84,76.12,71.92,72.23,1478300.0],["2022-02-11",72.2,74.32,69.735,70.31,719300.0],["2022-02-14",69.73,72.68,68.11,70.96,1100500.0],["2022-02-15",72.8,76.38,72.535,75.51,2006400.0],["2022-02-16",73.91,75.97,67.85,68.71,3766500.0],["2022-02-17",55.79,66.116,54.1,64.13,9499400.0],["2022-02-18",63.07,66.61,63.01,63.77,2595100.0],["2022-02-22",61.8,62.264,56.78,57.33,2755000.0],["2022-02-23",58.0,58.6,55.54,56.28,1422100.0],["2022-02-24",53.83,57.2,52.845,57.11,1673400.0],["2022-02-25",57.5,58.0,54.305,57.2,1494800.0],["2022-02-28",56.69,58.28,55.462,58.08,1905100.0],["2022-03-01",59.11,61.03,57.27,60.34,1814700.0],["2022-03-02",60.48,60.48,57.33,57.85,1326000.0],["2022-03-03",58.43,58.82,54.67,55.14,1413900.0],["2022-03-04",54.59,54.97,49.63,50.26,2603600.0],["2022-03-07",50.27,50.27,44.845,47.33,3545100.0],["2022-03-08",48.37,48.37,44.37,45.74,3038600.0],["2022-03-09",47.72,49.19,46.86,48.54,1498300.0],["2022-03-10",46.42,46.87,43.97,46.43,1615500.0],["2022-03-11",47.55,48.02,44.495,44.55,1732100.0],["2022-03-14",45.1,47.2,43.08,44.05,1611900.0],["2022-03-15",44.58,46.83,43.51,45.96,2108600.0],["2022-03-16",47.21,50.24,47.13,49.99,2566400.0],["2022-03-17",49.86,52.88,49.22,52.51,2882000.0],["2022-03-18",52.75,55.75,52.11,54.45,7024300.0],["2022-03-21",53.59,54.94,52.52,53.4,2425900.0],["2022-03-22",53.37,55.85,52.69,55.25,2559200.0],["2022-03-23",54.34,56.797,53.597,54.9,736200.0],["2022-03-24",55.75,56.41,53.9,55.2,899400.0],["2022-03-25",55.6,55.76,52.9,53.44,946300.0],["2022-03-28",53.33,53.89,51.9,53.43,1012900.0],["2022-03-29",54.83,56.7,54.4,55.98,1475300.0],["2022-03-30",55.39,56.64,54.58,55.31,1001400.0],["2022-03-31",55.47,56.27,54.72,55.07,1108500.0],["2022-04-01",55.24,56.66,52.65,53.27,1605700.0],["2022-04-04",54.42,58.27,53.2,57.78,1199900.0],["2022-04-05",57.27,57.62,54.35,54.98,833800.0],["2022-04-06",53.2,53.48,51.21,52.44,744900.0],["2022-04-07",51.55,53.535,50.68,51.88,1428500.0],["2022-04-08",51.48,52.26,50.665,51.27,567400.0],["2022-04-11",50.03,51.9,49.26,49.9,936600.0],["2022-04-12",51.3,52.793,49.15,49.53,1199000.0],["2022-04-13",49.13,52.093,48.52,51.96,1025000.0],["2022-04-14",51.59,51.61,48.86,48.96,758800.0],["2022-04-18",48.9,48.9,45.82,46.74,1962200.0],["2022-04-19",46.85,49.66,46.52,49.59,1020200.0],["2022-04-20",50.0,50.47,44.96,46.34,2309000.0],["2022-04-21",47.0,47.62,43.08,43.12,1336100.0],["2022-04-22",43.18,43.3,40.78,41.21,2140100.0],["2022-04-25",40.86,41.66,40.65,41.14,2070100.0],["2022-04-26",41.07,41.185,37.13,38.6,2451700.0],["2022-04-27",37.98,39.86,36.6,37.68,1919800.0],["2022-04-28",38.84,40.595,37.56,39.16,1864500.0],["2022-04-29",38.9,41.07,38.08,38.15,1098700.0],["2022-05-02",37.88,39.74,37.725,39.6,1249400.0],["2022-05-03",39.28,41.41,38.89,39.77,1682200.0],["2022-05-04",39.74,40.47,36.81,40.31,1501000.0],["2022-05-05",39.69,39.69,35.88,36.48,1614300.0],["2022-05-06",35.64,35.985,32.995,33.5,2850900.0],["2022-05-09",32.6,33.17,30.02,30.2,2959200.0],["2022-05-10",31.4,32.2,27.04,28.99,4733600.0],["2022-05-11",27.47,29.816,27.15,27.28,7500900.0],["2022-05-12",32.135,39.86,31.615,36.74,15940600.0],["2022-05-13",38.82,43.25,38.59,39.46,5526300.0],["2022-05-16",39.06,39.7,36.78,37.37,3267600.0],["2022-05-17",38.81,39.0,36.51,38.1,2169900.0],["2022-05-18",37.17,38.8,36.34,36.5,2671500.0],["2022-05-19",36.11,40.15,36.06,39.41,3003600.0],["2022-05-20",40.02,42.32,38.25,40.03,3445600.0],["2022-05-23",39.88,40.63,37.63,37.98,2341800.0],["2022-05-24",35.49,35.5,31.4,33.12,6328100.0],["2022-05-25",32.85,36.07,32.4,35.69,3653800.0],["2022-05-26",34.91,38.29,34.865,36.43,4684800.0],["2022-05-27",37.22,40.971,37.22,40.29,3804200.0],["2022-05-31",40.47,41.45,37.26,38.11,8734900.0],["2022-06-01",38.56,40.84,37.91,38.31,2981100.0],["2022-06-02",38.0,41.7,37.86,40.95,2685400.0],["2022-06-03",39.92,40.74,39.11,39.43,1752100.0],["2022-06-06",40.6,44.07,38.66,42.56,4532300.0],["2022-06-07",42.0,44.34,41.95,43.5,2465700.0],["2022-06-08",43.21,44.76,43.21,43.75,2045600.0],["2022-06-09",43.04,43.94,40.2,40.3,2632500.0],["2022-06-10",39.02,39.5,35.21,36.11,3995900.0],["2022-06-13",34.18,37.16,32.67,33.83,3334100.0],["2022-06-14",33.88,34.257,32.13,32.35,2956800.0],["2022-06-15",32.82,35.02,32.82,34.07,2998200.0],["2022-06-16",32.33,32.99,30.23,30.63,2979000.0],["2022-06-17",30.61,33.78,30.61,33.5,4636200.0],["2022-06-21",34.54,35.87,34.31,35.04,2813100.0],["2022-06-22",34.35,36.51,34.0,35.96,2253200.0],["2022-06-23",36.35,38.33,35.97,38.14,2342400.0],["2022-06-24",38.7,40.47,38.43,39.63,16578600.0],["2022-06-27",39.37,40.03,37.41,38.34,1732100.0],["2022-06-28",37.85,38.805,35.62,36.25,1914700.0],["2022-06-29",36.0,36.79,35.12,35.55,1745700.0],["2022-06-30",35.52,35.54,33.05,34.44,3003700.0],["2022-07-01",34.69,36.21,34.12,34.98,2142000.0],["2022-07-05",34.11,35.49,32.36,35.36,2996000.0],["2022-07-06",35.45,36.37,34.61,35.88,1715400.0],["2022-07-07",35.9,37.77,35.88,37.64,1654600.0],["2022-07-08",36.45,38.26,36.0,37.39,1547100.0],["2022-07-11",36.85,37.23,34.38,34.93,1802300.0],["2022-07-12",34.89,36.0,33.93,34.4,1382200.0],["2022-07-13",32.64,33.6,32.345,32.94,2479000.0],["2022-07-14",32.86,33.0,30.631,30.81,2646700.0],["2022-07-15",31.49,32.95,30.69,32.62,1762400.0],["2022-07-18",33.42,35.35,33.42,34.33,1994300.0],["2022-07-19",35.42,36.33,34.02,35.2,2000200.0],["2022-07-20",35.43,38.7,35.32,37.6,2818900.0],["2022-07-21",37.37,38.33,36.81,38.12,1582000.0],["2022-07-22",38.0,38.49,35.6,36.16,2363100.0],["2022-07-25",36.29,36.67,34.71,35.16,1148400.0],["2022-07-26",34.5,34.71,32.75,33.4,1073100.0],["2022-07-27",34.51,35.69,34.09,35.33,2733900.0],["2022-07-28",35.15,36.0,34.22,35.36,1755000.0],["2022-07-29",35.82,35.82,34.005,35.54,1656100.0],["2022-08-01",34.98,34.98,33.55,34.17,2248600.0],["2022-08-02",33.52,34.86,33.47,34.49,1587100.0],["2022-08-03",34.25,36.18,32.71,35.82,4755900.0],["2022-08-04",35.93,36.629,35.68,36.0,1857700.0],["2022-08-05",35.15,37.1,34.741,36.46,2627500.0],["2022-08-08",36.47,40.555,36.47,40.14,2689000.0],["2022-08-09",35.08,36.36,33.6,36.01,9262200.0],["2022-08-10",37.65,40.53,37.31,40.46,5187800.0],["2022-08-11",38.27,39.78,34.31,34.46,8429900.0],["2022-08-12",34.88,36.62,34.76,36.32,2653800.0],["2022-08-15",35.57,36.25,33.01,33.55,4256900.0],["2022-08-16",33.53,33.53,31.26,32.63,4883600.0],["2022-08-17",31.95,32.14,30.07,30.18,3407900.0],["2022-08-18",30.09,30.19,28.64,28.97,3890400.0],["2022-08-19",28.24,28.37,26.82,26.93,3871800.0],["2022-08-22",25.92,26.71,25.44,25.55,2711000.0],["2022-08-23",25.57,26.5,25.51,26.04,2362300.0],["2022-08-24",26.01,27.11,25.915,26.4,1796300.0],["2022-08-25",26.65,27.21,25.95,27.07,1529500.0],["2022-08-26",27.0,27.219,25.64,25.75,1786800.0],["2022-08-29",25.27,26.12,24.89,24.94,1444300.0],["2022-08-30",25.36,25.57,24.17,24.49,1366800.0],["2022-08-31",24.4,25.09,24.4,24.63,1648200.0],["2022-09-01",24.14,25.13,23.37,25.05,2314000.0],["2022-09-02",25.48,25.74,23.88,24.09,1834600.0],["2022-09-06",24.15,24.595,23.5,24.53,2309300.0],["2022-09-07",24.46,25.525,24.355,25.36,1812900.0],["2022-09-08",24.95,26.19,24.75,25.94,1401900.0],["2022-09-09",26.43,27.84,26.095,27.73,1836400.0],["2022-09-12",28.04,28.66,27.771,28.51,2345800.0],["2022-09-13",28.02,28.09,26.37,26.68,2576600.0],["2022-09-14",26.57,26.62,24.46,25.34,3363400.0],["2022-09-15",24.77,26.15,24.25,24.39,3806000.0],["2022-09-16",23.61,23.7,22.64,23.15,10604500.0],["2022-09-19",22.71,22.98,22.22,22.82,1805700.0],["2022-09-20",22.25,22.71,21.73,21.78,1695800.0],["2022-09-21",22.01,22.3,21.11,21.14,1688400.0],["2022-09-22",21.02,21.34,19.89,19.9,2182800.0],["2022-09-23",19.71,20.48,19.34,20.21,2533000.0],["2022-09-26",20.12,21.09,19.75,20.32,2326200.0],["2022-09-27",21.0,21.34,20.22,20.38,1831900.0],["2022-09-28",20.45,21.55,20.36,21.37,1653900.0],["2022-09-29",20.61,20.79,19.47,19.68,1712200.0],["2022-09-30",19.47,20.75,19.35,19.49,2235400.0],["2022-10-03",19.62,20.52,19.11,20.42,2135000.0],["2022-10-04",21.04,21.79,20.62,21.24,2654200.0],["2022-10-05",20.55,21.03,20.23,20.76,1538400.0],["2022-10-06",20.67,21.17,20.17,20.54,1235600.0],["2022-10-07",19.84,19.87,18.598,19.22,1895900.0],["2022-10-10",19.42,19.576,18.44,18.48,1608300.0],["2022-10-11",18.32,18.39,17.34,17.77,1893000.0],["2022-10-12",17.69,18.147,17.47,18.1,2042700.0],["2022-10-13",17.25,18.475,16.79,18.34,2706100.0],["2022-10-14",19.05,19.14,17.635,17.83,1911400.0],["2022-10-17",18.56,19.18,18.33,18.44,2229400.0],["2022-10-18",19.24,19.41,18.063,18.63,2503100.0],["2022-10-19",18.08,18.26,17.155,17.44,1973300.0],["2022-10-20",17.43,18.44,17.35,17.8,1854900.0],["2022-10-21",17.49,17.53,16.466,17.52,2212100.0],["2022-10-24",17.5,17.98,16.81,17.67,1941000.0],["2022-10-25",17.82,18.875,17.815,18.8,1862100.0],["2022-10-26",18.28,18.825,17.815,17.99,1649700.0],["2022-10-27",18.35,18.84,17.51,17.58,2431400.0],["2022-10-28",17.37,17.63,16.89,17.39,1446300.0],["2022-10-31",17.18,17.515,16.74,16.96,1749200.0],["2022-11-01",17.64,18.56,17.08,17.12,2333200.0],["2022-11-02",17.24,17.25,15.99,16.07,2620000.0],["2022-11-03",15.69,16.03,15.26,15.29,2597200.0],["2022-11-04",15.68,15.813,14.38,14.84,2813300.0],["2022-11-07",15.12,15.28,14.33,14.94,2831800.0],["2022-11-08",14.97,15.8,14.32,15.18,3510000.0],["2022-11-09",14.83,14.83,13.201,13.74,7823100.0],["2022-11-10",15.65,16.4,14.9,16.28,10644800.0],["2022-11-11",15.6,17.395,15.395,16.94,5326500.0],["2022-11-14",16.61,16.73,15.32,15.36,4589800.0],["2022-11-15",16.21,16.38,15.14,15.52,5377100.0],["2022-11-16",15.05,15.05,14.29,14.57,3973500.0],["2022-11-17",14.01,14.655,13.84,14.36,2674100.0],["2022-11-18",14.77,14.77,13.67,13.95,2219600.0],["2022-11-21",13.7,13.785,13.02,13.3,2902700.0],["2022-11-22",13.17,14.01,13.0,13.96,2074400.0],["2022-11-23",13.92,14.27,13.82,14.1,2214800.0],["2022-11-25",13.87,14.71,13.79,14.02,884600.0],["2022-11-28",13.45,14.08,13.43,13.48,2572300.0],["2022-11-29",13.615,13.79,13.29,13.44,2156600.0],["2022-11-30",13.25,14.46,13.18,14.41,8646200.0],["2022-12-01",14.3,14.39,13.87,14.29,3669300.0],["2022-12-02",14.08,14.495,13.81,14.28,2783000.0],["2022-12-05",14.17,14.25,12.685,12.83,3805300.0],["2022-12-06",12.86,12.86,10.785,11.1,6689800.0],["2022-12-07",10.92,11.14,10.58,10.79,5112700.0],["2022-12-08",10.41,10.95,10.175,10.41,5614400.0],["2022-12-09",10.33,10.57,10.19,10.36,5542200.0],["2022-12-12",10.45,10.7,10.33,10.7,4100400.0],["2022-12-13",11.4,11.93,10.32,10.56,6844800.0],["2022-12-14",10.48,10.76,10.25,10.53,4061300.0],["2022-12-15",10.17,10.36,9.735,9.76,5541500.0],["2022-12-16",9.71,9.975,9.59,9.82,6275100.0],["2022-12-19",9.85,9.85,9.45,9.48,2003400.0],["2022-12-20",9.41,9.93,9.4,9.83,2406500.0],["2022-12-21",9.95,10.427,9.78,10.2,3541000.0],["2022-12-22",9.94,10.05,9.525,9.84,3079500.0],["2022-12-23",9.85,9.915,9.67,9.84,2601400.0],["2022-12-27",9.8,9.8,9.23,9.3,2569500.0],["2022-12-28",9.22,9.44,9.14,9.4,2654300.0],["2022-12-29",9.53,10.57,9.435,10.43,2600500.0],["2022-12-30",10.13,10.6,10.13,10.53,2577900.0],["2023-01-03",10.81,11.14,10.47,10.73,2575200.0],["2023-01-04",10.98,11.18,10.57,10.9,3561300.0],["2023-01-05",9.71,10.01,9.435,9.85,4030100.0],["2023-01-06",9.89,9.935,9.215,9.72,4199800.0],["2023-01-09",9.95,10.53,9.92,10.18,3275600.0],["2023-01-10",10.07,10.37,9.95,10.37,3943900.0],["2023-01-11",10.4,10.78,10.3,10.76,2544500.0],["2023-01-12",10.83,10.89,10.3,10.68,1727000.0],["2023-01-13",10.44,10.905,10.332,10.81,1345500.0],["2023-01-17",10.79,11.08,10.44,10.9,2863100.0],["2023-01-18",11.04,11.225,10.655,10.7,1975600.0],["2023-01-19",10.402,10.62,10.085,10.18,1856500.0],["2023-01-20",10.27,10.95,10.13,10.94,1960100.0],["2023-01-23",11.02,11.99,10.955,11.98,2707800.0],["2023-01-24",11.84,12.19,11.72,11.9,2775700.0],["2023-01-25",11.5,11.91,11.005,11.82,1904200.0],["2023-01-26",12.22,12.275,11.765,11.9,1905800.0],["2023-01-27",11.76,12.675,11.76,12.59,2602600.0],["2023-01-30",12.2,12.485,11.81,12.21,2764100.0],["2023-01-31",12.3,12.71,12.175,12.7,2207100.0],["2023-02-01",12.76,13.36,12.435,13.36,3002900.0],["2023-02-02",13.96,14.525,13.48,14.19,5440900.0],["2023-02-03",13.49,14.045,13.17,13.22,2688500.0],["2023-02-06",12.94,13.14,12.493,12.6,3526800.0],["2023-02-07",12.58,12.93,12.345,12.85,2901900.0],["2023-02-08",12.75,13.125,12.42,12.68,7109300.0],["2023-02-09",17.27,17.38,16.05,16.11,14681600.0],["2023-02-10",15.71,16.14,15.14,15.29,5111600.0],["2023-02-13",15.39,16.109,14.385,15.86,4817600.0],["2023-02-14",15.59,16.22,15.17,15.97,3283200.0],["2023-02-15",15.94,17.015,15.79,16.87,3881500.0],["2023-02-16",16.21,16.585,15.59,15.6,3155900.0],["2023-02-17",15.45,15.59,14.93,14.99,2701100.0],["2023-02-21",14.62,14.79,14.19,14.2,2920700.0],["2023-02-22",14.2,15.31,14.11,15.17,3225900.0],["2023-02-23",14.65,15.05,14.12,14.49,3350600.0],["2023-02-24",14.06,14.505,14.01,14.21,3171000.0],["2023-02-27",14.45,14.56,13.37,13.41,2751500.0],["2023-02-28",13.34,13.715,13.29,13.5,2297100.0],["2023-03-01",13.5,13.59,13.24,13.38,1817800.0],["2023-03-02",13.26,13.71,13.13,13.7,1393200.0],["2023-03-03",13.94,14.29,13.8,13.95,2183300.0],["2023-03-06",14.01,14.175,13.5,13.61,1586400.0],["2023-03-07",13.67,13.95,13.35,13.44,1885600.0],["2023-03-08",13.42,13.59,13.18,13.29,1761000.0],["2023-03-09",13.23,13.58,12.71,12.78,1574900.0],["2023-03-10",12.75,12.75,11.92,12.31,2316900.0],["2023-03-13",12.14,12.705,11.69,12.41,2417800.0],["2023-03-14",12.82,12.93,12.615,12.77,2054100.0],["2023-03-15",12.4,13.69,12.36,13.59,3235100.0],["2023-03-16",13.67,14.05,13.54,13.76,3312800.0],["2023-03-17",13.68,14.0,13.48,13.52,6121600.0],["2023-03-20",13.41,14.059,13.23,13.6,2591500.0],["2023-03-21",13.76,14.41,13.635,14.24,2483300.0],["2023-03-22",14.27,14.405,13.79,13.81,2212200.0],["2023-03-23",14.15,14.735,14.05,14.19,1817200.0],["2023-03-24",14.15,14.345,13.85,14.17,1728300.0],["2023-03-27",14.25,14.35,13.685,14.15,2424000.0],["2023-03-28",14.11,14.145,13.83,13.97,1740100.0],["2023-03-29",14.28,15.06,14.24,14.98,2725700.0],["2023-03-30",15.34,15.38,14.905,15.0,2675900.0],["2023-03-31",15.22,15.88,15.07,15.75,2517900.0],["2023-04-03",15.62,16.008,15.56,15.83,2150900.0],["2023-04-04",15.92,16.56,15.92,16.4,2607600.0],["2023-04-05",16.31,16.36,15.25,15.7,3350700.0],["2023-04-06",15.62,15.95,15.26,15.72,2306500.0],["2023-04-10",15.45,15.92,15.26,15.86,2247500.0],["2023-04-11",15.86,16.16,15.77,15.96,2146000.0],["2023-04-12",16.41,16.41,15.85,16.16,2765300.0],["2023-04-13",16.37,16.83,16.3,16.36,2961500.0],["2023-04-14",16.3,16.555,16.12,16.47,2246900.0],["2023-04-17",16.41,16.845,16.17,16.34,2329800.0],["2023-04-18",16.61,16.73,16.325,16.6,1790800.0],["2023-04-19",16.33,17.08,16.27,16.77,2262600.0],["2023-04-20",16.5,16.865,16.39,16.49,2077000.0],["2023-04-21",16.59,16.715,16.315,16.43,2039800.0],["2023-04-24",16.53,16.59,15.59,15.86,2439900.0],["2023-04-25",15.76,15.79,15.41,15.44,1740900.0],["2023-04-26",15.76,16.37,15.61,15.94,3049000.0],["2023-04-27",16.48,17.34,16.38,17.03,2945300.0],["2023-04-28",16.96,17.32,16.68,17.0,2051500.0],["2023-05-01",16.97,17.11,16.685,16.87,3190800.0],["2023-05-02",16.81,16.91,15.7,16.26,2790400.0],["2023-05-03",16.36,17.19,16.35,16.45,2243200.0],["2023-05-04",16.65,17.035,16.56,16.62,2322800.0],["2023-05-05",16.9,17.26,16.85,17.16,1757500.0],["2023-05-08",17.2,17.915,17.2,17.62,2333700.0],["2023-05-09",17.41,17.75,17.25,17.33,3295900.0],["2023-05-10",17.74,18.06,17.565,17.81,4608900.0],["2023-05-11",21.755,22.995,20.9,22.0,15089800.0],["2023-05-12",22.68,22.68,21.12,21.51,3462000.0],["2023-05-15",21.55,22.93,21.37,22.63,3835100.0],["2023-05-16",22.5,23.11,22.075,22.88,2594200.0],["2023-05-17",24.37,25.01,24.05,24.38,5482300.0],["2023-05-18",24.43,25.203,24.28,25.08,4548200.0],["2023-05-19",25.08,25.24,24.698,25.12,2217900.0],["2023-05-22",25.17,25.34,24.535,25.09,3246900.0],["2023-05-23",24.93,25.5,24.72,24.81,1819500.0],["2023-05-24",24.39,24.85,24.23,24.43,1749000.0],["2023-05-25",24.93,25.075,23.65,24.05,1905400.0],["2023-05-26",24.14,24.486,23.87,24.05,1772000.0],["2023-05-30",24.61,24.91,24.115,24.23,2196400.0],["2023-05-31",23.99,25.179,23.88,25.01,3578300.0],["2023-06-01",24.51,25.0,24.13,24.83,1908900.0],["2023-06-02",25.04,25.647,24.61,24.81,2718300.0],["2023-06-05",24.79,25.79,24.19,25.6,3630000.0],["2023-06-06",25.65,25.72,23.24,23.3,4938300.0],["2023-06-07",23.58,23.7,21.035,21.535,6511100.0],["2023-06-08",21.44,22.86,21.33,22.49,3651200.0],["2023-06-09",22.39,23.51,22.345,22.66,1963000.0],["2023-06-12",22.83,22.83,22.16,22.38,2137800.0],["2023-06-13",22.71,23.12,22.19,22.52,2016800.0],["2023-06-14",22.51,22.78,21.87,22.5,2264300.0],["2023-06-15",22.19,23.46,22.11,23.21,2228000.0],["2023-06-16",23.3,24.43,23.09,23.97,7120300.0],["2023-06-20",23.69,24.295,23.22,23.58,2908200.0],["2023-06-21",23.63,23.79,23.18,23.35,1782300.0],["2023-06-22",23.22,23.77,22.954,23.7,1333100.0],["2023-06-23",23.3,23.51,22.85,23.39,4326600.0],["2023-06-26",23.49,24.7,23.475,24.19,1800200.0],["2023-06-27",24.52,26.155,24.52,26.04,2516400.0],["2023-06-28",25.92,26.618,25.665,25.71,2181400.0],["2023-06-29",25.7,25.76,25.111,25.57,1486900.0],["2023-06-30",26.04,26.32,25.7,25.73,2091400.0],["2023-07-03",25.65,25.995,25.54,25.92,759200.0],["2023-07-05",25.79,26.65,25.79,26.56,1757100.0],["2023-07-06",26.02,26.12,25.24,25.55,1878900.0],["2023-07-07",25.76,26.54,25.73,25.99,1505200.0],["2023-07-10",25.83,27.14,25.82,27.08,1999900.0],["2023-07-11",27.22,28.59,26.92,28.09,2805200.0],["2023-07-12",28.5,28.56,27.85,28.3,1504800.0],["2023-07-13",28.55,29.25,28.33,28.99,2518700.0],["2023-07-14",28.98,29.125,28.08,28.15,1113000.0],["2023-07-17",28.3,28.72,27.86,28.46,1072100.0],["2023-07-18",28.7,28.759,28.27,28.31,1215400.0],["2023-07-19",28.6,29.125,28.13,28.57,1519000.0],["2023-07-20",28.07,28.18,27.32,28.03,2525300.0],["2023-07-21",28.48,28.51,27.97,28.1,1094800.0],["2023-07-24",29.5,29.5,27.96,28.15,1442200.0],["2023-07-25",28.4,28.93,28.393,28.64,1323300.0],["2023-07-26",28.19,29.98,28.19,29.94,1880300.0],["2023-07-27",30.59,31.1,29.95,29.98,2646300.0],["2023-07-28",30.73,31.33,30.48,31.26,2014200.0],["2023-07-31",31.31,31.89,31.17,31.4,1526400.0],["2023-08-01",31.14,32.03,30.87,31.43,1471700.0],["2023-08-02",30.57,31.375,29.762,31.16,2419300.0],["2023-08-03",31.0,31.19,30.35,30.59,1267300.0],["2023-08-04",31.1,31.97,31.025,31.36,3167100.0],["2023-08-07",31.44,31.48,30.23,30.78,2225100.0],["2023-08-08",30.07,30.32,29.6,30.05,1966400.0],["2023-08-09",30.03,30.19,28.991,29.41,4990600.0],["2023-08-10",38.32,38.96,33.17,37.2,19545600.0],["2023-08-11",37.2,39.57,37.105,38.89,7701100.0],["2023-08-14",38.4,40.0,38.3,39.75,3657400.0],["2023-08-15",39.69,40.04,38.53,39.63,2374500.0],["2023-08-16",39.4,39.65,38.625,39.05,2437000.0],["2023-08-17",38.62,38.87,37.44,37.82,2300700.0],["2023-08-18",37.21,39.25,37.07,38.23,2520500.0],["2023-08-21",38.51,39.6,38.13,39.01,4053500.0],["2023-08-22",40.68,40.69,39.24,39.48,2502600.0],["2023-08-23",39.56,40.19,39.39,40.18,2112100.0],["2023-08-24",40.43,40.43,39.22,39.31,1984200.0],["2023-08-25",39.31,39.935,38.85,39.76,1595600.0],["2023-08-28",39.67,40.91,39.37,40.65,2042600.0],["2023-08-29",40.46,42.3,40.38,41.22,2865400.0],["2023-08-30",41.25,43.04,41.25,42.98,2481800.0],["2023-08-31",43.1,43.236,42.54,43.22,2226600.0],["2023-09-01",43.49,43.76,42.85,43.19,1467600.0],["2023-09-05",42.71,43.46,42.13,42.54,2090000.0],["2023-09-06",42.26,42.7,41.78,42.23,1971700.0],["2023-09-07",41.72,42.9,41.503,42.48,1468700.0],["2023-09-08",42.34,42.615,41.725,42.12,1284700.0],["2023-09-11",42.62,43.64,42.28,42.4,1798800.0],["2023-09-12",41.96,42.34,41.31,41.7,3087200.0],["2023-09-13",41.41,41.85,40.7,40.81,2640100.0],["2023-09-14",41.72,42.97,41.305,42.6,3400500.0],["2023-09-15",42.12,42.84,41.09,42.82,6482800.0],["2023-09-18",42.49,44.89,42.085,44.01,5615400.0],["2023-09-19",43.6,43.79,39.02,39.73,5802800.0],["2023-09-20",39.67,40.56,39.31,39.33,3764600.0],["2023-09-21",38.38,39.3,38.24,38.44,2582200.0],["2023-09-22",38.82,38.97,37.482,37.76,2103800.0],["2023-09-25",37.35,38.34,37.12,38.2,2219500.0],["2023-09-26",37.65,39.05,37.37,38.59,2240000.0],["2023-09-27",38.96,39.56,38.39,39.56,1734600.0],["2023-09-28",39.24,40.35,38.9,39.74,1485900.0],["2023-09-29",40.38,40.53,39.61,39.96,1539100.0],["2023-10-02",40.15,41.05,39.97,40.82,1356600.0],["2023-10-03",40.32,40.96,39.0,39.13,2126900.0],["2023-10-04",39.3,40.47,39.24,40.33,2205600.0],["2023-10-05",40.29,40.34,39.32,39.7,1230600.0],["2023-10-06",38.99,41.06,38.79,40.38,1828500.0],["2023-10-09",39.71,40.94,39.57,40.85,1543000.0],["2023-10-10",41.5,42.22,40.422,40.53,3160600.0],["2023-10-11",40.5,40.64,39.8,40.28,2003700.0],["2023-10-12",40.16,40.21,38.98,39.69,2033100.0],["2023-10-13",39.68,39.83,38.21,38.52,2091600.0],["2023-10-16",38.69,39.43,37.91,38.89,2298800.0],["2023-10-17",38.89,40.25,38.815,39.64,2237000.0],["2023-10-18",39.36,39.98,38.63,38.95,1546400.0],["2023-10-19",39.37,39.68,38.45,38.54,2165900.0],["2023-10-20",38.34,38.56,37.39,37.58,1993400.0],["2023-10-23",37.05,38.23,36.83,37.64,1440700.0],["2023-10-24",38.18,38.95,37.717,38.47,1352200.0],["2023-10-25",38.32,38.38,36.06,36.15,1709900.0],["2023-10-26",36.4,36.65,34.45,36.37,3996700.0],["2023-10-27",36.77,37.0,36.133,36.22,2358200.0],["2023-10-30",36.82,37.16,35.87,36.73,1631000.0],["2023-10-31",36.88,37.28,36.265,36.44,1023800.0],["2023-11-01",36.57,36.766,36.045,36.7,2246500.0],["2023-11-02",37.63,38.92,37.28,37.36,2093800.0],["2023-11-03",37.26,39.51,37.26,39.27,2235500.0],["2023-11-06",39.36,39.48,38.42,39.42,3293900.0],["2023-11-07",40.0,41.5,39.665,40.89,5125600.0],["2023-11-08",41.1,41.91,39.818,40.12,5230800.0],["2023-11-09",45.105,45.105,37.14,39.68,14358800.0],["2023-11-10",39.87,44.06,39.13,43.79,5897800.0],["2023-11-13",43.65,44.52,41.325,41.41,3429900.0],["2023-11-14",42.58,43.81,42.57,42.8,3557900.0],["2023-11-15",42.44,42.7,39.87,40.45,5182300.0],["2023-11-16",40.2,40.4,38.9,38.93,2850300.0],["2023-11-17",39.19,39.42,38.57,39.1,2328700.0],["2023-11-20",39.16,40.11,39.16,39.5,1991400.0],["2023-11-21",39.02,39.65,38.66,38.77,1830000.0],["2023-11-22",39.0,39.54,38.61,39.24,1329400.0],["2023-11-24",39.21,39.638,38.73,39.49,811900.0],["2023-11-27",39.25,40.42,38.79,39.39,3201600.0],["2023-11-28",39.43,40.09,37.95,38.4,3391600.0],["2023-11-29",38.88,39.27,38.28,39.03,2245900.0],["2023-11-30",38.93,39.5,37.044,37.48,4034500.0],["2023-12-01",37.65,38.77,36.81,38.25,2907900.0],["2023-12-04",37.57,37.93,36.95,37.37,3051100.0],["2023-12-05",36.98,37.38,36.61,37.07,2456500.0],["2023-12-06",37.13,37.8,36.3,36.6,1929500.0],["2023-12-07",36.52,37.06,36.37,36.84,1932000.0],["2023-12-08",36.53,37.615,36.53,37.36,1631300.0],["2023-12-11",37.27,37.91,36.58,36.74,3843100.0],["2023-12-12",36.56,36.75,35.79,36.26,4006800.0],["2023-12-13",36.37,38.03,36.33,37.93,3158300.0],["2023-12-14",38.25,39.59,38.14,38.69,4068300.0],["2023-12-15",38.79,40.24,38.72,39.95,4500300.0],["2023-12-18",40.57,41.05,39.92,40.87,2922500.0],["2023-12-19",41.46,44.41,41.26,43.59,3942400.0],["2023-12-20",43.61,44.57,43.03,43.1,2132600.0],["2023-12-21",43.92,44.11,42.321,43.0,1590100.0],["2023-12-22",42.38,42.48,41.14,41.21,1898100.0],["2023-12-26",41.16,41.39,40.31,40.4,2617200.0],["2023-12-27",40.5,40.69,39.88,40.65,2234100.0],["2023-12-28",40.35,40.93,40.35,40.76,1130700.0],["2023-12-29",40.7,40.75,39.275,39.85,2260500.0],["2024-01-02",39.41,39.41,38.3,38.78,2371600.0],["2024-01-03",37.94,38.43,37.58,38.21,1942300.0],["2024-01-04",38.04,38.42,37.4,38.12,2131400.0],["2024-01-05",37.79,38.69,37.68,38.11,1955600.0],["2024-01-08",38.33,39.31,37.95,39.29,1428600.0],["2024-01-09",38.76,39.31,38.6,39.14,1726900.0],["2024-01-10",39.39,41.26,39.15,40.53,2951400.0],["2024-01-11",40.99,41.45,39.91,41.42,2108600.0],["2024-01-12",41.45,42.03,41.21,41.71,2122000.0],["2024-01-16",41.37,41.42,40.39,40.72,2131300.0],["2024-01-17",40.57,41.22,39.43,41.18,2661200.0],["2024-01-18",42.01,43.12,40.98,43.09,2826600.0],["2024-01-19",43.4,43.7,41.1,41.14,3288200.0],["2024-01-22",42.44,44.018,42.275,43.355,8093000.0],["2024-01-23",44.05,44.89,43.4,44.73,5229600.0],["2024-01-24",45.42,45.6,42.89,43.31,3867500.0],["2024-01-25",43.92,44.57,43.25,44.07,1895100.0],["2024-01-26",44.14,44.58,43.896,44.3,2173500.0],["2024-01-29",44.55,46.59,44.15,46.57,4791600.0],["2024-01-30",46.42,47.04,42.11,42.47,5727700.0],["2024-01-31",41.8,42.445,41.04,41.13,2907100.0],["2024-02-01",41.54,41.98,40.9,40.96,2847200.0],["2024-02-02",41.0,45.89,40.71,45.86,6023700.0],["2024-02-05",45.6,46.09,44.01,45.48,2839600.0],["2024-02-06",46.11,46.5,45.084,46.04,2400200.0],["2024-02-07",46.5,47.83,45.715,47.69,4285800.0],["2024-02-08",47.802,48.77,46.52,46.55,3383900.0],["2024-02-09",47.08,47.16,45.28,46.35,2741500.0],["2024-02-12",46.68,48.37,46.48,47.06,3593300.0],["2024-02-13",45.33,46.79,45.124,45.83,3452200.0],["2024-02-14",46.28,47.3,45.59,46.87,6882500.0],["2024-02-15",54.685,59.14,52.75,58.5,16102500.0],["2024-02-16",58.52,60.65,57.12,59.87,6179900.0],["2024-02-20",59.13,59.15,55.38,57.33,6228000.0],["2024-02-21",55.21,57.58,54.5,55.42,4180600.0],["2024-02-22",57.76,58.34,56.45,57.8,4505000.0],["2024-02-23",58.07,59.068,57.09,57.39,3099000.0],["2024-02-26",57.82,60.9,57.72,58.99,4403100.0],["2024-02-27",59.91,61.35,59.68,60.63,4166100.0],["2024-02-28",59.8,60.4,57.965,58.01,2882700.0],["2024-02-29",58.5,60.06,57.4,59.72,15796600.0],["2024-03-01",60.73,62.34,59.84,62.26,6075800.0],["2024-03-04",62.5,63.488,61.6,61.87,4657800.0],["2024-03-05",60.75,61.69,60.02,60.96,3761500.0],["2024-03-06",62.53,63.84,61.12,62.62,4374100.0],["2024-03-07",63.0,63.38,62.31,63.19,4283500.0],["2024-03-08",64.04,65.67,62.54,63.42,3862400.0],["2024-03-11",62.8,62.95,59.3,60.03,4416800.0],["2024-03-12",61.15,61.35,59.92,61.11,3947500.0],["2024-03-13",60.99,63.21,60.8,63.09,3591800.0],["2024-03-14",63.43,64.31,62.5,63.19,3870900.0],["2024-03-15",62.58,63.907,62.14,63.13,4651300.0],["2024-03-18",63.75,68.82,63.59,68.15,7559300.0],["2024-03-19",66.99,68.005,63.734,67.64,5961700.0],["2024-03-20",68.18,71.07,67.28,70.52,3855300.0],["2024-03-21",71.52,73.48,71.03,71.91,3400800.0],["2024-03-22",72.0,72.305,70.26,71.23,6505100.0],["2024-03-25",70.61,73.25,70.39,72.6,2618000.0],["2024-03-26",72.8,74.55,70.57,71.09,5233200.0],["2024-03-27",71.25,71.595,66.29,68.86,4049600.0],["2024-03-28",68.85,70.035,68.54,69.22,2602100.0],["2024-04-01",69.04,69.43,67.8,69.14,1735800.0],["2024-04-02",67.4,69.76,67.2,69.72,3216500.0],["2024-04-03",69.76,73.679,69.51,72.86,7316600.0],["2024-04-04",73.1,75.83,72.49,72.78,4692300.0],["2024-04-05",71.95,75.85,70.83,74.795,4151400.0],["2024-04-08",77.18,78.29,75.05,78.05,3907400.0],["2024-04-09",78.3,79.55,75.335,76.52,4196500.0],["2024-04-10",74.71,77.53,74.32,76.34,2924200.0],["2024-04-11",77.21,78.875,75.22,78.24,2777200.0],["2024-04-12",77.5,78.04,74.49,75.57,2563800.0],["2024-04-15",74.34,75.095,71.28,71.43,4107200.0],["2024-04-16",70.81,73.29,70.453,72.32,2812100.0],["2024-04-17",72.75,73.188,70.36,70.9,2394700.0],["2024-04-18",71.47,71.83,68.31,68.86,3701600.0],["2024-04-19",68.16,69.18,66.21,66.8,2614700.0],["2024-04-22",67.3,68.25,65.7,67.85,2468600.0],["2024-04-23",68.86,71.67,68.86,71.185,2526700.0],["2024-04-24",71.8,72.98,68.46,69.7,3856500.0],["2024-04-25",66.46,69.78,65.62,69.21,4564800.0],["2024-04-26",70.09,74.59,69.97,73.82,5381300.0],["2024-04-29",72.64,73.665,71.53,72.99,3820200.0],["2024-04-30",72.36,73.28,70.51,70.57,3687000.0],["2024-05-01",70.73,72.355,69.37,69.74,2646000.0],["2024-05-02",71.255,73.05,70.68,72.47,2397900.0],["2024-05-03",73.0,75.28,72.5,75.07,2974600.0],["2024-05-06",75.8,77.56,75.3,76.85,2831200.0],["2024-05-07",76.4,78.28,75.32,77.09,3398300.0],["2024-05-08",75.73,76.63,73.62,74.0,6353600.0],["2024-05-09",83.272,88.5,80.67,84.69,15126900.0],["2024-05-10",85.74,87.96,84.81,86.43,4971000.0],["2024-05-13",87.05,87.13,83.51,86.37,5023700.0],["2024-05-14",81.12,83.89,80.01,83.44,7763200.0],["2024-05-15",84.1,84.39,82.53,84.06,5308100.0],["2024-05-16",83.84,84.5,82.71,83.23,4621400.0],["2024-05-17",83.25,83.92,81.92,82.49,3337200.0],["2024-05-20",82.5,85.15,81.425,84.57,6473600.0],["2024-05-21",84.54,84.93,83.02,84.0,4187100.0],["2024-05-22",83.9,84.59,79.5,80.0,4840500.0],["2024-05-23",81.51,81.785,77.9,79.26,3662300.0],["2024-05-24",79.43,82.28,78.38,82.15,5051600.0],["2024-05-28",83.84,85.34,82.56,83.23,6187200.0],["2024-05-29",82.13,84.38,81.45,83.89,2998200.0],["2024-05-30",83.51,84.23,82.09,82.5,3246000.0],["2024-05-31",82.99,83.095,78.22,81.48,6736000.0],["2024-06-03",83.05,83.42,79.07,82.7,3779300.0],["2024-06-04",83.0,85.45,79.86,81.64,4193400.0],["2024-06-05",82.2,84.6,81.83,83.67,4259500.0],["2024-06-06",83.67,87.08,82.2,83.23,4691500.0],["2024-06-07",82.4,83.34,80.804,81.91,3008800.0],["2024-06-10",81.18,83.0,79.08,80.38,3835100.0],["2024-06-11",79.65,79.65,72.15,77.35,9550300.0],["2024-06-12",79.15,79.35,73.63,76.54,6165500.0],["2024-06-13",76.54,77.23,74.38,75.65,3139200.0],["2024-06-14",75.41,77.67,74.9,77.52,2846300.0],["2024-06-17",77.67,79.449,76.74,78.46,3794600.0],["2024-06-18",78.53,81.1,78.46,80.84,4370300.0],["2024-06-20",81.6,82.66,76.34,77.18,4373400.0],["2024-06-21",77.0,78.72,75.13,78.58,4130800.0],["2024-06-24",77.74,78.34,76.379,78.05,3496400.0],["2024-06-25",78.44,81.76,78.44,81.21,3999300.0],["2024-06-26",80.72,82.25,79.885,80.48,2896400.0],["2024-06-27",80.58,83.56,80.02,83.12,3319300.0],["2024-06-28",83.5,84.35,82.3,83.22,10782600.0],["2024-07-01",85.12,85.26,82.42,84.82,3347400.0],["2024-07-02",84.21,85.39,82.63,83.68,3466500.0],["2024-07-03",83.77,87.0,83.7,86.96,2986800.0],["2024-07-05",87.51,91.91,85.32,86.8,5769600.0],["2024-07-08",87.32,87.92,83.12,85.18,2932300.0],["2024-07-09",85.65,86.205,84.04,84.71,1996300.0],["2024-07-10",85.0,85.28,82.07,84.36,2349700.0],["2024-07-11",85.0,85.06,80.871,82.01,2383300.0],["2024-07-12",82.22,85.24,81.83,84.86,1952400.0],["2024-07-15",85.73,88.46,84.7,87.93,3154300.0],["2024-07-16",88.62,89.26,86.19,86.53,2014000.0],["2024-07-17",84.06,84.36,79.14,80.19,4584300.0],["2024-07-18",81.99,82.259,78.8,80.93,2763500.0],["2024-07-19",80.39,82.338,79.9,81.8,1654500.0],["2024-07-22",83.25,83.88,81.91,83.24,1802300.0],["2024-07-23",83.52,85.28,82.75,83.81,1425200.0],["2024-07-24",81.49,82.855,78.55,78.68,2194700.0],["2024-07-25",77.78,78.205,73.085,76.17,4132000.0],["2024-07-26",78.82,78.82,76.565,77.53,1790400.0],["2024-07-29",78.22,79.1,76.3,76.85,2339500.0],["2024-07-30",76.99,78.39,74.12,74.83,3080500.0],["2024-07-31",77.63,78.05,76.41,77.1,2799900.0],["2024-08-01",78.89,81.63,74.61,75.09,3166100.0],["2024-08-02",70.525,71.55,68.08,68.72,4368000.0],["2024-08-05",62.09,68.72,60.67,67.14,3561700.0],["2024-08-06",68.99,70.5,67.32,69.0,4259000.0],["2024-08-07",72.0,73.0,66.97,67.19,7312900.0],["2024-08-08",70.05,76.86,66.16,76.73,9465900.0],["2024-08-09",76.5,78.15,72.81,77.38,4907300.0],["2024-08-12",77.59,78.19,74.12,74.76,4957300.0],["2024-08-13",76.34,80.17,75.89,79.79,3919500.0],["2024-08-14",80.14,85.6,80.14,84.64,6277900.0],["2024-08-15",86.01,86.94,84.19,85.58,3521100.0],["2024-08-16",84.43,87.02,83.61,86.35,2782200.0],["2024-08-19",86.0,86.305,84.17,85.815,1873300.0],["2024-08-20",85.65,88.704,85.0,86.58,2363900.0],["2024-08-21",86.59,91.1,86.29,90.89,3545900.0],["2024-08-22",91.4,92.5,88.7,89.0,3145700.0],["2024-08-23",90.11,91.3,88.32,90.2,1910200.0],["2024-08-26",89.99,92.33,89.57,89.89,2055200.0],["2024-08-27",88.99,90.89,87.63,90.3,1876100.0],["2024-08-28",88.9,89.8,87.11,88.0,3219400.0],["2024-08-29",88.29,93.69,88.29,91.61,4595100.0],["2024-08-30",92.0,93.7,90.695,92.87,4581600.0],["2024-09-03",92.62,92.81,87.78,88.13,3302500.0],["2024-09-04",87.37,89.855,85.413,87.88,2575400.0],["2024-09-05",86.56,89.42,86.56,88.19,2019200.0],["2024-09-06",88.19,88.565,82.51,84.57,4251000.0],["2024-09-09",85.89,88.2,84.73,86.31,3564600.0],["2024-09-10",87.9,88.28,85.23,86.23,2828300.0],["2024-09-11",87.55,98.1,87.12,97.57,7894700.0],["2024-09-12",97.35,106.45,97.35,105.61,9795800.0],["2024-09-13",106.85,112.88,105.94,112.58,8598400.0],["2024-09-16",111.4,116.97,110.9,116.25,6967200.0],["2024-09-17",118.16,124.765,117.26,123.64,9429300.0],["2024-09-18",123.3,125.75,120.64,123.16,7244700.0],["2024-09-19",126.5,128.19,122.413,124.0,6986000.0],["2024-09-20",124.0,126.68,123.51,126.09,9910700.0],["2024-09-23",125.76,127.417,124.59,126.12,3910300.0],["2024-09-24",126.51,130.39,125.89,129.08,4925200.0],["2024-09-25",129.34,131.414,128.13,130.71,4530400.0],["2024-09-26",133.05,133.05,125.62,128.13,4494900.0],["2024-09-27",128.95,128.95,126.66,127.75,2327100.0],["2024-09-30",127.51,131.147,126.53,130.55,3814900.0],["2024-10-01",130.79,131.668,128.01,130.65,2555900.0],["2024-10-02",129.85,132.03,128.5,131.36,2637200.0],["2024-10-03",130.88,135.252,130.54,135.25,3160900.0],["2024-10-04",137.5,140.02,135.5,139.66,3961200.0],["2024-10-07",138.85,142.27,137.2,139.95,3848900.0],["2024-10-08",141.37,143.95,139.9,143.51,2616000.0],["2024-10-09",142.96,144.49,140.15,143.4,4041800.0],["2024-10-10",141.59,145.68,141.104,144.84,3846400.0],["2024-10-11",144.84,147.6,144.656,147.0,4037700.0],["2024-10-14",141.27,148.48,140.92,145.3,5361000.0],["2024-10-15",144.63,146.77,143.31,143.81,4586200.0],["2024-10-16",144.12,145.1,139.4,144.85,4297500.0],["2024-10-17",146.31,146.74,142.72,143.0,2598900.0],["2024-10-18",144.15,146.02,141.35,145.22,2782700.0],["2024-10-21",148.27,159.81,148.01,158.85,5796500.0],["2024-10-22",161.27,163.079,157.92,158.95,3411500.0],["2024-10-23",160.16,165.38,157.88,159.4,4049400.0],["2024-10-24",160.56,162.72,158.08,159.0,2489100.0],["2024-10-25",161.46,164.15,159.91,161.63,2193300.0],["2024-10-28",163.31,166.74,162.17,166.185,2584900.0],["2024-10-29",167.98,172.55,166.57,172.24,2874200.0],["2024-10-30",173.22,174.46,170.83,171.65,2995100.0],["2024-10-31",170.0,171.31,164.76,169.39,2772800.0],["2024-11-01",171.14,171.18,163.02,163.53,3567900.0],["2024-11-04",161.78,162.45,158.33,159.11,4037600.0],["2024-11-05",161.71,167.43,160.52,165.18,4003600.0],["2024-11-06",175.23,176.99,166.97,168.55,6099600.0],["2024-11-07",230.0,257.43,228.1,246.53,18592800.0],["2024-11-08",249.09,292.86,243.25,290.01,15031900.0],["2024-11-11",291.12,292.05,263.26,286.43,10199300.0],["2024-11-12",281.0,291.32,277.32,289.03,6234700.0],["2024-11-13",290.0,291.449,278.19,283.96,4750300.0],["2024-11-14",284.57,302.55,283.035,284.49,7161900.0],["2024-11-15",280.5,292.05,277.5,291.09,24367500.0],["2024-11-18",293.1,302.4,287.24,298.0,5365200.0],["2024-11-19",295.28,323.59,293.61,321.19,5599000.0],["2024-11-20",327.66,342.507,319.52,325.22,7107500.0],["2024-11-21",325.62,329.19,307.7,318.24,8502500.0],["2024-11-22",309.0,335.39,303.5,333.31,6876400.0],["2024-11-25",344.0,344.77,317.86,319.59,8052300.0],["2024-11-26",324.46,334.74,320.37,329.77,4442200.0],["2024-11-27",325.155,329.36,309.32,328.56,4854000.0],["2024-11-29",332.5,343.75,331.808,336.75,2715200.0],["2024-12-02",335.785,347.6,335.785,340.59,3805700.0],["2024-12-03",338.0,372.57,338.0,366.55,7364800.0],["2024-12-04",373.0,384.5,368.0,373.7,5787200.0],["2024-12-05",373.7,397.47,370.35,379.07,6384100.0],["2024-12-06",382.88,417.635,378.0,401.5,9922600.0],["2024-12-09",370.0,379.9,332.35,342.54,16231100.0],["2024-12-10",342.11,360.46,319.552,321.06,9028300.0],["2024-12-11",327.6,339.17,313.93,338.21,7055400.0],["2024-12-12",336.2,340.63,324.0,326.21,4055400.0],["2024-12-13",326.0,337.625,321.0,324.47,4704100.0],["2024-12-16",326.16,350.0,326.0,343.96,8308300.0],["2024-12-17",340.59,342.47,320.47,337.89,6556400.0],["2024-12-18",339.02,344.09,308.13,313.07,6826600.0],["2024-12-19",315.4,331.0,312.71,318.74,5507600.0],["2024-12-20",313.2,343.2,311.12,340.99,8922500.0],["2024-12-23",347.605,350.2,331.54,344.82,2481700.0],["2024-12-24",345.0,348.48,341.311,341.83,1312400.0],["2024-12-26",341.35,350.236,336.35,346.73,1825300.0],["2024-12-27",345.0,345.05,326.685,335.17,2506500.0],["2024-12-30",328.73,341.24,325.21,335.38,2291600.0],["2024-12-31",332.01,334.35,318.72,323.83,2981700.0],["2025-01-02",331.06,342.408,316.25,341.78,4883300.0],["2025-01-03",341.47,352.17,336.72,350.65,4431800.0],["2025-01-06",358.88,362.45,346.04,354.93,3895700.0],["2025-01-07",345.68,347.0,313.61,330.005,6622400.0],["2025-01-08",332.61,340.58,317.36,329.2,3924200.0],["2025-01-10",315.0,321.84,308.2,318.48,4238400.0],["2025-01-13",310.0,317.73,307.068,315.68,3809100.0],["2025-01-14",324.52,328.5,316.82,321.09,3227500.0],["2025-01-15",335.0,342.36,329.405,335.03,3825400.0],["2025-01-16",333.73,343.18,331.67,332.01,2496200.0],["2025-01-17",341.82,347.39,336.77,342.34,4175700.0],["2025-01-21",349.0,354.905,337.12,338.39,4919800.0],["2025-01-22",345.0,371.774,343.18,361.72,4582100.0],["2025-01-23",354.18,367.785,352.46,362.52,3120100.0],["2025-01-24",364.3,368.85,360.6,363.1,2833400.0],["2025-01-27",341.66,350.58,330.54,343.02,5825400.0],["2025-01-28",347.63,368.38,342.08,360.75,4522300.0],["2025-01-29",360.0,370.639,352.22,366.34,3346800.0],["2025-01-30",377.99,385.66,357.01,365.51,4018500.0],["2025-01-31",371.04,379.0,364.5,369.59,3353300.0],["2025-02-03",353.51,369.48,349.22,365.44,3549600.0],["2025-02-04",373.77,390.68,370.75,380.26,5255600.0],["2025-02-05",377.37,378.65,363.01,368.27,3978500.0],["2025-02-06",369.57,381.79,365.6,380.63,3014500.0],["2025-02-07",385.88,393.63,374.58,375.72,3119700.0],["2025-02-10",387.2,396.615,373.2,384.4,4593700.0],["2025-02-11",381.6,383.34,366.96,375.25,4253900.0],["2025-02-12",375.93,390.21,372.003,380.32,9393000.0],["2025-02-13",499.34,525.15,449.0,471.67,19398900.0],["2025-02-14",473.56,516.99,462.8,510.13,11344800.0],["2025-02-18",514.1,519.79,487.99,496.0,7330000.0],["2025-02-19",502.74,507.0,481.12,494.17,5052300.0],["2025-02-20",488.91,494.54,427.13,450.01,11209300.0],["2025-02-21",452.77,456.76,412.185,415.31,7658100.0],["2025-02-24",411.86,426.49,395.01,410.45,8103500.0],["2025-02-25",406.7,406.7,367.12,377.06,11330300.0],["2025-02-26",328.47,343.17,288.915,331.0,31783300.0],["2025-02-27",346.44,349.924,310.0,320.49,11883600.0],["2025-02-28",313.0,331.56,306.1,325.74,9099600.0],["2025-03-03",350.24,359.7,332.0,337.34,10950600.0],["2025-03-04",324.0,341.0,307.566,327.23,9225400.0],["2025-03-05",323.0,326.274,310.51,318.0,8128700.0],["2025-03-06",305.76,306.5,258.514,259.63,16179500.0],["2025-03-07",256.145,278.6,247.5,270.48,14654300.0],["2025-03-10",246.53,255.6,234.56,238.08,16713700.0],["2025-03-11",239.8,261.45,236.0,257.76,12850800.0],["2025-03-12",285.0,292.43,261.01,272.59,12741300.0],["2025-03-13",272.875,275.0,260.93,272.0,7266100.0],["2025-03-14",284.18,298.01,282.39,292.89,10061800.0],["2025-03-17",297.76,314.8,293.51,306.85,8871500.0],["2025-03-18",299.5,302.0,275.72,278.84,8636600.0],["2025-03-19",286.195,300.2,277.5,297.03,6935500.0],["2025-03-20",293.82,315.408,292.405,306.74,8401500.0],["2025-03-21",301.05,315.27,296.13,314.03,9505700.0],["2025-03-24",328.09,342.38,323.5,339.72,9119900.0],["2025-03-25",341.0,352.0,332.04,346.29,7757500.0],["2025-03-26",340.5,343.2,322.1,327.62,8294500.0],["2025-03-27",322.05,326.01,252.51,261.7,20188900.0],["2025-03-28",286.81,286.91,264.07,272.38,15471800.0],["2025-03-31",255.93,268.4,244.0,264.97,10510400.0],["2025-04-01",264.22,284.8,257.0,282.7,7624200.0],["2025-04-02",273.33,299.72,272.9,290.39,7313600.0],["2025-04-03",264.52,268.0,249.08,261.98,8959500.0],["2025-04-04",243.38,245.97,208.51,219.37,16840300.0],["2025-04-07",203.78,253.61,200.5,232.22,13612300.0],["2025-04-08",255.05,261.607,227.2,235.28,11230600.0],["2025-04-09",234.31,280.99,218.287,274.96,13063800.0],["2025-04-10",270.0,278.48,250.51,263.83,10364800.0],["2025-04-11",258.295,263.0,239.0,249.95,8966900.0],["2025-04-14",258.94,262.08,234.39,236.07,7438400.0],["2025-04-15",235.6,248.18,230.52,245.47,6784600.0],["2025-04-16",234.525,241.95,224.4,229.81,7300800.0],["2025-04-17",231.39,239.95,226.1,238.22,5286000.0],["2025-04-21",233.53,238.495,222.02,228.13,5778200.0],["2025-04-22",232.0,243.56,227.05,237.71,6342300.0],["2025-04-23",255.505,268.0,250.1,252.35,7302600.0],["2025-04-24",253.725,275.92,252.0,267.88,6773100.0],["2025-04-25",272.3,278.88,266.505,276.83,5770400.0],["2025-04-28",278.64,286.828,273.5,284.98,6313800.0],["2025-04-29",286.5,291.39,281.27,288.88,4797100.0],["2025-04-30",247.91,273.81,246.0,269.31,9277900.0],["2025-05-01",282.0,288.25,276.8,279.49,5912200.0],["2025-05-02",291.99,309.342,286.845,307.58,6998000.0],["2025-05-05",299.19,306.79,295.41,301.84,4444600.0],["2025-05-06",294.645,307.27,290.96,304.62,4539500.0],["2025-05-07",300.55,304.52,292.87,303.46,11595900.0],["2025-05-08",344.0,357.64,335.13,339.51,14355300.0],["2025-05-09",343.045,351.375,328.52,328.54,7760100.0],["2025-05-12",350.56,358.67,343.37,347.9,7826600.0],["2025-05-13",348.53,380.7,347.7,370.1,9729200.0],["2025-05-14",373.49,379.58,368.45,376.54,6324300.0],["2025-05-15",373.94,378.23,361.44,366.61,6322200.0],["2025-05-16",369.26,373.73,358.0,362.34,4740200.0],["2025-05-19",355.27,375.84,354.01,370.63,6224300.0],["2025-05-20",371.448,371.448,360.864,363.055,5533500.0],["2025-05-21",359.68,374.57,358.0,358.35,7567100.0],["2025-05-22",360.52,367.47,350.817,351.47,5329400.0],["2025-05-23",341.72,356.55,340.2,354.29,5318800.0],["2025-05-27",362.0,384.36,355.16,380.91,7683400.0],["2025-05-28",381.38,392.87,375.12,390.26,6778300.0],["2025-05-29",400.095,402.903,381.43,384.23,5134100.0],["2025-05-30",386.87,394.24,372.53,393.0,7840300.0],["2025-06-02",392.31,402.25,381.6,401.91,6202100.0],["2025-06-03",401.91,408.0,390.41,398.51,4651300.0],["2025-06-04",398.39,417.45,398.21,416.52,4804600.0],["2025-06-05",414.17,428.99,406.78,414.14,5973700.0],["2025-06-06",421.0,426.52,413.23,417.89,5495500.0],["2025-06-09",401.25,404.5,382.85,383.6,7829200.0],["2025-06-10",390.0,396.77,374.68,383.61,4949300.0],["2025-06-11",386.3,387.95,377.9,383.43,3598500.0],["2025-06-12",380.5,384.1,362.45,380.58,6527800.0],["2025-06-13",372.78,381.0,360.749,364.49,4351700.0],["2025-06-16",367.79,377.01,364.49,370.68,3544900.0],["2025-06-17",370.95,371.0,358.71,360.45,2960000.0],["2025-06-18",360.66,361.89,338.65,344.37,5816300.0],["2025-06-20",344.23,344.76,321.68,324.7,8731800.0],["2025-06-23",324.36,336.04,320.0,335.4,5498900.0],["2025-06-24",346.915,352.39,341.93,349.48,5303000.0],["2025-06-25",355.4,358.237,336.67,338.8,4109500.0],["2025-06-26",342.41,347.95,328.94,347.45,5305900.0],["2025-06-27",348.49,348.83,332.1,333.78,18537800.0],["2025-06-30",341.32,361.758,340.05,350.08,8204900.0],["2025-07-01",347.0,358.53,331.0,336.69,5379800.0],["2025-07-02",342.53,348.55,333.205,336.0,4127400.0],["2025-07-03",332.0,343.5,325.58,341.64,3525800.0],["2025-07-07",341.87,346.78,338.22,345.0,3158400.0],["2025-07-08",352.14,359.0,341.5,344.75,3023100.0],["2025-07-09",350.27,362.64,344.75,352.74,4234900.0],["2025-07-10",359.355,359.355,334.526,346.32,5618400.0],["2025-07-11",342.0,345.93,332.32,335.1,3584600.0],["2025-07-14",342.9,362.53,342.11,355.9,6338800.0],["2025-07-15",348.0,354.376,345.41,352.96,3389500.0],["2025-07-16",355.58,358.56,348.71,355.5,3703500.0],["2025-07-17",356.59,369.4,351.0,363.78,4602400.0],["2025-07-18",372.59,375.495,361.0,364.46,4836500.0],["2025-07-21",360.6,375.5,359.4,366.17,4582400.0],["2025-07-22",363.3,364.905,343.0,350.0,4775200.0],["2025-07-23",352.98,363.68,349.21,362.12,3626100.0],["2025-07-24",363.82,364.78,355.0,359.94,2673300.0],["2025-07-25",360.0,369.79,357.029,364.14,2883700.0],["2025-07-28",366.5,371.695,362.17,370.96,2823000.0],["2025-07-29",373.96,379.23,359.46,361.63,3270300.0],["2025-07-30",362.53,366.8,358.55,363.31,2247100.0],["2025-07-31",380.0,397.92,377.52,390.7,7940700.0],["2025-08-01",377.46,385.92,366.47,379.17,6336300.0],["2025-08-04",383.01,395.56,368.188,395.01,4986200.0],["2025-08-05",398.0,399.94,376.909,377.93,6389800.0],["2025-08-06",385.19,393.45,378.36,390.57,12843900.0],["2025-08-07",397.25,453.76,385.1,437.34,20738700.0],["2025-08-08",448.6,464.98,447.018,455.98,9487800.0],["2025-08-11",455.0,473.7,449.211,465.58,5976600.0],["2025-08-12",466.92,470.28,458.48,467.0,4536800.0],["2025-08-13",470.38,472.05,438.77,446.4,6334100.0],["2025-08-14",434.58,445.0,426.0,433.34,5005100.0],["2025-08-15",434.5,441.5,421.4,438.68,3404000.0],["2025-08-18",438.005,444.0,432.61,438.54,2713000.0],["2025-08-19",430.64,434.07,407.52,412.6,5456700.0],["2025-08-20",405.02,412.81,385.19,412.38,6374400.0],["2025-08-21",411.62,431.86,408.8,418.76,5061500.0],["2025-08-22",418.76,446.92,412.33,441.68,6208200.0],["2025-08-25",440.3,454.39,434.02,450.68,4018600.0],["2025-08-26",448.01,471.92,444.0,469.33,5593700.0],["2025-08-27",469.0,474.98,458.65,462.94,2968600.0],["2025-08-28",463.2,488.7,463.0,483.75,5898500.0],["2025-08-29",480.72,485.528,472.42,478.59,5148100.0],["2025-09-02",464.0,481.86,452.25,481.73,5279100.0],["2025-09-03",487.69,499.87,485.08,487.35,5052300.0],["2025-09-04",497.8,511.0,490.658,499.97,6215200.0],["2025-09-05",506.0,507.87,469.8,490.24,8290500.0],["2025-09-08",537.075,555.5,535.7,547.04,16516900.0],["2025-09-09",546.815,559.24,544.923,558.17,8503500.0],["2025-09-10",562.83,576.01,561.5,567.12,6730300.0],["2025-09-11",568.0,576.44,560.79,571.31,6133500.0],["2025-09-12",573.055,587.88,572.11,582.0,6730300.0],["2025-09-15",578.54,595.27,574.227,593.14,6246600.0],["2025-09-16",596.7,605.38,589.28,603.8,8588900.0],["2025-09-17",603.57,613.69,587.23,606.66,8915200.0],["2025-09-18",616.325,632.881,613.78,621.52,9258500.0],["2025-09-19",628.48,653.06,617.56,649.59,73131600.0],["2025-09-22",647.05,657.0,639.515,643.5,9307100.0],["2025-09-23",641.0,670.189,637.51,651.18,7799900.0],["2025-09-24",652.75,662.499,635.5,641.92,5991500.0],["2025-09-25",624.87,643.924,619.49,639.91,6418200.0],["2025-09-26",652.67,671.18,646.47,669.86,6122400.0],["2025-09-29",685.4,745.61,683.5,712.36,11947800.0],["2025-09-30",713.0,720.56,699.22,718.54,6759600.0],["2025-10-01",714.835,727.49,697.506,704.09,6210800.0],["2025-10-02",710.19,710.99,674.4,683.64,6075400.0],["2025-10-03",691.02,695.0,673.17,682.76,4205800.0],["2025-10-06",684.475,687.0,545.0,587.0,14417700.0],["2025-10-07",595.215,644.47,592.26,631.85,11768700.0],["2025-10-08",631.39,654.98,616.24,629.7,5472900.0],["2025-10-09",615.94,618.99,591.5,600.32,6289300.0],["2025-10-10",599.61,601.83,566.9,569.89,6479100.0],["2025-10-13",590.0,591.32,562.28,590.11,4062400.0],["2025-10-14",576.94,596.77,566.49,590.03,3572700.0],["2025-10-15",603.38,615.38,592.32,602.3,3535600.0],["2025-10-16",612.81,616.28,594.68,605.68,3541900.0],["2025-10-17",600.34,612.74,589.2,599.31,3298200.0],["2025-10-20",593.31,595.697,553.0,565.94,6529800.0],["2025-10-21",567.69,568.0,547.129,552.64,4199900.0],["2025-10-22",568.73,571.582,553.24,564.82,4442800.0],["2025-10-23",560.84,591.31,560.84,589.7,3216100.0],["2025-10-24",607.565,627.11,605.5,620.0,4100400.0],["2025-10-27",634.25,645.7,620.73,643.1,3765100.0],["2025-10-28",643.99,649.647,620.87,626.82,2545100.0],["2025-10-29",627.41,633.755,617.2,631.2,3014700.0],["2025-10-30",622.95,638.38,619.75,620.62,3560200.0],["2025-10-31",621.56,652.87,621.56,637.33,4312100.0],["2025-11-03",646.985,654.9,620.6,632.14,3255000.0],["2025-11-04",630.175,630.54,607.93,608.68,3704300.0],["2025-11-05",610.0,623.78,589.0,617.05,6042800.0],["2025-11-06",651.47,656.3,607.23,621.36,8418400.0],["2025-11-07",614.0,633.59,576.41,619.93,6656200.0],["2025-11-10",635.95,675.0,635.41,651.32,4666700.0],["2025-11-11",647.4,647.87,583.0,594.91,7447000.0],["2025-11-12",602.0,603.0,578.0,584.86,4444700.0],["2025-11-13",579.44,580.428,542.48,556.15,5190900.0],["2025-11-14",534.34,570.991,529.0,557.7,4173200.0],["2025-11-17",554.445,558.94,532.31,539.27,3908600.0],["2025-11-18",533.355,541.8,522.0,526.01,3927300.0],["2025-11-19",530.11,545.26,525.43,530.05,4006400.0],["2025-11-20",554.25,562.56,519.2,520.82,4432600.0],["2025-11-21",521.65,529.98,489.3,520.26,6031800.0],["2025-11-24",525.47,564.8,523.0,559.8,5008900.0],["2025-11-25",555.12,557.77,535.85,556.03,2757700.0],["2025-11-26",565.76,590.54,563.5,586.37,3435900.0],["2025-11-28",589.79,599.59,583.4,599.48,1825500.0],["2025-12-01",588.13,624.73,576.0,623.59,4544300.0],["2025-12-02",632.53,679.7,631.19,653.0,5200000.0],["2025-12-03",654.87,667.09,645.0,662.21,3000700.0],["2025-12-04",671.28,698.47,668.48,683.78,4972000.0],["2025-12-05",687.445,702.3,678.69,691.94,3520400.0],["2025-12-08",697.675,706.69,683.53,689.76,3008400.0],["2025-12-09",689.585,726.83,684.0,724.62,3938600.0],["2025-12-10",717.16,721.417,698.51,703.28,3577800.0],["2025-12-11",697.0,723.49,696.0,716.98,3575200.0],["2025-12-12",714.28,716.297,668.74,670.67,4171400.0],["2025-12-15",682.57,691.9,661.56,675.165,3776100.0],["2025-12-16",668.5,682.942,654.0,677.3,3233200.0],["2025-12-17",684.59,688.99,656.87,657.13,2997200.0],["2025-12-18",675.0,704.13,674.0,694.37,3596900.0],["2025-12-19",702.0,732.0,700.004,721.37,7834000.0],["2025-12-22",731.97,738.01,722.03,733.6,3192600.0],["2025-12-23",727.38,737.0,710.25,728.45,2229400.0],["2025-12-24",727.85,734.77,721.55,727.5,947400.0],["2025-12-26",727.71,732.0,708.2,714.23,1766900.0],["2025-12-29",705.025,705.39,682.0,698.82,3222400.0],["2025-12-30",697.89,699.73,683.616,693.71,2249100.0],["2025-12-31",693.71,698.786,672.28,673.82,1930000.0],["2026-01-02",683.37,683.5,610.58,618.32,5611200.0],["2026-01-05",617.7,642.28,603.77,632.91,3846900.0],["2026-01-06",629.94,632.04,595.51,617.24,4584400.0],["2026-01-07",618.0,643.58,611.0,632.92,2934700.0],["2026-01-08",621.86,628.5,605.151,616.53,3029300.0],["2026-01-09",616.22,649.77,612.287,647.72,3553700.0],["2026-01-12",638.63,663.88,624.79,658.65,4375400.0],["2026-01-13",655.11,679.69,642.8,668.63,3778600.0],["2026-01-14",673.0,675.0,596.76,617.76,8443400.0],["2026-01-15",626.405,629.8,600.2,606.99,4158700.0],["2026-01-16",615.265,615.265,559.82,568.76,8576800.0],["2026-01-20",540.96,578.762,532.21,565.52,9763600.0],["2026-01-21",555.01,560.0,530.15,532.56,6676800.0],["2026-01-22",538.93,539.86,514.35,521.94,5650600.0],["2026-01-23",521.5,535.7,509.04,524.41,4835100.0],["2026-01-26",531.97,558.37,529.03,535.44,5657000.0],["2026-01-27",546.82,556.43,536.3,543.56,4658200.0],["2026-01-28",546.795,557.97,537.68,542.36,4767700.0],["2026-01-29",550.1,569.92,542.0,569.24,5289400.0],["2026-01-30",559.79,563.47,463.08,473.11,12170500.0],["2026-02-02",502.55,509.0,476.0,483.0,6043700.0],["2026-02-03",483.0,484.99,448.57,461.79,7127700.0],["2026-02-04",402.0,410.25,382.4,387.34,15434600.0],["2026-02-05",387.055,388.6,360.12,375.23,8725500.0],["2026-02-06",399.32,410.21,380.3,406.72,6463800.0],["2026-02-09",421.34,471.73,419.52,460.38,10320500.0],["2026-02-10",473.155,482.0,461.705,472.92,6146100.0],["2026-02-11",459.0,471.97,438.18,456.81,10648600.0],["2026-02-12",404.0,404.88,365.01,366.91,18794900.0],["2026-02-13",365.0,391.85,359.0,390.55,9094400.0],["2026-02-17",384.0,388.11,368.18,376.38,5212100.0],["2026-02-18",379.995,407.18,372.5,404.39,5754200.0],["2026-02-19",399.02,415.44,396.0,412.0,6165600.0],["2026-02-20",415.0,435.0,414.59,418.68,8669800.0],["2026-02-23",401.63,404.0,375.7,380.62,7207700.0],["2026-02-24",381.42,398.113,366.67,393.22,5191800.0],["2026-02-25",393.81,427.18,391.72,421.63,5922700.0],["2026-02-26",420.69,445.9,417.562,444.93,5884600.0],["2026-02-27",431.79,447.528,426.5,434.77,4889900.0],["2026-03-02",418.69,436.59,410.55,432.98,4099000.0],["2026-03-03",414.01,444.16,406.1,438.89,5193600.0],["2026-03-04",445.0,485.16,443.3,482.81,8394400.0],["2026-03-05",486.24,511.77,484.75,508.56,7623800.0],["2026-03-06",507.03,509.5,491.2,502.14,5177300.0],["2026-03-09",498.345,520.36,494.0,517.23,5332500.0],["2026-03-10",512.65,517.0,473.0,477.39,6688500.0],["2026-03-11",482.96,483.99,456.95,461.45,5712900.0],["2026-03-12",462.48,468.5,448.6,449.33,5004700.0],["2026-03-13",450.8,465.0,446.66,458.67,3791400.0],["2026-03-16",460.84,465.99,446.88,453.3,3998200.0],["2026-03-17",450.32,469.09,447.725,459.09,4331500.0],["2026-03-18",453.61,471.721,442.2,442.57,3514900.0],["2026-03-19",428.325,441.17,416.0,439.92,4760100.0],["2026-03-20",432.495,443.2,422.01,442.39,4770400.0],["2026-03-23",445.93,473.0,445.77,458.95,4583500.0],["2026-03-24",455.6,458.1,427.7,435.91,4037000.0],["2026-03-25",442.44,444.88,429.38,436.69,2943500.0],["2026-03-26",412.345,413.34,388.6,391.21,6293100.0],["2026-03-27",392.6,398.995,380.38,381.2,4126700.0],["2026-03-30",380.71,386.5,366.64,372.08,5035600.0],["2026-03-31",379.5,399.38,373.0,398.0,4661300.0],["2026-04-01",402.005,403.99,385.013,387.84,3189400.0],["2026-04-02",376.74,393.91,366.75,386.37,3204100.0],["2026-04-06",391.01,414.29,391.01,412.68,4259900.0],["2026-04-07",407.37,415.6,398.35,410.44,2933300.0],["2026-04-08",440.495,449.48,383.4,391.2,5944200.0],["2026-04-09",394.14,397.99,369.19,379.14,6540500.0],["2026-04-10",376.0,391.94,364.64,391.38,4848200.0],["2026-04-13",395.66,422.465,394.304,417.45,5499800.0],["2026-04-14",428.545,436.04,424.94,433.51,3204100.0],["2026-04-15",438.95,465.91,433.67,464.63,4915400.0],["2026-04-16",484.0,487.59,461.56,466.09,4517400.0],["2026-04-17",478.5,486.46,472.24,477.2,4014900.0],["2026-04-20",470.51,491.4,465.55,490.96,3795800.0],["2026-04-21",489.5,491.99,470.501,473.18,3854000.0],["2026-04-22",481.75,484.49,468.5,483.71,3430400.0],["2026-04-23",470.71,471.19,442.389,454.17,3531300.0],["2026-04-24",455.0,457.467,431.42,448.29,4365600.0],["2026-04-27",443.145,461.7,442.0,460.29,3522900.0],["2026-04-28",455.0,463.0,441.5,449.03,2785600.0],["2026-04-29",448.72,448.72,430.25,443.43,2337600.0],["2026-04-30",445.16,449.3,433.59,446.35,2247800.0],["2026-05-01",459.055,469.73,450.48,460.0,2484200.0],["2026-05-04",466.949,483.55,462.0,475.0,3804300.0],["2026-05-05",480.17,483.29,469.62,478.11,3259900.0],["2026-05-06",479.0,479.31,452.515,468.83,7943700.0],["2026-05-07",454.875,512.69,443.0,498.87,12597300.0],["2026-05-08",494.07,495.0,447.475,468.55,7766900.0],["2026-05-11",456.07,479.28,447.085,478.42,4568500.0],["2026-05-12",480.38,492.73,477.43,490.69,4690600.0],["2026-05-13",487.39,487.39,450.3,453.53,5615800.0],["2026-05-14",452.56,487.77,450.32,485.16,5963600.0],["2026-05-15",479.99,504.98,476.5,501.0,5352700.0],["2026-05-18",496.49,515.39,484.79,492.38,4471600.0],["2026-05-19",501.54,503.78,473.18,476.9,3302300.0],["2026-05-20",474.41,483.247,461.0,482.28,2936100.0],["2026-05-21",480.0,498.26,473.085,485.89,3203700.0],["2026-05-22",485.0,494.44,475.79,481.68,3822200.0],["2026-05-26",516.07,538.82,497.0,514.24,6750200.0],["2026-05-27",520.91,581.0,514.12,567.83,8276800.0],["2026-05-28",562.16,606.39,560.488,599.89,5836600.0],["2026-05-29",601.47,616.67,580.52,613.09,6243700.0],["2026-06-01",615.2,622.0,584.86,613.7,4303800.0],["2026-06-02",613.86,617.0,591.0,605.63,2717800.0],["2026-06-03",594.8,599.642,565.04,570.83,3456200.0],["2026-06-04",572.4,587.0,554.23,558.87,4960400.0],["2026-06-05",577.915,595.0,548.78,557.2,5547000.0],["2026-06-08",558.59,573.7,557.42,563.69,3896100.0],["2026-06-09",558.16,567.66,502.81,520.84,4461600.0],["2026-06-10",505.99,517.12,492.63,492.98,4842600.0],["2026-06-11",486.165,495.0,472.0,478.57,5938800.0],["2026-06-12",479.02,499.8,472.05,496.77,4334700.0],["2026-06-15",509.5,530.55,507.01,520.86,7521000.0],["2026-06-16",522.5,523.748,494.69,515.2,6734300.0],["2026-06-17",514.05,518.65,478.595,479.49,5470300.0],["2026-06-18",481.31,483.9,460.2,469.71,9549100.0],["2026-06-22",457.34,482.081,447.35,469.39,8358900.0],["2026-06-23",462.96,474.23,458.16,467.02,5083700.0],["2026-06-24",459.2,474.51,456.83,464.96,5414900.0],["2026-06-25",450.97,451.81,418.46,445.93,4126500.0],["2026-06-26",446.29,483.32,440.4,477.08,3426500.0],["2026-06-29",490.34,506.491,483.0,498.76,5300300.0],["2026-06-30",494.42,519.46,492.84,515.23,5594100.0],["2026-07-01",532.94,574.75,521.93,564.61,5920100.0],["2026-07-02",550.235,576.46,524.82,527.06,6002600.0],["2026-07-06",514.85,545.35,513.4036,543.79,5798751.62152],["2026-07-07",540.78,548.44,518.1,527.98,4989041.683082],["2026-07-08",524.7,527.1999,507,522.18,4826393.226618],["2026-07-09",504.95,529.88,500.5,520.43,4707019.06876],["2026-07-10",526.6,534.03,504.19,506.98,3493016.967241],["2026-07-13",497,500.43,433.71,442.85,10333945.868678],["2026-07-14",433.5,459.57,431.1,448.98,6461152.003971],["2026-07-15",448.9,462.69,444.16,452.73,4628912.059025],["2026-07-16",452.3,453.83,432.4001,434.48,5161410.861581],["2026-07-17",421.43,431.39,413.63,424.54,5626249.287457],["2026-07-20",429.74,437.93,422.545,424.6,5165656.380993],["2026-07-21",419.09,434.6,418,428.69,4859701.421925],["2026-07-22",424.555,424.64,407.07,412.48,7818504.088408],["2026-07-23",414.26,414.89,396.5,398.86,5365800.67967],["2026-07-24",397.1,400.9,386.97,391.98,4850283.867099],["2026-07-27",404.752,417.5799,401.45,412.73,5145994.370907],["2026-07-28",414.48,420.945,395.1501,418.22,5574489.79313],["2026-07-29",413.535,420.85,397.15,399.46,5597977.86747],["2026-07-30",393.02,406.3799,390.0505,403.87,7538406.958423],["2026-07-31",397.9,398.16,377.71,395.9,15449569.595284],["2026-08-03",410.7,414.28,399.05,406.16,4579385.929046],["2026-08-04",418.33,426.9,405.33,419.7,7116421.911298],["2026-08-05",432.51,437.79,416.09,417.8,10475315.136693],["2026-08-06",338.45,352,332.1918,335.67,15338987.275013],["2026-08-07",337.54,350.93,336.67,346.8,7731204.204666],["2026-08-10",347,350.28,339.01,343.05,1954838.403379],["2026-08-11",329.6,329.9352,318.12,318.68,8002253.847187],["2026-08-12",319.25,319.65,303.17,303.76,9281275.83112],["2026-08-13",305.98,317.6,305.7848,312.67,7509932.752699],["2026-08-14",313.215,324.3699,313,315.44,5262314.263458]]}