{"t":"CRDO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-01-27",12.1,12.5,10.8,11.65,5371700.0],["2022-01-28",11.64,12.325,11.05,11.19,1317000.0],["2022-01-31",11.44,12.49,11.2,12.12,838400.0],["2022-02-01",12.12,13.7,11.82,12.8,833000.0],["2022-02-02",13.09,13.415,12.8,13.4,2621600.0],["2022-02-03",13.22,13.29,12.4,12.82,710800.0],["2022-02-04",12.87,13.75,12.87,13.07,345800.0],["2022-02-07",13.39,13.75,13.13,13.52,504600.0],["2022-02-08",13.57,14.12,13.52,13.94,463200.0],["2022-02-09",14.12,15.37,14.12,14.64,591900.0],["2022-02-10",14.74,15.629,14.7,15.19,584600.0],["2022-02-11",15.3,16.39,15.011,15.3,656100.0],["2022-02-14",14.179,15.67,14.179,14.86,382400.0],["2022-02-15",14.79,15.39,14.79,14.99,327200.0],["2022-02-16",15.0,15.39,14.31,15.07,503200.0],["2022-02-17",14.99,15.4,14.88,15.12,236800.0],["2022-02-18",15.0,15.45,14.521,15.2,266600.0],["2022-02-22",15.73,16.0,15.25,15.62,464100.0],["2022-02-23",15.85,16.27,15.08,15.12,469800.0],["2022-02-24",14.58,15.01,13.963,14.93,431600.0],["2022-02-25",15.03,15.53,15.0,15.33,278600.0],["2022-02-28",15.23,16.96,15.01,16.9,650000.0],["2022-03-01",16.8,16.8,15.06,15.22,641800.0],["2022-03-02",16.0,16.6,16.0,16.36,315100.0],["2022-03-03",17.1,18.0,16.04,16.1,665000.0],["2022-03-04",15.96,16.54,15.085,15.66,398800.0],["2022-03-07",15.6,16.28,15.44,15.86,467000.0],["2022-03-08",15.84,16.26,14.81,15.73,607500.0],["2022-03-09",16.04,16.58,15.38,16.44,747400.0],["2022-03-10",16.91,16.95,15.82,16.16,996800.0],["2022-03-11",16.2,16.2,14.9,15.51,747700.0],["2022-03-14",15.55,15.715,12.83,13.67,1049200.0],["2022-03-15",13.74,14.455,13.33,14.3,338200.0],["2022-03-16",14.42,15.11,14.22,14.63,681200.0],["2022-03-17",14.54,15.06,13.53,14.12,1239700.0],["2022-03-18",13.56,14.56,13.51,13.69,4773700.0],["2022-03-21",13.67,14.17,12.53,12.76,1292500.0],["2022-03-22",13.41,13.64,12.645,13.31,1262900.0],["2022-03-23",13.18,13.48,12.81,13.42,916800.0],["2022-03-24",13.41,14.61,13.15,14.49,1209300.0],["2022-03-25",14.43,14.6,14.03,14.47,1164900.0],["2022-03-28",14.3,14.46,14.19,14.3,804200.0],["2022-03-29",14.45,15.54,14.45,15.33,915700.0],["2022-03-30",15.18,15.535,14.945,15.3,971800.0],["2022-03-31",15.25,15.88,14.87,15.23,1573200.0],["2022-04-01",15.23,15.67,13.76,14.42,1228200.0],["2022-04-04",14.39,15.03,14.1,14.62,311000.0],["2022-04-05",14.53,14.95,13.905,14.1,404700.0],["2022-04-06",13.93,14.25,13.52,14.05,332700.0],["2022-04-07",13.92,14.05,13.33,13.56,293700.0],["2022-04-08",13.43,13.65,12.95,13.44,282600.0],["2022-04-11",13.2,13.43,12.77,12.93,720200.0],["2022-04-12",13.18,13.45,12.68,12.77,707900.0],["2022-04-13",12.78,12.78,11.52,12.09,1164300.0],["2022-04-14",12.09,12.28,11.215,11.41,1023800.0],["2022-04-18",11.27,11.56,11.12,11.38,727200.0],["2022-04-19",11.31,11.74,11.04,11.72,671800.0],["2022-04-20",11.8,11.92,11.38,11.41,463600.0],["2022-04-21",11.31,11.65,10.945,11.16,485100.0],["2022-04-22",11.1,11.44,10.98,11.18,343500.0],["2022-04-25",10.925,11.61,10.78,11.57,790700.0],["2022-04-26",11.47,11.5,11.14,11.18,420600.0],["2022-04-27",11.05,11.31,10.8,10.81,354800.0],["2022-04-28",10.9,11.4,10.43,11.19,498000.0],["2022-04-29",11.16,11.51,10.81,11.04,586100.0],["2022-05-02",10.97,11.3,10.82,11.22,329800.0],["2022-05-03",11.26,11.53,11.0,11.42,239500.0],["2022-05-04",11.5,11.61,10.88,11.58,312000.0],["2022-05-05",11.49,11.57,10.85,11.1,330800.0],["2022-05-06",11.01,11.12,10.44,10.71,282000.0],["2022-05-09",10.54,10.59,9.64,9.74,346400.0],["2022-05-10",9.88,10.029,9.08,9.42,475400.0],["2022-05-11",9.37,9.49,8.78,8.8,278800.0],["2022-05-12",8.68,9.47,8.61,9.46,404200.0],["2022-05-13",9.66,10.43,9.63,10.13,383600.0],["2022-05-16",10.04,10.14,9.77,9.8,205700.0],["2022-05-17",10.05,10.105,9.81,10.06,254500.0],["2022-05-18",9.86,10.14,9.72,9.82,246100.0],["2022-05-19",9.83,10.165,9.7,9.86,418600.0],["2022-05-20",10.06,10.15,9.51,9.7,273100.0],["2022-05-23",9.82,10.0,9.65,10.0,253200.0],["2022-05-24",9.98,10.06,9.54,9.93,362100.0],["2022-05-25",9.82,10.1,9.8,10.01,253500.0],["2022-05-26",9.92,10.24,9.6,10.16,222900.0],["2022-05-27",10.3,10.55,10.23,10.51,328700.0],["2022-05-31",10.58,10.99,10.01,10.23,906200.0],["2022-06-01",10.23,10.34,9.93,10.25,448700.0],["2022-06-02",11.5,13.4,11.5,12.94,1828100.0],["2022-06-03",13.04,13.09,12.39,12.91,719400.0],["2022-06-06",13.0,13.49,12.68,12.74,468100.0],["2022-06-07",12.53,13.69,12.45,13.65,364900.0],["2022-06-08",13.61,13.92,13.32,13.42,270400.0],["2022-06-09",13.24,13.36,12.54,12.67,264500.0],["2022-06-10",12.55,12.6,12.23,12.43,219700.0],["2022-06-13",11.99,12.085,11.63,11.96,452300.0],["2022-06-14",12.1,12.66,11.9,12.6,443300.0],["2022-06-15",12.8,13.05,12.39,12.7,399700.0],["2022-06-16",12.42,12.49,11.73,11.8,341600.0],["2022-06-17",11.94,12.7,11.74,12.52,995400.0],["2022-06-21",12.67,13.62,12.67,13.29,419100.0],["2022-06-22",13.02,13.41,12.75,12.88,217800.0],["2022-06-23",12.86,13.04,12.215,12.36,447300.0],["2022-06-24",12.47,12.95,12.47,12.74,478800.0],["2022-06-27",12.69,13.9,11.6,11.84,1008400.0],["2022-06-28",11.68,12.16,11.21,11.89,665300.0],["2022-06-29",11.76,11.95,11.14,11.57,501700.0],["2022-06-30",11.36,11.69,11.02,11.68,233100.0],["2022-07-01",11.6,11.9,11.055,11.29,270100.0],["2022-07-05",11.11,11.52,10.75,11.48,320100.0],["2022-07-06",11.49,11.49,10.76,10.96,344400.0],["2022-07-07",11.1,12.06,11.08,11.96,415600.0],["2022-07-08",11.91,12.04,11.59,11.9,194600.0],["2022-07-11",11.83,11.86,11.12,11.17,407800.0],["2022-07-12",11.19,11.615,11.09,11.21,319100.0],["2022-07-13",11.01,11.15,10.711,10.77,364000.0],["2022-07-14",10.69,10.9,10.34,10.81,443200.0],["2022-07-15",11.04,11.21,10.73,11.05,461100.0],["2022-07-18",11.21,11.54,10.87,11.04,514600.0],["2022-07-19",11.11,11.88,10.84,11.86,441800.0],["2022-07-20",11.83,12.33,11.45,12.01,359500.0],["2022-07-21",12.09,12.11,11.68,11.95,218000.0],["2022-07-22",11.93,11.93,11.17,11.27,305400.0],["2022-07-25",11.35,11.775,10.95,11.66,588500.0],["2022-07-26",11.66,12.73,11.585,12.6,812500.0],["2022-07-27",12.67,14.39,12.51,13.89,1170700.0],["2022-07-28",13.96,15.25,13.66,15.21,1659500.0],["2022-07-29",15.31,16.17,15.07,16.05,1561000.0],["2022-08-01",15.01,15.6,14.08,14.84,3241600.0],["2022-08-02",14.66,15.88,14.34,15.25,1215700.0],["2022-08-03",15.51,16.2,15.51,16.0,1695700.0],["2022-08-04",16.0,17.32,15.75,16.29,1466500.0],["2022-08-05",16.02,16.34,15.9,16.01,899300.0],["2022-08-08",16.05,16.1,15.63,15.79,1179600.0],["2022-08-09",15.655,15.78,14.99,15.65,1035700.0],["2022-08-10",15.9,16.3,15.43,16.16,2236100.0],["2022-08-11",16.28,16.31,14.61,14.84,2779900.0],["2022-08-12",14.82,15.47,14.771,15.46,1022800.0],["2022-08-15",15.41,15.45,14.84,14.92,863600.0],["2022-08-16",14.78,15.085,14.3,14.89,1429900.0],["2022-08-17",14.81,15.32,14.52,15.3,1185100.0],["2022-08-18",15.3,15.66,14.92,15.66,1682400.0],["2022-08-19",15.45,15.575,14.44,14.6,1623800.0],["2022-08-22",14.39,14.9,13.81,14.84,1261700.0],["2022-08-23",14.81,14.97,14.34,14.5,1242100.0],["2022-08-24",14.48,14.96,14.29,14.86,1257200.0],["2022-08-25",14.87,15.4,14.68,15.4,2078900.0],["2022-08-26",15.4,15.48,13.38,13.85,3215300.0],["2022-08-29",13.51,14.27,13.51,14.06,1046900.0],["2022-08-30",14.25,14.25,13.84,14.18,1593800.0],["2022-08-31",14.19,14.28,13.73,13.79,1703700.0],["2022-09-01",13.87,14.29,12.61,12.98,2119700.0],["2022-09-02",13.11,13.16,12.68,12.9,1413900.0],["2022-09-06",12.9,13.68,12.755,12.96,2122400.0],["2022-09-07",12.91,13.08,12.68,12.81,2655400.0],["2022-09-08",12.79,13.05,12.62,12.76,1353600.0],["2022-09-09",12.96,12.96,12.48,12.64,1931300.0],["2022-09-12",12.9,13.095,12.62,12.87,2398200.0],["2022-09-13",12.52,13.91,12.505,13.03,3830100.0],["2022-09-14",13.15,13.54,12.81,12.96,3126200.0],["2022-09-15",12.88,13.038,12.03,12.14,2935200.0],["2022-09-16",11.92,12.0,11.42,11.74,15911500.0],["2022-09-19",11.58,11.99,11.374,11.84,1934200.0],["2022-09-20",11.64,11.975,11.55,11.89,1898900.0],["2022-09-21",11.9,12.25,11.63,11.84,1033400.0],["2022-09-22",11.71,11.71,11.3,11.47,1133300.0],["2022-09-23",11.3,11.75,11.2,11.65,1064300.0],["2022-09-26",11.54,11.92,11.405,11.61,911400.0],["2022-09-27",11.7,11.99,11.32,11.58,1224100.0],["2022-09-28",11.58,12.18,11.5,12.03,1133800.0],["2022-09-29",11.86,12.0,11.52,11.69,702800.0],["2022-09-30",11.63,11.69,10.98,11.0,1603200.0],["2022-10-03",11.08,11.49,11.0,11.31,1433500.0],["2022-10-04",11.59,11.98,11.57,11.68,2000600.0],["2022-10-05",11.34,11.62,10.92,11.61,1658500.0],["2022-10-06",11.59,11.97,11.5,11.57,1125500.0],["2022-10-07",11.27,11.35,10.85,10.99,1001600.0],["2022-10-10",10.91,10.91,10.245,10.34,958200.0],["2022-10-11",10.25,10.28,9.79,9.88,1004300.0],["2022-10-12",9.85,10.4,9.35,10.39,816300.0],["2022-10-13",10.08,11.23,10.08,11.1,1523700.0],["2022-10-14",11.3,11.45,10.59,10.64,1038000.0],["2022-10-17",10.9,11.13,10.74,10.92,640100.0],["2022-10-18",11.0,11.375,10.885,11.17,883100.0],["2022-10-19",11.01,11.08,10.79,11.01,1048900.0],["2022-10-20",11.08,11.61,11.005,11.38,896500.0],["2022-10-21",11.45,11.63,11.15,11.61,884200.0],["2022-10-24",11.69,11.75,11.21,11.71,645800.0],["2022-10-25",11.82,13.045,11.82,12.94,1484200.0],["2022-10-26",12.88,13.41,12.855,13.16,1090600.0],["2022-10-27",13.36,13.63,13.08,13.38,1080400.0],["2022-10-28",13.37,13.82,13.35,13.72,1070900.0],["2022-10-31",13.54,13.84,13.51,13.74,786900.0],["2022-11-01",13.88,14.19,13.81,13.91,788200.0],["2022-11-02",13.89,14.1,13.35,13.41,837200.0],["2022-11-03",13.17,13.97,13.13,13.92,636400.0],["2022-11-04",14.1,14.33,13.72,14.19,1013600.0],["2022-11-07",14.25,14.25,13.14,13.57,1017500.0],["2022-11-08",13.73,13.98,12.97,13.89,647800.0],["2022-11-09",13.73,13.74,13.28,13.44,478100.0],["2022-11-10",14.1,14.39,13.61,14.36,992500.0],["2022-11-11",14.4,14.96,14.34,14.91,1049600.0],["2022-11-14",14.79,14.94,14.31,14.68,1083200.0],["2022-11-15",15.03,15.41,14.76,15.36,1237200.0],["2022-11-16",15.22,15.36,14.325,14.41,785500.0],["2022-11-17",14.05,14.5,13.915,13.99,1262900.0],["2022-11-18",14.28,14.865,14.06,14.44,775800.0],["2022-11-21",14.41,14.41,13.785,14.11,664900.0],["2022-11-22",14.24,14.63,14.08,14.48,948600.0],["2022-11-23",14.52,14.75,14.41,14.48,346300.0],["2022-11-25",14.46,14.66,14.3,14.4,151000.0],["2022-11-28",14.23,14.35,13.75,14.13,811500.0],["2022-11-29",14.03,14.17,13.735,13.89,856500.0],["2022-11-30",13.94,14.18,13.03,13.93,2329500.0],["2022-12-01",14.2,15.18,13.65,14.5,1219200.0],["2022-12-02",14.09,15.02,13.76,14.94,1110200.0],["2022-12-05",14.8,15.5,14.71,14.85,1918700.0],["2022-12-06",14.95,15.13,14.55,14.69,1512500.0],["2022-12-07",14.69,15.195,14.69,15.12,873300.0],["2022-12-08",15.2,15.27,14.9,15.0,954900.0],["2022-12-09",14.92,15.08,14.71,14.86,759700.0],["2022-12-12",14.93,15.04,14.435,14.5,1318000.0],["2022-12-13",14.89,15.129,14.535,14.83,1557700.0],["2022-12-14",14.79,15.3,14.79,14.98,1530600.0],["2022-12-15",14.96,14.96,13.49,14.06,1713600.0],["2022-12-16",13.98,14.3,13.695,13.73,2450800.0],["2022-12-19",13.71,13.81,12.962,13.22,927500.0],["2022-12-20",13.08,13.4,13.08,13.32,642300.0],["2022-12-21",13.49,13.53,13.15,13.33,368200.0],["2022-12-22",13.2,13.32,12.78,13.28,1703700.0],["2022-12-23",13.28,13.28,12.89,12.96,497900.0],["2022-12-27",12.9,13.01,12.545,12.62,3048200.0],["2022-12-28",12.57,12.64,12.25,12.39,455400.0],["2022-12-29",12.6,13.4,12.55,13.17,599000.0],["2022-12-30",12.95,13.34,12.95,13.31,752100.0],["2023-01-03",13.61,13.77,12.97,13.0,642600.0],["2023-01-04",13.0,13.14,12.465,12.74,1031600.0],["2023-01-05",12.74,12.74,11.95,12.09,1007900.0],["2023-01-06",12.22,12.77,11.92,12.67,521700.0],["2023-01-09",12.78,13.545,12.78,13.22,709700.0],["2023-01-10",13.24,13.53,13.2,13.39,405200.0],["2023-01-11",13.44,13.55,13.105,13.41,404000.0],["2023-01-12",13.54,14.13,13.315,13.94,898400.0],["2023-01-13",13.86,14.92,13.83,14.74,1535300.0],["2023-01-17",14.6,15.045,14.22,15.0,2550100.0],["2023-01-18",15.05,15.19,14.6,14.96,1991800.0],["2023-01-19",14.74,14.9,14.37,14.46,1099100.0],["2023-01-20",14.72,15.025,14.52,15.0,1334300.0],["2023-01-23",15.33,16.23,14.95,15.67,2596100.0],["2023-01-24",15.65,17.53,15.53,17.08,3197000.0],["2023-01-25",16.83,17.5,16.42,17.46,1925100.0],["2023-01-26",17.65,17.65,16.71,17.49,1645400.0],["2023-01-27",17.5,17.51,17.03,17.31,1744400.0],["2023-01-30",16.93,17.16,16.31,16.92,2254600.0],["2023-01-31",16.88,17.54,16.81,17.33,1986400.0],["2023-02-01",17.32,18.17,16.69,17.94,3442600.0],["2023-02-02",18.17,18.765,17.61,18.39,2652000.0],["2023-02-03",17.842,18.47,17.64,18.21,1456700.0],["2023-02-06",17.88,18.6,17.56,18.43,1844000.0],["2023-02-07",18.4,18.776,17.7,18.73,1595100.0],["2023-02-08",18.69,18.9,17.94,18.34,2493200.0],["2023-02-09",18.45,18.88,18.18,18.39,1440000.0],["2023-02-10",18.2,18.72,18.04,18.625,1150600.0],["2023-02-13",18.75,19.375,18.595,19.3,1725800.0],["2023-02-14",18.94,19.46,18.22,19.36,4135300.0],["2023-02-15",10.67,11.89,10.01,10.3,24917300.0],["2023-02-16",10.29,10.755,10.1,10.2,5937000.0],["2023-02-17",10.16,10.23,9.63,9.65,4163000.0],["2023-02-21",9.45,9.78,9.35,9.36,3698500.0],["2023-02-22",9.41,9.975,9.37,9.91,2955600.0],["2023-02-23",10.03,10.2,9.852,10.12,1937100.0],["2023-02-24",9.9,10.53,9.81,10.51,2223900.0],["2023-02-27",10.5,10.62,10.06,10.34,1999700.0],["2023-02-28",10.35,10.75,10.26,10.61,1980400.0],["2023-03-01",10.67,10.92,10.492,10.58,1723100.0],["2023-03-02",10.17,10.629,10.02,10.26,1613900.0],["2023-03-03",10.23,10.37,10.09,10.31,1291200.0],["2023-03-06",10.269,10.43,10.05,10.15,1328300.0],["2023-03-07",10.09,10.2,9.7,9.85,2397700.0],["2023-03-08",9.88,10.205,9.78,9.97,1291900.0],["2023-03-09",9.94,10.06,9.57,9.6,1544200.0],["2023-03-10",9.61,9.7,8.93,9.0,2112400.0],["2023-03-13",8.88,9.29,8.81,8.92,2696400.0],["2023-03-14",9.04,9.27,8.42,8.56,3469500.0],["2023-03-15",8.47,8.49,8.15,8.25,4300600.0],["2023-03-16",8.19,8.4,8.15,8.23,2358500.0],["2023-03-17",8.275,8.285,7.842,8.17,5315900.0],["2023-03-20",8.2,8.25,7.91,8.2,2381200.0],["2023-03-21",8.3,8.57,8.28,8.36,1752300.0],["2023-03-22",8.33,8.33,8.0,8.0,1912000.0],["2023-03-23",8.11,8.47,8.05,8.22,1833500.0],["2023-03-24",8.17,8.28,7.96,8.26,1905000.0],["2023-03-27",8.35,9.069,8.29,8.9,2459000.0],["2023-03-28",8.83,8.95,8.69,8.88,2047400.0],["2023-03-29",8.98,9.155,8.785,9.07,1540400.0],["2023-03-30",9.16,9.37,9.03,9.2,1095200.0],["2023-03-31",9.26,9.45,9.085,9.42,1734400.0],["2023-04-03",9.42,9.42,9.06,9.3,1283800.0],["2023-04-04",9.33,9.33,9.03,9.08,756400.0],["2023-04-05",9.0,9.15,8.87,9.04,1226500.0],["2023-04-06",8.97,9.075,8.86,9.01,992400.0],["2023-04-10",8.95,9.165,8.92,9.15,864200.0],["2023-04-11",9.18,9.19,8.9,8.9,832400.0],["2023-04-12",9.02,9.03,8.56,8.57,698600.0],["2023-04-13",8.69,9.05,8.64,8.96,960200.0],["2023-04-14",8.95,9.02,8.695,8.89,1054500.0],["2023-04-17",8.86,9.06,8.775,9.03,674100.0],["2023-04-18",9.12,9.15,8.935,9.03,1153600.0],["2023-04-19",8.89,8.95,8.74,8.74,756300.0],["2023-04-20",8.6,8.8,8.48,8.62,663200.0],["2023-04-21",8.57,8.605,8.38,8.58,812800.0],["2023-04-24",8.56,8.58,8.31,8.42,1229400.0],["2023-04-25",8.33,8.33,7.72,7.72,1249500.0],["2023-04-26",7.82,8.46,7.82,8.28,1591000.0],["2023-04-27",8.28,8.465,7.915,8.36,1845100.0],["2023-04-28",8.33,8.415,8.04,8.11,1338900.0],["2023-05-01",8.12,8.265,8.04,8.14,1278300.0],["2023-05-02",8.13,8.156,7.73,7.75,1376800.0],["2023-05-03",7.77,7.81,7.445,7.48,1619600.0],["2023-05-04",7.45,7.45,7.195,7.35,1662500.0],["2023-05-05",7.49,7.7,7.46,7.63,1118500.0],["2023-05-08",7.7,7.7,7.44,7.58,1011800.0],["2023-05-09",7.48,7.63,7.44,7.58,1194400.0],["2023-05-10",7.74,7.935,7.655,7.88,706100.0],["2023-05-11",7.82,7.985,7.69,7.94,670700.0],["2023-05-12",7.95,8.06,7.815,7.91,537400.0],["2023-05-15",7.99,8.64,7.96,8.61,1463100.0],["2023-05-16",8.55,9.075,8.55,8.94,1487200.0],["2023-05-17",9.02,10.005,8.96,9.86,2522400.0],["2023-05-18",9.86,10.365,9.84,10.19,2104400.0],["2023-05-19",10.21,10.28,10.0,10.2,1674600.0],["2023-05-22",10.14,10.88,10.118,10.77,2390800.0],["2023-05-23",10.72,11.09,10.72,11.03,1743000.0],["2023-05-24",10.83,10.95,10.65,10.93,1471800.0],["2023-05-25",12.02,12.87,11.14,11.98,3979900.0],["2023-05-26",12.08,13.9,12.07,13.72,3995700.0],["2023-05-30",14.925,15.1,13.18,13.68,5350100.0],["2023-05-31",13.42,13.75,13.06,13.42,6117800.0],["2023-06-01",14.38,17.145,13.73,16.54,9343100.0],["2023-06-02",16.72,17.06,15.74,16.46,4105200.0],["2023-06-05",16.34,16.52,14.93,15.98,3409800.0],["2023-06-06",15.87,16.17,15.53,15.76,2209200.0],["2023-06-07",15.92,16.65,15.73,16.09,2956500.0],["2023-06-08",16.11,16.21,15.39,16.06,2502200.0],["2023-06-09",16.29,16.87,15.94,16.48,2565000.0],["2023-06-12",16.52,17.42,16.27,17.07,2831600.0],["2023-06-13",17.36,17.845,17.35,17.5,4445200.0],["2023-06-14",17.35,17.76,17.04,17.7,2879300.0],["2023-06-15",17.51,17.89,17.332,17.72,2301800.0],["2023-06-16",18.0,18.24,17.68,18.03,5136400.0],["2023-06-20",18.03,19.07,18.03,18.52,3525400.0],["2023-06-21",18.34,18.61,17.6,17.84,2731000.0],["2023-06-22",17.84,18.34,17.57,18.01,1708600.0],["2023-06-23",17.6,17.635,17.16,17.44,2744100.0],["2023-06-26",17.54,17.94,17.0,17.14,1851700.0],["2023-06-27",17.25,17.88,16.86,17.86,1849900.0],["2023-06-28",17.46,18.05,17.29,17.6,1942500.0],["2023-06-29",17.63,17.87,17.39,17.55,1572400.0],["2023-06-30",17.85,17.98,17.34,17.34,1198500.0],["2023-07-03",17.14,17.39,16.675,16.91,1222800.0],["2023-07-05",16.82,17.14,16.395,16.44,3247900.0],["2023-07-06",16.08,16.35,15.76,16.07,2293200.0],["2023-07-07",16.12,16.595,16.0,16.4,1742900.0],["2023-07-10",16.4,16.735,16.265,16.45,1222800.0],["2023-07-11",16.28,16.71,16.265,16.7,1423300.0],["2023-07-12",17.1,17.23,16.735,16.88,1490800.0],["2023-07-13",17.0,17.665,17.0,17.15,2491200.0],["2023-07-14",17.11,17.27,16.6,16.9,2136300.0],["2023-07-17",16.9,17.31,16.685,16.79,1735100.0],["2023-07-18",16.79,16.81,15.605,16.36,1829500.0],["2023-07-19",16.45,16.45,15.975,16.1,2212400.0],["2023-07-20",16.04,16.04,15.435,15.76,1534500.0],["2023-07-21",16.01,16.68,15.77,16.32,2747200.0],["2023-07-24",16.21,16.41,15.965,16.37,1707800.0],["2023-07-25",16.52,17.035,16.34,16.8,1244500.0],["2023-07-26",16.76,17.27,16.42,16.72,1682500.0],["2023-07-27",17.11,17.65,16.76,16.97,2116000.0],["2023-07-28",17.13,17.28,16.88,16.9,1108200.0],["2023-07-31",16.9,17.06,16.68,16.97,1190900.0],["2023-08-01",16.91,17.015,16.555,16.82,1256200.0],["2023-08-02",16.55,16.55,15.67,15.86,1243600.0],["2023-08-03",15.7,16.1,15.602,16.02,1403600.0],["2023-08-04",16.06,16.68,15.9,16.45,1285300.0],["2023-08-07",16.26,16.6,15.845,16.41,2239900.0],["2023-08-08",16.0,16.0,15.0,15.45,2445200.0],["2023-08-09",15.44,15.45,14.69,14.75,2863000.0],["2023-08-10",14.81,15.04,14.445,14.54,3015500.0],["2023-08-11",14.41,14.63,14.0,14.33,7780900.0],["2023-08-14",14.33,14.87,14.21,14.85,1616000.0],["2023-08-15",14.73,15.035,14.465,14.88,1605800.0],["2023-08-16",14.88,14.89,14.145,14.32,2053900.0],["2023-08-17",14.36,14.36,13.795,13.89,1410700.0],["2023-08-18",13.56,14.1,13.53,14.02,1489700.0],["2023-08-21",14.04,14.91,13.94,14.85,1816800.0],["2023-08-22",15.11,15.51,14.792,14.88,1789400.0],["2023-08-23",14.89,16.248,14.67,16.07,2357900.0],["2023-08-24",16.29,16.34,14.835,14.88,3906300.0],["2023-08-25",14.6,16.03,13.91,15.65,4621900.0],["2023-08-28",15.87,16.155,15.45,15.51,2613300.0],["2023-08-29",15.48,16.195,15.47,15.83,1892900.0],["2023-08-30",15.79,16.3,15.59,16.22,1598000.0],["2023-08-31",16.22,16.6,16.22,16.46,2168700.0],["2023-09-01",16.55,16.89,16.44,16.81,1558100.0],["2023-09-05",16.77,17.099,16.63,17.05,1665900.0],["2023-09-06",17.05,17.18,16.74,17.02,1331500.0],["2023-09-07",16.5,16.63,16.16,16.59,1062300.0],["2023-09-08",16.54,16.64,15.81,15.84,1177800.0],["2023-09-11",16.02,16.1,15.14,15.63,1532400.0],["2023-09-12",15.57,16.14,15.46,15.65,1008400.0],["2023-09-13",15.58,15.6,14.885,15.07,1609200.0],["2023-09-14",15.17,15.41,15.09,15.36,1428600.0],["2023-09-15",15.31,15.37,14.63,14.96,3356400.0],["2023-09-18",14.77,15.21,14.7,15.03,1728900.0],["2023-09-19",15.01,15.17,14.81,15.13,1342400.0],["2023-09-20",15.25,15.28,14.77,14.79,1058300.0],["2023-09-21",14.51,14.73,14.4,14.48,1122900.0],["2023-09-22",14.63,15.02,14.495,14.87,812100.0],["2023-09-25",14.8,15.01,14.7,14.88,945200.0],["2023-09-26",14.74,14.75,14.56,14.65,685400.0],["2023-09-27",14.8,15.14,14.76,15.1,1033300.0],["2023-09-28",15.0,15.26,14.84,15.02,1481700.0],["2023-09-29",15.2,15.305,15.11,15.25,970300.0],["2023-10-02",15.395,16.285,15.27,15.94,2273300.0],["2023-10-03",15.69,15.89,15.44,15.6,1201100.0],["2023-10-04",15.65,16.13,15.505,16.04,1777300.0],["2023-10-05",15.98,16.515,15.84,16.46,1440000.0],["2023-10-06",16.35,17.36,16.35,17.25,2805700.0],["2023-10-09",17.08,17.17,16.235,16.64,1562100.0],["2023-10-10",16.75,16.88,15.88,16.19,1443700.0],["2023-10-11",16.24,16.38,15.77,16.09,1114500.0],["2023-10-12",16.18,16.18,15.09,15.52,1137000.0],["2023-10-13",15.55,15.865,15.32,15.56,1231000.0],["2023-10-16",15.54,15.91,15.41,15.72,899600.0],["2023-10-17",15.4,15.835,14.93,15.32,1104300.0],["2023-10-18",15.11,15.177,14.47,14.66,1297200.0],["2023-10-19",14.74,15.1,14.57,14.61,965700.0],["2023-10-20",14.58,14.6,14.11,14.29,1062900.0],["2023-10-23",14.2,14.71,13.91,14.55,1177600.0],["2023-10-24",14.68,14.77,13.735,14.555,1536200.0],["2023-10-25",14.94,14.96,13.97,14.23,1498000.0],["2023-10-26",14.19,14.44,13.65,13.71,1241500.0],["2023-10-27",13.86,14.07,13.62,13.91,1058300.0],["2023-10-30",14.0,14.0,13.38,13.6,1082300.0],["2023-10-31",13.57,14.24,13.53,14.22,1106000.0],["2023-11-01",14.24,14.805,14.24,14.52,2215400.0],["2023-11-02",15.01,15.09,14.01,14.33,1697800.0],["2023-11-03",14.48,15.08,14.36,14.85,1536400.0],["2023-11-06",14.84,15.01,14.56,14.81,1100800.0],["2023-11-07",14.82,15.35,14.73,15.3,990200.0],["2023-11-08",15.31,15.385,14.94,15.14,932100.0],["2023-11-09",15.25,15.46,14.985,15.05,818500.0],["2023-11-10",15.18,16.235,15.14,16.05,1806100.0],["2023-11-13",15.9,16.585,15.54,16.35,1557800.0],["2023-11-14",16.71,17.28,16.325,17.2,1839300.0],["2023-11-15",17.32,17.5,16.98,17.41,1433400.0],["2023-11-16",17.32,17.89,17.04,17.69,1832800.0],["2023-11-17",17.68,17.79,17.17,17.57,1295000.0],["2023-11-20",17.7,18.28,17.65,18.19,2148000.0],["2023-11-21",17.93,18.25,17.855,18.07,1281900.0],["2023-11-22",18.3,18.88,18.03,18.79,2174600.0],["2023-11-24",18.71,18.97,18.582,18.84,785900.0],["2023-11-27",18.9,19.36,18.66,19.33,4061300.0],["2023-11-28",19.22,19.29,18.175,18.53,2601000.0],["2023-11-29",18.94,19.42,18.8,19.25,3167400.0],["2023-11-30",18.46,19.28,17.45,17.91,5141400.0],["2023-12-01",17.96,19.255,17.59,19.07,3643200.0],["2023-12-04",18.77,19.3,17.82,19.19,2849900.0],["2023-12-05",18.93,18.96,17.38,18.7,1567400.0],["2023-12-06",18.35,18.58,17.44,17.64,8413700.0],["2023-12-07",17.79,17.87,17.35,17.83,2236800.0],["2023-12-08",17.77,18.38,17.7,18.21,1885100.0],["2023-12-11",18.24,18.27,17.8,18.26,2404100.0],["2023-12-12",18.26,18.59,18.03,18.59,2200300.0],["2023-12-13",18.37,18.93,18.32,18.57,2448300.0],["2023-12-14",18.73,19.175,18.685,19.11,2453700.0],["2023-12-15",19.3,19.605,18.99,19.4,4800300.0],["2023-12-18",19.39,19.5,18.875,19.28,2062700.0],["2023-12-19",19.5,19.56,19.085,19.4,1697500.0],["2023-12-20",19.24,19.995,18.945,18.99,2322100.0],["2023-12-21",19.38,19.575,18.98,19.51,1249500.0],["2023-12-22",19.6,19.9,19.3,19.81,2073300.0],["2023-12-26",19.88,19.98,19.76,19.83,1233600.0],["2023-12-27",19.78,19.96,19.695,19.84,799000.0],["2023-12-28",19.85,20.77,19.8,19.88,2136500.0],["2023-12-29",19.87,19.87,19.35,19.47,1532700.0],["2024-01-02",19.03,19.03,18.18,18.38,1888700.0],["2024-01-03",18.14,18.31,17.905,18.09,1365500.0],["2024-01-04",18.02,18.35,17.77,17.94,1396500.0],["2024-01-05",18.0,18.19,17.435,17.53,1301900.0],["2024-01-08",17.53,19.11,17.36,18.85,2296200.0],["2024-01-09",18.61,20.13,18.57,19.95,2382400.0],["2024-01-10",20.0,20.05,19.5,19.74,1067900.0],["2024-01-11",19.6,20.03,19.31,19.8,5504800.0],["2024-01-12",19.83,19.83,18.89,18.9,2015100.0],["2024-01-16",18.87,19.85,18.57,18.99,2547600.0],["2024-01-17",18.77,18.88,17.97,18.75,980000.0],["2024-01-18",19.36,19.412,18.74,19.19,2027200.0],["2024-01-19",19.5,20.84,19.15,20.78,3959000.0],["2024-01-22",21.033,22.07,20.85,21.99,4141100.0],["2024-01-23",22.09,22.49,21.68,21.7,2172300.0],["2024-01-24",21.98,22.14,21.51,21.75,1948000.0],["2024-01-25",22.1,22.17,21.32,21.54,1367800.0],["2024-01-26",21.3,21.45,20.685,20.84,3311800.0],["2024-01-29",20.88,21.22,20.8,21.15,1669400.0],["2024-01-30",21.04,21.189,20.74,20.98,1873600.0],["2024-01-31",20.75,20.96,20.21,20.51,1653500.0],["2024-02-01",20.61,20.69,20.1,20.56,1452200.0],["2024-02-02",20.4,22.0,20.28,21.85,3073600.0],["2024-02-05",22.1,22.11,20.9,21.31,2016300.0],["2024-02-06",21.39,21.48,20.38,20.6,2426900.0],["2024-02-07",20.84,21.15,20.23,20.98,1571600.0],["2024-02-08",21.15,21.75,20.95,21.24,1891800.0],["2024-02-09",21.37,22.7,21.06,22.55,3940400.0],["2024-02-12",22.9,22.99,22.25,22.47,2676700.0],["2024-02-13",21.97,22.5,21.53,22.1,2949400.0],["2024-02-14",22.5,23.179,22.06,22.47,2117600.0],["2024-02-15",22.64,22.64,22.08,22.51,1042000.0],["2024-02-16",22.62,22.76,22.14,22.3,2251700.0],["2024-02-20",21.92,22.0,20.725,21.41,2015900.0],["2024-02-21",21.1,22.025,20.72,21.97,2388800.0],["2024-02-22",22.86,23.6,22.7,23.27,2775600.0],["2024-02-23",23.39,23.39,22.145,22.6,1936900.0],["2024-02-26",22.68,22.85,21.93,22.31,2644500.0],["2024-02-27",22.33,22.69,21.94,22.02,3690200.0],["2024-02-28",23.9,23.9,22.05,22.17,5372200.0],["2024-02-29",22.52,22.69,21.06,21.54,3467800.0],["2024-03-01",21.6,22.995,21.43,22.47,2292400.0],["2024-03-04",22.94,22.94,21.31,21.54,2353500.0],["2024-03-05",21.3,21.505,20.49,20.78,1955100.0],["2024-03-06",21.11,21.85,20.58,21.8,1664100.0],["2024-03-07",21.92,22.75,21.86,22.52,1472100.0],["2024-03-08",22.58,23.83,22.18,22.22,3035900.0],["2024-03-11",22.06,22.149,20.395,20.46,2527600.0],["2024-03-12",20.632,20.81,20.12,20.67,1666700.0],["2024-03-13",20.52,20.8,19.85,20.3,2171000.0],["2024-03-14",20.04,20.22,19.115,19.36,1957600.0],["2024-03-15",19.03,19.385,18.985,19.03,3149800.0],["2024-03-18",19.49,19.91,19.015,19.85,2252800.0],["2024-03-19",19.86,20.09,19.59,19.85,1784700.0],["2024-03-20",19.81,20.725,19.54,20.68,1886600.0],["2024-03-21",21.2,22.56,21.19,21.62,2541600.0],["2024-03-22",21.8,22.25,21.27,21.99,1289600.0],["2024-03-25",21.73,22.57,21.73,22.31,1360200.0],["2024-03-26",22.5,22.79,21.515,21.66,1403500.0],["2024-03-27",21.93,22.045,21.04,21.2,1332700.0],["2024-03-28",21.23,21.55,20.94,21.19,1853200.0],["2024-04-01",21.19,21.6,20.731,21.26,1369700.0],["2024-04-02",20.64,22.19,20.31,22.05,1702600.0],["2024-04-03",21.57,22.71,21.46,22.44,1490600.0],["2024-04-04",22.68,22.7,21.58,21.64,1574500.0],["2024-04-05",21.83,21.91,21.17,21.36,2235200.0],["2024-04-08",21.39,21.87,21.125,21.8,1160700.0],["2024-04-09",21.99,22.25,21.26,21.34,1012600.0],["2024-04-10",20.88,21.55,20.76,21.2,986000.0],["2024-04-11",21.16,23.04,20.75,23.02,2725200.0],["2024-04-12",22.63,22.809,21.4,21.44,1408300.0],["2024-04-15",21.8,21.96,19.41,19.44,2749000.0],["2024-04-16",19.25,19.72,19.12,19.38,2030300.0],["2024-04-17",19.46,19.638,18.41,18.59,1992000.0],["2024-04-18",18.53,18.65,17.885,17.99,2171900.0],["2024-04-19",17.87,17.97,16.82,16.92,2217200.0],["2024-04-22",17.1,17.44,16.97,17.32,2443800.0],["2024-04-23",17.48,17.84,17.28,17.59,1019500.0],["2024-04-24",18.0,18.42,17.47,17.78,1180600.0],["2024-04-25",17.64,18.19,17.42,18.17,2242600.0],["2024-04-26",18.86,18.9,18.44,18.56,1475200.0],["2024-04-29",18.61,18.725,18.17,18.46,960800.0],["2024-04-30",18.29,18.7,17.78,17.87,1788200.0],["2024-05-01",17.6,17.935,17.14,17.25,1396600.0],["2024-05-02",17.56,17.56,16.92,17.3,1699200.0],["2024-05-03",17.73,17.82,17.16,17.18,2143600.0],["2024-05-06",17.35,17.5,17.21,17.25,1501000.0],["2024-05-07",17.14,17.41,16.91,17.21,2622100.0],["2024-05-08",17.03,17.37,16.98,17.31,1746100.0],["2024-05-09",17.3,17.74,17.18,17.34,2041200.0],["2024-05-10",17.42,17.72,17.17,17.68,1825100.0],["2024-05-13",17.68,17.85,17.29,17.76,1789900.0],["2024-05-14",17.76,17.92,17.52,17.84,1047000.0],["2024-05-15",18.0,18.98,17.73,18.91,1298000.0],["2024-05-16",18.84,19.45,18.72,19.1,1844400.0],["2024-05-17",19.29,19.41,18.88,18.89,1262700.0],["2024-05-20",18.95,19.26,18.738,19.09,1090000.0],["2024-05-21",18.72,19.43,18.54,19.25,828900.0],["2024-05-22",19.45,19.64,19.05,19.48,1133500.0],["2024-05-23",20.01,20.2,18.98,19.1,1483200.0],["2024-05-24",19.31,20.15,19.13,19.97,2364800.0],["2024-05-28",20.45,20.76,19.72,20.73,2914800.0],["2024-05-29",20.24,20.885,20.085,20.22,4368200.0],["2024-05-30",21.4,25.88,21.4,25.69,10832700.0],["2024-05-31",25.31,26.2,24.82,26.07,5136300.0],["2024-06-03",26.14,26.3,24.33,25.19,3521800.0],["2024-06-04",25.0,25.0,23.94,24.68,2003900.0],["2024-06-05",25.19,26.55,24.81,26.5,3144000.0],["2024-06-06",26.58,26.58,25.65,25.84,1440700.0],["2024-06-07",26.28,28.0,26.1,27.15,2930000.0],["2024-06-10",27.83,29.885,27.49,28.57,3841900.0],["2024-06-11",28.08,28.51,27.61,28.5,1886100.0],["2024-06-12",29.0,29.6,28.83,29.08,1860400.0],["2024-06-13",29.02,29.53,28.675,28.94,1408300.0],["2024-06-14",28.5,29.74,28.37,28.88,1364700.0],["2024-06-17",28.95,29.065,28.2,28.58,1518000.0],["2024-06-18",28.63,29.75,28.38,29.21,1443800.0],["2024-06-20",29.2,29.56,27.73,28.37,1769800.0],["2024-06-21",28.14,28.14,27.02,27.49,3387000.0],["2024-06-24",27.0,27.78,27.0,27.29,1558600.0],["2024-06-25",29.17,30.0,28.481,29.57,1888600.0],["2024-06-26",29.24,29.84,28.79,29.71,1537600.0],["2024-06-27",29.89,31.3,29.71,31.29,3059200.0],["2024-06-28",31.47,32.778,31.45,31.94,4227400.0],["2024-07-01",31.24,31.34,30.14,31.22,1849500.0],["2024-07-02",31.11,31.91,30.76,31.35,1942700.0],["2024-07-03",31.35,32.03,31.01,31.58,715500.0],["2024-07-05",31.55,32.17,31.36,31.63,973900.0],["2024-07-08",31.85,32.37,31.45,31.8,1259000.0],["2024-07-09",31.82,32.32,31.41,31.44,1391700.0],["2024-07-10",31.33,31.662,30.82,31.21,1061800.0],["2024-07-11",31.5,31.61,30.055,30.66,1764600.0],["2024-07-12",30.99,31.57,30.61,30.87,1221200.0],["2024-07-15",31.25,33.87,31.11,33.09,3571700.0],["2024-07-16",33.14,33.96,32.24,33.83,3184600.0],["2024-07-17",32.62,33.38,30.1,30.45,4833800.0],["2024-07-18",30.96,31.085,28.54,29.57,2386800.0],["2024-07-19",29.69,29.69,28.9,29.5,1088400.0],["2024-07-22",29.99,30.3,28.97,29.52,1465900.0],["2024-07-23",29.31,30.92,29.1,30.57,1683500.0],["2024-07-24",30.07,30.21,29.04,29.35,2045700.0],["2024-07-25",29.13,29.38,27.62,28.51,2007700.0],["2024-07-26",28.8,29.275,28.34,28.58,1146400.0],["2024-07-29",28.96,29.3,27.29,27.38,1622700.0],["2024-07-30",27.45,27.49,25.64,25.96,2601100.0],["2024-07-31",27.24,28.12,26.55,27.75,2266800.0],["2024-08-01",27.14,27.74,26.39,26.56,2008200.0],["2024-08-02",25.18,26.33,24.49,25.33,2209400.0],["2024-08-05",22.5,25.57,22.5,24.6,1769100.0],["2024-08-06",24.9,25.49,23.86,25.1,1108400.0],["2024-08-07",25.94,26.23,24.775,24.85,1185700.0],["2024-08-08",25.62,27.18,25.05,26.87,1358400.0],["2024-08-09",26.63,27.68,26.58,27.47,1192400.0],["2024-08-12",27.4,28.17,27.17,27.6,1159100.0],["2024-08-13",27.91,29.005,27.6,28.67,1427700.0],["2024-08-14",28.89,29.1,28.049,28.73,1015300.0],["2024-08-15",29.5,30.38,29.11,30.34,1795400.0],["2024-08-16",30.11,30.7,29.9,30.42,1189900.0],["2024-08-19",30.37,31.79,29.842,31.79,1585600.0],["2024-08-20",31.61,32.29,31.5,32.0,2221700.0],["2024-08-21",32.0,36.11,31.84,36.08,3730600.0],["2024-08-22",36.16,36.218,34.951,35.22,1868300.0],["2024-08-23",35.71,36.805,35.48,36.45,3228300.0],["2024-08-26",36.5,36.5,33.93,35.21,2816900.0],["2024-08-27",34.78,35.6,33.75,35.38,1587200.0],["2024-08-28",34.96,35.22,33.18,34.1,1911000.0],["2024-08-29",34.0,35.95,33.88,35.2,1973600.0],["2024-08-30",35.2,35.85,34.67,34.91,2374500.0],["2024-09-03",34.41,34.41,31.38,31.63,3320000.0],["2024-09-04",31.48,32.06,30.6,31.3,3960700.0],["2024-09-05",27.33,28.21,24.94,26.65,10574800.0],["2024-09-06",27.5,27.5,24.08,24.38,7003800.0],["2024-09-09",24.79,25.34,24.24,24.26,3018800.0],["2024-09-10",24.53,25.33,24.465,24.9,3460000.0],["2024-09-11",25.11,27.55,25.04,26.65,3691300.0],["2024-09-12",26.55,28.34,26.31,27.77,2837900.0],["2024-09-13",27.99,28.626,27.03,28.51,2188600.0],["2024-09-16",28.24,28.61,27.66,27.76,1750900.0],["2024-09-17",27.9,28.475,26.96,27.24,2085100.0],["2024-09-18",27.24,28.54,27.03,27.05,1794400.0],["2024-09-19",28.3,29.58,28.0,28.98,2885300.0],["2024-09-20",28.85,29.36,28.31,29.18,3540900.0],["2024-09-23",29.48,30.3,29.16,29.79,1735500.0],["2024-09-24",29.91,29.99,28.75,29.88,1818100.0],["2024-09-25",29.9,30.95,29.58,29.82,1836400.0],["2024-09-26",31.0,31.36,29.91,31.23,1882400.0],["2024-09-27",31.3,31.635,30.76,31.45,1836900.0],["2024-09-30",30.94,31.98,30.42,30.8,2692000.0],["2024-10-01",30.88,30.905,29.611,29.96,1629800.0],["2024-10-02",29.96,30.8,29.16,30.43,1715000.0],["2024-10-03",30.15,32.46,30.06,30.89,2281900.0],["2024-10-04",31.81,32.7,31.48,32.57,1966500.0],["2024-10-07",32.37,33.05,31.71,32.54,1870300.0],["2024-10-08",32.83,33.8,32.5,33.71,1551900.0],["2024-10-09",34.39,35.87,34.26,35.17,3138700.0],["2024-10-10",34.85,37.29,34.69,37.24,2319400.0],["2024-10-11",37.06,39.0,36.6,38.26,3072000.0],["2024-10-14",39.11,40.371,37.76,38.15,3026500.0],["2024-10-15",38.1,38.29,35.63,36.38,3408900.0],["2024-10-16",36.82,37.5,35.82,36.99,1979300.0],["2024-10-17",37.86,38.76,37.46,37.61,2256400.0],["2024-10-18",37.9,39.06,37.065,37.31,1663700.0],["2024-10-21",37.46,39.95,37.24,39.93,2515500.0],["2024-10-22",39.74,40.19,38.73,39.7,1640200.0],["2024-10-23",39.45,40.33,38.01,38.665,2480600.0],["2024-10-24",38.6,39.306,38.01,39.01,1422300.0],["2024-10-25",39.4,40.19,38.895,39.18,1641200.0],["2024-10-28",39.22,40.59,38.91,40.14,1918500.0],["2024-10-29",40.32,41.92,40.23,41.7,1674800.0],["2024-10-30",40.7,41.28,39.69,40.13,1768400.0],["2024-10-31",39.75,39.76,36.89,37.7,3302200.0],["2024-11-01",37.95,40.86,37.95,40.43,3520800.0],["2024-11-04",39.85,40.49,39.24,40.07,1965300.0],["2024-11-05",40.755,42.92,40.6,41.85,2661500.0],["2024-11-06",43.83,44.82,43.071,44.35,2585500.0],["2024-11-07",45.19,47.13,45.11,47.02,3029800.0],["2024-11-08",47.13,48.32,46.1,48.0,2900800.0],["2024-11-11",48.33,48.94,45.135,46.48,2227700.0],["2024-11-12",46.8,47.58,45.72,46.45,1931900.0],["2024-11-13",47.0,47.58,45.855,45.87,1935400.0],["2024-11-14",46.0,46.454,41.61,41.9,4080400.0],["2024-11-15",41.42,41.42,39.18,39.76,3817600.0],["2024-11-18",40.15,41.32,39.95,40.6,2068000.0],["2024-11-19",40.18,44.22,40.12,43.94,2205500.0],["2024-11-20",44.0,44.6,42.25,42.97,1980700.0],["2024-11-21",44.45,47.53,44.37,46.28,3090800.0],["2024-11-22",46.63,47.65,45.8,45.84,2134000.0],["2024-11-25",46.61,48.65,46.43,47.07,3023200.0],["2024-11-26",47.24,48.39,45.83,46.67,2883000.0],["2024-11-27",46.78,47.23,44.81,45.71,2770400.0],["2024-11-29",46.13,51.4,46.085,48.96,2906000.0],["2024-12-02",49.38,49.74,47.49,47.8,6631700.0],["2024-12-03",64.445,72.3,64.0,70.69,16634600.0],["2024-12-04",72.11,75.3,67.51,69.01,7857300.0],["2024-12-05",69.2,72.27,66.01,70.4,5725500.0],["2024-12-06",70.66,75.315,70.0,74.23,4595400.0],["2024-12-09",74.12,74.68,66.8,67.03,5667800.0],["2024-12-10",68.68,68.811,63.12,66.26,3922100.0],["2024-12-11",67.91,70.36,66.53,69.46,4519600.0],["2024-12-12",68.6,70.0,67.32,68.42,3075300.0],["2024-12-13",71.99,76.525,70.61,75.95,6697000.0],["2024-12-16",78.188,78.97,74.4,77.25,5158300.0],["2024-12-17",76.3,76.44,69.73,69.83,4698000.0],["2024-12-18",71.07,71.771,64.87,66.46,4526600.0],["2024-12-19",68.46,69.74,65.54,67.04,3062800.0],["2024-12-20",65.51,69.664,64.33,68.51,6449700.0],["2024-12-23",69.69,70.4,67.55,68.92,2273900.0],["2024-12-24",69.75,71.7,68.82,71.22,1574700.0],["2024-12-26",71.5,74.2,71.31,72.02,2570000.0],["2024-12-27",71.54,71.86,67.4,69.29,2915500.0],["2024-12-30",67.67,71.06,66.94,69.6,2298600.0],["2024-12-31",69.39,70.46,67.04,67.21,2742700.0],["2025-01-02",68.66,70.97,65.53,70.93,3051800.0],["2025-01-03",71.765,73.11,69.39,72.39,2897100.0],["2025-01-06",75.415,78.8,75.02,76.64,5725800.0],["2025-01-07",77.06,77.24,71.36,75.28,5360200.0],["2025-01-08",74.54,74.54,69.91,73.02,3719700.0],["2025-01-10",72.31,75.29,70.72,73.8,3841700.0],["2025-01-13",70.21,70.81,67.25,69.04,4340900.0],["2025-01-14",70.88,71.72,68.36,69.39,3122000.0],["2025-01-15",71.5,76.0,70.63,75.48,4452600.0],["2025-01-16",76.714,78.46,75.28,75.6,4018800.0],["2025-01-17",77.7,82.0,75.26,80.02,6461200.0],["2025-01-21",83.75,85.56,76.12,81.52,6235000.0],["2025-01-22",83.75,86.69,83.2,85.5,4873000.0],["2025-01-23",83.57,85.918,82.52,84.18,3278900.0],["2025-01-24",84.65,85.343,80.34,80.47,3291600.0],["2025-01-27",68.26,68.55,51.8,55.6,20178200.0],["2025-01-28",59.55,60.025,54.81,58.15,8567900.0],["2025-01-29",59.4,60.81,57.23,58.79,5664900.0],["2025-01-30",62.915,66.29,62.61,64.6,5217400.0],["2025-01-31",67.21,76.05,66.88,70.02,9170500.0],["2025-02-03",63.804,72.57,62.51,71.81,6875300.0],["2025-02-04",73.04,76.85,70.515,76.25,5001800.0],["2025-02-05",77.0,80.14,74.15,79.59,4487000.0],["2025-02-06",81.41,83.43,78.0,79.64,4706800.0],["2025-02-07",80.14,82.51,76.0,77.28,4204600.0],["2025-02-10",78.97,80.22,76.5,77.08,4311500.0],["2025-02-11",75.0,79.41,73.5,73.56,3481000.0],["2025-02-12",69.68,73.83,68.45,71.35,4600800.0],["2025-02-13",71.19,75.1,69.49,70.48,3880000.0],["2025-02-14",69.52,71.06,64.93,70.7,4937100.0],["2025-02-18",72.91,76.819,72.0,75.24,4399600.0],["2025-02-19",74.48,75.03,70.34,71.76,3559000.0],["2025-02-20",70.75,71.91,65.08,71.28,5387900.0],["2025-02-21",72.15,73.78,66.64,66.78,4181300.0],["2025-02-24",64.95,65.62,58.785,60.225,8294400.0],["2025-02-25",59.01,59.195,53.9,56.97,7192100.0],["2025-02-26",59.61,63.7,58.58,61.29,4797000.0],["2025-02-27",62.74,62.75,52.16,52.6,7391000.0],["2025-02-28",50.54,56.255,48.51,55.18,8884600.0],["2025-03-03",56.8,57.5,49.65,50.42,6848000.0],["2025-03-04",49.01,55.87,48.4,54.32,11929500.0],["2025-03-05",47.205,48.51,43.9,46.73,18851200.0],["2025-03-06",43.58,43.95,39.88,42.07,11877500.0],["2025-03-07",43.25,44.34,39.47,43.7,8374700.0],["2025-03-10",41.822,42.46,38.695,39.45,6023100.0],["2025-03-11",39.38,43.87,39.2,43.36,6282700.0],["2025-03-12",45.738,47.58,44.87,47.53,7387100.0],["2025-03-13",46.46,47.27,43.86,44.95,3986400.0],["2025-03-14",46.49,49.2,46.21,49.15,5098000.0],["2025-03-17",49.125,49.13,46.15,47.02,5608600.0],["2025-03-18",46.685,47.0,43.46,44.07,5275800.0],["2025-03-19",44.61,47.53,43.95,46.77,4636900.0],["2025-03-20",45.58,47.31,45.401,46.49,2653300.0],["2025-03-21",44.92,46.63,43.57,46.34,3273400.0],["2025-03-24",47.665,50.75,47.6,50.53,5601900.0],["2025-03-25",49.536,50.475,48.579,49.18,3052800.0],["2025-03-26",48.53,48.865,44.18,44.95,4790100.0],["2025-03-27",43.47,43.57,41.31,42.43,6272900.0],["2025-03-28",41.87,42.535,40.18,40.51,3012000.0],["2025-03-31",38.54,40.35,37.41,40.16,5106700.0],["2025-04-01",40.0,41.73,39.03,41.72,3728000.0],["2025-04-02",40.08,44.773,40.025,43.04,5069800.0],["2025-04-03",38.325,39.21,37.07,37.14,6092500.0],["2025-04-04",33.985,34.1,30.82,33.3,8429000.0],["2025-04-07",30.08,38.99,29.09,35.91,7606500.0],["2025-04-08",38.44,39.94,34.1,35.3,6529000.0],["2025-04-09",36.3,44.28,35.31,43.27,7185400.0],["2025-04-10",41.66,41.66,37.44,38.24,5404700.0],["2025-04-11",37.75,38.985,37.399,38.72,2543700.0],["2025-04-14",40.83,41.53,37.93,39.1,2801700.0],["2025-04-15",39.23,40.48,38.7,39.18,2443300.0],["2025-04-16",36.915,38.02,36.08,37.72,2794300.0],["2025-04-17",37.16,37.766,36.16,36.63,2411700.0],["2025-04-21",35.65,35.86,33.04,34.86,4360600.0],["2025-04-22",35.665,37.61,35.58,37.02,4446800.0],["2025-04-23",40.74,42.47,39.71,40.49,4368200.0],["2025-04-24",40.8,43.69,40.52,42.39,4467000.0],["2025-04-25",41.99,44.1,41.88,43.68,2370300.0],["2025-04-28",43.97,44.0,41.771,43.04,3181400.0],["2025-04-29",43.0,43.66,42.544,43.21,2143800.0],["2025-04-30",40.99,43.09,40.175,43.05,3043100.0],["2025-05-01",46.22,47.17,45.15,45.54,3893200.0],["2025-05-02",47.41,48.75,46.739,48.26,4043500.0],["2025-05-05",47.41,49.44,47.16,48.69,2688800.0],["2025-05-06",46.81,47.88,45.65,47.67,2919000.0],["2025-05-07",47.285,48.56,46.085,48.43,3543700.0],["2025-05-08",49.755,51.73,49.05,51.39,5503200.0],["2025-05-09",52.2,52.87,49.67,50.8,2840000.0],["2025-05-12",55.77,56.79,53.28,55.23,5550700.0],["2025-05-13",55.78,60.24,55.75,59.07,6165100.0],["2025-05-14",60.385,61.438,58.57,59.79,5913200.0],["2025-05-15",58.35,59.78,57.49,59.58,3133400.0],["2025-05-16",59.82,60.51,59.18,60.13,2892500.0],["2025-05-19",57.23,62.06,57.21,61.96,3582000.0],["2025-05-20",61.21,62.46,61.0,62.11,2694300.0],["2025-05-21",61.0,63.66,59.57,60.45,3304800.0],["2025-05-22",60.26,62.53,59.09,60.78,2812100.0],["2025-05-23",59.24,62.04,59.0,61.78,1958800.0],["2025-05-27",64.0,65.09,62.52,63.65,3633400.0],["2025-05-28",64.46,64.5,62.535,62.71,2330900.0],["2025-05-29",65.9,66.38,62.01,63.83,4428000.0],["2025-05-30",62.71,63.05,59.21,60.96,4681600.0],["2025-06-02",60.21,63.42,59.88,62.65,7245100.0],["2025-06-03",74.95,80.99,71.33,71.92,22645800.0],["2025-06-04",73.03,77.29,69.95,76.46,11022700.0],["2025-06-05",77.12,77.78,72.35,73.0,7599100.0],["2025-06-06",74.62,74.89,71.23,72.96,4141000.0],["2025-06-09",73.23,74.6,70.81,71.09,6553700.0],["2025-06-10",71.33,72.31,66.75,68.53,6852000.0],["2025-06-11",69.28,72.13,68.64,71.64,6729700.0],["2025-06-12",71.0,77.09,70.78,74.34,6875800.0],["2025-06-13",72.49,76.44,72.03,73.49,4562700.0],["2025-06-16",75.505,79.88,75.505,79.17,6188900.0],["2025-06-17",78.76,80.48,77.79,79.71,6665700.0],["2025-06-18",81.81,86.84,80.6,85.59,9770900.0],["2025-06-20",86.695,86.88,83.25,85.51,5532700.0],["2025-06-23",84.625,85.79,81.72,84.57,7332500.0],["2025-06-24",87.13,92.2,85.32,91.92,6384900.0],["2025-06-25",94.57,94.995,90.76,92.2,4578900.0],["2025-06-26",92.5,95.71,91.74,95.05,5153200.0],["2025-06-27",94.34,95.08,91.81,93.49,6193900.0],["2025-06-30",94.42,94.987,91.408,92.59,3988900.0],["2025-07-01",90.79,91.46,84.25,87.59,7379900.0],["2025-07-02",86.22,91.03,85.02,89.37,4674500.0],["2025-07-03",90.6,94.04,90.0,93.61,3239600.0],["2025-07-07",91.25,92.79,89.35,92.73,3073000.0],["2025-07-08",93.3,94.81,91.4,93.36,5486100.0],["2025-07-09",96.0,99.36,94.51,97.59,6828300.0],["2025-07-10",97.96,98.068,91.53,97.29,5417000.0],["2025-07-11",95.405,100.13,95.3,98.52,3230900.0],["2025-07-14",97.16,100.55,94.63,98.7,3840700.0],["2025-07-15",101.9,103.18,99.495,102.59,3763600.0],["2025-07-16",102.5,103.38,98.312,101.19,3994000.0],["2025-07-17",101.78,104.35,97.68,98.45,4873700.0],["2025-07-18",98.43,98.43,91.15,93.47,7199200.0],["2025-07-21",93.275,98.43,92.91,95.74,4510600.0],["2025-07-22",93.22,95.298,88.42,92.93,4899600.0],["2025-07-23",92.84,98.45,92.5,98.41,4447100.0],["2025-07-24",99.9,102.29,97.212,101.17,4193300.0],["2025-07-25",100.15,102.92,99.8,101.22,2304800.0],["2025-07-28",104.63,108.04,103.42,107.95,4507600.0],["2025-07-29",110.0,112.67,108.52,109.38,4566100.0],["2025-07-30",111.98,116.599,111.25,116.01,4712800.0],["2025-07-31",117.975,118.95,110.88,111.55,5513400.0],["2025-08-01",105.48,110.11,102.81,107.56,5722700.0],["2025-08-04",109.09,114.9,107.56,114.7,3192300.0],["2025-08-05",114.98,115.7,108.5,110.29,3485100.0],["2025-08-06",111.17,118.41,110.1,117.34,4519100.0],["2025-08-07",119.8,121.496,116.2,119.78,3133100.0],["2025-08-08",120.9,121.05,118.11,120.41,2921700.0],["2025-08-11",119.71,122.8,117.5,118.57,2358200.0],["2025-08-12",119.18,125.44,117.225,125.38,3229500.0],["2025-08-13",128.4,128.56,116.27,121.13,4676900.0],["2025-08-14",119.45,120.46,114.57,117.33,4400800.0],["2025-08-15",116.69,116.77,112.51,116.74,2936900.0],["2025-08-18",116.42,119.5,114.14,118.74,2974400.0],["2025-08-19",116.29,116.735,104.79,106.3,5390900.0],["2025-08-20",104.5,106.18,100.06,105.99,5526800.0],["2025-08-21",105.84,111.22,105.0,110.86,3461800.0],["2025-08-22",107.39,116.35,105.86,114.04,4815200.0],["2025-08-25",113.84,117.18,112.5,115.41,2160400.0],["2025-08-26",115.28,121.388,115.09,120.1,3567800.0],["2025-08-27",120.73,123.98,118.64,122.73,3447900.0],["2025-08-28",123.69,134.35,123.69,131.82,4880700.0],["2025-08-29",130.87,131.2,121.0,123.055,4965900.0],["2025-09-02",121.91,124.589,116.16,124.27,6412900.0],["2025-09-03",124.34,127.28,122.1,124.77,9170300.0],["2025-09-04",137.995,141.09,132.73,134.0,14059100.0],["2025-09-05",137.9,142.57,136.24,140.82,7243000.0],["2025-09-08",144.27,149.08,140.99,147.53,7085100.0],["2025-09-09",149.45,151.72,147.22,149.03,4277000.0],["2025-09-10",156.104,164.06,154.58,163.96,7452600.0],["2025-09-11",168.23,168.42,158.61,159.32,6295600.0],["2025-09-12",160.03,164.98,158.9,161.99,3549200.0],["2025-09-15",161.5,167.915,159.51,163.98,4301000.0],["2025-09-16",163.51,168.14,160.6,164.42,4137400.0],["2025-09-17",163.93,167.15,157.77,164.44,3599600.0],["2025-09-18",173.1,176.7,170.7,172.31,5338300.0],["2025-09-19",172.84,174.0,167.32,169.56,12625100.0],["2025-09-22",167.85,176.5,159.56,164.1,6067900.0],["2025-09-23",163.42,164.05,155.21,162.26,4831600.0],["2025-09-24",158.99,158.99,146.8,149.38,7768900.0],["2025-09-25",139.835,148.581,138.0,144.94,6634600.0],["2025-09-26",146.305,147.0,139.25,142.93,4861800.0],["2025-09-29",148.45,152.75,145.73,146.01,5283200.0],["2025-09-30",146.87,150.26,142.57,145.61,3625700.0],["2025-10-01",144.77,145.66,140.51,144.91,4274400.0],["2025-10-02",152.46,155.59,145.78,149.63,6126500.0],["2025-10-03",155.28,156.89,141.5,143.87,6153700.0],["2025-10-06",152.84,156.75,143.75,147.42,6451300.0],["2025-10-07",146.69,146.99,134.8,137.2,8393300.0],["2025-10-08",139.4,149.05,137.21,148.87,6720500.0],["2025-10-09",145.57,151.52,145.05,151.15,5514600.0],["2025-10-10",150.0,151.74,138.26,138.83,8183200.0],["2025-10-13",146.0,150.3,143.5,149.9,5980600.0],["2025-10-14",143.55,151.67,129.2,129.75,10759000.0],["2025-10-15",136.13,138.87,128.8,131.41,6274700.0],["2025-10-16",134.5,136.89,131.06,136.53,4884500.0],["2025-10-17",132.8,143.95,131.12,143.61,6207400.0],["2025-10-20",148.0,153.7,147.39,151.66,6634800.0],["2025-10-21",150.41,153.12,142.51,144.17,5265700.0],["2025-10-22",143.96,148.71,132.18,137.2,6333200.0],["2025-10-23",136.15,151.66,136.0,150.97,5553900.0],["2025-10-24",157.35,163.51,154.63,155.55,6051900.0],["2025-10-27",162.32,163.2,153.8,154.96,3906500.0],["2025-10-28",156.0,163.49,154.353,162.18,4021900.0],["2025-10-29",165.275,172.37,164.6,171.52,4543400.0],["2025-10-30",168.28,179.13,165.0,166.62,5154900.0],["2025-10-31",172.85,193.5,170.42,187.62,7556900.0],["2025-11-03",191.34,191.679,177.26,180.64,4599700.0],["2025-11-04",170.6,178.35,163.84,164.23,5998300.0],["2025-11-05",171.25,175.2,168.01,173.16,4984300.0],["2025-11-06",174.6,178.99,162.41,162.74,5245500.0],["2025-11-07",157.4,163.74,146.41,163.61,6910100.0],["2025-11-10",172.9,173.25,164.5,170.16,4127800.0],["2025-11-11",165.92,166.68,157.27,158.5,3985500.0],["2025-11-12",163.41,163.93,154.109,160.34,3984200.0],["2025-11-13",157.89,158.085,137.29,142.95,7413900.0],["2025-11-14",135.0,151.5,132.05,145.52,5715400.0],["2025-11-17",142.0,149.024,141.4,145.58,4124300.0],["2025-11-18",139.85,144.53,137.05,139.56,4503000.0],["2025-11-19",140.57,146.96,137.04,141.88,4494000.0],["2025-11-20",153.88,157.86,133.48,134.73,9424500.0],["2025-11-21",130.74,137.43,123.87,133.49,8404400.0],["2025-11-24",137.04,152.38,137.0,150.85,16607000.0],["2025-11-25",146.385,154.3,139.0,154.18,5200000.0],["2025-11-26",156.4,166.98,155.52,164.01,5384100.0],["2025-11-28",167.5,177.98,167.48,177.6,5665200.0],["2025-12-01",172.022,183.69,171.13,171.13,10755500.0],["2025-12-02",195.635,213.8,186.83,188.44,16853500.0],["2025-12-03",188.365,190.41,176.0,189.19,7506000.0],["2025-12-04",187.0,189.18,176.5,180.92,5648000.0],["2025-12-05",185.17,186.5,173.9,176.04,5292200.0],["2025-12-08",179.54,181.0,169.39,178.94,5847600.0],["2025-12-09",175.36,176.737,167.18,170.29,4881600.0],["2025-12-10",168.27,169.64,155.5,157.98,9031600.0],["2025-12-11",159.6,160.27,148.86,154.47,7089000.0],["2025-12-12",151.0,154.0,142.35,143.91,7997700.0],["2025-12-15",147.015,147.784,141.06,142.02,5586500.0],["2025-12-16",139.76,142.3,137.27,140.34,4778400.0],["2025-12-17",142.325,143.99,132.76,134.13,4786900.0],["2025-12-18",140.95,142.97,136.57,138.57,5374200.0],["2025-12-19",142.96,151.42,141.09,150.13,9664800.0],["2025-12-22",155.72,156.09,148.34,149.94,5094100.0],["2025-12-23",146.69,150.19,143.12,147.81,3091900.0],["2025-12-24",147.0,151.9,146.909,150.19,1956400.0],["2025-12-26",152.22,152.3,144.66,144.83,2727500.0],["2025-12-29",141.33,145.18,139.88,144.7,2828700.0],["2025-12-30",144.43,147.72,142.3,144.92,2182700.0],["2025-12-31",144.2,146.3,143.09,143.89,2521600.0],["2026-01-02",148.4,152.0,140.59,143.22,5797600.0],["2026-01-05",145.85,148.15,133.11,140.24,8056400.0],["2026-01-06",139.88,139.88,129.51,132.95,7360800.0],["2026-01-07",128.83,143.2,124.7,141.0,9879300.0],["2026-01-08",140.44,142.941,135.07,141.59,6231100.0],["2026-01-09",145.53,157.5,143.62,150.42,7517300.0],["2026-01-12",148.745,156.43,147.36,156.07,4636500.0],["2026-01-13",157.675,164.74,154.41,161.38,4604700.0],["2026-01-14",159.5,160.0,148.58,156.84,4918400.0],["2026-01-15",163.37,164.8,149.0,149.12,5677000.0],["2026-01-16",150.05,155.41,148.812,150.97,4370800.0],["2026-01-20",144.73,158.865,143.8,153.22,6083800.0],["2026-01-21",153.17,153.4,134.15,139.16,9437800.0],["2026-01-22",143.0,144.065,132.5,135.1,7268000.0],["2026-01-23",135.975,138.24,131.14,133.16,4348200.0],["2026-01-26",131.22,134.49,127.33,128.02,4894700.0],["2026-01-27",130.77,133.0,127.7,129.57,4884200.0],["2026-01-28",131.77,134.5,126.53,129.66,5147000.0],["2026-01-29",131.42,135.03,123.25,129.47,5588100.0],["2026-01-30",128.495,132.2,123.59,125.28,6759200.0],["2026-02-02",121.71,123.75,118.53,119.96,5572900.0],["2026-02-03",121.105,124.21,104.95,111.31,10940600.0],["2026-02-04",108.04,108.08,95.07,96.95,14406000.0],["2026-02-05",95.998,101.82,94.187,98.06,8225300.0],["2026-02-06",103.11,113.63,102.3,111.4,9896600.0],["2026-02-09",113.405,124.33,111.076,123.41,9063700.0],["2026-02-10",141.075,142.0,131.26,134.72,12592700.0],["2026-02-11",134.35,134.786,119.38,128.4,9878800.0],["2026-02-12",131.06,132.0,121.67,121.78,6440700.0],["2026-02-13",122.275,124.01,117.01,121.44,4520600.0],["2026-02-17",117.5,126.96,114.1,124.8,4931900.0],["2026-02-18",124.35,132.49,121.41,127.91,3918900.0],["2026-02-19",129.995,131.63,127.09,130.66,3358200.0],["2026-02-20",128.935,131.98,123.43,124.06,5201500.0],["2026-02-23",122.4,124.41,118.88,124.05,3814500.0],["2026-02-24",124.01,125.56,119.877,120.83,4042300.0],["2026-02-25",118.805,124.69,114.65,123.46,5359600.0],["2026-02-26",124.465,124.5,110.68,114.48,7864100.0],["2026-02-27",111.06,112.96,108.88,112.27,7420500.0],["2026-03-02",108.05,115.69,106.66,114.22,12477400.0],["2026-03-03",101.0,102.63,92.6,97.3,19706000.0],["2026-03-04",101.535,107.43,98.86,102.54,9137900.0],["2026-03-05",109.08,116.287,109.019,114.74,11716200.0],["2026-03-06",111.17,117.83,108.76,109.83,6948700.0],["2026-03-09",106.19,116.13,104.8,115.98,7272300.0],["2026-03-10",114.79,116.19,111.49,112.33,5691500.0],["2026-03-11",112.82,120.755,112.82,115.91,6121200.0],["2026-03-12",113.08,114.635,108.582,111.57,6053300.0],["2026-03-13",113.02,117.9,112.49,117.69,4495300.0],["2026-03-16",119.16,123.28,112.5,116.88,9100900.0],["2026-03-17",122.59,125.7,102.25,104.06,15647400.0],["2026-03-18",101.99,106.93,101.12,101.72,7469600.0],["2026-03-19",100.18,107.85,99.635,107.09,6957100.0],["2026-03-20",105.16,106.191,101.67,103.4,6805000.0],["2026-03-23",105.385,110.2,103.05,105.1,6881700.0],["2026-03-24",105.36,105.36,98.21,100.3,6309000.0],["2026-03-25",102.2,104.42,101.16,103.91,5303000.0],["2026-03-26",101.32,101.64,96.15,96.44,5719100.0],["2026-03-27",95.0,97.5,93.65,95.24,4402000.0],["2026-03-30",95.13,95.98,86.485,87.81,6562100.0],["2026-03-31",89.39,94.23,88.1,93.87,7240000.0],["2026-04-01",96.35,98.76,94.61,95.92,4869800.0],["2026-04-02",91.09,102.382,91.09,101.45,5095800.0],["2026-04-06",101.485,106.5,101.3,102.46,4279300.0],["2026-04-07",101.73,107.035,101.65,106.79,4159100.0],["2026-04-08",113.87,114.94,106.8,110.21,6093300.0],["2026-04-09",110.78,112.57,106.09,107.93,4392800.0],["2026-04-10",108.18,122.305,108.18,119.59,8563600.0],["2026-04-13",123.66,135.87,123.3,134.36,10402300.0],["2026-04-14",154.23,163.68,149.0,159.52,18523300.0],["2026-04-15",164.54,168.97,160.2,168.35,10699500.0],["2026-04-16",164.6,166.5,153.25,158.93,9679800.0],["2026-04-17",163.755,165.0,152.09,160.69,7236700.0],["2026-04-20",160.65,174.61,160.2,174.53,7465800.0],["2026-04-21",179.7,184.46,174.62,183.32,9610600.0],["2026-04-22",186.62,191.84,183.62,189.49,7342700.0],["2026-04-23",185.9,193.23,179.11,185.54,5820000.0],["2026-04-24",188.75,198.97,186.57,195.04,6639700.0],["2026-04-27",190.8,190.98,176.397,180.5,6799000.0],["2026-04-28",169.205,178.0,164.8,165.92,6339500.0],["2026-04-29",171.56,175.96,165.01,175.77,4415300.0],["2026-04-30",179.67,180.53,167.5,174.01,4438900.0],["2026-05-01",175.8,184.88,171.48,184.38,4701700.0],["2026-05-04",187.27,188.2,178.88,180.06,3636000.0],["2026-05-05",183.51,199.809,183.465,193.57,6133200.0],["2026-05-06",197.92,198.58,184.2,198.29,6073100.0],["2026-05-07",195.62,202.28,185.7,188.29,5514600.0],["2026-05-08",193.2,196.7,182.8,188.505,4837000.0],["2026-05-11",187.31,210.97,186.78,210.22,7999300.0],["2026-05-12",203.25,210.3,183.4,198.57,6256300.0],["2026-05-13",201.9,202.75,186.0,189.36,6644700.0],["2026-05-14",186.5,187.25,178.87,184.54,4949800.0],["2026-05-15",177.24,178.46,171.021,172.17,5528800.0],["2026-05-18",171.84,172.25,150.41,156.27,8611700.0],["2026-05-19",151.33,171.64,148.945,168.99,8285000.0],["2026-05-20",172.3,187.7,171.31,182.98,7487300.0],["2026-05-21",180.06,195.7,180.06,193.39,6775200.0],["2026-05-22",196.85,218.95,195.47,218.41,8538600.0],["2026-05-26",228.01,233.7,211.58,221.64,9575000.0],["2026-05-27",224.13,226.0,210.08,221.23,4256100.0],["2026-05-28",222.24,229.39,212.715,222.35,5014500.0],["2026-05-29",228.25,240.81,224.5,236.03,7597100.0],["2026-06-01",240.02,243.21,223.54,226.1,13043500.0],["2026-06-02",219.055,245.95,210.723,229.0,16247800.0],["2026-06-03",230.52,235.0,204.0,214.6,9697100.0],["2026-06-04",204.66,227.69,200.0,217.5,7454800.0],["2026-06-05",208.12,234.22,202.68,206.89,15917900.0],["2026-06-08",217.185,227.511,211.5,222.27,8731000.0],["2026-06-09",226.74,252.7,209.55,234.32,15750900.0],["2026-06-10",227.995,261.38,225.39,237.68,13941100.0],["2026-06-11",243.655,268.18,242.0,264.76,13005200.0],["2026-06-12",270.02,270.212,241.12,250.81,9009800.0],["2026-06-15",263.0,264.25,243.33,259.41,7921300.0],["2026-06-16",256.13,258.36,238.97,239.18,7557200.0],["2026-06-17",249.755,261.87,243.06,249.33,7492800.0],["2026-06-18",258.74,274.9,252.69,271.83,9353600.0],["2026-06-22",290.78,308.67,287.25,302.52,9529700.0],["2026-06-23",277.635,284.0,265.53,272.005,10376100.0],["2026-06-24",281.149,284.0,259.715,268.99,6666200.0],["2026-06-25",288.53,290.43,259.0,268.03,8181700.0],["2026-06-26",261.26,262.56,231.08,238.0,38637200.0],["2026-06-29",241.19,247.4,225.66,245.68,10111500.0],["2026-06-30",249.4,275.43,244.06,271.95,8072100.0],["2026-07-01",261.555,271.0,253.52,259.09,7941300.0],["2026-07-02",260.025,278.115,233.17,241.91,9061700.0],["2026-07-06",252.49,280.5,248.02,265.55,7501237.189704],["2026-07-07",249.86,253.75,235.59,246.4,7895616.976151],["2026-07-08",242.1,264.1999,240.5,258.69,5703297.793583],["2026-07-09",274.175,279.2,261.33,265.65,6959785.821792],["2026-07-10",263.73,268.6,253.4301,257.79,3976946.894396],["2026-07-13",248.52,252.81,235.5,236.88,6714610.009281],["2026-07-14",252.505,252.505,235.39,236.18,3943869.895997],["2026-07-15",238,239.81,217.42,226.74,5563225.472619],["2026-07-16",218.74,222.32,201.93,207.97,7974618.902007],["2026-07-17",193.53,209.97,185.865,202.68,8273353.089279],["2026-07-20",213.5,221.42,210.1301,212.07,5182056.827698],["2026-07-21",224.44,225.84,216.4,223.87,4746200.423071],["2026-07-22",216.555,231.879,214.4837,228.27,4017992.473406],["2026-07-23",223.93,241.14,223.25,236.5,4494017.418545],["2026-07-24",231.32,231.32,209.55,213.15,5913315.144864],["2026-07-27",216.95,220,197.01,208.14,4981774.519003],["2026-07-28",198.05,199.12,184.68,192.28,6668230.016666],["2026-07-29",189.55,193.59,177,177.45,6962275.337236],["2026-07-30",187.135,201.35,186.53,201.08,6918208.815278],["2026-07-31",215.89,216.99,199.39,206.99,6418813.274601],["2026-08-03",201.55,219.79,195.39,218.35,4645220.427546],["2026-08-04",230,242.5,224.54,237.92,6933308.798188],["2026-08-05",233.79,246.78,223.56,224.63,4271906.768969],["2026-08-06",216,238.7439,210.42,230.43,3595315.849838],["2026-08-07",241.14,250,231.2501,249.89,4248825.798134],["2026-08-10",254.79,264.5,246.97,249.5,1662842.291847],["2026-08-11",243,247.78,237.66,247.69,2448119.98907],["2026-08-12",264.32,277.23,254.58,268.16,5259845.0653],["2026-08-13",265,285.8,262,265.99,4289747.926963],["2026-08-14",265.495,266.6234,253.75,259.9,3367676.074915]]}