{"t":"BROS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-15",32.5,40.1,32.42,36.68,15620700.0],["2021-09-16",42.405,52.0,40.5,48.0,12215800.0],["2021-09-17",48.66,54.39,42.0,43.55,10074500.0],["2021-09-20",42.26,52.0,41.1,51.56,4818000.0],["2021-09-21",51.81,62.0,47.39,54.89,10088500.0],["2021-09-22",56.4,59.25,49.31,50.88,5088700.0],["2021-09-23",52.247,54.9,50.03,52.01,1952900.0],["2021-09-24",52.93,54.69,50.13,52.89,1853400.0],["2021-09-27",52.8,53.438,47.34,47.45,3525000.0],["2021-09-28",47.0,47.349,42.84,43.9,3578800.0],["2021-09-29",45.0,48.37,43.75,44.95,2319900.0],["2021-09-30",45.24,45.34,41.48,43.32,2152200.0],["2021-10-01",43.75,46.8,42.82,46.06,2133900.0],["2021-10-04",45.86,47.92,44.475,44.97,1250200.0],["2021-10-05",45.0,45.3,42.35,43.07,1594700.0],["2021-10-06",42.4,43.5,41.32,41.69,1442200.0],["2021-10-07",42.31,44.78,42.1,42.82,1069300.0],["2021-10-08",43.41,43.5,42.5,42.65,448200.0],["2021-10-11",43.5,50.25,43.5,49.0,4044100.0],["2021-10-12",48.27,49.9,46.85,47.72,1959300.0],["2021-10-13",48.17,52.1,47.87,50.9,2769900.0],["2021-10-14",51.69,55.87,51.25,53.0,2573400.0],["2021-10-15",54.89,56.87,51.62,53.03,2599500.0],["2021-10-18",53.2,59.07,53.0,57.35,2723200.0],["2021-10-19",58.95,65.8,57.755,64.73,5039400.0],["2021-10-20",65.88,67.29,59.4,61.42,3641800.0],["2021-10-21",61.11,64.74,59.25,60.58,2100300.0],["2021-10-22",60.83,69.54,60.51,68.86,3742800.0],["2021-10-25",69.5,72.5,64.52,66.94,3054500.0],["2021-10-26",68.0,72.06,67.002,70.41,2239300.0],["2021-10-27",70.66,70.689,67.1,67.87,1385500.0],["2021-10-28",68.7,74.2,68.5,68.98,2159600.0],["2021-10-29",69.24,76.77,69.1,76.24,2360600.0],["2021-11-01",77.5,81.4,73.75,76.25,3080600.0],["2021-11-02",77.26,77.75,69.02,71.6,2893000.0],["2021-11-03",71.6,72.554,66.669,67.78,2215700.0],["2021-11-04",67.78,71.75,67.54,69.71,1622300.0],["2021-11-05",70.74,71.0,64.1,67.98,2290100.0],["2021-11-08",67.7,70.05,65.8,67.8,1279500.0],["2021-11-09",67.98,68.334,62.78,64.58,1713600.0],["2021-11-10",62.72,66.0,60.61,62.3,2219700.0],["2021-11-11",68.65,72.59,62.31,66.0,4614800.0],["2021-11-12",66.28,66.51,61.26,62.06,2538100.0],["2021-11-15",63.49,63.805,60.85,62.56,2034000.0],["2021-11-16",61.93,62.44,57.9,60.54,3288700.0],["2021-11-17",59.5,59.8,55.67,56.86,3550400.0],["2021-11-18",57.14,57.4,53.81,53.97,2569700.0],["2021-11-19",53.57,55.48,52.185,54.99,2116100.0],["2021-11-22",55.8,56.2,49.84,51.28,2186200.0],["2021-11-23",51.83,54.1,50.271,52.16,1850900.0],["2021-11-24",51.5,54.98,51.2,54.08,1363800.0],["2021-11-26",52.2,54.69,50.785,54.27,978900.0],["2021-11-29",55.1,55.75,50.77,52.87,1642300.0],["2021-11-30",52.01,53.395,49.26,52.84,2699500.0],["2021-12-01",52.33,54.99,47.05,48.06,3148600.0],["2021-12-02",48.47,49.74,46.25,48.27,1915500.0],["2021-12-03",48.75,49.32,44.0,46.39,2886000.0],["2021-12-06",44.96,47.55,43.8,46.2,1906100.0],["2021-12-07",47.73,51.27,47.73,50.32,1483300.0],["2021-12-08",50.25,53.6,49.59,51.69,1365700.0],["2021-12-09",51.2,52.18,50.27,50.35,785700.0],["2021-12-10",50.29,51.98,49.4,50.3,1421400.0],["2021-12-13",50.0,50.99,47.14,48.44,1292800.0],["2021-12-14",47.17,50.26,47.034,49.69,1111400.0],["2021-12-15",47.46,49.12,45.02,48.64,2158600.0],["2021-12-16",49.31,52.43,45.94,47.21,1363200.0],["2021-12-17",45.6,48.615,43.55,48.04,3032300.0],["2021-12-20",47.0,48.469,46.2,48.2,788500.0],["2021-12-21",49.77,50.7,48.05,49.14,1116000.0],["2021-12-22",49.43,49.78,47.25,49.13,632800.0],["2021-12-23",49.48,54.29,48.9,52.85,1571000.0],["2021-12-27",53.2,55.48,51.5,53.67,1060600.0],["2021-12-28",53.25,55.24,50.2,50.44,1245500.0],["2021-12-29",50.6,52.46,49.05,52.24,747400.0],["2021-12-30",52.22,54.8,52.05,52.14,887200.0],["2021-12-31",52.15,52.66,50.68,50.91,527000.0],["2022-01-03",51.47,52.99,49.25,52.42,639400.0],["2022-01-04",52.8,53.8,49.34,50.92,956000.0],["2022-01-05",50.51,50.93,45.824,46.45,1836900.0],["2022-01-06",46.05,47.659,44.75,46.63,1174400.0],["2022-01-07",46.75,47.99,45.02,46.47,806800.0],["2022-01-10",45.7,47.94,42.38,47.81,2281500.0],["2022-01-11",48.32,50.91,46.784,50.21,3868900.0],["2022-01-12",50.5,50.67,45.92,45.99,2930000.0],["2022-01-13",46.97,47.0,44.39,45.88,2054700.0],["2022-01-14",45.67,46.7,44.11,45.17,1841200.0],["2022-01-18",44.44,46.46,42.89,43.87,2068700.0],["2022-01-19",43.56,44.594,40.14,41.57,3562600.0],["2022-01-20",42.1,44.75,41.85,42.0,1852800.0],["2022-01-21",41.36,43.54,40.05,41.31,1772000.0],["2022-01-24",40.0,45.52,38.11,45.51,2989300.0],["2022-01-25",45.63,49.98,43.56,48.91,3728300.0],["2022-01-26",49.92,52.12,47.56,48.85,2117100.0],["2022-01-27",49.0,50.51,47.03,47.99,1415800.0],["2022-01-28",47.5,49.56,45.59,47.52,1717800.0],["2022-01-31",47.74,52.48,47.51,52.15,2304000.0],["2022-02-01",52.02,59.71,51.3,58.41,5480000.0],["2022-02-02",56.92,59.368,54.51,56.29,2409500.0],["2022-02-03",54.5,58.9,53.09,54.75,1827000.0],["2022-02-04",55.7,57.99,54.25,57.74,1995400.0],["2022-02-07",58.6,63.2,55.29,56.35,4429200.0],["2022-02-08",56.81,58.92,54.06,58.5,1822400.0],["2022-02-09",59.93,60.0,56.21,58.64,1778600.0],["2022-02-10",57.29,60.28,54.33,56.05,2432300.0],["2022-02-11",56.0,56.5,50.86,51.79,2517900.0],["2022-02-14",51.5,53.65,50.45,51.28,1148000.0],["2022-02-15",52.48,53.69,51.61,53.52,959100.0],["2022-02-16",53.5,55.35,52.112,53.66,1112200.0],["2022-02-17",52.94,53.89,50.02,50.02,869300.0],["2022-02-18",50.8,51.87,48.77,50.66,1043300.0],["2022-02-22",49.0,52.27,48.01,48.16,1021500.0],["2022-02-23",49.01,49.72,44.55,44.99,2187800.0],["2022-02-24",43.2,48.73,42.84,48.72,1669700.0],["2022-02-25",48.53,48.53,45.78,47.25,1128700.0],["2022-02-28",47.0,49.25,46.24,48.21,1325500.0],["2022-03-01",49.11,49.398,46.18,47.52,3063900.0],["2022-03-02",46.1,46.81,44.01,44.22,2953100.0],["2022-03-03",44.9,47.87,43.35,45.89,3783200.0],["2022-03-04",45.99,51.04,45.32,49.37,2930400.0],["2022-03-07",48.95,49.04,44.9,45.11,1802500.0],["2022-03-08",45.34,48.98,43.5,47.48,1714700.0],["2022-03-09",48.4,52.3,48.04,50.81,2090300.0],["2022-03-10",49.5,53.38,48.34,52.97,1408700.0],["2022-03-11",51.59,52.01,47.81,48.8,3101200.0],["2022-03-14",47.8,49.75,46.5,48.28,1575000.0],["2022-03-15",47.25,50.14,47.0,49.41,1303700.0],["2022-03-16",50.54,52.2,49.31,51.58,1688300.0],["2022-03-17",51.49,57.49,50.8,57.26,3035600.0],["2022-03-18",56.85,60.0,56.301,58.54,2922800.0],["2022-03-21",58.18,59.38,56.8,58.9,1387700.0],["2022-03-22",59.13,62.01,59.13,59.37,2270000.0],["2022-03-23",59.16,59.24,55.04,56.9,1532500.0],["2022-03-24",57.07,59.19,56.45,57.77,1037900.0],["2022-03-25",58.0,58.38,53.71,54.92,1438000.0],["2022-03-28",55.11,57.05,53.57,55.85,1170500.0],["2022-03-29",56.69,64.93,56.08,62.77,4884100.0],["2022-03-30",63.0,66.0,61.27,61.92,4269900.0],["2022-03-31",62.5,63.545,55.13,55.27,3932800.0],["2022-04-01",56.43,57.75,54.5,56.83,2402200.0],["2022-04-04",56.8,58.694,54.75,57.65,1830700.0],["2022-04-05",57.52,57.74,52.66,53.51,2507400.0],["2022-04-06",52.0,52.95,50.5,52.15,1940800.0],["2022-04-07",52.17,52.95,49.28,52.04,1616200.0],["2022-04-08",51.61,51.85,49.75,50.57,956800.0],["2022-04-11",49.1,52.48,49.0,52.31,1043400.0],["2022-04-12",52.54,54.5,51.1,51.16,1729700.0],["2022-04-13",51.51,53.24,50.35,52.12,1806000.0],["2022-04-14",52.21,53.383,51.75,52.99,802200.0],["2022-04-18",53.0,53.76,51.01,53.72,692600.0],["2022-04-19",53.5,57.1,53.1,55.55,1589400.0],["2022-04-20",55.63,56.178,54.1,54.3,789800.0],["2022-04-21",54.88,55.89,52.03,52.07,949200.0],["2022-04-22",52.44,52.88,50.19,51.19,689200.0],["2022-04-25",50.8,53.209,50.05,52.78,603100.0],["2022-04-26",52.4,52.604,45.825,46.89,2606000.0],["2022-04-27",47.61,48.77,46.5,47.0,1175700.0],["2022-04-28",48.05,49.15,46.0,48.14,1239300.0],["2022-04-29",47.82,49.99,47.39,47.77,581600.0],["2022-05-02",47.8,49.36,46.435,49.25,877800.0],["2022-05-03",49.38,49.4,47.11,47.38,851400.0],["2022-05-04",48.3,49.33,45.61,49.16,1173600.0],["2022-05-05",48.13,49.28,45.22,45.74,1328500.0],["2022-05-06",45.02,47.3,43.6,45.56,1643600.0],["2022-05-09",44.72,44.72,41.08,41.08,2604200.0],["2022-05-10",42.2,42.72,39.25,40.8,1972700.0],["2022-05-11",40.0,40.48,34.07,34.37,7713100.0],["2022-05-12",22.74,26.07,20.05,25.11,24331100.0],["2022-05-13",26.55,28.3,25.95,27.0,5340000.0],["2022-05-16",27.5,27.83,25.01,25.5,2530200.0],["2022-05-17",26.61,27.05,24.73,26.4,2674200.0],["2022-05-18",26.02,27.14,24.81,25.61,1972000.0],["2022-05-19",26.42,28.333,26.08,26.99,2655600.0],["2022-05-20",27.55,28.03,26.11,27.75,1786700.0],["2022-05-23",28.35,31.97,28.03,31.83,2704400.0],["2022-05-24",31.295,31.295,28.51,30.24,1358800.0],["2022-05-25",30.39,31.169,29.811,30.8,1104000.0],["2022-05-26",31.09,37.981,30.95,35.72,3251400.0],["2022-05-27",35.75,39.99,35.75,37.36,2109100.0],["2022-05-31",37.5,38.736,36.36,37.55,1584900.0],["2022-06-01",37.47,39.94,36.023,39.85,1454900.0],["2022-06-02",39.49,42.429,39.197,39.98,1560000.0],["2022-06-03",39.66,41.96,38.35,41.71,1027500.0],["2022-06-06",42.38,43.49,41.31,41.7,1170900.0],["2022-06-07",41.2,42.66,40.06,40.26,1233000.0],["2022-06-08",38.33,39.647,37.12,39.25,1747100.0],["2022-06-09",38.32,40.59,37.611,39.16,1177700.0],["2022-06-10",37.7,37.95,34.13,34.4,1650400.0],["2022-06-13",32.78,33.84,30.28,33.11,1747100.0],["2022-06-14",33.15,34.324,32.38,33.41,1094700.0],["2022-06-15",33.95,35.69,32.65,34.17,1518300.0],["2022-06-16",32.37,34.15,30.78,32.86,2279900.0],["2022-06-17",32.72,33.948,32.28,33.32,1322500.0],["2022-06-21",33.9,35.45,33.56,33.89,1285100.0],["2022-06-22",33.23,34.895,33.01,34.78,936900.0],["2022-06-23",35.0,36.77,34.8,36.28,895700.0],["2022-06-24",36.75,37.96,36.45,36.87,808900.0],["2022-06-27",37.0,37.176,35.49,35.51,544500.0],["2022-06-28",35.94,36.589,33.29,33.32,679600.0],["2022-06-29",33.53,34.37,32.53,34.14,445800.0],["2022-06-30",33.76,33.84,30.73,31.65,1162700.0],["2022-07-01",31.67,33.615,31.5,32.26,564500.0],["2022-07-05",31.95,34.75,31.26,34.06,556200.0],["2022-07-06",33.66,35.45,33.515,34.96,694800.0],["2022-07-07",35.13,35.98,34.351,34.71,629400.0],["2022-07-08",34.15,37.13,33.781,36.58,821800.0],["2022-07-11",35.25,36.38,34.82,35.7,427000.0],["2022-07-12",35.6,36.6,34.18,36.28,1257000.0],["2022-07-13",35.39,38.32,35.25,35.91,979200.0],["2022-07-14",35.89,37.24,35.31,36.79,604400.0],["2022-07-15",37.0,38.56,36.61,37.91,611900.0],["2022-07-18",38.5,39.21,37.33,37.38,646700.0],["2022-07-19",37.61,39.25,37.18,38.75,766500.0],["2022-07-20",39.0,39.46,38.42,39.0,536500.0],["2022-07-21",38.76,39.55,37.8,38.35,574800.0],["2022-07-22",38.55,38.75,36.4,36.79,427800.0],["2022-07-25",36.66,37.07,35.5,36.24,320600.0],["2022-07-26",35.79,35.79,33.53,33.7,805900.0],["2022-07-27",34.41,35.15,33.71,34.5,672500.0],["2022-07-28",34.27,38.18,34.27,37.8,1023300.0],["2022-07-29",37.94,38.89,37.31,37.49,571500.0],["2022-08-01",37.25,38.75,37.1,37.85,398100.0],["2022-08-02",37.39,39.9,37.37,39.85,683200.0],["2022-08-03",40.0,44.8,39.5,42.17,1885300.0],["2022-08-04",42.77,43.28,41.51,42.35,666100.0],["2022-08-05",41.13,44.89,41.1,44.15,1033100.0],["2022-08-08",44.14,46.325,44.14,45.5,1634700.0],["2022-08-09",44.37,45.16,41.42,42.5,943700.0],["2022-08-10",43.8,44.26,41.83,44.01,1661700.0],["2022-08-11",50.5,54.18,45.63,46.29,6575800.0],["2022-08-12",45.86,47.098,44.12,46.7,2090300.0],["2022-08-15",46.01,47.57,45.18,47.12,1420400.0],["2022-08-16",45.25,46.2,43.01,44.42,5309000.0],["2022-08-17",44.53,44.68,42.19,42.87,872000.0],["2022-08-18",42.81,42.81,41.66,42.51,613400.0],["2022-08-19",42.0,42.12,40.01,40.28,954200.0],["2022-08-22",39.96,40.0,38.228,38.33,709500.0],["2022-08-23",38.65,39.623,37.39,37.55,717600.0],["2022-08-24",37.56,40.35,37.51,40.08,746100.0],["2022-08-25",40.98,41.178,39.73,40.88,552700.0],["2022-08-26",40.9,41.24,39.0,39.21,493500.0],["2022-08-29",38.78,40.095,38.71,39.96,450800.0],["2022-08-30",40.0,40.5,36.6,36.91,1391700.0],["2022-08-31",37.0,37.49,35.62,36.5,1234900.0],["2022-09-01",35.9,36.12,34.169,35.84,1172800.0],["2022-09-02",36.35,36.45,34.5,34.95,889000.0],["2022-09-06",35.08,35.43,33.35,34.72,998800.0],["2022-09-07",34.5,36.87,34.16,36.47,678900.0],["2022-09-08",36.0,36.8,35.26,36.0,1012100.0],["2022-09-09",36.33,37.49,35.78,37.02,836000.0],["2022-09-12",37.0,37.94,36.72,37.69,681200.0],["2022-09-13",36.13,36.76,34.84,34.97,1002400.0],["2022-09-14",35.03,36.285,34.305,35.55,1070200.0],["2022-09-15",35.57,36.68,35.25,35.33,732100.0],["2022-09-16",34.98,35.0,33.84,34.16,936900.0],["2022-09-19",33.88,35.72,33.82,35.55,1008900.0],["2022-09-20",34.56,36.48,34.56,35.51,981800.0],["2022-09-21",35.08,36.49,34.54,34.61,1347300.0],["2022-09-22",34.49,34.885,33.43,34.19,1298400.0],["2022-09-23",33.31,33.63,31.66,32.19,1295600.0],["2022-09-26",31.82,33.16,31.28,31.8,679300.0],["2022-09-27",32.54,33.25,31.5,31.65,798600.0],["2022-09-28",31.57,33.98,31.53,33.82,953200.0],["2022-09-29",33.28,33.462,31.92,32.42,689300.0],["2022-09-30",32.0,32.79,31.15,31.15,516600.0],["2022-10-03",31.5,32.23,30.816,31.9,683800.0],["2022-10-04",32.75,33.62,32.37,32.84,869800.0],["2022-10-05",32.56,33.06,30.26,31.45,1440800.0],["2022-10-06",31.26,32.69,30.86,31.58,1234200.0],["2022-10-07",30.9,31.14,29.73,30.25,1132400.0],["2022-10-10",30.21,30.46,28.83,28.92,1233200.0],["2022-10-11",28.98,29.93,27.94,29.55,1035800.0],["2022-10-12",30.91,31.6,29.72,31.51,1485800.0],["2022-10-13",30.18,34.33,30.18,33.6,2868400.0],["2022-10-14",34.1,34.42,30.7,31.14,1309000.0],["2022-10-17",31.52,33.17,31.52,32.78,970800.0],["2022-10-18",34.1,34.35,32.96,34.2,1100900.0],["2022-10-19",33.68,35.5,32.93,33.42,902400.0],["2022-10-20",33.16,34.77,32.9,34.21,1029100.0],["2022-10-21",34.1,35.35,33.5,35.32,910700.0],["2022-10-24",35.01,36.66,34.51,36.14,850900.0],["2022-10-25",36.25,37.69,36.16,37.53,896500.0],["2022-10-26",37.18,38.95,36.13,36.2,1433500.0],["2022-10-27",38.22,38.22,35.71,35.98,596800.0],["2022-10-28",35.6,36.58,35.03,36.42,699900.0],["2022-10-31",36.25,37.32,36.25,36.91,1008500.0],["2022-11-01",37.45,37.62,34.81,35.37,1025300.0],["2022-11-02",35.18,35.53,33.37,33.72,617400.0],["2022-11-03",33.65,34.68,33.083,33.86,676700.0],["2022-11-04",34.46,34.88,32.55,33.38,1104200.0],["2022-11-07",33.65,33.95,32.03,32.71,861000.0],["2022-11-08",33.06,33.68,31.86,32.27,825400.0],["2022-11-09",31.77,31.87,29.0,29.19,2888500.0],["2022-11-10",32.25,36.33,30.9,35.72,5416800.0],["2022-11-11",35.75,38.77,35.52,35.68,3201100.0],["2022-11-14",35.0,35.3,32.7,33.01,2373500.0],["2022-11-15",34.23,35.27,33.4,33.87,1853400.0],["2022-11-16",33.65,34.53,33.06,34.14,973200.0],["2022-11-17",33.56,33.648,32.37,33.43,1174900.0],["2022-11-18",34.28,34.77,33.72,34.11,1029700.0],["2022-11-21",33.62,34.95,33.6,34.78,922800.0],["2022-11-22",35.0,35.23,34.13,34.98,684600.0],["2022-11-23",34.94,36.63,34.57,36.14,1136100.0],["2022-11-25",36.12,36.21,35.5,35.83,377500.0],["2022-11-28",35.3,36.19,34.57,35.51,833500.0],["2022-11-29",35.26,35.64,34.47,35.14,1040700.0],["2022-11-30",35.29,38.285,35.29,37.74,1606000.0],["2022-12-01",37.36,39.06,37.25,38.15,1173100.0],["2022-12-02",37.0,37.82,36.58,37.06,763900.0],["2022-12-05",36.69,36.99,35.16,35.44,831200.0],["2022-12-06",35.36,35.49,32.51,32.59,1662900.0],["2022-12-07",32.5,33.15,31.846,32.7,891800.0],["2022-12-08",32.96,33.47,32.2,32.5,937900.0],["2022-12-09",32.15,32.52,31.75,32.32,840000.0],["2022-12-12",32.03,33.38,31.95,33.36,878800.0],["2022-12-13",34.32,35.16,31.57,31.57,1866200.0],["2022-12-14",31.31,32.48,31.26,31.82,1263900.0],["2022-12-15",31.1,31.248,30.3,30.82,1649600.0],["2022-12-16",30.38,31.065,30.272,30.82,1127800.0],["2022-12-19",30.58,30.747,29.02,29.39,1811600.0],["2022-12-20",29.34,30.44,28.651,30.07,943500.0],["2022-12-21",30.29,30.65,29.58,30.18,799500.0],["2022-12-22",29.7,30.3,29.01,30.22,713800.0],["2022-12-23",30.35,30.5,29.45,30.08,578100.0],["2022-12-27",29.91,29.91,28.28,28.33,1241900.0],["2022-12-28",28.4,28.57,27.28,27.79,1329600.0],["2022-12-29",28.04,28.64,28.013,28.09,737400.0],["2022-12-30",27.62,28.275,27.343,28.19,783000.0],["2023-01-03",28.62,28.73,26.93,27.16,1122400.0],["2023-01-04",27.45,29.57,27.11,29.26,1860600.0],["2023-01-05",28.62,29.87,27.71,29.7,1424900.0],["2023-01-06",29.78,30.23,29.23,29.53,1347600.0],["2023-01-09",31.55,32.65,30.66,31.45,2224800.0],["2023-01-10",31.25,32.92,30.8,32.72,1696300.0],["2023-01-11",33.0,36.03,33.0,35.78,2909100.0],["2023-01-12",36.01,36.44,34.71,35.29,1268300.0],["2023-01-13",34.97,36.06,34.485,34.69,1118700.0],["2023-01-17",34.68,35.645,34.05,35.62,716700.0],["2023-01-18",35.95,36.05,33.55,33.63,771200.0],["2023-01-19",33.04,34.27,33.0,34.0,647000.0],["2023-01-20",34.39,34.55,33.11,34.0,760700.0],["2023-01-23",33.9,36.34,33.75,34.42,1142800.0],["2023-01-24",33.76,34.59,33.25,34.24,1052900.0],["2023-01-25",33.17,34.88,32.71,34.46,1000800.0],["2023-01-26",35.0,35.49,34.55,35.26,842200.0],["2023-01-27",35.35,37.59,35.096,36.96,1476900.0],["2023-01-30",36.41,38.7,36.05,36.53,1427800.0],["2023-01-31",36.75,38.19,36.59,38.11,816900.0],["2023-02-01",38.09,39.13,36.22,38.52,1555700.0],["2023-02-02",39.05,40.779,38.7,39.93,1530900.0],["2023-02-03",39.86,41.44,38.7,38.86,1475900.0],["2023-02-06",38.5,40.05,37.66,37.85,937500.0],["2023-02-07",37.56,39.23,37.39,38.86,849100.0],["2023-02-08",38.75,39.35,37.86,37.99,691000.0],["2023-02-09",38.26,38.74,36.6,36.64,938100.0],["2023-02-10",36.39,37.533,35.81,37.34,997100.0],["2023-02-13",37.82,38.53,37.3,38.41,659700.0],["2023-02-14",38.03,39.3,37.56,39.17,681500.0],["2023-02-15",39.07,40.87,39.01,40.83,961100.0],["2023-02-16",39.73,40.53,39.27,39.36,902100.0],["2023-02-17",39.0,39.49,37.755,38.56,1566400.0],["2023-02-21",37.9,38.61,37.34,37.35,842000.0],["2023-02-22",37.49,38.645,36.93,37.99,1148600.0],["2023-02-23",35.08,36.49,32.012,34.03,5210400.0],["2023-02-24",33.41,34.31,32.71,33.07,1190000.0],["2023-02-27",33.1,33.42,32.265,32.83,996300.0],["2023-02-28",32.9,33.87,32.66,33.35,1302600.0],["2023-03-01",33.3,33.542,31.66,31.99,1378100.0],["2023-03-02",31.81,33.782,31.53,32.92,1222500.0],["2023-03-03",33.14,34.6,33.135,34.35,1129100.0],["2023-03-06",34.58,35.18,33.94,34.15,796600.0],["2023-03-07",34.03,34.617,33.44,33.58,965100.0],["2023-03-08",33.62,33.729,33.03,33.52,332100.0],["2023-03-09",33.44,33.61,32.01,32.05,811800.0],["2023-03-10",32.0,32.69,31.05,31.41,912300.0],["2023-03-13",30.85,31.075,29.67,30.58,1562000.0],["2023-03-14",31.41,31.65,30.183,30.45,960100.0],["2023-03-15",30.2,30.43,29.69,30.4,857500.0],["2023-03-16",29.82,30.53,29.68,30.16,835300.0],["2023-03-17",29.99,30.08,28.895,29.15,1397500.0],["2023-03-20",29.16,30.13,28.912,29.62,697500.0],["2023-03-21",30.0,30.5,29.42,29.45,809900.0],["2023-03-22",29.46,30.44,29.31,29.4,1179900.0],["2023-03-23",29.6,30.7,29.14,29.68,759000.0],["2023-03-24",29.49,29.55,28.134,28.66,1227200.0],["2023-03-27",29.1,29.84,28.8,29.71,866600.0],["2023-03-28",29.44,30.18,29.41,30.14,430400.0],["2023-03-29",30.54,30.86,29.8,30.52,807900.0],["2023-03-30",30.92,31.665,30.75,31.17,590000.0],["2023-03-31",31.29,31.955,31.25,31.63,665700.0],["2023-04-03",31.64,32.09,31.311,32.02,741400.0],["2023-04-04",32.1,32.325,31.35,32.2,1171500.0],["2023-04-05",33.37,33.63,31.81,31.89,1754100.0],["2023-04-06",31.72,32.21,31.16,31.48,847800.0],["2023-04-10",31.25,32.85,31.21,32.56,716000.0],["2023-04-11",32.74,33.298,32.5,33.16,521400.0],["2023-04-12",33.75,33.89,32.32,32.48,389100.0],["2023-04-13",32.68,33.045,32.405,32.52,375800.0],["2023-04-14",32.44,32.83,31.88,32.15,317200.0],["2023-04-17",32.1,32.5,31.66,31.88,366200.0],["2023-04-18",32.14,32.43,30.49,30.54,958800.0],["2023-04-19",30.48,30.68,29.802,30.32,775600.0],["2023-04-20",30.02,30.82,29.72,30.05,800600.0],["2023-04-21",30.07,30.735,29.71,30.61,564700.0],["2023-04-24",30.76,31.49,30.48,31.42,845700.0],["2023-04-25",31.06,31.15,30.22,30.28,500000.0],["2023-04-26",30.5,31.615,30.425,30.79,933300.0],["2023-04-27",31.14,31.49,30.66,30.9,664200.0],["2023-04-28",30.61,31.265,30.23,31.15,581000.0],["2023-05-01",31.34,31.49,30.71,30.93,643400.0],["2023-05-02",30.93,31.69,30.76,31.55,985600.0],["2023-05-03",30.92,31.9,30.853,31.18,692400.0],["2023-05-04",31.34,31.83,31.025,31.78,647500.0],["2023-05-05",31.97,33.28,31.97,32.63,939400.0],["2023-05-08",32.69,33.05,32.04,32.27,1381600.0],["2023-05-09",32.07,33.3,31.42,32.45,1558700.0],["2023-05-10",29.91,30.46,28.465,28.57,4112500.0],["2023-05-11",28.67,28.75,25.95,26.22,3315100.0],["2023-05-12",26.55,26.63,25.451,26.02,2763800.0],["2023-05-15",26.235,27.1,25.8,27.06,1237400.0],["2023-05-16",26.92,26.92,26.15,26.65,1449400.0],["2023-05-17",26.99,28.39,26.69,28.35,1354900.0],["2023-05-18",28.51,28.71,27.79,28.56,687400.0],["2023-05-19",28.99,28.99,27.99,28.52,685800.0],["2023-05-22",28.68,29.06,28.5,28.82,826000.0],["2023-05-23",28.72,29.5,28.71,29.0,788600.0],["2023-05-24",28.9,29.47,28.15,29.39,985100.0],["2023-05-25",29.58,29.84,28.44,28.59,659300.0],["2023-05-26",28.41,28.595,27.56,28.02,835500.0],["2023-05-30",28.19,28.75,27.81,28.46,631900.0],["2023-05-31",28.48,28.56,27.84,28.36,482900.0],["2023-06-01",28.24,28.652,27.83,28.16,588700.0],["2023-06-02",28.47,28.588,27.52,27.96,1141700.0],["2023-06-05",27.76,28.32,27.75,27.81,714100.0],["2023-06-06",27.8,28.4,27.36,28.29,942800.0],["2023-06-07",28.45,28.65,28.0,28.13,524300.0],["2023-06-08",28.08,30.25,27.7,30.24,1370100.0],["2023-06-09",30.3,30.313,28.74,29.11,807600.0],["2023-06-12",29.3,29.562,28.75,29.11,540100.0],["2023-06-13",29.33,29.92,29.08,29.74,462400.0],["2023-06-14",29.57,29.63,28.64,28.88,905000.0],["2023-06-15",28.78,29.4,28.72,28.79,508900.0],["2023-06-16",28.8,29.11,27.865,27.99,958200.0],["2023-06-20",27.85,28.133,27.41,28.08,604300.0],["2023-06-21",28.0,28.05,27.13,27.65,649700.0],["2023-06-22",27.52,28.8,27.27,28.57,726800.0],["2023-06-23",28.12,28.66,27.82,28.13,487100.0],["2023-06-26",27.81,28.371,27.6,27.64,460100.0],["2023-06-27",27.89,28.09,27.7,27.91,656800.0],["2023-06-28",27.79,28.37,27.6,28.33,969100.0],["2023-06-29",28.33,28.67,28.1,28.25,542700.0],["2023-06-30",28.37,28.82,28.27,28.45,365300.0],["2023-07-03",28.42,28.73,28.25,28.61,240800.0],["2023-07-05",28.57,28.66,28.02,28.43,373800.0],["2023-07-06",28.23,28.39,28.01,28.24,418300.0],["2023-07-07",28.21,28.62,28.045,28.06,475400.0],["2023-07-10",28.06,29.1,28.04,29.08,910000.0],["2023-07-11",29.3,29.93,28.99,29.57,822600.0],["2023-07-12",29.96,30.16,29.31,30.07,659600.0],["2023-07-13",30.04,30.43,29.44,29.46,637500.0],["2023-07-14",29.58,29.65,28.455,28.65,706400.0],["2023-07-17",28.65,28.96,28.32,28.47,660600.0],["2023-07-18",28.49,29.06,28.466,28.97,425700.0],["2023-07-19",29.16,29.7,29.11,29.23,586600.0],["2023-07-20",29.11,29.18,28.59,28.67,380100.0],["2023-07-21",28.92,29.259,28.57,28.8,797400.0],["2023-07-24",28.82,28.897,28.03,28.49,637600.0],["2023-07-25",28.49,29.26,28.49,28.93,612900.0],["2023-07-26",28.95,31.08,28.888,31.05,1246300.0],["2023-07-27",31.0,31.01,28.81,28.98,889000.0],["2023-07-28",29.22,30.47,29.151,30.17,600000.0],["2023-07-31",30.37,31.21,30.15,31.01,942300.0],["2023-08-01",30.51,30.89,29.86,30.81,804200.0],["2023-08-02",30.29,30.41,29.64,29.88,743200.0],["2023-08-03",29.67,29.86,28.49,29.23,1139800.0],["2023-08-04",29.3,29.321,28.55,28.84,598600.0],["2023-08-07",28.91,29.12,27.87,27.9,1139500.0],["2023-08-08",27.53,28.2,27.05,27.99,1544700.0],["2023-08-09",29.66,35.09,29.38,32.99,7598600.0],["2023-08-10",32.8,33.63,31.83,32.36,1630700.0],["2023-08-11",32.5,34.09,32.15,33.3,1178100.0],["2023-08-14",33.35,33.99,32.781,33.58,876400.0],["2023-08-15",33.67,34.59,32.36,32.5,1249000.0],["2023-08-16",32.5,32.5,31.16,31.28,973500.0],["2023-08-17",31.25,31.515,30.44,30.61,688600.0],["2023-08-18",30.14,31.0,29.8,30.28,534300.0],["2023-08-21",30.455,31.131,30.144,30.68,481600.0],["2023-08-22",30.74,30.75,30.16,30.61,300800.0],["2023-08-23",31.0,31.69,30.8,30.93,1066200.0],["2023-08-24",30.74,30.75,29.75,30.03,770900.0],["2023-08-25",30.12,30.5,29.87,30.11,352600.0],["2023-08-28",30.28,30.44,29.54,29.73,539700.0],["2023-08-29",29.53,30.35,29.3,29.39,1505500.0],["2023-08-30",29.19,29.74,28.9,29.53,539900.0],["2023-08-31",29.5,29.98,29.17,29.61,733200.0],["2023-09-01",29.72,29.83,28.63,28.74,893400.0],["2023-09-05",28.57,28.94,28.26,28.33,701800.0],["2023-09-06",28.26,28.53,27.73,28.08,644000.0],["2023-09-07",25.78,27.98,24.64,26.78,3462900.0],["2023-09-08",27.86,28.0,27.08,27.71,5744200.0],["2023-09-11",27.6,27.6,26.65,26.94,1796600.0],["2023-09-12",26.74,27.119,26.25,26.73,1427000.0],["2023-09-13",26.57,27.07,25.82,25.84,1640900.0],["2023-09-14",25.88,26.352,25.46,25.75,1354900.0],["2023-09-15",25.16,25.75,25.12,25.43,1725000.0],["2023-09-18",25.37,25.87,25.17,25.43,856800.0],["2023-09-19",25.26,25.549,24.88,25.33,1114900.0],["2023-09-20",25.4,25.77,24.65,24.82,1131300.0],["2023-09-21",24.42,24.616,23.77,24.0,1710700.0],["2023-09-22",24.17,24.49,23.4,23.69,1842700.0],["2023-09-25",23.5,23.7,23.26,23.41,1241700.0],["2023-09-26",23.3,23.6,23.13,23.35,883900.0],["2023-09-27",23.58,23.72,22.71,22.81,1283100.0],["2023-09-28",22.82,23.45,22.665,23.28,747900.0],["2023-09-29",23.64,23.993,23.23,23.25,867100.0],["2023-10-02",23.14,23.56,22.95,23.47,1238800.0],["2023-10-03",23.24,23.74,22.96,23.14,1424200.0],["2023-10-04",23.21,24.08,22.85,23.94,1005900.0],["2023-10-05",23.87,24.19,23.38,23.99,1140100.0],["2023-10-06",23.77,24.25,23.014,24.04,1458600.0],["2023-10-09",23.64,24.75,23.513,24.72,842700.0],["2023-10-10",24.79,25.52,24.594,25.27,1645600.0],["2023-10-11",25.4,25.77,24.85,25.34,943000.0],["2023-10-12",25.55,25.55,24.47,24.98,871600.0],["2023-10-13",25.06,25.2,24.54,24.85,503500.0],["2023-10-16",25.0,25.82,24.845,25.79,910500.0],["2023-10-17",25.88,26.21,25.56,26.0,845600.0],["2023-10-18",26.02,26.19,25.67,26.01,743000.0],["2023-10-19",26.1,26.43,25.4,25.4,646900.0],["2023-10-20",25.36,25.66,24.94,25.33,583200.0],["2023-10-23",24.85,25.33,24.43,24.44,638300.0],["2023-10-24",24.7,25.7,24.7,25.7,861600.0],["2023-10-25",25.57,25.86,25.42,25.57,835400.0],["2023-10-26",25.55,25.865,24.52,24.58,1333600.0],["2023-10-27",24.8,25.54,24.66,24.75,500300.0],["2023-10-30",24.96,25.45,24.77,24.84,979500.0],["2023-10-31",24.72,24.995,24.24,24.34,866700.0],["2023-11-01",24.4,24.615,23.31,23.95,1340800.0],["2023-11-02",24.38,26.095,24.338,25.96,1420500.0],["2023-11-03",26.05,26.59,25.97,26.49,858100.0],["2023-11-06",26.87,27.2,25.96,26.6,1034600.0],["2023-11-07",26.64,27.05,26.16,26.64,1989700.0],["2023-11-08",28.76,28.89,25.78,26.88,3187100.0],["2023-11-09",27.12,28.02,26.8,27.14,1834100.0],["2023-11-10",27.05,27.59,26.77,27.53,1153700.0],["2023-11-13",27.49,27.785,26.9,27.04,775400.0],["2023-11-14",27.6,28.3,27.5,28.22,1616300.0],["2023-11-15",28.5,29.03,28.2,28.85,1274900.0],["2023-11-16",27.77,28.05,27.06,27.1,2624800.0],["2023-11-17",27.42,27.86,27.07,27.85,1044700.0],["2023-11-20",28.66,29.1,28.07,28.82,2123400.0],["2023-11-21",28.63,28.7,28.11,28.5,835400.0],["2023-11-22",28.57,29.05,28.28,28.89,965000.0],["2023-11-24",28.89,29.2,28.768,28.93,423500.0],["2023-11-27",28.87,29.51,28.7,29.44,1199400.0],["2023-11-28",29.03,29.71,29.03,29.63,1364800.0],["2023-11-29",29.75,29.95,29.3,29.65,1165300.0],["2023-11-30",29.54,29.71,26.62,26.73,3176000.0],["2023-12-01",27.1,28.44,26.85,28.3,2371700.0],["2023-12-04",28.24,28.38,27.23,27.41,1536700.0],["2023-12-05",27.11,27.28,26.78,27.01,1129700.0],["2023-12-06",27.31,28.56,27.01,27.6,1797800.0],["2023-12-07",27.56,27.7,26.96,27.55,924200.0],["2023-12-08",27.5,27.83,27.14,27.66,780900.0],["2023-12-11",27.66,28.85,27.57,28.7,1237700.0],["2023-12-12",28.69,29.27,28.13,29.22,874300.0],["2023-12-13",29.25,29.64,28.43,29.52,1254100.0],["2023-12-14",29.85,30.785,29.66,30.68,3328700.0],["2023-12-15",30.79,30.851,29.53,29.88,1249500.0],["2023-12-18",29.76,30.09,29.03,29.58,1178800.0],["2023-12-19",29.45,29.72,29.056,29.49,1550600.0],["2023-12-20",29.39,29.76,28.64,28.64,1294000.0],["2023-12-21",29.38,29.96,29.1,29.76,1766900.0],["2023-12-22",29.8,31.23,29.55,31.05,2385300.0],["2023-12-26",30.41,31.23,30.29,30.94,2092300.0],["2023-12-27",31.07,32.0,30.885,32.0,1366700.0],["2023-12-28",31.9,32.31,31.77,31.9,1565700.0],["2023-12-29",31.75,32.19,31.6,31.67,1147500.0],["2024-01-02",31.45,31.93,30.761,31.06,1254000.0],["2024-01-03",30.57,31.805,30.44,31.03,991500.0],["2024-01-04",31.06,31.17,30.45,31.01,1255400.0],["2024-01-05",30.9,31.78,30.8,31.11,1860100.0],["2024-01-08",31.24,31.5,28.34,29.69,3998600.0],["2024-01-09",29.47,29.62,28.59,28.63,2211900.0],["2024-01-10",28.7,29.76,28.64,29.48,1605100.0],["2024-01-11",29.51,29.59,28.16,28.17,1483000.0],["2024-01-12",28.18,28.64,27.765,27.86,959300.0],["2024-01-16",28.8,28.81,27.675,27.73,1439100.0],["2024-01-17",27.49,28.18,27.37,28.11,1212400.0],["2024-01-18",28.29,28.425,27.68,27.68,1489900.0],["2024-01-19",27.76,28.34,27.13,28.22,1528100.0],["2024-01-22",28.4,28.84,26.98,27.3,1850500.0],["2024-01-23",27.47,27.69,27.11,27.52,1228000.0],["2024-01-24",27.7,27.704,27.1,27.49,1011600.0],["2024-01-25",27.48,27.76,27.15,27.57,987400.0],["2024-01-26",27.62,27.97,27.3,27.5,868100.0],["2024-01-29",27.49,27.78,27.15,27.66,823100.0],["2024-01-30",27.5,27.62,27.195,27.61,888400.0],["2024-01-31",27.74,27.86,26.75,26.85,907100.0],["2024-02-01",26.94,27.16,26.38,27.15,977900.0],["2024-02-02",26.82,26.895,26.5,26.77,958800.0],["2024-02-05",26.5,26.55,25.83,25.95,1415100.0],["2024-02-06",25.89,26.08,25.65,25.75,1623400.0],["2024-02-07",25.77,25.945,25.46,25.75,1108200.0],["2024-02-08",25.63,26.4,25.5,26.39,1208300.0],["2024-02-09",26.5,27.01,26.3,26.99,1197300.0],["2024-02-12",27.19,27.96,27.15,27.78,1407000.0],["2024-02-13",27.17,27.353,26.39,26.58,1329100.0],["2024-02-14",26.96,27.56,26.32,27.54,1345300.0],["2024-02-15",27.64,27.76,27.222,27.48,865500.0],["2024-02-16",27.34,27.72,27.17,27.4,1294200.0],["2024-02-20",27.43,27.6,27.135,27.14,1551300.0],["2024-02-21",27.09,27.6,26.75,27.04,2896900.0],["2024-02-22",28.77,29.215,26.375,27.4,6041200.0],["2024-02-23",27.38,28.75,26.87,28.7,3238500.0],["2024-02-26",28.59,30.07,28.27,28.81,3163500.0],["2024-02-27",28.91,29.93,28.548,29.73,2253500.0],["2024-02-28",28.61,29.52,28.29,28.7,8282300.0],["2024-02-29",28.83,29.43,28.34,29.13,2330500.0],["2024-03-01",29.04,29.86,28.65,29.67,1720400.0],["2024-03-04",30.0,30.835,29.9,30.52,3045500.0],["2024-03-05",30.25,30.93,30.14,30.36,1523800.0],["2024-03-06",30.61,30.885,29.62,30.06,1511700.0],["2024-03-07",30.34,30.68,29.77,29.92,1435100.0],["2024-03-08",30.15,30.61,30.0,30.24,1417800.0],["2024-03-11",30.28,32.25,30.19,31.81,3631500.0],["2024-03-12",31.92,34.26,31.82,33.69,3882100.0],["2024-03-13",33.74,34.49,33.571,34.37,2112000.0],["2024-03-14",34.34,35.03,33.4,33.78,2366600.0],["2024-03-15",33.72,34.19,33.42,33.94,1272100.0],["2024-03-18",34.0,34.43,33.843,34.15,1088300.0],["2024-03-19",34.0,34.77,33.29,33.71,2051900.0],["2024-03-20",33.84,34.68,33.5,34.24,1671500.0],["2024-03-21",34.25,36.17,34.25,35.62,2370700.0],["2024-03-22",33.35,33.89,32.66,33.57,9769900.0],["2024-03-25",33.655,34.02,33.35,33.54,2375700.0],["2024-03-26",33.8,33.81,32.91,33.08,1816300.0],["2024-03-27",33.2,33.287,32.02,33.15,2358300.0],["2024-03-28",33.33,33.5,32.618,33.0,1451500.0],["2024-04-01",33.12,33.4,32.69,32.94,1657500.0],["2024-04-02",32.56,32.56,31.46,31.64,1876600.0],["2024-04-03",32.2,33.21,32.108,32.71,2205500.0],["2024-04-04",32.88,33.68,32.26,32.49,2116900.0],["2024-04-05",32.45,32.97,32.17,32.87,1585700.0],["2024-04-08",33.1,33.2,32.24,32.36,1320300.0],["2024-04-09",32.44,32.95,32.12,32.7,1709500.0],["2024-04-10",32.18,33.399,32.1,32.74,1384300.0],["2024-04-11",32.69,32.94,31.89,32.89,1482700.0],["2024-04-12",32.82,33.02,31.79,31.95,1474800.0],["2024-04-15",32.1,32.7,31.84,31.85,1218200.0],["2024-04-16",31.62,31.925,31.16,31.74,1329500.0],["2024-04-17",32.01,32.01,30.26,30.6,3341200.0],["2024-04-18",30.66,31.2,30.13,30.17,1657900.0],["2024-04-19",30.02,30.38,29.74,29.97,1694700.0],["2024-04-22",29.96,30.05,28.52,28.8,2302400.0],["2024-04-23",28.89,29.52,28.79,28.81,1889500.0],["2024-04-24",28.75,28.94,28.195,28.53,1439900.0],["2024-04-25",28.36,29.03,28.01,28.89,1444700.0],["2024-04-26",28.8,28.96,28.44,28.59,1064500.0],["2024-04-29",28.7,28.877,28.11,28.35,1921500.0],["2024-04-30",28.04,28.44,27.76,28.16,1514200.0],["2024-05-01",27.52,27.85,26.9,27.0,2659000.0],["2024-05-02",27.34,27.66,26.91,26.95,1401700.0],["2024-05-03",27.4,27.69,26.85,27.29,1901200.0],["2024-05-06",27.5,28.36,27.48,28.34,3108600.0],["2024-05-07",28.25,28.5,27.87,28.42,3576100.0],["2024-05-08",31.15,32.88,30.14,31.77,9792500.0],["2024-05-09",32.41,32.94,31.6,32.8,3660800.0],["2024-05-10",34.32,36.25,34.12,36.03,5745500.0],["2024-05-13",35.0,36.2,34.71,35.18,5979600.0],["2024-05-14",35.45,36.32,35.04,36.07,4302000.0],["2024-05-15",36.71,38.01,36.53,37.59,4476300.0],["2024-05-16",38.25,38.41,37.21,37.78,2862600.0],["2024-05-17",37.76,37.78,36.24,36.7,3406000.0],["2024-05-20",36.92,37.26,36.18,36.77,2006900.0],["2024-05-21",36.76,36.76,36.24,36.29,1585800.0],["2024-05-22",36.32,36.99,35.76,35.93,2131100.0],["2024-05-23",35.85,35.95,33.9,34.26,2658600.0],["2024-05-24",34.53,34.75,34.04,34.1,1589500.0],["2024-05-28",34.72,35.71,34.28,35.3,2531400.0],["2024-05-29",34.75,36.47,34.51,36.46,2767700.0],["2024-05-30",36.24,36.85,35.39,35.68,2773500.0],["2024-05-31",36.1,36.1,34.09,35.39,2806800.0],["2024-06-03",35.5,35.67,34.66,35.07,1510800.0],["2024-06-04",35.25,35.84,34.61,35.66,1401000.0],["2024-06-05",36.01,39.29,36.0,38.39,5678700.0],["2024-06-06",38.45,39.3,37.78,38.61,3119200.0],["2024-06-07",38.4,38.7,37.29,37.97,2041600.0],["2024-06-10",38.15,40.35,38.025,39.88,4039200.0],["2024-06-11",38.905,40.64,38.73,39.45,7303100.0],["2024-06-12",40.05,40.75,39.5,39.85,2215300.0],["2024-06-13",40.0,40.25,38.135,38.43,2654900.0],["2024-06-14",38.01,39.25,37.64,38.12,1978700.0],["2024-06-17",38.0,39.69,38.0,39.32,2350400.0],["2024-06-18",39.67,41.15,39.42,39.63,3451400.0],["2024-06-20",39.36,39.9,37.927,38.49,3508000.0],["2024-06-21",38.34,39.18,37.71,39.06,2961600.0],["2024-06-24",39.03,39.73,38.29,39.04,2804100.0],["2024-06-25",39.0,40.88,38.75,40.67,3210400.0],["2024-06-26",40.47,41.47,40.25,41.46,5051100.0],["2024-06-27",41.8,42.87,40.9,42.1,4638200.0],["2024-06-28",42.0,42.145,41.03,41.4,9237800.0],["2024-07-01",41.75,42.3,41.25,41.85,3544900.0],["2024-07-02",41.86,42.385,41.55,41.83,2468600.0],["2024-07-03",42.32,42.37,40.85,41.52,2313700.0],["2024-07-05",41.39,42.22,41.3,42.11,1551300.0],["2024-07-08",42.26,42.95,41.75,42.81,3293800.0],["2024-07-09",42.92,43.49,41.12,41.25,3621600.0],["2024-07-10",41.22,41.41,38.3,39.46,4578300.0],["2024-07-11",39.45,40.13,39.25,40.08,2189300.0],["2024-07-12",39.98,41.28,39.52,40.74,2234500.0],["2024-07-15",41.04,42.4,40.28,42.31,2973300.0],["2024-07-16",42.35,42.798,41.35,42.46,2390700.0],["2024-07-17",42.39,42.63,40.19,40.25,1755700.0],["2024-07-18",39.97,40.13,36.24,38.66,5546800.0],["2024-07-19",38.94,39.62,38.37,39.17,1899400.0],["2024-07-22",39.33,39.62,38.55,39.54,1591400.0],["2024-07-23",39.73,40.02,38.86,39.01,1275400.0],["2024-07-24",38.93,38.935,36.73,36.96,4178500.0],["2024-07-25",36.98,37.75,36.3,37.16,2614400.0],["2024-07-26",37.87,38.8,37.41,38.02,2335300.0],["2024-07-29",38.39,38.93,37.71,38.36,1630900.0],["2024-07-30",38.5,39.04,37.73,38.39,1173600.0],["2024-07-31",39.06,39.48,37.8,38.25,1519900.0],["2024-08-01",38.64,38.97,37.12,37.99,2109500.0],["2024-08-02",37.0,37.49,35.74,37.42,3526500.0],["2024-08-05",35.01,36.78,34.32,36.13,2424000.0],["2024-08-06",36.6,38.06,35.82,37.71,1959600.0],["2024-08-07",38.27,38.75,37.5,37.7,6065300.0],["2024-08-08",29.09,30.4,26.96,30.22,25332900.0],["2024-08-09",30.45,30.84,29.32,29.49,6803900.0],["2024-08-12",29.52,30.25,29.07,29.1,4050800.0],["2024-08-13",28.77,29.66,28.477,29.42,4806100.0],["2024-08-14",29.47,30.75,28.57,30.23,5260700.0],["2024-08-15",31.5,32.74,31.025,32.32,5698500.0],["2024-08-16",32.16,33.02,31.9,32.64,3642300.0],["2024-08-19",31.71,32.183,31.26,31.36,4772600.0],["2024-08-20",31.31,31.6,30.36,30.76,3428900.0],["2024-08-21",30.92,31.805,30.52,31.77,3108000.0],["2024-08-22",31.83,31.97,31.16,31.33,1720200.0],["2024-08-23",31.42,32.0,31.09,31.67,3198200.0],["2024-08-26",31.44,32.13,31.38,31.54,2974400.0],["2024-08-27",31.3,32.18,31.161,31.78,2169500.0],["2024-08-28",31.67,31.89,30.78,31.22,3230300.0],["2024-08-29",31.17,31.399,30.3,30.33,3225700.0],["2024-08-30",30.46,31.09,30.325,31.0,2218900.0],["2024-09-03",31.09,31.69,30.58,30.82,3178100.0],["2024-09-04",30.62,31.68,30.45,31.35,2114800.0],["2024-09-05",31.25,32.04,31.25,31.77,1777000.0],["2024-09-06",31.85,32.08,31.42,31.81,3184300.0],["2024-09-09",32.06,32.625,32.02,32.36,2670700.0],["2024-09-10",32.36,32.6,31.9,32.22,1770500.0],["2024-09-11",32.38,32.95,32.075,32.92,3253000.0],["2024-09-12",33.0,34.02,32.88,33.98,2191400.0],["2024-09-13",34.2,34.46,33.87,34.01,3646300.0],["2024-09-16",34.06,34.6,33.77,33.95,2458200.0],["2024-09-17",34.25,34.87,34.15,34.69,2269500.0],["2024-09-18",34.76,34.99,34.08,34.55,2777000.0],["2024-09-19",35.25,35.51,34.69,34.84,3391200.0],["2024-09-20",34.59,35.04,34.43,34.92,6537500.0],["2024-09-23",35.1,35.16,34.28,34.62,2203000.0],["2024-09-24",34.47,34.765,33.95,33.96,4616200.0],["2024-09-25",34.01,34.305,32.67,32.7,3672100.0],["2024-09-26",32.96,33.22,32.56,32.67,1817100.0],["2024-09-27",32.9,33.45,32.325,32.46,2291300.0],["2024-09-30",32.34,32.75,31.6,32.03,3466100.0],["2024-10-01",32.02,32.78,31.77,32.16,1948900.0],["2024-10-02",31.99,32.31,31.48,32.3,2159000.0],["2024-10-03",32.3,32.41,31.39,31.62,2025400.0],["2024-10-04",32.25,32.594,31.51,32.53,2494600.0],["2024-10-07",32.3,32.32,31.26,31.63,1878700.0],["2024-10-08",31.42,32.025,31.32,31.77,1279300.0],["2024-10-09",31.79,31.79,30.96,31.11,2820100.0],["2024-10-10",30.93,30.98,30.49,30.72,1870800.0],["2024-10-11",30.95,32.61,30.79,32.35,2762900.0],["2024-10-14",32.72,34.24,32.46,34.24,3078600.0],["2024-10-15",34.22,34.385,33.63,34.2,1354800.0],["2024-10-16",34.39,34.98,34.0,34.86,2340400.0],["2024-10-17",34.89,35.2,34.53,34.7,1635100.0],["2024-10-18",34.89,35.2,34.68,35.02,1679700.0],["2024-10-21",35.26,35.43,34.7,35.12,1688800.0],["2024-10-22",35.07,35.16,34.53,34.75,2001700.0],["2024-10-23",34.5,35.04,34.321,34.76,1050800.0],["2024-10-24",34.97,35.95,34.97,35.4,1890100.0],["2024-10-25",35.8,35.97,35.25,35.53,1782100.0],["2024-10-28",35.9,36.17,35.64,35.9,1347700.0],["2024-10-29",35.74,35.74,35.08,35.1,1779300.0],["2024-10-30",34.54,34.86,33.06,33.08,4009100.0],["2024-10-31",33.0,33.59,32.809,33.12,2082900.0],["2024-11-01",33.31,33.78,32.914,33.4,2273500.0],["2024-11-04",33.1,34.22,32.79,33.0,2440700.0],["2024-11-05",32.93,33.72,32.68,33.63,2622900.0],["2024-11-06",34.5,35.4,33.8,34.94,5989200.0],["2024-11-07",43.648,50.24,43.5,44.77,20545600.0],["2024-11-08",44.03,47.38,43.62,47.18,6644800.0],["2024-11-11",47.97,48.95,46.51,48.44,5930400.0],["2024-11-12",47.81,49.5,47.81,48.78,3874500.0],["2024-11-13",49.01,49.364,47.41,47.45,2568000.0],["2024-11-14",47.0,47.7,46.342,46.9,2303900.0],["2024-11-15",46.09,46.82,45.99,46.61,3322600.0],["2024-11-18",46.61,49.01,46.53,47.72,3870700.0],["2024-11-19",47.34,49.85,47.2,49.81,3767800.0],["2024-11-20",50.0,52.98,49.58,52.62,4839100.0],["2024-11-21",51.4,52.88,51.19,52.07,2560600.0],["2024-11-22",51.79,52.15,50.75,51.2,2796500.0],["2024-11-25",51.815,52.44,51.46,51.91,2842000.0],["2024-11-26",51.94,53.29,51.8,52.97,1599500.0],["2024-11-27",52.51,53.16,52.04,53.15,1647300.0],["2024-11-29",53.86,54.59,53.66,53.73,1223400.0],["2024-12-02",53.67,54.94,53.6,54.5,1791200.0],["2024-12-03",54.05,55.1,53.32,54.39,2359800.0],["2024-12-04",55.25,55.79,54.07,54.22,1914100.0],["2024-12-05",54.08,54.71,53.73,53.98,1658500.0],["2024-12-06",55.3,56.1,54.609,55.14,2402900.0],["2024-12-09",55.04,55.23,52.1,53.25,2423500.0],["2024-12-10",53.41,53.65,51.72,51.98,1790900.0],["2024-12-11",52.42,52.92,51.85,52.9,1791600.0],["2024-12-12",52.95,53.555,52.33,52.53,2358600.0],["2024-12-13",52.79,53.12,51.13,52.06,1888200.0],["2024-12-16",52.29,53.97,52.29,53.97,2632100.0],["2024-12-17",53.89,54.675,52.45,52.96,2426600.0],["2024-12-18",53.29,54.35,50.71,51.27,2206800.0],["2024-12-19",52.24,53.4,52.13,52.32,2019300.0],["2024-12-20",51.64,54.55,51.527,54.06,2953200.0],["2024-12-23",53.56,53.939,51.75,52.96,1816600.0],["2024-12-24",52.99,55.24,52.66,54.81,1112200.0],["2024-12-26",54.5,55.86,53.759,55.82,1178700.0],["2024-12-27",55.41,55.56,53.0,53.36,2025600.0],["2024-12-30",52.25,53.11,51.7,52.55,1955100.0],["2024-12-31",52.99,53.373,51.92,52.38,1204800.0],["2025-01-02",52.8,56.41,52.5,56.31,3613000.0],["2025-01-03",56.82,58.1,56.02,56.35,2866000.0],["2025-01-06",58.21,58.955,57.2,57.78,3064100.0],["2025-01-07",58.84,59.18,56.16,57.53,2309600.0],["2025-01-08",57.24,57.7,55.395,56.2,2169000.0],["2025-01-10",55.8,57.64,54.79,57.21,2894500.0],["2025-01-13",56.28,57.46,54.87,55.77,3149800.0],["2025-01-14",56.55,59.99,56.51,59.08,4061300.0],["2025-01-15",60.0,60.566,58.31,58.89,3088900.0],["2025-01-16",59.22,61.09,58.74,60.47,2141200.0],["2025-01-17",60.49,61.33,59.47,59.7,2201900.0],["2025-01-21",60.4,61.1,59.33,60.04,1638900.0],["2025-01-22",60.16,60.23,58.78,60.21,1490100.0],["2025-01-23",60.11,60.989,58.97,60.91,1316000.0],["2025-01-24",60.59,60.88,59.97,60.2,1531800.0],["2025-01-27",58.78,60.16,57.78,59.34,1955800.0],["2025-01-28",59.71,60.85,59.08,59.59,1047600.0],["2025-01-29",60.2,62.24,59.906,61.86,2414200.0],["2025-01-30",61.73,63.98,61.445,63.22,2360800.0],["2025-01-31",63.47,63.703,62.19,62.52,1546500.0],["2025-02-03",60.35,63.96,60.06,63.32,1939300.0],["2025-02-04",63.63,64.92,63.35,64.62,1426900.0],["2025-02-05",64.85,65.77,64.33,65.7,2193500.0],["2025-02-06",65.73,67.78,65.48,67.75,2630000.0],["2025-02-07",67.75,68.47,66.58,66.78,2554200.0],["2025-02-10",67.1,67.71,66.192,66.58,3257200.0],["2025-02-11",65.69,66.11,63.92,64.19,4141900.0],["2025-02-12",63.17,64.98,62.11,64.71,5692500.0],["2025-02-13",84.56,86.419,80.17,83.54,13876800.0],["2025-02-14",83.9,84.908,81.24,81.97,4067400.0],["2025-02-18",82.41,86.88,82.41,85.37,4104600.0],["2025-02-19",85.36,86.37,84.395,84.99,2802900.0],["2025-02-20",85.2,86.09,81.482,82.03,3349000.0],["2025-02-21",82.97,83.05,75.24,76.1,5572000.0],["2025-02-24",75.96,76.48,71.783,75.31,5144400.0],["2025-02-25",75.11,75.3,72.15,73.14,2575000.0],["2025-02-26",73.99,77.29,73.75,75.4,2944600.0],["2025-02-27",76.8,79.18,74.56,76.56,2749700.0],["2025-02-28",75.05,79.22,75.0,79.16,2279200.0],["2025-03-03",79.46,80.62,75.4,76.34,3475800.0],["2025-03-04",74.77,75.037,69.81,72.36,4767200.0],["2025-03-05",72.55,72.749,69.77,70.59,3063400.0],["2025-03-06",68.545,69.68,64.5,64.78,3594800.0],["2025-03-07",64.685,65.631,59.88,63.86,4447600.0],["2025-03-10",61.6,61.68,57.36,58.41,5134900.0],["2025-03-11",58.44,61.329,57.8,60.17,2891900.0],["2025-03-12",62.99,63.88,61.33,62.31,3444800.0],["2025-03-13",62.19,62.22,57.84,59.61,3159800.0],["2025-03-14",60.82,62.53,60.365,62.48,1891500.0],["2025-03-17",61.2,63.17,60.6,61.94,2236600.0],["2025-03-18",60.935,63.37,60.13,63.01,2499000.0],["2025-03-19",63.0,67.199,62.78,66.29,5356200.0],["2025-03-20",65.3,67.489,64.386,65.49,4395400.0],["2025-03-21",63.86,65.7,62.013,65.43,2807100.0],["2025-03-24",69.56,71.25,68.765,70.45,4607500.0],["2025-03-25",70.68,70.961,68.5,69.89,3450100.0],["2025-03-26",71.5,72.72,68.2,68.77,3737700.0],["2025-03-27",68.27,70.47,64.52,65.01,5777500.0],["2025-03-28",64.585,64.81,60.15,62.52,6470700.0],["2025-03-31",60.0,62.58,58.12,61.74,4174100.0],["2025-04-01",61.68,62.24,58.89,61.35,3104800.0],["2025-04-02",60.475,63.688,59.731,62.65,2244500.0],["2025-04-03",58.07,58.719,56.17,56.9,4426400.0],["2025-04-04",54.28,54.5,48.51,51.37,5056200.0],["2025-04-07",48.275,56.49,47.26,53.08,4748700.0],["2025-04-08",55.85,57.21,51.615,52.59,3237000.0],["2025-04-09",52.09,62.17,51.25,60.4,5461800.0],["2025-04-10",57.95,58.23,54.85,56.99,3397300.0],["2025-04-11",56.65,57.73,55.364,57.61,2268000.0],["2025-04-14",59.73,59.94,56.673,58.39,1872300.0],["2025-04-15",58.38,59.74,57.575,57.89,1320200.0],["2025-04-16",57.04,58.49,56.25,57.75,2686300.0],["2025-04-17",57.4,58.72,57.265,58.27,1475000.0],["2025-04-21",57.16,58.12,55.42,57.03,1938800.0],["2025-04-22",58.15,59.448,57.25,58.68,2494600.0],["2025-04-23",61.18,62.79,60.3,61.11,1879800.0],["2025-04-24",61.19,61.916,60.56,61.51,1621800.0],["2025-04-25",61.765,63.5,61.16,63.37,1706600.0],["2025-04-28",63.99,64.28,60.5,61.52,2399800.0],["2025-04-29",61.36,61.761,59.6,60.98,2577100.0],["2025-04-30",58.88,59.93,56.65,59.74,2744700.0],["2025-05-01",60.38,60.79,59.049,59.96,2405900.0],["2025-05-02",60.87,61.96,60.26,61.1,2435200.0],["2025-05-05",60.83,61.64,60.31,60.36,2410700.0],["2025-05-06",59.51,60.06,58.24,59.6,2784900.0],["2025-05-07",59.75,60.83,58.86,59.22,4934200.0],["2025-05-08",59.0,65.14,58.2,64.45,7026200.0],["2025-05-09",64.56,65.04,62.6,63.43,3009300.0],["2025-05-12",66.36,70.0,66.24,69.86,3791700.0],["2025-05-13",69.9,70.81,68.775,70.23,4012100.0],["2025-05-14",70.66,71.95,70.05,71.92,2172800.0],["2025-05-15",70.87,71.99,70.113,71.63,1929600.0],["2025-05-16",71.32,73.93,70.65,73.72,5270800.0],["2025-05-19",71.41,73.26,71.248,71.91,3239100.0],["2025-05-20",71.25,71.55,67.14,67.46,5400600.0],["2025-05-21",66.29,67.25,64.81,64.9,4352300.0],["2025-05-22",64.79,68.59,64.61,68.46,4398300.0],["2025-05-23",66.51,69.19,66.5,67.89,2391400.0],["2025-05-27",69.59,70.95,68.5,70.15,2654700.0],["2025-05-28",70.39,71.2,69.83,70.69,1668600.0],["2025-05-29",71.38,71.5,69.32,69.73,1748900.0],["2025-05-30",70.12,72.67,69.4,72.2,2981600.0],["2025-06-02",71.97,72.06,68.7,71.76,3143000.0],["2025-06-03",72.3,73.5,70.48,70.8,2426500.0],["2025-06-04",71.02,72.95,70.67,72.33,1565800.0],["2025-06-05",73.14,77.88,71.77,73.02,6603600.0],["2025-06-06",74.15,74.66,71.25,73.08,3310600.0],["2025-06-09",73.61,74.63,72.27,73.38,2575300.0],["2025-06-10",73.1,73.9,69.7,70.29,3199200.0],["2025-06-11",71.53,72.2,70.76,71.47,1776300.0],["2025-06-12",71.13,71.98,70.38,71.4,2022600.0],["2025-06-13",69.52,69.73,65.75,68.14,4160700.0],["2025-06-16",68.92,71.38,68.92,70.81,2355600.0],["2025-06-17",70.0,70.99,68.5,68.94,2488800.0],["2025-06-18",68.9,70.53,68.275,69.83,1584100.0],["2025-06-20",70.15,70.391,67.52,67.61,3682700.0],["2025-06-23",67.0,69.43,65.6,69.27,3222400.0],["2025-06-24",70.27,70.9,69.39,70.39,1968700.0],["2025-06-25",70.6,71.12,68.45,68.55,2378600.0],["2025-06-26",68.8,68.898,66.02,67.46,2858900.0],["2025-06-27",67.55,70.13,66.74,69.34,5253500.0],["2025-06-30",70.82,71.0,68.03,68.37,2079500.0],["2025-07-01",68.6,69.08,66.92,67.1,2613300.0],["2025-07-02",66.99,67.0,64.6,66.05,2414300.0],["2025-07-03",66.0,67.42,65.63,67.22,1485500.0],["2025-07-07",66.51,66.51,64.9,66.47,2980700.0],["2025-07-08",66.24,66.86,65.45,66.09,1719900.0],["2025-07-09",66.39,66.98,65.53,66.32,1346000.0],["2025-07-10",66.99,66.99,63.7,63.71,3074800.0],["2025-07-11",63.76,64.35,62.86,63.33,2128000.0],["2025-07-14",63.86,65.08,63.085,63.44,2222300.0],["2025-07-15",63.5,64.56,63.27,63.86,2208900.0],["2025-07-16",63.9,64.124,61.81,62.88,1884800.0],["2025-07-17",63.52,63.96,62.61,63.48,1889300.0],["2025-07-18",63.92,64.75,63.19,64.37,1763300.0],["2025-07-21",64.49,64.73,62.45,62.57,1955200.0],["2025-07-22",62.54,63.16,61.75,62.78,1504000.0],["2025-07-23",63.11,63.45,62.31,62.81,1896600.0],["2025-07-24",62.25,62.78,58.15,58.46,5411400.0],["2025-07-25",58.98,59.76,57.75,59.5,3335000.0],["2025-07-28",59.82,60.38,58.82,59.23,1812500.0],["2025-07-29",59.86,59.89,57.66,58.31,1920500.0],["2025-07-30",59.0,60.24,58.48,60.07,3268400.0],["2025-07-31",60.3,60.47,58.71,59.27,3045100.0],["2025-08-01",58.3,58.907,56.18,56.71,2959700.0],["2025-08-04",58.07,59.25,57.0,58.48,3640900.0],["2025-08-05",58.95,59.19,56.91,57.45,3532400.0],["2025-08-06",58.05,58.77,57.24,57.79,7256600.0],["2025-08-07",69.56,71.8,66.5,70.27,13974700.0],["2025-08-08",69.56,70.04,64.901,66.08,6575100.0],["2025-08-11",66.78,69.38,66.5,67.48,4831500.0],["2025-08-12",67.69,68.88,66.46,68.82,2734200.0],["2025-08-13",69.95,69.95,66.57,67.54,3364900.0],["2025-08-14",66.42,67.09,62.83,63.26,5101400.0],["2025-08-15",62.79,63.37,62.3,62.99,2515900.0],["2025-08-18",62.9,65.47,62.75,65.4,3115500.0],["2025-08-19",65.0,65.72,63.69,63.82,2211700.0],["2025-08-20",63.15,63.55,62.126,62.94,1915400.0],["2025-08-21",62.37,63.45,62.18,63.13,1865000.0],["2025-08-22",63.19,65.82,63.13,65.52,4745400.0],["2025-08-25",65.6,69.99,65.6,69.64,5831000.0],["2025-08-26",68.99,72.5,68.86,72.27,3818200.0],["2025-08-27",72.2,74.65,72.17,73.21,3290200.0],["2025-08-28",73.05,74.31,71.54,74.24,3096100.0],["2025-08-29",74.15,74.225,70.37,71.83,3343100.0],["2025-09-02",70.53,73.24,69.78,72.98,2797200.0],["2025-09-03",72.57,72.774,71.29,71.71,2171600.0],["2025-09-04",72.0,72.0,70.27,71.43,2704600.0],["2025-09-05",72.21,73.58,65.78,65.98,6125500.0],["2025-09-08",65.66,66.28,63.67,64.3,6150100.0],["2025-09-09",64.3,65.93,63.7,65.64,2901800.0],["2025-09-10",65.0,65.761,64.195,65.03,3513400.0],["2025-09-11",65.34,66.77,64.545,66.5,2664800.0],["2025-09-12",66.19,66.46,64.15,64.55,3052600.0],["2025-09-15",64.27,65.003,62.03,62.1,3569300.0],["2025-09-16",62.14,62.4,59.229,59.34,4893600.0],["2025-09-17",59.55,60.069,57.52,57.95,3403300.0],["2025-09-18",58.59,58.9,57.535,58.12,2880100.0],["2025-09-19",58.5,59.08,57.24,58.62,4196900.0],["2025-09-22",58.43,58.52,55.085,55.26,6283700.0],["2025-09-23",55.53,56.95,55.25,55.35,3151400.0],["2025-09-24",55.55,56.83,53.98,54.09,4013800.0],["2025-09-25",53.24,54.095,52.78,53.36,3216600.0],["2025-09-26",53.56,53.667,52.18,53.1,3596700.0],["2025-09-29",53.76,53.95,51.85,52.57,4652500.0],["2025-09-30",52.39,52.5,51.27,52.34,3471900.0],["2025-10-01",51.75,52.24,51.12,51.53,4291600.0],["2025-10-02",52.01,52.68,51.8,52.33,3350100.0],["2025-10-03",52.12,52.45,50.31,50.55,4515000.0],["2025-10-06",50.69,50.705,48.76,49.03,4727000.0],["2025-10-07",49.09,49.257,47.42,47.66,4532500.0],["2025-10-08",47.87,48.684,47.16,47.93,4410300.0],["2025-10-09",47.8,50.85,47.75,49.64,6362000.0],["2025-10-10",49.53,50.35,48.11,48.88,4422400.0],["2025-10-13",50.25,52.66,49.875,52.31,6675600.0],["2025-10-14",51.31,53.18,50.23,52.92,5272700.0],["2025-10-15",53.63,55.09,53.07,55.01,4703000.0],["2025-10-16",54.94,55.4,52.903,54.53,5259300.0],["2025-10-17",54.3,55.27,53.8,54.91,3242900.0],["2025-10-20",55.365,57.07,55.0,56.1,4057200.0],["2025-10-21",56.85,58.24,56.461,57.49,3628600.0],["2025-10-22",56.92,57.87,56.01,57.11,3307500.0],["2025-10-23",57.16,57.49,56.0,57.14,2547800.0],["2025-10-24",58.15,58.39,56.4,56.91,2834200.0],["2025-10-27",58.38,60.195,57.84,59.87,3805300.0],["2025-10-28",59.92,60.22,58.43,59.32,2540000.0],["2025-10-29",59.3,59.37,57.39,57.84,2691700.0],["2025-10-30",55.02,57.7,54.03,55.53,4226400.0],["2025-10-31",55.8,57.02,55.51,55.54,3116200.0],["2025-11-03",56.0,57.27,53.7,54.49,6238900.0],["2025-11-04",54.05,56.33,53.35,55.17,4777800.0],["2025-11-05",54.83,56.98,54.15,55.56,7212100.0],["2025-11-06",56.305,57.06,52.62,53.22,7639600.0],["2025-11-07",52.67,54.14,50.695,53.43,4758200.0],["2025-11-10",54.61,57.31,54.485,56.68,4575400.0],["2025-11-11",56.43,58.5,55.38,56.01,3003500.0],["2025-11-12",56.99,59.42,56.53,57.62,3816000.0],["2025-11-13",57.25,57.9,54.5,55.37,3188300.0],["2025-11-14",54.29,55.18,53.28,53.71,2674400.0],["2025-11-17",53.66,55.22,51.015,51.62,3387300.0],["2025-11-18",51.01,51.95,50.445,51.3,3028200.0],["2025-11-19",51.5,51.5,49.52,50.22,3136400.0],["2025-11-20",51.5,53.24,50.56,50.87,4058300.0],["2025-11-21",51.6,55.65,51.45,54.84,4881600.0],["2025-11-24",55.08,55.25,52.32,53.36,4241100.0],["2025-11-25",53.42,57.73,53.02,57.37,7076800.0],["2025-11-26",57.38,60.09,57.0,58.28,3903500.0],["2025-11-28",58.8,59.76,58.61,58.61,1240200.0],["2025-12-01",58.66,60.58,58.13,59.36,3011300.0],["2025-12-02",59.63,59.816,58.51,58.94,2205900.0],["2025-12-03",60.0,61.96,59.6,61.21,3591700.0],["2025-12-04",61.84,62.3,60.44,60.89,1717100.0],["2025-12-05",61.0,61.02,57.77,58.43,3690500.0],["2025-12-08",58.3,58.5,57.304,58.08,2164300.0],["2025-12-09",58.69,59.5,57.95,58.9,1985200.0],["2025-12-10",59.35,61.4,59.34,61.01,3182200.0],["2025-12-11",60.86,62.18,60.5,61.12,1876200.0],["2025-12-12",61.44,62.4,60.25,61.16,1953300.0],["2025-12-15",61.64,62.52,60.5,60.59,2438200.0],["2025-12-16",61.03,62.95,61.0,62.0,2606300.0],["2025-12-17",62.75,65.39,62.61,63.01,4763900.0],["2025-12-18",64.5,65.93,64.348,64.97,4607800.0],["2025-12-19",64.99,65.29,63.86,64.83,3447900.0],["2025-12-22",64.63,65.45,63.58,64.38,4126100.0],["2025-12-23",63.79,63.96,62.25,63.52,2875800.0],["2025-12-24",63.02,64.17,62.61,64.1,1193700.0],["2025-12-26",64.08,64.12,63.57,64.01,1829800.0],["2025-12-29",64.09,64.999,64.01,64.48,3052000.0],["2025-12-30",64.0,64.11,61.91,62.04,2216600.0],["2025-12-31",61.87,62.4,60.82,61.22,2654200.0],["2026-01-02",61.36,62.38,60.23,62.16,2578800.0],["2026-01-05",62.29,62.5,59.59,60.12,3109900.0],["2026-01-06",59.89,63.77,58.65,63.26,4774000.0],["2026-01-07",63.36,63.95,62.46,63.21,2067600.0],["2026-01-08",62.49,63.9,61.52,63.06,2560900.0],["2026-01-09",62.91,63.645,61.61,62.37,2129500.0],["2026-01-12",62.12,62.73,60.58,61.69,2293100.0],["2026-01-13",61.0,61.73,59.5,61.0,2119600.0],["2026-01-14",60.61,63.29,59.821,62.49,3495900.0],["2026-01-15",62.2,62.785,60.84,61.14,3293600.0],["2026-01-16",61.0,63.03,61.0,62.15,3541700.0],["2026-01-20",61.17,63.75,61.17,61.41,2945100.0],["2026-01-21",61.48,62.59,59.84,61.18,3002400.0],["2026-01-22",61.73,63.12,60.46,60.64,2737800.0],["2026-01-23",60.91,61.46,59.895,60.97,2810700.0],["2026-01-26",61.7,62.88,58.75,58.88,4993800.0],["2026-01-27",59.09,59.172,57.68,57.82,4350500.0],["2026-01-28",59.515,59.71,57.26,57.44,7875000.0],["2026-01-29",57.1,57.795,55.9,57.47,5137200.0],["2026-01-30",57.39,57.46,53.15,54.39,24341100.0],["2026-02-02",54.05,56.57,52.89,55.77,6661900.0],["2026-02-03",55.65,55.685,52.15,53.49,6527600.0],["2026-02-04",53.02,54.69,52.64,54.48,5750300.0],["2026-02-05",54.08,54.72,51.765,52.42,4487200.0],["2026-02-06",53.55,57.14,53.175,57.04,4983800.0],["2026-02-09",57.0,57.5,55.52,56.85,6740000.0],["2026-02-10",56.5,56.76,54.99,55.05,5398900.0],["2026-02-11",55.3,55.595,53.17,53.52,6003100.0],["2026-02-12",54.0,54.5,50.139,50.82,7813900.0],["2026-02-13",59.5,59.83,49.94,53.2,20280100.0],["2026-02-17",54.14,54.345,50.61,53.61,7814200.0],["2026-02-18",54.27,55.93,53.028,53.42,5205400.0],["2026-02-19",53.17,53.23,48.92,49.73,10593800.0],["2026-02-20",49.38,49.9,48.03,48.81,5685500.0],["2026-02-23",48.0,48.52,46.73,47.28,5186000.0],["2026-02-24",46.77,49.36,46.52,49.19,4492300.0],["2026-02-25",49.5,50.92,49.366,50.85,4815400.0],["2026-02-26",52.0,54.19,51.17,53.91,5776400.0],["2026-02-27",52.27,53.717,51.26,53.61,3714800.0],["2026-03-02",53.38,54.48,52.01,53.24,4785900.0],["2026-03-03",52.0,53.8,50.52,53.03,3708400.0],["2026-03-04",53.29,54.12,52.5,52.7,3667800.0],["2026-03-05",52.56,55.09,52.12,54.51,4775800.0],["2026-03-06",53.12,53.82,50.9,51.31,4856100.0],["2026-03-09",50.39,52.65,48.62,52.45,5455600.0],["2026-03-10",52.375,53.08,51.76,52.21,2945300.0],["2026-03-11",52.34,52.525,50.85,51.59,2663700.0],["2026-03-12",51.05,51.93,48.125,48.17,4579700.0],["2026-03-13",48.86,49.1,47.08,47.3,4406000.0],["2026-03-16",47.84,50.4,47.8,50.25,3631500.0],["2026-03-17",50.77,51.74,50.68,51.29,3330300.0],["2026-03-18",50.95,52.326,50.7,51.18,2993200.0],["2026-03-19",50.41,51.4,49.08,50.93,3383000.0],["2026-03-20",50.43,51.75,49.693,50.0,3353700.0],["2026-03-23",51.45,53.3,51.39,52.43,3967000.0],["2026-03-24",51.81,53.5,51.5,52.67,3239800.0],["2026-03-25",53.46,53.8,49.8,51.33,2867200.0],["2026-03-26",50.28,50.655,47.95,48.02,3347900.0],["2026-03-27",47.5,47.76,44.58,46.69,4807700.0],["2026-03-30",47.41,49.14,47.13,47.99,3475000.0],["2026-03-31",49.18,51.166,48.87,50.66,4200100.0],["2026-04-01",51.42,51.93,49.98,50.56,2978200.0],["2026-04-02",48.99,51.14,48.52,50.35,2394900.0],["2026-04-06",50.27,53.64,49.75,53.03,3473800.0],["2026-04-07",52.34,53.7,52.16,53.03,4403300.0],["2026-04-08",56.53,58.2,55.15,55.5,4407100.0],["2026-04-09",54.85,56.815,54.69,55.85,3357900.0],["2026-04-10",56.68,56.75,54.88,55.88,2422600.0],["2026-04-13",54.27,54.62,51.8,52.86,6429200.0],["2026-04-14",53.15,53.8,51.08,52.11,6038500.0],["2026-04-15",52.15,53.39,51.71,51.72,3916900.0],["2026-04-16",51.9,52.87,50.26,50.6,5491600.0],["2026-04-17",52.01,54.32,52.0,53.44,5945100.0],["2026-04-20",52.79,54.63,51.89,54.62,4077700.0],["2026-04-21",54.62,56.3,53.55,53.63,4976000.0],["2026-04-22",54.1,56.86,54.09,56.07,3976900.0],["2026-04-23",56.35,57.0,53.77,54.54,3312300.0],["2026-04-24",55.04,57.705,54.68,57.44,3880600.0],["2026-04-27",57.44,58.64,56.9,57.38,3457400.0],["2026-04-28",56.53,57.275,55.26,55.38,3502600.0],["2026-04-29",54.93,56.06,54.73,55.34,2626800.0],["2026-04-30",55.77,58.41,55.4,57.51,3280000.0],["2026-05-01",57.94,58.61,56.63,56.95,3241400.0],["2026-05-04",56.49,57.94,54.94,56.84,4138500.0],["2026-05-05",57.28,58.18,56.64,57.17,4526900.0],["2026-05-06",58.34,59.74,57.32,59.06,9973800.0],["2026-05-07",54.0,55.0,51.55,53.54,12790900.0],["2026-05-08",54.23,54.39,51.545,52.71,5805200.0],["2026-05-11",53.0,53.53,50.83,51.13,4448900.0],["2026-05-12",50.67,51.33,49.35,50.68,4971600.0],["2026-05-13",50.34,50.85,48.32,48.4,3310700.0],["2026-05-14",49.19,50.21,48.75,50.0,4154100.0],["2026-05-15",49.5,51.96,49.12,51.01,3548500.0],["2026-05-18",50.62,53.21,50.27,52.74,4311100.0],["2026-05-19",53.1,54.38,52.055,52.77,3791200.0],["2026-05-20",53.28,55.45,52.15,55.11,3833300.0],["2026-05-21",54.25,55.16,52.8,53.46,3576700.0],["2026-05-22",54.0,54.33,51.8,52.12,2877800.0],["2026-05-26",52.11,53.675,52.08,53.57,3194200.0],["2026-05-27",54.44,56.6,54.3,55.91,3847200.0],["2026-05-28",55.1,56.79,54.8,56.56,2785700.0],["2026-05-29",56.56,58.78,56.18,58.0,3800300.0],["2026-06-01",57.4,58.93,57.35,58.89,2954100.0],["2026-06-02",57.47,58.76,56.7,57.86,2492500.0],["2026-06-03",56.85,57.01,54.96,56.6,2845900.0],["2026-06-04",56.83,58.5,55.15,55.92,3373200.0],["2026-06-05",56.0,56.58,54.51,55.52,2349600.0],["2026-06-08",55.11,57.27,54.0,56.25,2242900.0],["2026-06-09",56.42,58.64,55.76,57.79,3415500.0],["2026-06-10",57.92,61.31,56.98,60.28,6705200.0],["2026-06-11",60.68,65.15,59.47,65.03,5956400.0],["2026-06-12",65.0,66.74,64.07,65.89,4832900.0],["2026-06-15",67.05,68.5,66.41,66.51,3794300.0],["2026-06-16",66.75,67.98,65.805,66.03,2805700.0],["2026-06-17",65.79,68.0,65.55,65.72,2992300.0],["2026-06-18",67.04,71.72,66.87,70.72,5781700.0],["2026-06-22",71.0,71.53,66.9,67.03,3424400.0],["2026-06-23",65.84,68.55,65.04,67.44,2406700.0],["2026-06-24",66.96,68.7,66.63,67.15,2871600.0],["2026-06-25",66.95,68.165,65.77,66.6,3697700.0],["2026-06-26",65.88,71.94,65.77,71.85,5302400.0],["2026-06-29",72.0,73.773,70.57,71.69,3631200.0],["2026-06-30",71.49,73.03,70.5,71.81,2645100.0],["2026-07-01",72.76,73.665,71.83,73.31,2849400.0],["2026-07-02",73.71,74.024,71.22,72.16,3092700.0],["2026-07-06",72.36,72.75,67.83,68.09,3390565.393365],["2026-07-07",67.63,68.68,65.2,66.28,3374182.887257],["2026-07-08",65.12,65.72,62.4,64.93,3641109.341669],["2026-07-09",64.72,66.54,64.22,65.64,3120783.522122],["2026-07-10",65.86,67.94,65.27,67.56,2051297.053307],["2026-07-13",68,68.2859,66.09,66.46,2569960.147687],["2026-07-14",67.27,67.96,64,64.05,2848064.065222],["2026-07-15",64.3,66.91,63.64,63.86,2848583.191668],["2026-07-16",63.3,65.61,63.27,65.35,1756110.571502],["2026-07-17",66.36,69.39,65.85,68.36,3061920.931491],["2026-07-20",69.09,69.8699,65.76,66.25,2448416.095699],["2026-07-21",66.78,68.22,66.05,66.13,2429706.772114],["2026-07-22",65.75,66.46,64.3,64.95,1858474.337245],["2026-07-23",64,64.9299,63.24,63.99,1639620.578853],["2026-07-24",64.24,65.5,62.925,64,1590999.201972],["2026-07-27",65.51,66.21,64.51,65.7,3055556.472271],["2026-07-28",64.81,66.21,64.18,64.67,2379285.083303],["2026-07-29",64.08,66.4879,64,64.61,3471601.918655],["2026-07-30",65.77,67.2399,64.68,65.43,2170224.704452],["2026-07-31",65.69,67.02,65.45,65.83,2002975.339529],["2026-08-03",67.15,68.2,64.39,64.98,3117103.493531],["2026-08-04",65.45,65.51,63.91,64.11,3572578.295433],["2026-08-05",65.19,66.47,64.5575,65.67,3781440.146636],["2026-08-06",56.46,56.46,53.015,53.33,16057040.449092],["2026-08-07",53.855,53.95,52.21,53.01,7205222.731863],["2026-08-10",52.85,53.24,51.18,51.48,1777771.322504],["2026-08-11",51.64,52.02,49.5,49.57,4446968.9218],["2026-08-12",50,51.48,49.72,51.02,4285466.916564],["2026-08-13",51.42,52.79,50.87,51.13,3533040.96588],["2026-08-14",51.23,52.5478,51.2,52.02,3581024.637255]]}