{"t":"HOOD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-29",38.0,40.25,33.35,34.82,102474700.0],["2021-07-30",34.93,36.98,33.25,35.15,40632200.0],["2021-08-02",35.97,37.98,35.3,37.68,19948500.0],["2021-08-03",37.911,48.59,37.159,46.8,93819200.0],["2021-08-04",54.45,85.0,54.4,70.39,175790500.0],["2021-08-05",62.9,66.5,50.46,50.97,82470400.0],["2021-08-06",57.77,60.88,53.1,55.01,70131700.0],["2021-08-09",59.084,59.96,56.0,56.83,27495200.0],["2021-08-10",56.485,58.49,53.5,53.94,17066400.0],["2021-08-11",54.568,54.606,49.0,51.19,15893100.0],["2021-08-12",50.125,50.39,47.52,48.1,13391400.0],["2021-08-13",48.45,53.2,48.22,50.63,25659800.0],["2021-08-16",49.4,49.79,47.0,47.19,11993900.0],["2021-08-17",47.3,48.85,46.01,46.67,9160300.0],["2021-08-18",47.965,52.06,47.2,49.8,24408000.0],["2021-08-19",45.06,46.88,44.135,44.69,18517600.0],["2021-08-20",45.2,45.56,42.44,42.64,11764300.0],["2021-08-23",44.16,46.85,43.32,45.29,15664700.0],["2021-08-24",46.46,50.24,46.0,49.38,17122700.0],["2021-08-25",48.425,50.99,47.5,48.98,10837500.0],["2021-08-26",48.0,49.85,46.4,46.86,7187700.0],["2021-08-27",46.799,48.1,46.14,46.87,6058100.0],["2021-08-30",46.3,46.6,42.56,43.64,12363800.0],["2021-08-31",42.03,44.5,41.51,44.32,8847500.0],["2021-09-01",43.76,47.12,43.7,44.57,11013000.0],["2021-09-02",45.202,45.8,44.2,44.49,4088600.0],["2021-09-03",44.693,44.88,43.15,43.35,4652500.0],["2021-09-07",43.33,43.39,41.75,42.13,6179200.0],["2021-09-08",42.0,42.21,39.81,40.05,7834900.0],["2021-09-09",40.5,42.54,40.381,41.28,6981900.0],["2021-09-10",41.5,42.52,40.72,41.17,5521800.0],["2021-09-13",41.22,41.39,39.8,40.6,4309200.0],["2021-09-14",41.0,41.0,39.23,40.02,4298000.0],["2021-09-15",40.2,41.94,39.83,41.87,5835900.0],["2021-09-16",41.62,42.43,40.91,41.95,4206700.0],["2021-09-17",41.92,42.901,41.9,42.38,5000800.0],["2021-09-20",40.62,41.56,40.03,40.7,4437800.0],["2021-09-21",41.04,42.69,40.794,42.29,5984800.0],["2021-09-22",43.0,46.94,42.76,46.88,14619500.0],["2021-09-23",46.285,47.84,44.71,45.94,12129400.0],["2021-09-24",44.7,46.55,44.35,44.91,6058000.0],["2021-09-27",44.93,45.91,43.95,44.76,4041700.0],["2021-09-28",43.92,45.96,42.51,44.62,5791900.0],["2021-09-29",44.17,45.463,43.1,43.13,4597600.0],["2021-09-30",43.13,43.13,41.41,42.08,3536000.0],["2021-10-01",42.362,42.78,41.12,41.9,2655800.0],["2021-10-04",41.8,41.812,40.25,40.93,2647800.0],["2021-10-05",41.074,42.49,41.051,42.01,2813400.0],["2021-10-06",42.0,42.65,41.7,42.06,2730200.0],["2021-10-07",42.237,42.84,41.68,41.84,2895400.0],["2021-10-08",41.8,42.06,41.05,41.78,3688900.0],["2021-10-11",41.172,42.468,41.01,42.07,3733200.0],["2021-10-12",42.0,42.05,40.5,40.53,3718000.0],["2021-10-13",40.62,40.83,39.86,40.52,3914400.0],["2021-10-14",40.59,41.79,40.55,40.93,3823500.0],["2021-10-15",41.641,41.7,40.86,41.03,2579600.0],["2021-10-18",40.95,41.25,40.31,40.65,4008900.0],["2021-10-19",40.91,41.8,40.54,41.7,4529200.0],["2021-10-20",41.893,42.44,41.02,41.83,4057600.0],["2021-10-21",41.93,43.36,41.21,41.28,5377700.0],["2021-10-22",41.125,41.13,39.59,39.59,5916800.0],["2021-10-25",39.76,39.87,38.15,39.01,8081700.0],["2021-10-26",39.61,40.25,39.0,39.57,13250900.0],["2021-10-27",35.98,36.19,34.44,35.44,29082800.0],["2021-10-28",35.21,35.52,33.99,35.47,17441500.0],["2021-10-29",35.65,35.85,34.8,34.97,10687400.0],["2021-11-01",35.2,35.215,34.42,34.85,7946000.0],["2021-11-02",34.72,34.99,34.34,34.99,5547700.0],["2021-11-03",34.94,37.5,34.675,37.04,15342800.0],["2021-11-04",37.03,37.95,36.5,37.07,6474400.0],["2021-11-05",37.0,37.41,36.65,37.01,4744800.0],["2021-11-08",37.06,38.17,36.52,37.98,7149200.0],["2021-11-09",36.76,37.199,36.45,36.7,7130000.0],["2021-11-10",35.9,36.11,33.75,34.49,14707500.0],["2021-11-11",34.82,34.84,34.04,34.17,6038000.0],["2021-11-12",34.645,35.9,34.59,35.21,8727800.0],["2021-11-15",35.5,35.61,34.23,34.96,6219600.0],["2021-11-16",34.37,34.44,32.87,33.87,8929800.0],["2021-11-17",33.8,33.98,32.81,32.88,6763800.0],["2021-11-18",32.9,32.93,30.41,30.53,12654100.0],["2021-11-19",30.3,30.8,28.8,28.99,14289500.0],["2021-11-22",29.0,29.36,27.44,27.84,12690400.0],["2021-11-23",27.6,28.3,26.57,27.65,8654300.0],["2021-11-24",27.54,28.54,27.51,27.98,5980100.0],["2021-11-26",27.075,29.22,27.05,27.92,5503000.0],["2021-11-29",28.095,28.29,25.75,27.07,15203900.0],["2021-11-30",26.695,27.56,25.81,25.94,22291000.0],["2021-12-01",26.35,26.39,23.89,23.93,37588000.0],["2021-12-02",23.96,24.29,23.34,24.2,14035700.0],["2021-12-03",23.92,24.06,21.5,21.55,16825200.0],["2021-12-06",21.34,22.05,20.58,21.9,12053700.0],["2021-12-07",22.65,23.33,22.02,22.73,11058400.0],["2021-12-08",23.0,23.74,21.76,23.72,15159400.0],["2021-12-09",23.27,23.48,21.7,21.91,14155100.0],["2021-12-10",21.78,21.81,19.82,20.13,22116600.0],["2021-12-13",19.7,20.2,18.86,19.7,18086900.0],["2021-12-14",19.155,19.56,18.42,19.13,21065900.0],["2021-12-15",19.0,19.8,17.89,19.5,22439300.0],["2021-12-16",19.24,19.89,17.71,18.14,20920000.0],["2021-12-17",17.88,19.37,17.075,19.1,20788700.0],["2021-12-20",18.27,18.93,17.59,18.03,13652100.0],["2021-12-21",18.105,19.03,17.98,18.93,10885200.0],["2021-12-22",18.64,18.88,18.04,18.38,16627800.0],["2021-12-23",18.31,19.25,17.89,18.9,13067500.0],["2021-12-27",18.83,18.85,18.21,18.44,12360200.0],["2021-12-28",18.154,18.53,17.4,17.45,15814900.0],["2021-12-29",17.45,17.67,16.68,17.11,12534800.0],["2021-12-30",17.18,18.72,17.14,18.2,16128500.0],["2021-12-31",18.12,18.76,17.72,17.76,10931100.0],["2022-01-03",18.05,18.94,17.91,18.44,16108400.0],["2022-01-04",18.39,18.45,16.84,17.4,28170100.0],["2022-01-05",17.3,17.5,15.77,15.98,30878600.0],["2022-01-06",15.8,16.05,14.8,15.58,50293200.0],["2022-01-07",15.62,16.48,15.52,15.89,23053700.0],["2022-01-10",15.35,16.0,14.75,15.61,22173400.0],["2022-01-11",15.525,16.82,15.33,16.41,20145300.0],["2022-01-12",16.63,17.21,16.06,16.25,15831400.0],["2022-01-13",16.26,16.39,15.26,15.3,16354500.0],["2022-01-14",15.09,15.73,14.73,15.17,16689700.0],["2022-01-18",14.9,14.96,14.26,14.4,15705400.0],["2022-01-19",14.46,14.65,13.84,13.89,15014200.0],["2022-01-20",14.1,14.84,13.65,13.69,20377500.0],["2022-01-21",13.47,13.68,12.773,12.98,23868800.0],["2022-01-24",12.25,13.16,11.15,13.12,36924600.0],["2022-01-25",12.87,13.47,12.705,13.05,18463000.0],["2022-01-26",13.35,13.58,12.34,12.41,22797200.0],["2022-01-27",12.655,12.655,11.4,11.61,39144300.0],["2022-01-28",9.97,12.86,9.94,12.73,69488900.0],["2022-01-31",12.639,14.54,11.85,14.15,52585200.0],["2022-02-01",14.29,14.74,13.41,14.65,29358500.0],["2022-02-02",14.59,14.85,13.54,14.02,24362500.0],["2022-02-03",13.41,14.68,13.24,14.15,22621600.0],["2022-02-04",14.16,15.33,13.77,15.18,23091500.0],["2022-02-07",15.06,15.24,13.77,13.91,24001200.0],["2022-02-08",13.82,13.821,12.93,13.38,25121100.0],["2022-02-09",13.594,14.28,13.22,13.91,23897000.0],["2022-02-10",13.38,14.7,13.32,13.52,27800900.0],["2022-02-11",13.611,14.19,13.07,13.32,17639100.0],["2022-02-14",13.105,13.87,12.97,13.35,21779500.0],["2022-02-15",13.68,13.77,13.31,13.67,17185000.0],["2022-02-16",13.52,14.06,13.28,13.51,16271200.0],["2022-02-17",13.35,13.49,12.15,12.25,23159200.0],["2022-02-18",12.35,12.44,11.64,11.81,19269400.0],["2022-02-22",11.47,11.74,10.98,11.31,22043000.0],["2022-02-23",11.37,11.599,10.83,10.86,16146100.0],["2022-02-24",10.0,11.65,9.93,11.51,31330200.0],["2022-02-25",11.54,11.7,10.91,11.61,15928400.0],["2022-02-28",11.495,12.095,11.31,12.01,17105400.0],["2022-03-01",12.055,12.26,11.51,11.77,12587300.0],["2022-03-02",11.77,11.77,11.075,11.49,11838700.0],["2022-03-03",11.52,11.83,11.11,11.38,14725900.0],["2022-03-04",11.19,11.673,10.85,10.96,18217500.0],["2022-03-07",11.04,12.03,11.04,11.42,26532000.0],["2022-03-08",11.26,12.07,11.01,11.75,16700300.0],["2022-03-09",11.99,12.47,11.9,12.42,18056500.0],["2022-03-10",12.03,12.11,11.61,12.05,15593400.0],["2022-03-11",12.44,12.46,11.01,11.02,21050100.0],["2022-03-14",10.91,11.14,10.4,10.65,17131300.0],["2022-03-15",10.53,11.12,10.2,11.04,16286600.0],["2022-03-16",11.25,12.85,11.19,12.78,35061600.0],["2022-03-17",12.63,13.71,12.455,13.39,27387000.0],["2022-03-18",13.33,13.95,13.21,13.44,25838100.0],["2022-03-21",13.29,13.3,12.515,13.05,23467400.0],["2022-03-22",13.18,13.857,12.89,13.42,22472700.0],["2022-03-23",13.26,13.34,12.72,13.08,15530600.0],["2022-03-24",13.02,13.245,12.61,12.96,10404300.0],["2022-03-25",12.88,12.98,12.26,12.39,11156900.0],["2022-03-28",12.46,13.02,12.275,12.81,12380200.0],["2022-03-29",13.19,16.49,13.15,15.91,101513600.0],["2022-03-30",15.58,15.66,14.4,14.56,36848500.0],["2022-03-31",14.62,14.64,13.49,13.51,26911100.0],["2022-04-01",13.54,13.75,13.23,13.5,19582000.0],["2022-04-04",13.5,13.93,13.37,13.83,12934100.0],["2022-04-05",13.8,13.95,12.91,13.03,13238500.0],["2022-04-06",12.77,12.89,12.04,12.51,15547800.0],["2022-04-07",12.41,12.66,11.56,12.07,14671700.0],["2022-04-08",11.46,11.69,11.06,11.24,25046500.0],["2022-04-11",11.02,11.51,10.84,11.35,14568300.0],["2022-04-12",11.66,12.08,11.355,11.43,13906400.0],["2022-04-13",11.32,11.93,11.25,11.89,9031800.0],["2022-04-14",11.78,11.89,11.305,11.38,12083900.0],["2022-04-18",11.285,11.39,10.9,10.99,11320000.0],["2022-04-19",10.98,11.635,10.83,11.56,13253500.0],["2022-04-20",11.55,11.56,10.68,10.71,15342400.0],["2022-04-21",10.869,11.11,10.2,10.44,14642000.0],["2022-04-22",10.4,10.66,10.15,10.26,13172500.0],["2022-04-25",10.13,10.45,9.975,10.39,13322000.0],["2022-04-26",10.33,10.505,9.85,10.0,14430900.0],["2022-04-27",9.595,10.04,9.38,9.51,18996400.0],["2022-04-28",9.6,10.2,9.26,10.09,26970200.0],["2022-04-29",9.05,10.79,9.0,9.805,32541400.0],["2022-05-02",9.76,10.49,9.52,10.48,22709500.0],["2022-05-03",10.12,10.51,9.64,10.1,27084000.0],["2022-05-04",10.09,10.92,9.853,10.9,26056600.0],["2022-05-05",10.85,10.965,10.365,10.61,17641300.0],["2022-05-06",10.5,10.67,9.91,10.12,15359700.0],["2022-05-09",9.86,10.24,9.39,9.5,18935700.0],["2022-05-10",9.635,9.935,8.915,9.27,22732700.0],["2022-05-11",8.98,9.37,8.01,8.15,31547700.0],["2022-05-12",7.902,8.83,7.71,8.56,32064200.0],["2022-05-13",10.54,10.855,9.84,10.69,48560100.0],["2022-05-16",10.64,10.64,9.945,10.11,20918900.0],["2022-05-17",10.35,10.55,9.5,10.06,21824200.0],["2022-05-18",9.9,10.45,9.675,9.73,16585300.0],["2022-05-19",9.74,10.45,9.625,10.21,15708500.0],["2022-05-20",10.35,10.55,9.571,10.08,12809200.0],["2022-05-23",9.99,10.115,9.55,10.06,14168600.0],["2022-05-24",9.89,9.92,8.97,9.11,12972000.0],["2022-05-25",9.07,9.37,8.97,9.23,11818500.0],["2022-05-26",9.12,9.535,9.06,9.28,10712900.0],["2022-05-27",9.35,10.42,9.275,10.38,17019200.0],["2022-05-31",10.26,10.55,9.99,10.06,24393200.0],["2022-06-01",9.96,10.005,9.22,9.37,21328600.0],["2022-06-02",9.29,9.715,9.15,9.7,13374700.0],["2022-06-03",9.38,9.45,9.05,9.17,13193800.0],["2022-06-06",9.26,9.8,9.05,9.11,24087700.0],["2022-06-07",8.73,8.795,8.25,8.72,31787700.0],["2022-06-08",8.66,8.93,8.23,8.38,32988700.0],["2022-06-09",8.29,8.43,8.0,8.03,19896500.0],["2022-06-10",7.74,8.12,7.61,7.81,21890200.0],["2022-06-13",7.3,7.475,7.02,7.23,27700900.0],["2022-06-14",7.24,7.48,7.1,7.23,16209800.0],["2022-06-15",7.04,7.21,6.87,7.05,32871000.0],["2022-06-16",6.94,7.14,6.81,6.89,21709300.0],["2022-06-17",6.84,7.22,6.84,7.19,18196700.0],["2022-06-21",7.35,8.02,7.35,7.55,19619900.0],["2022-06-22",7.3,7.73,7.28,7.49,15371500.0],["2022-06-23",7.75,8.07,7.61,7.98,16915800.0],["2022-06-24",8.08,8.38,7.84,8.0,60504200.0],["2022-06-27",8.122,9.72,7.82,9.12,73442400.0],["2022-06-28",9.06,9.3,8.77,8.865,34571700.0],["2022-06-29",8.52,8.815,8.44,8.47,12722100.0],["2022-06-30",8.43,8.51,8.06,8.22,13039400.0],["2022-07-01",8.22,8.395,8.02,8.18,10409000.0],["2022-07-05",8.02,8.44,7.78,8.4,12854100.0],["2022-07-06",8.44,8.8,8.26,8.63,14051300.0],["2022-07-07",8.62,9.02,8.485,9.02,12394400.0],["2022-07-08",8.85,9.25,8.76,9.0,9873600.0],["2022-07-11",8.86,8.94,8.29,8.34,10120500.0],["2022-07-12",8.36,8.52,8.1,8.4,11153500.0],["2022-07-13",8.2,8.47,8.08,8.36,8250600.0],["2022-07-14",8.29,8.35,8.05,8.24,8007000.0],["2022-07-15",8.3,8.42,8.1,8.41,10206100.0],["2022-07-18",8.63,8.84,8.555,8.62,9070900.0],["2022-07-19",8.73,9.07,8.7,9.03,10444000.0],["2022-07-20",9.03,9.44,8.96,9.41,10889300.0],["2022-07-21",9.34,9.5,9.2,9.41,7446600.0],["2022-07-22",9.45,9.5,8.94,9.08,8296300.0],["2022-07-25",9.03,9.03,8.74,8.89,5470100.0],["2022-07-26",8.71,8.73,8.37,8.43,7255400.0],["2022-07-27",8.63,8.93,8.49,8.9,6037000.0],["2022-07-28",8.89,9.175,8.575,9.11,7384800.0],["2022-07-29",9.01,9.15,8.91,9.05,7679200.0],["2022-08-01",8.94,9.04,8.712,9.04,9478600.0],["2022-08-02",8.81,9.33,8.79,9.23,11339200.0],["2022-08-03",9.4,10.76,9.4,10.31,37485700.0],["2022-08-04",10.97,11.35,10.26,10.88,27870300.0],["2022-08-05",10.42,10.615,9.94,10.4,17288100.0],["2022-08-08",10.52,10.905,10.28,10.68,13033200.0],["2022-08-09",10.47,10.51,10.0,10.1,8266000.0],["2022-08-10",10.51,10.66,10.16,10.58,11168700.0],["2022-08-11",11.01,11.295,10.51,10.51,14230000.0],["2022-08-12",10.65,10.93,10.43,10.93,7333600.0],["2022-08-15",10.79,11.19,10.79,11.01,7086900.0],["2022-08-16",11.025,11.59,10.62,10.9,20374700.0],["2022-08-17",10.75,10.815,10.31,10.42,9287000.0],["2022-08-18",10.33,10.42,9.94,10.17,9525400.0],["2022-08-19",9.85,9.88,9.19,9.26,13783800.0],["2022-08-22",8.97,9.265,8.89,9.04,8228100.0],["2022-08-23",9.04,9.335,8.935,9.18,6071600.0],["2022-08-24",9.2,9.49,9.158,9.32,5350300.0],["2022-08-25",9.43,9.83,9.34,9.81,6123500.0],["2022-08-26",9.87,9.97,9.21,9.38,7071900.0],["2022-08-29",9.26,9.59,9.218,9.38,5129100.0],["2022-08-30",9.5,9.64,9.29,9.47,5410700.0],["2022-08-31",9.51,9.685,9.41,9.55,7247400.0],["2022-09-01",9.4,9.63,8.99,9.63,8311000.0],["2022-09-02",9.82,9.85,9.27,9.45,7305000.0],["2022-09-06",9.53,9.74,9.35,9.57,13242200.0],["2022-09-07",9.62,9.92,9.45,9.85,9342600.0],["2022-09-08",9.62,10.11,9.53,10.1,11116400.0],["2022-09-09",10.41,10.93,10.29,10.6,15651500.0],["2022-09-12",10.76,11.28,10.56,11.01,14394700.0],["2022-09-13",10.52,10.915,10.32,10.41,15029400.0],["2022-09-14",10.41,10.905,10.275,10.78,17007400.0],["2022-09-15",10.65,11.625,10.65,11.25,18488600.0],["2022-09-16",10.91,11.03,10.2,10.25,46281800.0],["2022-09-19",9.98,10.295,9.76,10.26,10074700.0],["2022-09-20",10.16,10.26,9.9,9.94,5799700.0],["2022-09-21",10.01,10.52,9.85,9.92,8110900.0],["2022-09-22",10.62,11.1,9.6,9.65,28957600.0],["2022-09-23",9.485,9.58,9.165,9.44,10079600.0],["2022-09-26",9.42,9.74,9.24,9.24,7810500.0],["2022-09-27",9.455,9.79,9.37,9.61,8530000.0],["2022-09-28",9.545,10.15,9.54,10.01,9015800.0],["2022-09-29",9.8,9.9,9.56,9.77,5561600.0],["2022-09-30",9.74,10.479,9.67,10.1,7938400.0],["2022-10-03",10.02,10.19,9.71,10.1,8883100.0],["2022-10-04",10.4,10.96,10.39,10.82,10021900.0],["2022-10-05",10.65,10.97,10.515,10.76,5980700.0],["2022-10-06",10.76,11.18,10.7,11.17,7227800.0],["2022-10-07",10.91,11.17,10.65,10.8,6673700.0],["2022-10-10",10.818,10.84,10.395,10.52,4699900.0],["2022-10-11",10.44,10.64,9.845,10.44,6979400.0],["2022-10-12",10.44,10.675,10.13,10.66,5630000.0],["2022-10-13",10.175,10.94,9.95,10.63,8549700.0],["2022-10-14",10.8,11.02,9.885,9.89,5715800.0],["2022-10-17",10.33,10.58,10.11,10.21,7054100.0],["2022-10-18",10.63,10.79,10.31,10.44,6890400.0],["2022-10-19",10.3,10.4,9.905,10.11,5774100.0],["2022-10-20",10.08,10.48,9.82,9.83,7947900.0],["2022-10-21",9.77,10.15,9.54,10.14,8035200.0],["2022-10-24",10.15,10.24,9.7,10.21,5482000.0],["2022-10-25",10.22,10.91,10.22,10.83,7570100.0],["2022-10-26",10.8,11.5,10.75,11.08,8238000.0],["2022-10-27",11.12,11.49,11.02,11.16,6803100.0],["2022-10-28",11.1,11.57,11.02,11.5,9593300.0],["2022-10-31",11.45,12.36,11.355,11.68,12545300.0],["2022-11-01",12.02,12.16,11.625,11.92,8745100.0],["2022-11-02",11.88,12.015,11.32,11.4,14620400.0],["2022-11-03",11.85,12.76,11.5,12.33,22831700.0],["2022-11-04",12.47,12.59,11.82,12.28,10887000.0],["2022-11-07",12.4,12.54,11.87,12.03,12563800.0],["2022-11-08",11.724,11.724,9.6,9.74,42935000.0],["2022-11-09",9.575,9.635,8.29,8.4,37581000.0],["2022-11-10",9.21,9.41,8.735,9.27,26896900.0],["2022-11-11",8.85,10.54,8.575,10.47,31084400.0],["2022-11-14",10.0,10.28,9.54,9.56,17382900.0],["2022-11-15",9.91,10.4,9.721,10.15,16877200.0],["2022-11-16",9.84,10.021,9.27,9.32,13759600.0],["2022-11-17",9.13,9.571,9.03,9.47,10392600.0],["2022-11-18",9.55,9.6,9.1,9.19,8570700.0],["2022-11-21",9.03,9.03,8.73,8.85,11079200.0],["2022-11-22",8.8,9.19,8.65,9.09,7808500.0],["2022-11-23",9.01,9.5,9.01,9.46,7444700.0],["2022-11-25",9.33,9.43,9.24,9.39,1823800.0],["2022-11-28",9.3,9.54,9.07,9.19,5908500.0],["2022-11-29",9.28,9.429,9.03,9.18,7360000.0],["2022-11-30",9.29,9.63,9.05,9.59,7533400.0],["2022-12-01",9.6,10.08,9.55,9.87,8576100.0],["2022-12-02",9.68,10.05,9.575,9.99,8184400.0],["2022-12-05",10.0,10.17,9.65,9.67,4483400.0],["2022-12-06",9.67,9.76,9.21,9.39,7658200.0],["2022-12-07",9.27,9.42,9.165,9.26,5071000.0],["2022-12-08",9.43,9.56,9.155,9.52,6337300.0],["2022-12-09",9.49,9.49,9.275,9.31,5323400.0],["2022-12-12",9.4,9.64,9.31,9.58,6070400.0],["2022-12-13",10.1,10.24,9.24,9.35,10907200.0],["2022-12-14",9.27,9.44,8.94,9.09,11071000.0],["2022-12-15",8.825,9.0,8.61,8.67,9036300.0],["2022-12-16",8.57,8.72,8.365,8.61,12381300.0],["2022-12-19",8.56,8.56,8.03,8.2,8209700.0],["2022-12-20",8.13,8.43,8.02,8.1,6312400.0],["2022-12-21",8.17,8.235,7.97,8.17,4776600.0],["2022-12-22",8.05,8.11,7.69,7.99,7869700.0],["2022-12-23",7.99,8.0,7.76,7.95,5243900.0],["2022-12-27",7.85,7.93,7.68,7.7,5353000.0],["2022-12-28",7.67,7.81,7.565,7.7,6282000.0],["2022-12-29",7.77,8.15,7.735,8.05,7422600.0],["2022-12-30",7.85,8.17,7.76,8.14,9435800.0],["2023-01-03",8.26,8.38,7.915,8.08,5282400.0],["2023-01-04",8.17,8.37,8.05,8.36,9287900.0],["2023-01-05",8.16,8.23,7.95,8.11,4469100.0],["2023-01-06",8.14,8.32,7.928,8.25,5880100.0],["2023-01-09",8.44,8.69,8.39,8.55,7311200.0],["2023-01-10",8.49,8.735,8.37,8.72,6335300.0],["2023-01-11",8.76,8.84,8.63,8.76,4901500.0],["2023-01-12",8.81,9.05,8.49,9.04,7845600.0],["2023-01-13",8.93,9.44,8.9,9.32,10717600.0],["2023-01-17",9.36,9.675,9.29,9.52,7924300.0],["2023-01-18",9.66,9.7,9.17,9.31,7824500.0],["2023-01-19",9.18,9.3,9.04,9.05,3549700.0],["2023-01-20",9.16,9.57,9.06,9.52,6450900.0],["2023-01-23",9.58,9.78,9.43,9.71,5774700.0],["2023-01-24",9.6,9.84,9.56,9.71,5211000.0],["2023-01-25",9.55,9.78,9.325,9.69,5877800.0],["2023-01-26",9.94,10.0,9.55,9.64,5727000.0],["2023-01-27",9.61,10.545,9.59,10.39,12460900.0],["2023-01-30",10.3,10.65,10.01,10.15,6890700.0],["2023-01-31",10.24,10.42,10.15,10.41,7155400.0],["2023-02-01",10.26,10.88,10.16,10.78,10457700.0],["2023-02-02",11.12,11.52,10.97,11.14,15067800.0],["2023-02-03",10.765,11.235,10.55,10.74,11173900.0],["2023-02-06",10.63,10.73,10.42,10.6,6529800.0],["2023-02-07",10.6,10.74,10.22,10.55,7756700.0],["2023-02-08",10.6,10.795,10.39,10.47,13081300.0],["2023-02-09",11.066,11.16,9.9,10.08,16889500.0],["2023-02-10",9.92,10.325,9.84,9.98,8612300.0],["2023-02-13",9.98,10.08,9.81,9.92,5829700.0],["2023-02-14",9.89,10.26,9.81,10.06,5431500.0],["2023-02-15",10.06,10.63,10.02,10.63,7752600.0],["2023-02-16",10.432,10.92,10.33,10.34,8078100.0],["2023-02-17",10.2,10.37,9.81,10.35,9328900.0],["2023-02-21",10.13,10.29,9.83,9.9,5568900.0],["2023-02-22",9.89,10.095,9.79,9.95,5135800.0],["2023-02-23",10.065,10.1,9.715,10.09,4670700.0],["2023-02-24",9.81,9.92,9.47,9.59,6090400.0],["2023-02-27",9.72,9.875,9.61,9.72,4516800.0],["2023-02-28",9.73,10.16,9.72,10.07,6183900.0],["2023-03-01",10.01,10.11,9.7,9.73,4785400.0],["2023-03-02",9.48,9.74,9.21,9.62,8123200.0],["2023-03-03",9.61,9.95,9.579,9.9,4935000.0],["2023-03-06",9.945,10.04,9.675,9.72,4740500.0],["2023-03-07",9.71,9.78,9.4,9.42,6980400.0],["2023-03-08",9.42,9.72,9.34,9.65,3962500.0],["2023-03-09",9.58,9.832,9.35,9.44,7287500.0],["2023-03-10",9.32,9.37,8.51,9.01,12787000.0],["2023-03-13",8.85,9.27,8.71,8.99,8538100.0],["2023-03-14",9.33,9.475,9.0,9.11,7339600.0],["2023-03-15",8.81,9.22,8.76,9.2,5927900.0],["2023-03-16",9.1,9.37,8.98,9.31,4240100.0],["2023-03-17",9.29,9.37,9.044,9.19,6001200.0],["2023-03-20",9.16,9.19,8.8,8.8,6042000.0],["2023-03-21",8.93,9.38,8.88,9.34,6674500.0],["2023-03-22",9.32,9.4,8.92,8.93,4657200.0],["2023-03-23",8.89,9.06,8.54,8.57,9078100.0],["2023-03-24",8.5,8.735,8.375,8.68,5005300.0],["2023-03-27",8.76,8.84,8.52,8.61,4069800.0],["2023-03-28",8.6,8.71,8.54,8.67,3027500.0],["2023-03-29",8.83,9.22,8.74,9.1,8636700.0],["2023-03-30",9.22,9.48,9.2,9.46,11434200.0],["2023-03-31",9.5,9.73,9.48,9.71,7841600.0],["2023-04-03",9.65,9.82,9.53,9.76,8771600.0],["2023-04-04",9.8,9.8,9.605,9.76,6472700.0],["2023-04-05",9.7,9.78,9.52,9.75,9488800.0],["2023-04-06",9.72,10.08,9.71,10.01,6895000.0],["2023-04-10",9.93,10.0,9.645,9.98,5884900.0],["2023-04-11",10.0,10.02,9.825,9.96,6217200.0],["2023-04-12",10.12,10.2,9.66,10.01,5637400.0],["2023-04-13",10.09,10.14,9.9,10.07,5893600.0],["2023-04-14",10.04,10.105,9.915,10.0,8618500.0],["2023-04-17",9.85,9.91,9.58,9.88,7762100.0],["2023-04-18",9.97,10.02,9.75,9.84,3515900.0],["2023-04-19",9.67,9.86,9.62,9.82,3042300.0],["2023-04-20",9.7,9.835,9.62,9.73,3626700.0],["2023-04-21",9.69,9.76,9.55,9.64,4759800.0],["2023-04-24",9.63,9.69,9.384,9.4,3977900.0],["2023-04-25",9.3,9.37,9.05,9.09,4345300.0],["2023-04-26",9.15,9.25,8.8,8.82,7099200.0],["2023-04-27",8.9,8.94,8.72,8.82,8924700.0],["2023-04-28",8.77,8.94,8.72,8.85,4550100.0],["2023-05-01",8.8,8.85,8.645,8.82,6564000.0],["2023-05-02",8.75,8.79,8.41,8.46,7051000.0],["2023-05-03",8.41,8.591,8.33,8.38,6100000.0],["2023-05-04",8.36,8.6,8.21,8.48,6071700.0],["2023-05-05",8.62,8.86,8.6,8.85,5325200.0],["2023-05-08",8.82,8.95,8.76,8.91,4851800.0],["2023-05-09",8.87,9.17,8.84,9.11,7773500.0],["2023-05-10",9.31,9.38,8.79,9.07,11104000.0],["2023-05-11",9.55,9.96,9.18,9.65,23998400.0],["2023-05-12",9.62,9.64,8.71,8.74,15479100.0],["2023-05-15",8.72,8.745,8.51,8.65,10032900.0],["2023-05-16",8.53,8.59,8.31,8.35,9509000.0],["2023-05-17",8.38,8.655,8.34,8.46,9629000.0],["2023-05-18",8.425,8.67,8.39,8.62,5201900.0],["2023-05-19",8.58,8.67,8.43,8.47,4813000.0],["2023-05-22",8.47,8.785,8.45,8.76,6963200.0],["2023-05-23",8.7,8.865,8.59,8.68,4313200.0],["2023-05-24",8.55,8.66,8.46,8.6,2911600.0],["2023-05-25",8.66,8.74,8.58,8.6,5062600.0],["2023-05-26",8.6,8.88,8.6,8.82,4544500.0],["2023-05-30",9.0,9.18,8.91,8.92,7134900.0],["2023-05-31",8.82,9.03,8.74,8.92,5338200.0],["2023-06-01",8.92,9.12,8.785,9.02,4888000.0],["2023-06-02",9.12,9.35,8.922,9.34,9531200.0],["2023-06-05",9.29,9.325,8.98,9.03,6164300.0],["2023-06-06",8.73,9.12,8.6,9.12,10484400.0],["2023-06-07",9.2,9.58,9.16,9.4,8088900.0],["2023-06-08",9.36,9.54,9.17,9.5,5689800.0],["2023-06-09",9.61,9.799,9.4,9.41,4520900.0],["2023-06-12",9.36,9.41,9.23,9.36,6510300.0],["2023-06-13",9.47,9.69,9.36,9.6,10102700.0],["2023-06-14",9.65,9.98,9.58,9.95,8686700.0],["2023-06-15",9.82,10.14,9.8,9.98,10373900.0],["2023-06-16",10.07,10.22,9.945,10.03,14175500.0],["2023-06-20",9.95,10.05,9.64,10.0,7452900.0],["2023-06-21",9.96,10.06,9.75,9.76,5614600.0],["2023-06-22",9.69,9.71,9.1,9.45,14812600.0],["2023-06-23",9.36,9.58,9.3,9.49,12427200.0],["2023-06-26",9.47,9.74,9.38,9.63,5827200.0],["2023-06-27",9.6,10.02,9.56,9.94,11603800.0],["2023-06-28",10.01,10.52,9.98,10.18,13019500.0],["2023-06-29",9.99,10.15,9.71,9.97,11985800.0],["2023-06-30",10.125,10.14,9.86,9.98,8507300.0],["2023-07-03",10.0,10.8,9.98,10.66,12564500.0],["2023-07-05",10.72,10.76,10.39,10.72,12285700.0],["2023-07-06",10.57,10.64,10.195,10.41,10419500.0],["2023-07-07",10.4,10.91,10.4,10.79,12637700.0],["2023-07-10",10.88,11.27,10.54,11.21,14643400.0],["2023-07-11",11.47,12.02,11.325,11.83,23071300.0],["2023-07-12",12.04,12.115,11.69,11.94,15229600.0],["2023-07-13",11.98,12.61,11.84,12.45,18580400.0],["2023-07-14",12.5,12.505,12.06,12.38,14574600.0],["2023-07-17",12.34,12.85,12.22,12.49,15187700.0],["2023-07-18",12.51,12.76,12.39,12.59,12904700.0],["2023-07-19",12.68,13.23,12.667,13.12,16594200.0],["2023-07-20",12.95,13.08,12.57,12.81,10455900.0],["2023-07-21",12.91,12.95,12.65,12.76,8728500.0],["2023-07-24",12.68,12.93,12.64,12.74,7916200.0],["2023-07-25",12.74,12.89,12.52,12.54,5928600.0],["2023-07-26",12.46,12.8,12.4,12.74,12181100.0],["2023-07-27",12.88,12.94,12.09,12.23,10579500.0],["2023-07-28",12.45,12.74,12.37,12.73,9039000.0],["2023-07-31",12.8,13.015,12.715,12.86,10249200.0],["2023-08-01",12.68,12.89,12.53,12.87,9747600.0],["2023-08-02",12.54,12.56,12.18,12.44,14714900.0],["2023-08-03",11.38,11.8,10.89,11.54,21999800.0],["2023-08-04",11.68,11.76,11.22,11.28,11685000.0],["2023-08-07",11.31,11.5,11.07,11.34,9660200.0],["2023-08-08",11.09,11.16,10.93,11.1,8251300.0],["2023-08-09",11.04,11.1,10.75,10.8,10370500.0],["2023-08-10",10.93,11.1,10.66,10.73,6645900.0],["2023-08-11",10.605,10.79,10.58,10.72,6713600.0],["2023-08-14",10.66,10.68,10.51,10.65,5419200.0],["2023-08-15",10.55,10.605,10.395,10.41,4962300.0],["2023-08-16",10.33,10.42,10.16,10.19,4759000.0],["2023-08-17",10.24,10.32,10.05,10.07,7550100.0],["2023-08-18",9.86,10.3,9.84,10.25,8363500.0],["2023-08-21",10.285,10.445,10.13,10.39,6461200.0],["2023-08-22",10.5,10.605,10.32,10.38,6444800.0],["2023-08-23",10.39,10.6,10.335,10.5,6019400.0],["2023-08-24",10.52,10.52,10.27,10.37,4885100.0],["2023-08-25",10.38,10.6,10.33,10.54,4784400.0],["2023-08-28",10.62,10.72,10.5,10.55,4881500.0],["2023-08-29",10.475,11.08,10.45,11.02,9553700.0],["2023-08-30",10.9,11.15,10.9,11.06,7218000.0],["2023-08-31",11.1,11.165,10.765,10.89,28595700.0],["2023-09-01",11.18,11.37,11.06,11.11,9246300.0],["2023-09-05",11.0,11.02,10.66,10.82,9895100.0],["2023-09-06",10.77,10.935,10.7,10.79,5866800.0],["2023-09-07",10.61,10.77,10.523,10.74,4420300.0],["2023-09-08",10.69,10.8,10.515,10.74,4874700.0],["2023-09-11",10.82,10.9,10.71,10.84,5331800.0],["2023-09-12",10.81,11.01,10.79,10.8,5042800.0],["2023-09-13",10.76,10.811,10.59,10.62,4808500.0],["2023-09-14",10.65,10.66,10.42,10.57,6470800.0],["2023-09-15",10.47,10.695,10.43,10.67,8992200.0],["2023-09-18",10.65,10.79,10.58,10.6,5412100.0],["2023-09-19",10.58,10.6,10.36,10.47,4583700.0],["2023-09-20",10.45,10.65,10.21,10.22,4883500.0],["2023-09-21",10.01,10.02,9.82,9.83,7251000.0],["2023-09-22",9.91,9.97,9.64,9.7,5370600.0],["2023-09-25",9.57,9.77,9.55,9.68,3894800.0],["2023-09-26",9.61,9.77,9.49,9.53,5751400.0],["2023-09-27",9.64,9.77,9.44,9.57,4445700.0],["2023-09-28",9.6,9.84,9.48,9.68,3848900.0],["2023-09-29",9.84,10.01,9.69,9.81,4609800.0],["2023-10-02",9.77,9.9,9.59,9.73,5825400.0],["2023-10-03",9.62,9.78,9.49,9.53,4405500.0],["2023-10-04",9.5,9.69,9.43,9.68,4485600.0],["2023-10-05",9.57,9.82,9.49,9.73,4888500.0],["2023-10-06",9.62,9.99,9.62,9.93,5126300.0],["2023-10-09",9.82,9.96,9.715,9.87,3637400.0],["2023-10-10",9.86,10.19,9.86,10.04,4895800.0],["2023-10-11",10.05,10.18,9.68,9.72,6391400.0],["2023-10-12",9.74,9.77,9.28,9.29,7034200.0],["2023-10-13",9.3,9.365,9.12,9.14,5586000.0],["2023-10-16",9.16,9.385,9.14,9.32,3913900.0],["2023-10-17",9.22,9.64,9.22,9.6,6263900.0],["2023-10-18",9.5,9.56,9.15,9.21,5151200.0],["2023-10-19",9.24,9.24,8.96,8.97,5382500.0],["2023-10-20",8.95,9.23,8.89,9.13,5349300.0],["2023-10-23",9.05,9.39,8.973,9.17,5031500.0],["2023-10-24",9.34,9.595,9.25,9.32,5658200.0],["2023-10-25",9.21,9.29,9.01,9.03,5804800.0],["2023-10-26",9.07,9.23,8.94,9.1,4447800.0],["2023-10-27",9.2,9.2,8.89,8.9,4421200.0],["2023-10-30",9.0,9.14,8.905,9.08,3914000.0],["2023-10-31",9.12,9.16,9.045,9.14,3753200.0],["2023-11-01",9.17,9.23,8.92,9.08,4146000.0],["2023-11-02",9.19,9.505,9.19,9.48,7793500.0],["2023-11-03",9.66,9.79,9.56,9.69,8838300.0],["2023-11-06",9.78,9.82,9.52,9.59,4896600.0],["2023-11-07",9.61,9.85,9.59,9.76,13420500.0],["2023-11-08",8.785,8.9,8.28,8.365,27080200.0],["2023-11-09",8.54,8.62,7.92,7.93,15764200.0],["2023-11-10",8.0,8.3,7.99,8.23,10981400.0],["2023-11-13",8.16,8.41,8.13,8.31,7994900.0],["2023-11-14",8.55,8.71,8.45,8.5,10708700.0],["2023-11-15",8.57,8.61,8.31,8.33,11201200.0],["2023-11-16",8.28,8.29,7.91,7.94,13541300.0],["2023-11-17",7.98,8.135,7.925,8.1,9142200.0],["2023-11-20",8.1,8.27,7.985,8.13,13184600.0],["2023-11-21",8.06,8.13,7.96,7.98,7764100.0],["2023-11-22",8.03,8.255,7.98,8.22,8522800.0],["2023-11-24",8.2,8.3,8.13,8.29,3613000.0],["2023-11-27",8.27,8.46,8.21,8.39,7071300.0],["2023-11-28",8.38,8.65,8.345,8.64,10075600.0],["2023-11-29",8.84,9.18,8.77,8.92,13982600.0],["2023-11-30",9.19,9.2,8.69,8.8,15221700.0],["2023-12-01",8.82,9.39,8.82,9.32,16329000.0],["2023-12-04",9.46,9.735,9.33,9.55,18297500.0],["2023-12-05",9.79,10.639,9.66,10.53,38892500.0],["2023-12-06",10.88,11.65,10.73,11.27,51461800.0],["2023-12-07",11.07,11.7,10.81,11.48,26167900.0],["2023-12-08",11.23,11.74,11.02,11.73,23220100.0],["2023-12-11",11.55,11.79,11.325,11.71,18603200.0],["2023-12-12",11.77,11.9,11.54,11.63,13394300.0],["2023-12-13",11.63,12.02,11.12,11.99,24506100.0],["2023-12-14",12.35,12.39,11.79,12.09,22749700.0],["2023-12-15",12.01,12.02,11.52,11.69,16810200.0],["2023-12-18",11.55,11.98,11.44,11.93,14413000.0],["2023-12-19",12.06,13.19,12.04,13.17,31841800.0],["2023-12-20",13.32,13.45,12.59,12.62,32610100.0],["2023-12-21",12.81,13.06,12.51,12.89,14515400.0],["2023-12-22",13.01,13.15,12.795,12.95,10553800.0],["2023-12-26",13.0,13.14,12.86,12.94,8151100.0],["2023-12-27",13.03,13.51,12.91,13.26,16095200.0],["2023-12-28",13.11,13.28,13.06,13.18,8604400.0],["2023-12-29",13.16,13.17,12.52,12.74,14597000.0],["2024-01-02",12.74,12.75,12.28,12.37,11659200.0],["2024-01-03",11.68,11.97,11.55,11.79,13694100.0],["2024-01-04",11.65,12.17,11.63,11.98,9611900.0],["2024-01-05",11.82,12.16,11.77,11.89,8188700.0],["2024-01-08",11.97,12.58,11.96,12.42,17238700.0],["2024-01-09",12.25,12.355,12.135,12.2,7344300.0],["2024-01-10",12.18,12.345,11.78,12.14,8569200.0],["2024-01-11",12.53,12.58,11.63,11.71,13483000.0],["2024-01-12",11.5,11.56,10.99,11.02,16539300.0],["2024-01-16",10.92,11.026,10.62,10.93,9399000.0],["2024-01-17",10.71,10.74,10.52,10.65,8611600.0],["2024-01-18",10.76,10.825,10.53,10.67,8032200.0],["2024-01-19",10.68,10.75,10.38,10.71,7977200.0],["2024-01-22",10.81,11.17,10.81,10.99,9454000.0],["2024-01-23",11.16,11.3,10.873,10.95,6929500.0],["2024-01-24",11.1,11.225,10.73,10.81,6848000.0],["2024-01-25",10.85,10.898,10.62,10.7,5299900.0],["2024-01-26",10.76,11.01,10.71,10.79,4742100.0],["2024-01-29",10.83,11.33,10.76,11.31,10871000.0],["2024-01-30",11.23,11.285,10.95,11.01,7035500.0],["2024-01-31",10.94,11.17,10.7,10.74,7341400.0],["2024-02-01",10.79,10.945,10.61,10.91,5807500.0],["2024-02-02",10.75,11.02,10.65,10.92,7401500.0],["2024-02-05",10.82,10.88,10.51,10.56,7633200.0],["2024-02-06",10.57,10.8,10.535,10.78,5098200.0],["2024-02-07",10.84,11.08,10.64,11.0,7559200.0],["2024-02-08",11.05,11.34,11.0,11.22,7844600.0],["2024-02-09",11.4,11.6,11.25,11.55,11957000.0],["2024-02-12",11.73,12.13,11.65,12.01,22042300.0],["2024-02-13",11.61,11.935,11.43,11.84,36725400.0],["2024-02-14",13.648,13.9,12.765,13.38,76339000.0],["2024-02-15",13.4,13.545,13.04,13.42,24372900.0],["2024-02-16",13.38,14.355,13.32,14.0,34950700.0],["2024-02-20",14.0,14.235,13.68,14.09,16920700.0],["2024-02-21",13.762,13.89,13.39,13.59,14259000.0],["2024-02-22",13.71,14.09,13.595,13.97,10961900.0],["2024-02-23",14.04,14.5,14.01,14.48,15963200.0],["2024-02-26",14.71,15.61,14.68,15.59,28000800.0],["2024-02-27",15.89,16.29,15.55,16.25,24830300.0],["2024-02-28",16.06,16.53,15.9,16.13,25143400.0],["2024-02-29",16.17,16.51,15.66,16.31,21226300.0],["2024-03-01",16.3,16.6,16.125,16.58,13176200.0],["2024-03-04",17.07,17.22,16.54,16.63,17405200.0],["2024-03-05",16.3,16.33,15.66,15.93,17683600.0],["2024-03-06",16.1,16.59,15.77,16.4,13102400.0],["2024-03-07",16.62,16.62,16.13,16.36,9854700.0],["2024-03-08",16.58,17.62,16.57,17.0,20002800.0],["2024-03-11",16.99,17.48,16.76,16.86,14947000.0],["2024-03-12",16.88,16.9,16.19,16.39,13396500.0],["2024-03-13",16.31,17.36,16.23,17.16,15815100.0],["2024-03-14",19.12,19.23,17.745,18.05,48665200.0],["2024-03-15",17.82,18.36,17.5,18.15,17775500.0],["2024-03-18",18.1,18.41,17.83,18.21,13180600.0],["2024-03-19",17.72,17.83,16.695,17.24,14724400.0],["2024-03-20",17.24,18.57,17.12,18.56,14773200.0],["2024-03-21",18.66,19.415,18.4,19.09,16075900.0],["2024-03-22",18.64,18.946,18.24,18.3,11310900.0],["2024-03-25",18.4,19.1,18.37,19.08,15708500.0],["2024-03-26",19.32,19.61,19.162,19.28,12760300.0],["2024-03-27",20.53,20.55,19.62,20.01,31268300.0],["2024-03-28",20.01,20.54,19.88,20.13,16728200.0],["2024-04-01",19.98,20.15,19.37,19.41,15674500.0],["2024-04-02",18.37,19.33,18.03,19.2,15975500.0],["2024-04-03",18.92,19.54,18.86,19.21,8633800.0],["2024-04-04",19.25,19.29,18.3,18.45,15445800.0],["2024-04-05",18.23,18.825,17.87,18.4,11636500.0],["2024-04-08",18.88,19.1,18.44,18.56,9365600.0],["2024-04-09",18.66,18.75,18.0,18.3,7926800.0],["2024-04-10",17.68,18.44,17.59,18.34,7749100.0],["2024-04-11",17.7,19.049,17.7,19.0,14077500.0],["2024-04-12",18.85,18.89,17.83,17.97,9613200.0],["2024-04-15",18.08,18.26,16.975,17.19,14132300.0],["2024-04-16",17.13,17.58,16.84,17.31,9347700.0],["2024-04-17",17.38,17.45,16.46,17.08,10395400.0],["2024-04-18",17.187,17.595,16.89,17.08,7952300.0],["2024-04-19",16.89,17.23,16.5,16.63,9555200.0],["2024-04-22",16.94,17.345,16.67,17.19,7426200.0],["2024-04-23",17.13,17.82,17.05,17.62,6961300.0],["2024-04-24",17.67,17.89,17.08,17.31,7318100.0],["2024-04-25",16.89,17.26,16.57,17.12,7145600.0],["2024-04-26",17.12,17.9,16.92,17.88,8203900.0],["2024-04-29",17.71,18.29,17.3,17.34,8431500.0],["2024-04-30",17.14,17.3,16.47,16.49,8986300.0],["2024-05-01",16.43,17.35,16.31,16.65,8903500.0],["2024-05-02",16.93,17.63,16.76,17.61,7544700.0],["2024-05-03",17.88,18.135,17.63,17.95,9478800.0],["2024-05-06",17.63,18.46,17.48,17.78,18716900.0],["2024-05-07",17.75,18.26,17.67,17.99,12486200.0],["2024-05-08",17.6,17.938,17.37,17.85,23043800.0],["2024-05-09",19.042,19.47,17.04,17.3,51207400.0],["2024-05-10",17.42,17.69,16.22,16.23,24466200.0],["2024-05-13",16.62,17.61,16.57,16.89,24385600.0],["2024-05-14",17.77,18.67,17.65,18.02,33654500.0],["2024-05-15",18.35,18.58,17.57,18.52,19468500.0],["2024-05-16",18.41,19.24,17.86,17.9,22141600.0],["2024-05-17",18.96,20.34,18.45,20.09,53207400.0],["2024-05-20",19.94,20.89,19.53,20.84,25792900.0],["2024-05-21",21.04,21.21,20.41,20.96,20960700.0],["2024-05-22",20.9,21.03,19.59,19.66,20978600.0],["2024-05-23",19.92,19.94,19.115,19.24,17758100.0],["2024-05-24",19.3,20.565,19.067,20.51,20914800.0],["2024-05-28",20.618,20.99,20.05,20.47,18147600.0],["2024-05-29",20.75,21.14,20.27,21.085,23053100.0],["2024-05-30",21.3,22.26,20.91,21.84,36175500.0],["2024-05-31",21.91,22.34,20.165,20.9,31219300.0],["2024-06-03",21.9,22.4,20.73,21.28,26098100.0],["2024-06-04",21.04,21.625,20.66,20.78,17412400.0],["2024-06-05",21.0,21.59,20.39,21.57,14410400.0],["2024-06-06",22.25,23.25,21.744,22.97,40881200.0],["2024-06-07",22.52,23.69,22.145,22.18,24723100.0],["2024-06-10",22.1,23.525,22.06,23.42,17942200.0],["2024-06-11",22.832,23.305,22.13,23.22,14472800.0],["2024-06-12",24.0,24.28,23.53,23.7,21351400.0],["2024-06-13",23.69,23.74,22.92,23.31,13045800.0],["2024-06-14",23.1,23.57,22.36,22.42,13059600.0],["2024-06-17",22.32,22.72,21.7,22.25,13998300.0],["2024-06-18",21.97,22.22,21.8,21.86,10181100.0],["2024-06-20",22.0,22.07,21.18,21.73,13386600.0],["2024-06-21",21.52,22.33,21.25,22.29,20734700.0],["2024-06-24",21.85,22.33,20.88,21.37,19032600.0],["2024-06-25",21.48,22.285,21.22,22.14,12077800.0],["2024-06-26",22.68,23.33,22.22,22.31,19146100.0],["2024-06-27",22.44,22.791,22.27,22.59,7318600.0],["2024-06-28",22.64,23.085,22.34,22.71,11668100.0],["2024-07-01",22.82,23.13,22.43,22.79,11188200.0],["2024-07-02",22.635,22.8,22.07,22.46,9492200.0],["2024-07-03",22.45,23.129,22.45,22.89,7631200.0],["2024-07-05",22.08,22.74,21.72,22.68,9400900.0],["2024-07-08",22.72,22.88,21.91,22.09,10579900.0],["2024-07-09",22.25,23.27,22.15,22.6,12158900.0],["2024-07-10",22.71,22.87,22.08,22.32,12625300.0],["2024-07-11",22.65,22.98,21.98,22.04,13151500.0],["2024-07-12",22.0,22.445,21.75,22.28,10380700.0],["2024-07-15",23.0,24.01,22.76,23.94,20401700.0],["2024-07-16",24.06,24.81,23.35,24.63,23046700.0],["2024-07-17",24.13,24.88,23.57,24.18,14124900.0],["2024-07-18",24.22,24.45,22.66,22.83,14304700.0],["2024-07-19",22.94,23.87,22.8,23.41,9348400.0],["2024-07-22",23.24,24.02,23.095,23.42,16691400.0],["2024-07-23",23.23,23.4,22.82,22.87,10292600.0],["2024-07-24",22.66,22.906,21.36,21.41,13153100.0],["2024-07-25",21.16,21.785,20.63,21.18,9131000.0],["2024-07-26",21.59,21.985,21.125,21.2,8362500.0],["2024-07-29",21.56,21.84,20.95,21.18,8115100.0],["2024-07-30",21.3,21.35,20.29,20.4,11020800.0],["2024-07-31",20.84,21.208,20.53,20.57,9201900.0],["2024-08-01",20.89,21.3,19.83,20.24,13110700.0],["2024-08-02",19.2,19.29,17.69,17.88,30564500.0],["2024-08-05",14.7,16.725,13.98,16.42,44991100.0],["2024-08-06",17.03,17.52,16.25,17.21,22515100.0],["2024-08-07",17.6,17.64,16.86,17.12,32590300.0],["2024-08-08",17.665,18.1,16.68,17.73,48790500.0],["2024-08-09",17.8,18.28,17.55,17.92,17345900.0],["2024-08-12",18.36,18.79,18.106,18.54,18899100.0],["2024-08-13",18.78,18.84,18.36,18.41,12907000.0],["2024-08-14",18.73,19.06,18.57,18.65,13613600.0],["2024-08-15",19.32,20.07,19.135,19.55,23025900.0],["2024-08-16",19.51,20.04,19.4,19.98,14101700.0],["2024-08-19",19.935,20.31,19.81,20.28,11372200.0],["2024-08-20",20.36,20.43,19.69,19.83,10363700.0],["2024-08-21",19.73,20.205,19.52,20.18,9837100.0],["2024-08-22",20.14,20.37,19.85,19.89,7417900.0],["2024-08-23",20.062,21.21,20.0,21.12,13294500.0],["2024-08-26",21.12,21.16,20.79,20.96,10676300.0],["2024-08-27",20.8,21.54,20.59,21.36,8052600.0],["2024-08-28",21.15,21.199,20.0,20.32,10959700.0],["2024-08-29",20.4,20.655,20.09,20.17,7621500.0],["2024-08-30",20.38,20.4,19.835,20.12,11026200.0],["2024-09-03",19.755,19.965,19.21,19.37,11353500.0],["2024-09-04",19.01,19.61,18.811,19.11,9923300.0],["2024-09-05",19.0,19.68,18.84,19.67,11493500.0],["2024-09-06",19.74,20.24,18.71,18.94,12834200.0],["2024-09-09",19.21,19.83,19.04,19.66,10350600.0],["2024-09-10",19.6,19.739,18.825,19.7,10336500.0],["2024-09-11",19.58,20.795,19.54,20.64,12396200.0],["2024-09-12",20.83,21.735,20.67,21.64,13507200.0],["2024-09-13",21.695,22.43,21.61,22.07,11931600.0],["2024-09-16",21.704,22.535,21.5,22.21,8155600.0],["2024-09-17",22.545,22.93,22.4,22.64,8636600.0],["2024-09-18",22.7,23.495,22.34,22.95,13807200.0],["2024-09-19",23.936,24.06,22.74,22.81,14118900.0],["2024-09-20",22.81,22.955,22.31,22.73,22849800.0],["2024-09-23",22.782,23.325,22.623,22.7,11694200.0],["2024-09-24",22.68,22.85,22.252,22.77,7446100.0],["2024-09-25",22.58,22.82,22.335,22.39,4989400.0],["2024-09-26",22.78,22.88,22.19,22.43,9350700.0],["2024-09-27",22.55,23.98,22.411,23.89,18021300.0],["2024-09-30",23.97,24.13,23.08,23.42,10101300.0],["2024-10-01",23.4,23.46,22.28,22.33,11467400.0],["2024-10-02",22.42,23.18,22.33,22.63,12009700.0],["2024-10-03",22.464,22.709,22.05,22.43,7146000.0],["2024-10-04",23.0,23.39,22.61,22.89,9715300.0],["2024-10-07",22.75,23.425,22.72,23.32,10007900.0],["2024-10-08",23.47,25.8,23.44,25.61,39241500.0],["2024-10-09",25.49,25.69,24.17,25.65,22201800.0],["2024-10-10",25.5,25.87,24.705,25.5,12990200.0],["2024-10-11",25.75,26.65,25.69,26.27,16868900.0],["2024-10-14",26.9,27.14,26.16,27.0,17233000.0],["2024-10-15",27.135,27.33,25.905,26.8,16466500.0],["2024-10-16",27.04,27.172,26.565,26.93,12382000.0],["2024-10-17",27.08,27.08,26.086,26.32,11588300.0],["2024-10-18",26.55,27.04,26.42,26.83,10721200.0],["2024-10-21",26.78,27.105,26.18,26.97,10284200.0],["2024-10-22",26.9,27.6,26.82,27.41,11978800.0],["2024-10-23",27.11,27.386,26.28,26.7,10203200.0],["2024-10-24",26.95,27.33,26.69,27.22,7687300.0],["2024-10-25",27.51,27.75,26.92,27.06,8752200.0],["2024-10-28",27.935,28.23,27.51,27.88,14670900.0],["2024-10-29",28.25,28.36,27.6,28.03,13257600.0],["2024-10-30",27.915,28.575,27.55,28.21,26660900.0],["2024-10-31",26.02,26.48,23.15,23.49,45738900.0],["2024-11-01",23.7,24.118,23.0,23.97,21594100.0],["2024-11-04",23.75,24.56,23.54,24.32,15067200.0],["2024-11-05",24.535,25.275,24.42,24.96,12947200.0],["2024-11-06",27.73,30.06,26.74,29.86,49591600.0],["2024-11-07",29.06,30.04,28.67,29.36,24913000.0],["2024-11-08",29.35,30.63,29.21,30.54,22564100.0],["2024-11-11",32.94,34.32,32.23,32.8,43967200.0],["2024-11-12",31.74,33.76,31.46,33.0,26059500.0],["2024-11-13",33.63,34.1,31.823,31.91,23203600.0],["2024-11-14",32.85,33.0,31.592,32.22,13023400.0],["2024-11-15",32.01,32.355,31.26,32.32,17537500.0],["2024-11-18",33.11,35.615,32.9,35.0,36877100.0],["2024-11-19",34.56,36.32,34.0,35.24,27227500.0],["2024-11-20",37.0,38.11,35.72,36.08,36004100.0],["2024-11-21",37.125,37.125,34.63,35.09,27042400.0],["2024-11-22",34.98,36.835,34.17,36.65,21650100.0],["2024-11-25",39.22,39.74,37.3,37.85,29944600.0],["2024-11-26",37.05,37.91,36.15,36.42,16612100.0],["2024-11-27",37.51,38.29,37.04,37.65,15118500.0],["2024-11-29",38.62,39.145,37.51,37.54,13399500.0],["2024-12-02",37.925,38.79,37.52,37.62,16071000.0],["2024-12-03",37.05,38.705,36.61,38.64,17947600.0],["2024-12-04",39.95,40.57,37.78,40.0,35447100.0],["2024-12-05",42.71,42.76,38.79,38.92,50453500.0],["2024-12-06",39.59,41.71,38.94,41.67,37242700.0],["2024-12-09",41.39,42.09,39.24,39.54,26493400.0],["2024-12-10",39.81,40.5,37.19,37.36,27808800.0],["2024-12-11",38.5,38.55,37.7,37.84,23327700.0],["2024-12-12",37.38,40.19,35.62,39.33,26270400.0],["2024-12-13",39.41,40.347,38.96,40.2,19794900.0],["2024-12-16",41.02,43.83,40.53,43.2,36584000.0],["2024-12-17",42.31,42.31,40.34,41.63,27260400.0],["2024-12-18",41.44,41.489,36.64,37.08,33565200.0],["2024-12-19",38.48,38.68,36.21,36.94,25513100.0],["2024-12-20",35.11,38.475,34.02,38.33,29109100.0],["2024-12-23",37.92,38.5,37.08,37.5,16662300.0],["2024-12-24",38.0,39.59,37.69,39.58,10144500.0],["2024-12-26",39.34,40.465,38.8,40.38,11874900.0],["2024-12-27",40.25,40.44,38.22,39.02,14388800.0],["2024-12-30",37.81,38.96,37.45,38.28,12749600.0],["2024-12-31",38.95,39.1,37.03,37.26,14168100.0],["2025-01-02",38.54,39.7,37.35,39.44,18993300.0],["2025-01-03",39.78,41.38,39.024,41.35,19978800.0],["2025-01-06",42.11,43.12,41.46,42.71,22219300.0],["2025-01-07",42.33,43.188,39.865,40.56,17649200.0],["2025-01-08",40.255,40.83,39.21,40.81,14022200.0],["2025-01-10",40.07,40.53,38.78,40.08,13972900.0],["2025-01-13",39.01,39.797,38.42,39.59,13763100.0],["2025-01-14",41.8,43.77,41.28,41.76,32498800.0],["2025-01-15",43.99,46.22,43.643,45.56,32265300.0],["2025-01-16",45.61,46.85,45.25,46.08,18649700.0],["2025-01-17",47.74,49.27,46.97,48.15,35226600.0],["2025-01-21",49.93,50.64,48.15,50.0,29947100.0],["2025-01-22",50.21,51.09,49.72,50.16,20153200.0],["2025-01-23",49.39,50.91,49.26,50.36,16838700.0],["2025-01-24",50.91,52.06,50.6,51.12,19901100.0],["2025-01-27",48.33,50.145,46.66,47.74,29648700.0],["2025-01-28",47.898,49.8,47.011,49.4,17600400.0],["2025-01-29",48.82,51.71,48.6,51.15,17767600.0],["2025-01-30",51.96,53.51,51.066,53.0,16825700.0],["2025-01-31",53.26,53.49,51.635,51.95,14290800.0],["2025-02-03",48.49,52.32,48.08,51.9,19031800.0],["2025-02-04",52.0,53.31,51.54,52.58,17469600.0],["2025-02-05",52.32,54.33,52.21,54.2,16616600.0],["2025-02-06",54.8,54.88,52.16,53.17,15893900.0],["2025-02-07",54.39,55.98,54.11,55.86,25050300.0],["2025-02-10",57.18,57.27,55.55,56.27,23555900.0],["2025-02-11",55.9,55.99,53.28,53.34,24210900.0],["2025-02-12",53.17,56.74,52.65,55.91,48482700.0],["2025-02-13",62.09,66.91,61.2,63.8,77989700.0],["2025-02-14",63.305,66.08,61.721,65.28,39353300.0],["2025-02-18",65.21,65.578,59.901,60.44,42371200.0],["2025-02-19",61.09,61.911,58.65,59.23,26252600.0],["2025-02-20",59.09,59.1,54.23,56.06,36348800.0],["2025-02-21",57.87,57.87,51.44,51.6,33697500.0],["2025-02-24",52.24,52.56,47.97,49.93,40671100.0],["2025-02-25",47.51,48.84,44.02,45.92,59731300.0],["2025-02-26",47.31,50.52,46.54,48.85,43151500.0],["2025-02-27",51.76,52.93,48.42,48.78,48033000.0],["2025-02-28",48.185,51.17,47.41,50.1,46083500.0],["2025-03-03",54.72,54.84,46.68,46.89,52710100.0],["2025-03-04",45.19,48.27,42.14,46.22,62405400.0],["2025-03-05",46.7,48.29,44.92,48.12,33830100.0],["2025-03-06",46.23,48.79,44.66,44.84,40627600.0],["2025-03-07",43.64,45.37,40.95,44.42,53582200.0],["2025-03-10",40.925,41.197,35.23,35.63,89410600.0],["2025-03-11",36.195,38.35,35.57,36.36,69609300.0],["2025-03-12",38.99,39.671,36.851,38.92,50844300.0],["2025-03-13",38.27,38.68,35.91,36.02,47786300.0],["2025-03-14",37.4,39.46,37.01,39.24,37821400.0],["2025-03-17",39.35,42.92,38.96,42.02,45895500.0],["2025-03-18",40.8,41.56,38.85,40.1,44644600.0],["2025-03-19",40.775,43.84,40.176,42.8,56447100.0],["2025-03-20",42.2,44.24,41.93,43.66,49146600.0],["2025-03-21",41.95,44.73,41.5,44.36,43674200.0],["2025-03-24",46.4,48.99,46.1,48.36,50762000.0],["2025-03-25",48.75,49.88,47.2,48.15,43367900.0],["2025-03-26",47.98,48.0,43.8,44.73,44462500.0],["2025-03-27",44.11,45.59,43.24,43.99,51945500.0],["2025-03-28",42.69,43.07,40.57,41.92,44330400.0],["2025-03-31",39.775,41.95,38.838,41.62,40954800.0],["2025-04-01",41.8,43.37,40.61,42.16,42942700.0],["2025-04-02",40.69,43.599,40.55,42.68,44551400.0],["2025-04-03",37.975,39.89,37.44,38.26,62216600.0],["2025-04-04",35.625,36.25,31.59,34.51,80694700.0],["2025-04-07",30.673,37.108,29.66,35.41,81135600.0],["2025-04-08",37.135,37.85,33.085,34.17,63299900.0],["2025-04-09",33.71,42.68,33.55,42.21,88299900.0],["2025-04-10",40.3,42.13,37.78,40.51,64055500.0],["2025-04-11",40.735,43.79,40.08,43.68,51352100.0],["2025-04-14",45.01,45.09,42.51,44.14,45143500.0],["2025-04-15",44.19,45.56,43.687,44.08,30788300.0],["2025-04-16",41.86,43.14,40.07,40.66,46736500.0],["2025-04-17",41.03,41.75,40.12,41.18,23940000.0],["2025-04-21",40.73,41.559,39.21,39.85,27727700.0],["2025-04-22",41.03,43.37,40.812,42.09,39232000.0],["2025-04-23",45.3,47.22,44.27,44.66,48982800.0],["2025-04-24",45.09,48.28,44.96,48.15,42991300.0],["2025-04-25",48.9,49.99,48.48,49.45,34624100.0],["2025-04-28",50.52,51.07,47.74,48.93,35081000.0],["2025-04-29",49.44,49.88,48.46,49.37,28708400.0],["2025-04-30",46.41,49.9,46.18,49.11,49380900.0],["2025-05-01",51.125,51.3,46.53,46.62,88530700.0],["2025-05-02",46.775,50.07,46.71,48.59,59187300.0],["2025-05-05",47.21,48.34,45.56,48.05,37137900.0],["2025-05-06",46.325,48.88,45.825,48.69,31103100.0],["2025-05-07",48.85,50.51,48.32,49.99,38651800.0],["2025-05-08",51.729,54.84,51.61,54.07,49440000.0],["2025-05-09",54.94,56.315,53.742,54.65,44325500.0],["2025-05-12",59.18,59.33,55.889,57.43,41385900.0],["2025-05-13",58.92,63.415,58.82,62.57,57297900.0],["2025-05-14",62.375,63.78,61.09,61.39,41568200.0],["2025-05-15",60.305,60.83,57.68,60.68,36789200.0],["2025-05-16",60.905,62.14,60.46,61.76,24538700.0],["2025-05-19",59.855,64.36,59.68,64.27,34290800.0],["2025-05-20",64.04,65.28,63.35,64.91,31331800.0],["2025-05-21",64.06,66.89,63.32,63.86,40230100.0],["2025-05-22",64.89,65.875,63.75,64.77,27235000.0],["2025-05-23",62.85,64.46,62.632,63.17,28585500.0],["2025-05-27",64.96,67.13,63.83,66.02,29735900.0],["2025-05-28",66.14,66.61,64.81,65.14,17994200.0],["2025-05-29",66.325,66.535,63.63,63.95,21300500.0],["2025-05-30",63.59,66.49,62.92,66.15,35691700.0],["2025-06-02",66.03,68.2,65.38,67.98,30252600.0],["2025-06-03",69.9,72.72,69.06,71.72,43343500.0],["2025-06-04",72.96,73.0,71.13,72.27,31915100.0],["2025-06-05",73.55,76.75,71.2,72.51,64664700.0],["2025-06-06",74.6,77.8,73.1,74.88,66229100.0],["2025-06-09",72.06,73.73,68.56,73.4,65748800.0],["2025-06-10",73.24,74.64,70.75,72.51,39178600.0],["2025-06-11",73.05,75.39,72.32,74.88,34056700.0],["2025-06-12",73.526,75.59,73.23,73.84,22611100.0],["2025-06-13",72.0,74.82,71.69,72.6,27789300.0],["2025-06-16",73.7,76.88,73.36,76.75,27114900.0],["2025-06-17",76.11,77.05,72.86,74.95,26677500.0],["2025-06-18",75.17,78.74,74.54,78.35,36185600.0],["2025-06-20",78.47,79.38,75.79,78.5,37245800.0],["2025-06-23",77.86,79.045,74.39,76.35,35289900.0],["2025-06-24",77.9,82.27,76.83,82.01,42266600.0],["2025-06-25",84.94,85.55,81.9,82.75,38974900.0],["2025-06-26",83.41,84.8,82.53,84.52,25222500.0],["2025-06-27",84.655,84.88,81.92,83.03,37005900.0],["2025-06-30",85.65,94.24,85.5,93.63,101945000.0],["2025-07-01",95.012,99.18,89.7,92.33,121171500.0],["2025-07-02",91.25,100.88,90.9,97.98,113204200.0],["2025-07-03",95.49,95.65,92.11,94.4,56373800.0],["2025-07-07",93.59,95.7,91.25,93.46,49466000.0],["2025-07-08",95.4,98.04,90.7,91.27,59808300.0],["2025-07-09",92.91,94.65,91.741,94.54,42206400.0],["2025-07-10",95.9,98.76,93.541,98.7,50119500.0],["2025-07-11",97.5,101.5,97.33,98.34,60338900.0],["2025-07-14",100.87,101.89,98.9,99.96,47356300.0],["2025-07-15",99.01,101.26,97.16,99.54,45879400.0],["2025-07-16",100.02,104.62,99.7,103.25,54557800.0],["2025-07-17",103.535,106.64,102.72,105.45,39114400.0],["2025-07-18",109.75,113.439,106.95,109.74,74033300.0],["2025-07-21",109.0,110.31,104.07,104.34,46430600.0],["2025-07-22",103.71,105.93,98.75,101.85,44667400.0],["2025-07-23",102.13,102.68,100.54,102.08,33805200.0],["2025-07-24",103.0,103.04,100.32,101.93,26698100.0],["2025-07-25",101.545,106.39,101.05,104.85,35637800.0],["2025-07-28",105.84,107.13,104.66,106.77,30578400.0],["2025-07-29",106.61,107.42,103.0,103.32,30568000.0],["2025-07-30",103.85,107.46,103.35,106.1,39913500.0],["2025-07-31",103.865,109.06,101.07,103.05,58057600.0],["2025-08-01",97.8,104.59,93.36,99.9,76745100.0],["2025-08-04",101.229,106.79,97.153,106.37,46466000.0],["2025-08-05",105.97,107.3,103.22,105.46,33460900.0],["2025-08-06",104.505,105.9,101.18,105.65,33023500.0],["2025-08-07",107.89,112.634,107.4,111.23,44736000.0],["2025-08-08",111.5,117.0,110.9,114.63,41905700.0],["2025-08-11",116.22,117.47,113.39,113.62,36942300.0],["2025-08-12",115.04,117.7,113.18,114.09,31461900.0],["2025-08-13",115.65,116.4,107.28,108.62,54719700.0],["2025-08-14",107.88,111.46,106.31,110.71,34395300.0],["2025-08-15",110.73,114.36,108.61,114.17,32215900.0],["2025-08-18",113.0,115.09,109.78,115.02,35579200.0],["2025-08-19",116.12,117.46,106.5,107.5,49635700.0],["2025-08-20",106.665,107.98,99.0,105.34,56515300.0],["2025-08-21",105.03,108.21,104.35,106.3,34679000.0],["2025-08-22",105.53,111.883,103.8,109.32,39922200.0],["2025-08-25",108.49,109.85,105.95,107.94,29478100.0],["2025-08-26",106.85,109.36,105.12,108.8,27361000.0],["2025-08-27",108.69,109.27,102.81,102.92,35942700.0],["2025-08-28",104.0,105.4,102.76,103.69,26059100.0],["2025-08-29",102.84,104.4,101.93,104.03,22269200.0],["2025-09-02",100.34,101.9,97.9,100.84,40899100.0],["2025-09-03",101.59,102.69,99.41,100.82,24194800.0],["2025-09-04",100.75,104.75,100.6,102.91,30626300.0],["2025-09-05",104.98,106.03,95.66,101.25,62538400.0],["2025-09-08",110.63,117.3,110.12,117.28,102382400.0],["2025-09-09",116.53,118.7,113.76,118.5,51536300.0],["2025-09-10",120.83,123.44,116.69,117.46,46671200.0],["2025-09-11",117.88,121.69,117.37,117.75,35760900.0],["2025-09-12",117.93,118.57,114.05,115.03,37245800.0],["2025-09-15",115.345,116.53,112.425,114.83,36787500.0],["2025-09-16",115.06,118.13,113.79,117.38,36628500.0],["2025-09-17",117.09,119.13,114.89,118.64,34516600.0],["2025-09-18",120.08,124.36,119.859,120.91,35865100.0],["2025-09-19",121.7,125.18,121.0,124.78,202388400.0],["2025-09-22",123.625,126.64,122.2,124.89,33482600.0],["2025-09-23",125.41,127.78,124.07,126.2,28923500.0],["2025-09-24",127.515,130.07,125.0,126.8,26956400.0],["2025-09-25",123.33,125.8,120.62,122.65,32876000.0],["2025-09-26",124.18,125.06,120.46,121.78,25714800.0],["2025-09-29",123.78,136.84,123.78,136.72,62109900.0],["2025-09-30",135.67,143.62,135.57,143.18,50851200.0],["2025-10-01",141.26,143.17,137.78,139.14,34759600.0],["2025-10-02",142.78,146.7,140.15,145.7,34579900.0],["2025-10-03",146.82,150.21,145.23,148.67,34531700.0],["2025-10-06",153.0,153.86,144.119,144.26,28117000.0],["2025-10-07",146.33,147.12,141.26,145.0,24867400.0],["2025-10-08",146.11,151.35,144.55,150.87,23927600.0],["2025-10-09",150.51,153.08,147.3,152.46,19633000.0],["2025-10-10",151.505,153.56,138.94,138.96,41634300.0],["2025-10-13",144.62,146.56,136.52,140.68,28260800.0],["2025-10-14",136.72,141.21,133.05,134.95,31171000.0],["2025-10-15",138.095,139.65,133.535,134.15,22187000.0],["2025-10-16",135.38,137.48,130.57,131.44,23359400.0],["2025-10-17",128.16,131.205,125.6,129.91,25237100.0],["2025-10-20",133.425,140.198,132.9,135.8,27605900.0],["2025-10-21",135.29,135.31,131.35,131.84,19498300.0],["2025-10-22",131.63,132.36,120.88,127.22,37786900.0],["2025-10-23",128.28,135.57,127.28,134.33,24591100.0],["2025-10-24",137.99,142.2,137.1,139.79,24330400.0],["2025-10-27",144.99,149.2,143.18,145.86,25833300.0],["2025-10-28",146.0,148.11,145.63,146.25,13446700.0],["2025-10-29",146.0,147.72,142.74,144.8,19792600.0],["2025-10-30",142.39,144.15,137.25,138.07,19706900.0],["2025-10-31",143.6,150.47,143.3,146.78,26028100.0],["2025-11-03",148.79,149.412,142.5,147.08,17187600.0],["2025-11-04",139.87,144.4,136.63,136.8,26617700.0],["2025-11-05",139.635,144.77,135.51,142.48,32318500.0],["2025-11-06",140.0,140.16,126.15,127.08,50477800.0],["2025-11-07",123.766,132.2,120.7,130.36,44897800.0],["2025-11-10",135.45,138.99,131.65,135.88,30980500.0],["2025-11-11",133.99,134.667,130.9,131.93,17218400.0],["2025-11-12",133.33,133.84,128.33,132.98,22044600.0],["2025-11-13",129.87,130.15,119.47,121.53,36727300.0],["2025-11-14",115.15,126.5,114.0,122.5,32063800.0],["2025-11-17",120.495,120.98,112.42,115.97,40078600.0],["2025-11-18",113.91,116.971,112.35,114.3,28581100.0],["2025-11-19",114.74,119.2,113.55,118.16,25278800.0],["2025-11-20",121.63,122.63,105.235,106.21,42907300.0],["2025-11-21",107.84,109.99,102.1,107.3,40155600.0],["2025-11-24",109.915,115.72,108.64,114.97,30736500.0],["2025-11-25",112.465,116.81,109.19,115.57,22078800.0],["2025-11-26",121.33,128.9,120.86,128.2,47127600.0],["2025-11-28",128.075,129.95,127.15,128.49,12783400.0],["2025-12-01",123.45,125.29,118.86,123.24,31467300.0],["2025-12-02",125.25,129.18,124.51,125.95,25394800.0],["2025-12-03",126.1,134.34,124.4,133.64,25004500.0],["2025-12-04",133.21,137.36,132.77,137.08,20572100.0],["2025-12-05",135.06,135.24,129.96,131.95,23123000.0],["2025-12-08",134.1,138.09,132.002,136.43,22593100.0],["2025-12-09",134.5,139.75,133.57,135.71,18948200.0],["2025-12-10",135.26,137.46,133.43,135.66,18232100.0],["2025-12-11",131.775,131.775,122.53,123.38,44624800.0],["2025-12-12",125.34,125.65,117.835,119.5,31553300.0],["2025-12-15",120.4,120.66,114.101,115.26,28422000.0],["2025-12-16",116.695,120.7,115.76,119.4,21011900.0],["2025-12-17",120.97,124.7,115.59,115.8,36270000.0],["2025-12-18",121.87,124.25,117.05,117.16,24274300.0],["2025-12-19",119.47,122.96,118.2,121.35,27580900.0],["2025-12-22",123.51,124.55,121.07,122.37,16977000.0],["2025-12-23",120.295,121.15,116.75,120.24,16953500.0],["2025-12-24",119.96,120.67,118.6,120.44,7980700.0],["2025-12-26",120.71,121.03,117.7,118.13,12959100.0],["2025-12-29",116.89,118.95,116.02,117.43,15386400.0],["2025-12-30",117.625,118.636,115.18,115.45,16471600.0],["2025-12-31",114.84,115.65,112.85,113.1,15992200.0],["2026-01-02",115.478,116.03,110.41,115.21,25793500.0],["2026-01-05",117.92,123.42,117.55,123.24,26231000.0],["2026-01-06",124.16,124.35,118.05,121.7,20349800.0],["2026-01-07",120.05,120.1,116.55,116.97,18916800.0],["2026-01-08",115.75,117.32,113.87,115.39,20102400.0],["2026-01-09",116.975,118.23,114.882,115.27,18094800.0],["2026-01-12",114.51,119.62,114.455,117.52,17111700.0],["2026-01-13",117.4,120.43,116.0,120.24,20026100.0],["2026-01-14",120.29,120.88,116.61,119.67,17838700.0],["2026-01-15",119.61,119.88,110.13,110.35,33323900.0],["2026-01-16",111.05,111.25,106.88,108.74,30258500.0],["2026-01-20",105.0,108.35,104.45,105.78,23515700.0],["2026-01-21",105.725,108.5,104.95,105.92,20051300.0],["2026-01-22",107.48,108.08,105.1,106.25,14834400.0],["2026-01-23",106.9,111.46,106.5,106.99,17691100.0],["2026-01-26",106.26,108.49,104.83,107.0,11501600.0],["2026-01-27",107.7,109.049,104.66,105.24,18339500.0],["2026-01-28",105.29,107.25,103.0,103.4,22380200.0],["2026-01-29",103.82,103.82,99.2,101.24,29463800.0],["2026-01-30",102.735,104.3,98.37,99.48,23773100.0],["2026-02-02",95.88,95.885,88.67,89.91,59741800.0],["2026-02-03",90.1,90.35,84.93,87.07,36550000.0],["2026-02-04",84.77,85.3,77.62,80.62,62547900.0],["2026-02-05",77.67,79.41,71.87,72.68,56483100.0],["2026-02-06",77.86,84.3,77.12,82.82,54593900.0],["2026-02-09",84.88,88.6,82.83,86.56,41278100.0],["2026-02-10",85.315,88.22,85.21,85.6,41823800.0],["2026-02-11",77.875,79.9,74.25,77.97,68727600.0],["2026-02-12",78.87,79.0,70.43,71.12,57569300.0],["2026-02-13",72.465,77.075,71.52,75.97,43506900.0],["2026-02-17",74.34,76.72,72.87,75.44,31818500.0],["2026-02-18",74.79,78.265,74.06,75.21,25655400.0],["2026-02-19",74.39,76.14,73.53,75.65,20780400.0],["2026-02-20",75.2,78.08,75.13,76.11,30283900.0],["2026-02-23",74.595,74.95,71.42,71.78,30422700.0],["2026-02-24",70.912,73.88,69.22,73.39,23571800.0],["2026-02-25",76.91,78.113,74.64,77.53,32366200.0],["2026-02-26",76.93,79.569,76.45,79.45,22685800.0],["2026-02-27",76.8,77.79,74.82,75.85,23485300.0],["2026-03-02",73.485,79.54,73.0,78.78,26904700.0],["2026-03-03",74.04,77.4,72.25,76.07,26929200.0],["2026-03-04",79.6,83.85,79.58,82.21,38493800.0],["2026-03-05",82.12,84.75,78.55,80.56,39868300.0],["2026-03-06",77.91,79.0,76.38,77.09,28734400.0],["2026-03-09",75.92,79.65,75.55,79.35,25186600.0],["2026-03-10",80.205,80.75,77.66,78.53,22663600.0],["2026-03-11",78.11,79.77,76.735,78.69,22677200.0],["2026-03-12",77.335,77.82,75.07,76.12,22668300.0],["2026-03-13",76.75,77.63,72.795,73.39,33417500.0],["2026-03-16",75.1,75.805,74.11,75.31,22783400.0],["2026-03-17",75.4,77.7,75.39,77.35,20210200.0],["2026-03-18",76.13,77.25,74.83,74.9,21937600.0],["2026-03-19",72.28,75.16,71.7,74.16,21552500.0],["2026-03-20",73.1,73.41,69.9,70.89,34441100.0],["2026-03-23",71.846,73.6,70.92,72.49,26070200.0],["2026-03-24",71.51,71.84,68.576,69.08,29061200.0],["2026-03-25",71.825,74.59,71.75,72.54,27500100.0],["2026-03-26",71.15,73.24,69.7,70.35,21327000.0],["2026-03-27",68.54,68.89,65.872,66.02,30547000.0],["2026-03-30",66.859,67.89,63.515,65.16,26512300.0],["2026-03-31",65.82,69.413,65.18,69.3,35925100.0],["2026-04-01",71.13,71.551,69.14,70.11,24130400.0],["2026-04-02",67.2,70.15,65.57,68.9,23381300.0],["2026-04-06",69.31,70.82,68.71,69.78,24334500.0],["2026-04-07",68.3,69.66,66.62,69.65,24967400.0],["2026-04-08",76.8,77.87,71.31,71.83,32953400.0],["2026-04-09",71.59,72.46,68.78,70.12,25973800.0],["2026-04-10",70.11,70.87,68.28,69.19,23163800.0],["2026-04-13",68.205,71.7,67.8,71.67,21181700.0],["2026-04-14",75.13,79.28,75.05,79.09,43587300.0],["2026-04-15",83.55,87.55,81.5,87.32,72707200.0],["2026-04-16",89.19,89.38,83.87,86.85,51788100.0],["2026-04-17",90.06,93.32,89.57,90.75,49795300.0],["2026-04-20",89.7,92.38,88.21,91.275,35942400.0],["2026-04-21",91.08,91.45,86.19,86.43,36873000.0],["2026-04-22",89.35,90.135,87.48,88.43,27468400.0],["2026-04-23",86.695,87.61,81.745,83.54,33497600.0],["2026-04-24",84.9,85.06,82.82,84.71,20873100.0],["2026-04-27",84.28,85.7,83.115,83.95,20100400.0],["2026-04-28",81.46,83.14,80.82,82.07,31324200.0],["2026-04-29",72.3,73.59,69.93,71.2,79797600.0],["2026-04-30",71.18,73.875,70.76,72.89,31187300.0],["2026-05-01",73.775,75.28,73.06,73.66,25254800.0],["2026-05-04",74.7,78.29,74.63,76.55,29377500.0],["2026-05-05",77.615,78.75,76.49,77.03,24754600.0],["2026-05-06",77.8,79.49,76.19,79.05,24673100.0],["2026-05-07",78.955,79.23,75.46,76.28,21873200.0],["2026-05-08",76.24,77.065,74.25,77.03,18141900.0],["2026-05-11",76.79,81.14,74.8,80.78,26357900.0],["2026-05-12",79.08,80.18,76.48,78.27,17097100.0],["2026-05-13",77.07,77.62,75.34,76.75,14805900.0],["2026-05-14",76.05,81.93,75.11,80.7,27967600.0],["2026-05-15",78.54,78.582,76.41,77.14,19662400.0],["2026-05-18",76.0,79.92,75.47,77.15,20209400.0],["2026-05-19",76.15,76.37,73.18,74.16,20490400.0],["2026-05-20",74.75,76.35,73.75,75.76,17178300.0],["2026-05-21",74.945,76.759,74.65,75.92,16266400.0],["2026-05-22",76.32,77.11,73.26,73.64,20817500.0],["2026-05-26",74.495,76.04,73.455,74.09,20130200.0],["2026-05-27",73.915,76.635,73.45,76.23,25413100.0],["2026-05-28",74.845,84.92,73.53,84.84,44052400.0],["2026-05-29",85.66,94.4,84.235,94.3,64411000.0],["2026-06-01",89.94,92.4,85.56,90.73,42590800.0],["2026-06-02",88.67,89.43,86.13,88.16,26630600.0],["2026-06-03",86.445,86.815,82.41,82.85,24090300.0],["2026-06-04",83.255,88.62,82.8,88.33,31788600.0],["2026-06-05",86.57,87.33,79.49,82.47,35905100.0],["2026-06-08",84.62,85.63,82.814,85.04,19347800.0],["2026-06-09",85.87,88.08,78.93,83.77,29312400.0],["2026-06-10",84.09,91.46,84.08,86.36,42027600.0],["2026-06-11",87.08,93.64,85.72,92.23,38959100.0],["2026-06-12",92.735,96.1,90.22,93.19,33030900.0],["2026-06-15",98.72,100.87,97.45,98.12,36576900.0],["2026-06-16",100.17,101.88,94.57,96.71,31540800.0],["2026-06-17",95.935,110.728,95.76,105.2,70804700.0],["2026-06-18",107.825,109.08,103.46,108.15,39509900.0],["2026-06-22",108.0,112.5,105.275,105.71,31731200.0],["2026-06-23",101.645,105.99,101.03,103.25,40632300.0],["2026-06-24",102.346,104.27,96.295,97.19,30220000.0],["2026-06-25",98.79,99.19,92.8,93.47,23404400.0],["2026-06-26",93.215,99.44,93.08,98.69,44936800.0],["2026-06-29",100.66,102.85,98.05,101.83,20681600.0],["2026-06-30",101.87,103.06,99.661,100.28,17220700.0],["2026-07-01",100.67,109.53,100.39,108.65,28100600.0],["2026-07-02",112.76,120.05,110.93,112.73,41233300.0],["2026-07-06",111.41,118.65,111.41,117.55,25587300.178899],["2026-07-07",115.775,117.85,112.53,112.9,21791811.143555],["2026-07-08",110.865,114.13,108.89,113.53,18292687.542231],["2026-07-09",112.23,117.65,111.63,115.11,18719575.635039],["2026-07-10",119.16,119.43,108.81,111.97,25929867.533646],["2026-07-13",111.27,113.7,108.84,109.86,18149312.683462],["2026-07-14",111.03,113.69,109.095,113.45,17615147.703111],["2026-07-15",114.97,116.6,112.12,115.54,21067005.474985],["2026-07-16",114.13,114.52,105.48,106.02,28348950.403549],["2026-07-17",100.37,104.11,96.59,99.96,27555098.139762],["2026-07-20",102.49,102.6,98.61,99.28,18688511.800425],["2026-07-21",102.815,108.21,102.815,106.36,19615520.44481],["2026-07-22",104.72,106.885,104.33,104.48,11088696.084076],["2026-07-23",101.88,104.12,99.32,101.58,16512176.714645],["2026-07-24",100.07,100.08,93.03,94.91,24350674.858609],["2026-07-27",96.98,99.4499,93.2,95.65,16569136.405024],["2026-07-28",92.665,93.87,88.21,92.76,21574317.532164],["2026-07-29",92.21,93.3199,88.6001,89.84,22593657.198511],["2026-07-30",90.912,92.57,86.21,86.6,29533950.703041],["2026-07-31",86.131,89.5,83.68,86.56,22834361.180385]]}