{"t":"IOT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-12-15",24.9,25.25,23.75,24.7,12675200.0],["2021-12-16",24.94,25.0,23.11,23.23,2939200.0],["2021-12-17",23.0,23.09,21.8,22.32,2994600.0],["2021-12-20",22.58,24.05,22.5,23.82,1465200.0],["2021-12-21",24.08,26.2,24.045,25.36,3550600.0],["2021-12-22",25.81,27.38,25.7,27.0,655900.0],["2021-12-23",27.0,27.69,26.12,27.61,746200.0],["2021-12-27",27.9,31.41,27.51,29.37,1214900.0],["2021-12-28",30.0,30.39,27.27,27.54,680200.0],["2021-12-29",27.46,28.0,25.71,26.96,593700.0],["2021-12-30",27.0,28.0,26.22,26.57,460900.0],["2021-12-31",28.09,28.89,26.21,28.11,877000.0],["2022-01-03",28.75,29.1,26.7,26.77,780000.0],["2022-01-04",27.17,27.17,24.02,25.03,1256000.0],["2022-01-05",25.48,25.48,22.51,23.01,1631500.0],["2022-01-06",23.01,24.19,21.81,22.99,2057900.0],["2022-01-07",22.99,23.525,22.75,23.22,809600.0],["2022-01-10",22.64,23.11,20.89,22.99,3226300.0],["2022-01-11",22.9,24.68,22.71,24.43,871700.0],["2022-01-12",24.99,26.8,24.5,24.75,1239500.0],["2022-01-13",25.21,26.35,24.18,24.2,1527400.0],["2022-01-14",23.88,24.3,22.655,22.91,2050300.0],["2022-01-18",22.4,22.59,20.73,21.31,1953100.0],["2022-01-19",21.31,21.71,19.5,20.35,3216800.0],["2022-01-20",20.56,21.72,20.46,21.12,1611400.0],["2022-01-21",21.12,21.69,19.15,19.4,1125800.0],["2022-01-24",18.9,18.99,14.55,17.62,5765800.0],["2022-01-25",17.34,18.25,16.65,17.65,1650400.0],["2022-01-26",18.1,18.43,16.59,17.28,779200.0],["2022-01-27",17.73,18.315,16.08,16.11,1249300.0],["2022-01-28",16.0,17.24,14.94,16.66,1061300.0],["2022-01-31",16.75,18.47,16.75,18.1,1628000.0],["2022-02-01",18.1,21.75,17.97,21.22,1816800.0],["2022-02-02",21.3,21.839,18.98,21.6,2492200.0],["2022-02-03",20.52,20.98,18.095,18.51,2491800.0],["2022-02-04",18.52,21.0,17.53,20.56,2844500.0],["2022-02-07",20.2,21.48,19.99,20.25,2757900.0],["2022-02-08",20.04,21.9,19.52,21.89,700700.0],["2022-02-09",22.27,24.69,21.84,24.47,1584200.0],["2022-02-10",23.81,25.42,23.05,23.34,1179600.0],["2022-02-11",23.27,24.045,20.87,20.93,722600.0],["2022-02-14",20.76,22.75,20.57,21.71,541800.0],["2022-02-15",21.99,22.73,21.65,22.44,431700.0],["2022-02-16",22.24,23.519,20.54,20.96,952800.0],["2022-02-17",20.5,20.89,18.365,18.8,3123600.0],["2022-02-18",18.71,18.8,16.55,17.11,1959600.0],["2022-02-22",17.11,18.13,16.01,16.37,1093700.0],["2022-02-23",16.52,17.0,15.66,15.89,840500.0],["2022-02-24",15.03,17.15,15.03,16.86,1274300.0],["2022-02-25",16.9,17.47,15.64,17.01,894400.0],["2022-02-28",16.92,17.57,16.484,17.48,1468300.0],["2022-03-01",17.42,18.55,17.16,17.47,959500.0],["2022-03-02",17.53,17.88,16.275,16.56,1402100.0],["2022-03-03",18.725,19.45,16.11,16.82,4422100.0],["2022-03-04",16.51,18.05,15.38,15.52,1961700.0],["2022-03-07",15.87,17.44,14.52,14.65,1580600.0],["2022-03-08",14.77,17.34,14.21,16.21,1640300.0],["2022-03-09",16.56,18.22,16.56,17.44,1472300.0],["2022-03-10",16.98,17.52,16.39,16.85,792400.0],["2022-03-11",16.81,17.2,15.1,15.15,1304500.0],["2022-03-14",15.45,15.64,13.78,13.99,2059900.0],["2022-03-15",14.03,14.9,12.51,13.69,3164700.0],["2022-03-16",13.99,15.55,13.9,15.16,1874500.0],["2022-03-17",15.4,16.7,14.62,16.52,2264900.0],["2022-03-18",15.89,17.32,15.89,16.81,4475100.0],["2022-03-21",16.67,17.36,15.95,16.54,1292300.0],["2022-03-22",16.8,17.78,16.141,17.48,969300.0],["2022-03-23",16.82,17.79,16.25,17.62,888600.0],["2022-03-24",17.35,18.08,16.84,17.94,1095300.0],["2022-03-25",17.85,17.91,17.0,17.47,836900.0],["2022-03-28",17.3,18.26,16.9,17.9,825900.0],["2022-03-29",17.9,18.48,17.65,17.94,936600.0],["2022-03-30",17.81,18.41,17.05,17.2,745000.0],["2022-03-31",16.97,17.32,15.65,16.02,1771300.0],["2022-04-01",15.85,17.24,15.72,16.3,768000.0],["2022-04-04",16.43,17.65,16.15,17.37,659300.0],["2022-04-05",17.27,17.54,15.62,15.91,933200.0],["2022-04-06",15.49,15.655,13.685,14.47,2901300.0],["2022-04-07",14.4,14.78,13.57,14.32,1042400.0],["2022-04-08",14.1,14.14,13.41,13.44,1567200.0],["2022-04-11",13.18,13.66,12.89,13.34,781300.0],["2022-04-12",13.55,14.4,13.35,13.53,783300.0],["2022-04-13",13.58,14.58,13.25,14.34,1063600.0],["2022-04-14",14.29,14.59,13.25,13.31,881400.0],["2022-04-18",13.32,13.6,12.69,13.18,1110500.0],["2022-04-19",13.18,14.39,12.83,14.24,863200.0],["2022-04-20",14.31,14.39,12.98,13.26,1055700.0],["2022-04-21",13.85,14.35,12.9,13.06,1716000.0],["2022-04-22",13.24,13.7,12.82,13.14,1272700.0],["2022-04-25",13.1,13.95,13.0,13.86,874800.0],["2022-04-26",13.84,13.9,12.78,13.09,1265400.0],["2022-04-27",13.21,13.85,13.01,13.25,723400.0],["2022-04-28",13.44,13.75,12.69,13.23,1709700.0],["2022-04-29",13.25,14.121,12.3,12.34,1393400.0],["2022-05-02",12.24,12.765,12.01,12.74,1233700.0],["2022-05-03",12.63,13.12,12.4,12.66,604000.0],["2022-05-04",12.75,12.92,11.52,12.87,1333500.0],["2022-05-05",12.5,12.62,11.535,11.95,818200.0],["2022-05-06",11.83,12.0,11.05,11.05,1766400.0],["2022-05-09",10.65,10.84,9.34,9.68,2007800.0],["2022-05-10",9.96,10.21,8.85,9.54,2632800.0],["2022-05-11",9.4,9.74,9.033,9.2,3259600.0],["2022-05-12",8.94,10.07,8.72,10.04,1376100.0],["2022-05-13",10.33,11.43,10.32,11.19,2181200.0],["2022-05-16",11.06,11.27,10.25,10.39,1723800.0],["2022-05-17",10.69,11.11,10.02,10.69,923500.0],["2022-05-18",10.4,10.65,9.8,10.09,1443300.0],["2022-05-19",10.19,10.95,10.19,10.66,1250700.0],["2022-05-20",10.82,11.34,10.34,10.69,1342300.0],["2022-05-23",10.67,10.73,10.0,10.35,809400.0],["2022-05-24",10.16,10.16,9.56,9.71,1765500.0],["2022-05-25",9.71,10.77,9.71,10.76,1540000.0],["2022-05-26",10.6,11.4,10.52,11.01,1082600.0],["2022-05-27",11.08,11.644,11.08,11.5,1036700.0],["2022-05-31",11.56,11.69,10.91,11.25,2455200.0],["2022-06-01",11.09,11.91,11.09,11.43,1891000.0],["2022-06-02",11.43,12.03,11.11,11.93,2214100.0],["2022-06-03",11.67,11.98,10.102,11.55,2359900.0],["2022-06-06",11.55,12.36,10.66,10.87,4272800.0],["2022-06-07",10.65,12.2,10.5,11.94,2705900.0],["2022-06-08",11.84,12.06,11.42,11.62,999100.0],["2022-06-09",11.53,12.54,11.17,12.02,2127300.0],["2022-06-10",11.51,11.53,10.888,10.97,1932200.0],["2022-06-13",10.79,10.905,10.0,10.06,2427200.0],["2022-06-14",10.12,10.97,9.86,10.71,1621000.0],["2022-06-15",10.91,11.54,10.67,11.38,3698300.0],["2022-06-16",11.1,11.61,9.86,9.99,2086100.0],["2022-06-17",10.1,11.49,10.01,11.35,6193300.0],["2022-06-21",11.44,12.51,11.295,12.4,2133300.0],["2022-06-22",12.0,12.525,11.78,11.89,1713600.0],["2022-06-23",12.0,13.05,11.745,12.48,2470400.0],["2022-06-24",12.58,12.788,12.12,12.51,1554700.0],["2022-06-27",12.1,12.45,11.606,11.84,845100.0],["2022-06-28",11.72,12.184,11.3,11.41,1476600.0],["2022-06-29",11.4,11.54,11.04,11.48,780100.0],["2022-06-30",11.29,11.35,10.58,11.17,1203200.0],["2022-07-01",11.21,12.5,11.035,12.39,1922100.0],["2022-07-05",12.1,13.28,11.8,13.16,2059200.0],["2022-07-06",13.0,13.31,12.7,13.13,1158900.0],["2022-07-07",13.13,14.1,13.13,13.89,1501000.0],["2022-07-08",13.67,14.81,13.22,14.55,2651900.0],["2022-07-11",14.43,14.66,13.58,13.7,922000.0],["2022-07-12",13.7,14.09,13.23,13.55,848500.0],["2022-07-13",13.1,14.52,13.03,14.27,2137400.0],["2022-07-14",14.21,14.39,13.71,13.91,1005400.0],["2022-07-15",14.06,14.42,13.6,14.19,1013400.0],["2022-07-18",14.49,14.98,13.9,13.91,1576900.0],["2022-07-19",14.13,14.43,13.648,14.31,1620400.0],["2022-07-20",14.46,15.325,14.38,14.87,2285400.0],["2022-07-21",14.76,15.19,14.52,14.99,1323600.0],["2022-07-22",15.06,15.185,14.02,14.22,1000600.0],["2022-07-25",14.23,14.369,13.63,13.98,806000.0],["2022-07-26",13.65,13.904,13.09,13.2,761400.0],["2022-07-27",13.42,13.93,13.12,13.91,649600.0],["2022-07-28",14.02,14.75,13.73,14.69,1576200.0],["2022-07-29",14.56,14.75,14.24,14.46,856400.0],["2022-08-01",14.34,15.17,14.06,14.89,701000.0],["2022-08-02",14.7,15.15,14.67,15.0,858600.0],["2022-08-03",15.16,15.91,15.15,15.58,1535800.0],["2022-08-04",15.59,16.08,15.23,16.0,1203900.0],["2022-08-05",15.57,16.43,15.5,16.17,1473300.0],["2022-08-08",16.2,16.66,15.65,16.48,984100.0],["2022-08-09",16.39,16.4,15.67,16.04,928700.0],["2022-08-10",16.74,17.0,16.45,16.48,1609100.0],["2022-08-11",16.71,16.99,16.28,16.4,898800.0],["2022-08-12",16.54,16.78,16.3,16.54,607500.0],["2022-08-15",16.4,16.93,16.26,16.72,890100.0],["2022-08-16",16.55,16.99,16.18,16.86,949800.0],["2022-08-17",16.63,16.712,16.24,16.26,697100.0],["2022-08-18",16.21,17.49,16.01,17.37,1663200.0],["2022-08-19",17.06,17.26,15.55,15.93,1324200.0],["2022-08-22",15.28,15.66,15.07,15.57,923100.0],["2022-08-23",15.53,15.933,15.29,15.31,685500.0],["2022-08-24",15.27,15.94,15.27,15.64,723500.0],["2022-08-25",15.8,15.98,15.605,15.9,594900.0],["2022-08-26",15.95,16.12,15.01,15.35,807000.0],["2022-08-29",15.09,15.66,14.41,14.42,1042900.0],["2022-08-30",14.71,15.13,14.08,14.65,1017700.0],["2022-08-31",14.77,15.43,14.7,14.87,2621800.0],["2022-09-01",14.86,15.0,11.75,12.94,3813600.0],["2022-09-02",13.46,13.48,12.5,12.79,1859900.0],["2022-09-06",12.79,13.38,12.71,13.04,1541800.0],["2022-09-07",12.65,12.865,12.18,12.78,3388900.0],["2022-09-08",12.47,13.05,12.43,12.74,1312500.0],["2022-09-09",12.76,13.19,12.76,13.05,1460100.0],["2022-09-12",13.09,13.43,13.06,13.36,1118800.0],["2022-09-13",12.75,13.15,12.64,12.76,1088500.0],["2022-09-14",12.89,13.48,12.65,13.24,2054100.0],["2022-09-15",13.07,13.36,11.5,12.8,5098200.0],["2022-09-16",12.51,12.86,12.35,12.63,3769800.0],["2022-09-19",12.33,12.48,12.08,12.39,2018800.0],["2022-09-20",12.13,12.51,12.13,12.31,1854000.0],["2022-09-21",12.42,12.83,12.14,12.52,1144400.0],["2022-09-22",12.79,12.82,11.83,11.84,866200.0],["2022-09-23",11.7,11.81,11.33,11.66,909700.0],["2022-09-26",11.59,12.105,11.57,11.6,959900.0],["2022-09-27",11.82,12.01,11.505,11.92,731600.0],["2022-09-28",11.9,12.44,11.9,12.32,909200.0],["2022-09-29",12.17,12.3,11.89,12.14,622600.0],["2022-09-30",11.98,12.48,11.96,12.07,799000.0],["2022-10-03",12.24,12.28,11.66,11.87,858400.0],["2022-10-04",12.18,12.93,12.18,12.89,1135400.0],["2022-10-05",12.66,13.39,12.61,13.33,856900.0],["2022-10-06",13.35,13.86,13.35,13.67,595000.0],["2022-10-07",13.26,13.33,12.94,13.11,680000.0],["2022-10-10",13.11,13.11,12.34,12.43,613300.0],["2022-10-11",12.33,12.38,11.69,11.97,1095000.0],["2022-10-12",11.95,11.97,11.58,11.67,967100.0],["2022-10-13",11.44,11.56,10.58,11.13,1634100.0],["2022-10-14",11.31,11.399,10.74,11.0,1569700.0],["2022-10-17",11.2,11.52,10.97,11.02,1191700.0],["2022-10-18",11.25,12.07,11.24,11.87,867000.0],["2022-10-19",11.76,11.86,11.35,11.45,1142300.0],["2022-10-20",11.39,12.02,11.34,11.53,685500.0],["2022-10-21",11.42,11.54,11.08,11.49,963700.0],["2022-10-24",11.5,11.67,11.05,11.48,678300.0],["2022-10-25",11.5,12.47,11.5,12.31,1179900.0],["2022-10-26",12.13,12.59,11.93,12.01,597700.0],["2022-10-27",12.12,12.68,12.05,12.28,794200.0],["2022-10-28",12.23,12.67,12.16,12.39,727400.0],["2022-10-31",12.23,12.47,12.075,12.31,1270000.0],["2022-11-01",12.57,12.68,11.83,11.84,927100.0],["2022-11-02",11.84,11.84,10.531,10.6,1436100.0],["2022-11-03",10.51,10.65,10.09,10.11,1059600.0],["2022-11-04",10.3,10.4,9.4,9.67,1803800.0],["2022-11-07",9.68,9.78,9.115,9.25,1671100.0],["2022-11-08",9.43,9.813,9.12,9.32,2680400.0],["2022-11-09",9.19,9.2,8.42,8.7,2664100.0],["2022-11-10",9.4,10.0,9.23,9.44,4219900.0],["2022-11-11",9.59,10.485,9.19,10.1,3017300.0],["2022-11-14",9.92,10.21,9.08,10.13,1982800.0],["2022-11-15",10.55,10.89,10.51,10.72,1174500.0],["2022-11-16",10.58,10.58,9.85,9.88,742800.0],["2022-11-17",9.55,9.83,9.33,9.51,1248100.0],["2022-11-18",9.75,9.8,9.215,9.35,1505300.0],["2022-11-21",9.3,9.49,9.07,9.33,777800.0],["2022-11-22",9.39,9.5,9.19,9.47,543300.0],["2022-11-23",9.48,10.14,9.38,9.88,989500.0],["2022-11-25",9.81,9.96,9.73,9.96,317700.0],["2022-11-28",9.82,10.15,9.53,9.56,943200.0],["2022-11-29",9.56,9.768,9.22,9.23,792600.0],["2022-11-30",9.29,9.535,8.86,9.53,1674400.0],["2022-12-01",9.55,9.97,9.445,9.9,1836100.0],["2022-12-02",11.8,12.62,11.64,11.9,4975000.0],["2022-12-05",11.78,11.96,11.345,11.4,1660500.0],["2022-12-06",11.38,11.68,10.85,11.67,1497200.0],["2022-12-07",11.52,12.27,11.4,11.9,1552900.0],["2022-12-08",12.14,12.61,11.77,12.44,965400.0],["2022-12-09",12.37,13.28,12.34,13.05,2029400.0],["2022-12-12",13.2,14.155,13.16,13.7,2581400.0],["2022-12-13",14.27,14.45,13.155,13.49,1905200.0],["2022-12-14",13.41,13.79,13.28,13.49,1451200.0],["2022-12-15",13.0,13.18,12.03,12.82,3968300.0],["2022-12-16",12.69,13.07,12.47,12.77,2902500.0],["2022-12-19",12.7,12.71,12.28,12.36,1220100.0],["2022-12-20",12.16,12.46,12.0,12.18,987300.0],["2022-12-21",12.18,12.8,12.0,12.79,1023600.0],["2022-12-22",12.5,12.6,12.17,12.47,778000.0],["2022-12-23",12.31,12.44,12.02,12.27,660800.0],["2022-12-27",12.09,12.09,11.59,11.86,950300.0],["2022-12-28",11.77,11.91,11.275,11.44,901800.0],["2022-12-29",11.54,12.305,11.465,12.21,935000.0],["2022-12-30",11.88,12.47,11.84,12.43,724700.0],["2023-01-03",12.55,12.58,11.67,11.92,1510200.0],["2023-01-04",12.0,12.2,11.77,12.11,1001700.0],["2023-01-05",11.91,11.955,10.73,10.74,931300.0],["2023-01-06",10.82,11.2,10.48,11.2,785200.0],["2023-01-09",11.38,11.86,11.31,11.85,1246300.0],["2023-01-10",11.71,11.82,11.28,11.42,850200.0],["2023-01-11",11.51,12.01,11.35,11.72,647400.0],["2023-01-12",11.72,11.72,11.24,11.56,674900.0],["2023-01-13",11.26,12.01,11.26,12.01,753800.0],["2023-01-17",11.71,12.675,11.55,12.6,1406300.0],["2023-01-18",12.94,13.036,12.37,12.46,1281100.0],["2023-01-19",12.38,12.6,12.18,12.27,759100.0],["2023-01-20",12.32,12.55,12.17,12.51,536300.0],["2023-01-23",12.59,13.43,12.45,13.24,1354400.0],["2023-01-24",13.2,13.65,12.98,13.34,1267400.0],["2023-01-25",13.03,13.22,12.3,13.12,918800.0],["2023-01-26",13.41,13.71,13.05,13.46,790200.0],["2023-01-27",13.34,14.12,13.32,13.76,1026200.0],["2023-01-30",13.52,13.74,13.34,13.46,512300.0],["2023-01-31",13.57,13.765,13.28,13.64,676800.0],["2023-02-01",13.73,14.46,13.35,14.4,1567100.0],["2023-02-02",14.98,15.21,14.52,14.85,1891800.0],["2023-02-03",14.24,15.205,14.13,14.71,1950500.0],["2023-02-06",14.4,15.28,14.26,14.88,1520500.0],["2023-02-07",14.95,15.37,14.65,15.32,1382200.0],["2023-02-08",15.21,15.39,14.59,14.91,921500.0],["2023-02-09",15.12,15.34,14.94,15.04,1462700.0],["2023-02-10",14.8,15.27,14.78,15.16,1519100.0],["2023-02-13",15.26,15.97,15.215,15.84,1366000.0],["2023-02-14",15.66,15.93,15.48,15.79,1368100.0],["2023-02-15",15.68,16.21,15.41,16.2,2430800.0],["2023-02-16",15.62,16.17,15.46,15.85,2256000.0],["2023-02-17",15.62,15.9,15.32,15.84,3136100.0],["2023-02-21",15.58,16.23,15.55,16.21,2159300.0],["2023-02-22",16.35,16.82,16.08,16.49,2963100.0],["2023-02-23",16.65,16.8,15.57,16.12,7426800.0],["2023-02-24",15.65,16.245,15.605,16.04,1531100.0],["2023-02-27",16.36,16.485,16.06,16.25,1892700.0],["2023-02-28",16.22,16.745,16.12,16.66,2248700.0],["2023-03-01",16.68,16.75,16.27,16.31,1273600.0],["2023-03-02",16.15,17.23,16.08,16.88,3257600.0],["2023-03-03",19.26,20.73,17.82,19.48,25114700.0],["2023-03-06",20.01,20.43,19.63,19.86,6877800.0],["2023-03-07",19.82,21.26,19.72,20.91,5143600.0],["2023-03-08",20.9,21.24,20.529,21.1,2565200.0],["2023-03-09",21.15,21.49,20.11,20.25,3180100.0],["2023-03-10",20.25,20.25,19.03,19.36,4162700.0],["2023-03-13",19.19,19.85,18.79,19.51,3538500.0],["2023-03-14",19.86,20.22,19.39,19.69,2652700.0],["2023-03-15",19.1,19.815,18.9,19.75,4761000.0],["2023-03-16",19.14,19.56,18.54,19.47,7631100.0],["2023-03-17",19.35,19.61,18.8,19.02,5761600.0],["2023-03-20",18.87,19.06,18.24,18.32,5483400.0],["2023-03-21",18.42,18.88,17.78,18.77,3956300.0],["2023-03-22",18.99,18.99,18.19,18.26,2995200.0],["2023-03-23",18.13,18.39,17.49,18.12,4424000.0],["2023-03-24",18.21,18.28,17.74,18.13,2134800.0],["2023-03-27",18.3,19.22,18.21,18.59,3621200.0],["2023-03-28",18.55,18.8,17.58,18.19,2976200.0],["2023-03-29",18.33,18.85,18.31,18.71,2989500.0],["2023-03-30",18.92,19.79,18.92,19.49,6472300.0],["2023-03-31",19.5,20.26,19.4,19.72,4928100.0],["2023-04-03",19.74,20.14,19.5,19.98,2466600.0],["2023-04-04",20.0,20.005,19.53,19.66,2445200.0],["2023-04-05",19.51,19.53,18.18,18.7,3177100.0],["2023-04-06",18.63,19.01,18.33,19.0,1264800.0],["2023-04-10",18.68,19.05,18.44,18.99,1693600.0],["2023-04-11",19.1,19.68,19.01,19.19,1469100.0],["2023-04-12",19.53,20.195,19.38,19.51,2291100.0],["2023-04-13",19.52,19.99,19.34,19.45,1680400.0],["2023-04-14",19.19,20.04,19.07,19.92,2103200.0],["2023-04-17",20.2,21.57,20.2,21.32,5134800.0],["2023-04-18",21.71,22.4,21.66,21.95,5523100.0],["2023-04-19",21.52,22.14,21.03,22.07,4072500.0],["2023-04-20",21.97,22.591,21.69,21.9,2753700.0],["2023-04-21",21.86,22.22,21.45,22.16,2140200.0],["2023-04-24",21.98,22.16,21.15,21.24,2228800.0],["2023-04-25",21.06,21.18,19.54,19.73,3420000.0],["2023-04-26",20.16,20.17,19.03,19.14,3085000.0],["2023-04-27",19.16,19.195,18.62,19.05,2012500.0],["2023-04-28",18.81,18.81,17.67,18.05,3587100.0],["2023-05-01",18.19,18.2,17.75,17.98,1631700.0],["2023-05-02",17.86,18.06,17.02,17.2,3454000.0],["2023-05-03",17.3,17.3,16.75,16.89,1740000.0],["2023-05-04",16.77,18.015,16.63,18.01,3583600.0],["2023-05-05",18.15,18.3,17.77,18.03,3256700.0],["2023-05-08",18.13,18.98,18.05,18.94,2767900.0],["2023-05-09",18.85,19.36,18.69,19.24,1715200.0],["2023-05-10",19.53,19.95,19.28,19.31,1653600.0],["2023-05-11",19.45,19.51,18.97,19.12,1423000.0],["2023-05-12",18.94,19.41,18.81,18.97,1355300.0],["2023-05-15",19.01,20.28,18.88,20.25,1905400.0],["2023-05-16",19.96,20.42,19.62,19.67,1882300.0],["2023-05-17",19.85,20.34,19.461,19.95,1851400.0],["2023-05-18",20.03,20.68,20.01,20.65,1275200.0],["2023-05-19",20.64,20.91,20.14,20.19,1671100.0],["2023-05-22",20.21,20.74,19.95,20.25,1389700.0],["2023-05-23",20.2,20.52,19.73,19.76,1664300.0],["2023-05-24",19.22,19.37,18.66,19.22,2138500.0],["2023-05-25",19.54,19.67,18.455,18.5,3132500.0],["2023-05-26",18.5,19.53,18.24,19.06,2660900.0],["2023-05-30",19.48,20.18,19.16,19.63,3531500.0],["2023-05-31",19.5,19.73,18.87,19.25,6661400.0],["2023-06-01",19.01,19.405,18.61,19.01,5425400.0],["2023-06-02",22.95,25.06,22.2,24.31,21409300.0],["2023-06-05",24.52,27.39,24.22,27.21,11051000.0],["2023-06-06",27.24,29.06,26.97,28.09,7645000.0],["2023-06-07",27.97,28.59,26.31,26.57,6017000.0],["2023-06-08",26.91,28.11,26.6,27.77,5150200.0],["2023-06-09",29.0,30.91,28.65,28.98,7093000.0],["2023-06-12",29.1,30.34,29.0,29.9,4999000.0],["2023-06-13",30.08,30.73,29.29,30.31,3345100.0],["2023-06-14",30.17,30.89,30.03,30.63,3632700.0],["2023-06-15",30.09,30.09,28.38,29.05,7490500.0],["2023-06-16",29.08,29.37,27.73,28.9,8780600.0],["2023-06-20",28.84,28.91,27.99,28.2,3808800.0],["2023-06-21",27.99,28.38,27.0,27.32,3281400.0],["2023-06-22",26.97,28.47,26.768,27.65,2768600.0],["2023-06-23",27.43,27.89,26.02,26.11,2970900.0],["2023-06-26",26.0,26.08,24.7,25.16,4908800.0],["2023-06-27",25.49,25.99,24.95,25.75,3377300.0],["2023-06-28",25.65,27.79,25.64,27.03,3657100.0],["2023-06-29",27.14,28.3,27.005,27.65,2805300.0],["2023-06-30",27.8,28.28,27.62,27.71,1996900.0],["2023-07-03",27.75,27.97,27.15,27.5,1205300.0],["2023-07-05",27.28,27.56,26.31,27.22,4086500.0],["2023-07-06",26.67,26.99,25.91,26.48,2572600.0],["2023-07-07",26.73,27.15,26.24,26.26,2014800.0],["2023-07-10",25.95,27.65,25.06,27.25,3264200.0],["2023-07-11",27.48,28.6,27.02,27.65,3053100.0],["2023-07-12",28.26,28.38,27.01,27.42,1795500.0],["2023-07-13",27.79,29.18,27.651,27.7,3509300.0],["2023-07-14",27.29,29.08,26.59,26.95,4091800.0],["2023-07-17",26.91,28.465,26.81,28.37,2075800.0],["2023-07-18",28.76,29.47,28.15,29.06,3692400.0],["2023-07-19",29.36,29.79,27.495,28.61,2947900.0],["2023-07-20",28.04,28.348,27.01,27.06,1775400.0],["2023-07-21",27.34,27.76,26.86,27.08,1500600.0],["2023-07-24",27.14,27.17,26.22,26.35,1488200.0],["2023-07-25",26.6,26.95,26.26,26.59,1227800.0],["2023-07-26",26.26,26.64,25.83,26.0,3409600.0],["2023-07-27",26.66,27.2,25.72,26.01,2196600.0],["2023-07-28",26.5,27.78,26.18,27.71,2701600.0],["2023-07-31",28.19,28.95,27.512,27.94,2895500.0],["2023-08-01",27.68,28.1,27.27,27.46,1530500.0],["2023-08-02",26.77,26.99,25.21,26.11,3102700.0],["2023-08-03",26.0,26.79,25.791,26.74,2346800.0],["2023-08-04",26.91,27.19,25.75,25.86,1828800.0],["2023-08-07",26.0,26.2,25.09,25.29,2120800.0],["2023-08-08",24.92,24.92,24.11,24.67,2582500.0],["2023-08-09",24.71,24.72,23.6,23.75,2071000.0],["2023-08-10",23.94,24.37,23.61,23.85,1582900.0],["2023-08-11",23.7,24.08,23.22,23.75,1670500.0],["2023-08-14",23.47,24.14,23.29,24.12,1200900.0],["2023-08-15",24.02,24.18,23.62,23.65,1363900.0],["2023-08-16",23.65,23.85,23.335,23.36,1061400.0],["2023-08-17",23.2,23.31,22.79,22.84,1167700.0],["2023-08-18",22.28,24.24,21.89,24.01,2822700.0],["2023-08-21",23.91,24.26,23.23,23.73,1992400.0],["2023-08-22",24.14,24.14,23.26,23.93,1450200.0],["2023-08-23",24.0,25.505,23.88,25.18,3195700.0],["2023-08-24",25.51,25.76,24.73,25.03,3923000.0],["2023-08-25",24.72,25.75,24.51,25.26,2523000.0],["2023-08-28",25.42,26.1,25.16,25.28,1838200.0],["2023-08-29",25.05,26.09,24.8,25.92,2335400.0],["2023-08-30",26.03,26.797,25.84,26.77,1965200.0],["2023-08-31",27.3,27.53,26.68,27.36,7288100.0],["2023-09-01",27.0,31.12,26.7,30.93,9734300.0],["2023-09-05",30.96,31.86,30.64,31.83,6547400.0],["2023-09-06",31.75,32.41,31.253,31.58,4117400.0],["2023-09-07",30.6,31.43,30.31,30.91,3179200.0],["2023-09-08",30.87,31.731,30.24,30.57,2992700.0],["2023-09-11",30.99,31.204,30.46,30.85,2279200.0],["2023-09-12",30.5,31.0,30.06,30.27,2490400.0],["2023-09-13",29.75,29.75,28.46,29.32,4785600.0],["2023-09-14",29.59,29.64,27.87,29.03,3742000.0],["2023-09-15",28.28,28.438,26.77,28.14,10550300.0],["2023-09-18",27.92,28.38,27.39,27.45,2086300.0],["2023-09-19",27.28,27.28,25.91,27.15,4494500.0],["2023-09-20",27.15,27.36,25.15,25.22,4509000.0],["2023-09-21",24.33,25.1,23.41,23.55,4940000.0],["2023-09-22",23.6,23.84,23.04,23.13,3734400.0],["2023-09-25",22.79,23.94,22.7,23.61,2562000.0],["2023-09-26",23.3,23.6,23.21,23.54,2154800.0],["2023-09-27",23.82,25.41,23.82,24.91,4405200.0],["2023-09-28",24.71,25.27,24.49,25.0,2266300.0],["2023-09-29",25.28,25.71,24.945,25.21,1749300.0],["2023-10-02",25.22,25.885,25.19,25.43,1552700.0],["2023-10-03",25.3,25.41,24.1,24.27,3201400.0],["2023-10-04",24.42,24.79,23.875,24.69,2320100.0],["2023-10-05",24.49,24.65,23.83,24.39,2117500.0],["2023-10-06",23.88,25.98,23.88,25.7,2683400.0],["2023-10-09",25.19,25.818,25.03,25.58,1356100.0],["2023-10-10",25.5,26.24,24.92,25.04,2846800.0],["2023-10-11",25.63,26.09,25.07,25.43,1795500.0],["2023-10-12",25.48,25.67,24.335,24.65,1648100.0],["2023-10-13",24.2,24.519,22.74,23.46,2796700.0],["2023-10-16",23.7,24.65,23.53,24.43,1683600.0],["2023-10-17",24.11,25.12,23.92,24.9,1604400.0],["2023-10-18",24.62,24.82,23.505,23.56,1529500.0],["2023-10-19",23.78,23.97,23.18,23.23,1670100.0],["2023-10-20",23.0,23.55,22.15,22.82,4043000.0],["2023-10-23",22.57,23.56,22.28,23.15,1660300.0],["2023-10-24",23.56,24.06,23.39,23.68,1564400.0],["2023-10-25",23.68,23.68,21.765,22.16,3374700.0],["2023-10-26",22.26,22.75,21.76,22.14,1890200.0],["2023-10-27",22.41,22.81,22.135,22.21,1163500.0],["2023-10-30",22.73,23.05,22.31,22.95,1372500.0],["2023-10-31",23.11,23.45,22.62,23.07,1385400.0],["2023-11-01",22.86,22.95,21.48,22.34,3374700.0],["2023-11-02",22.99,23.51,22.19,22.71,3072200.0],["2023-11-03",22.76,25.05,22.66,25.03,4701800.0],["2023-11-06",25.23,25.45,23.44,24.14,1915800.0],["2023-11-07",24.3,25.99,24.3,25.14,2756800.0],["2023-11-08",25.15,25.235,24.48,24.8,1182100.0],["2023-11-09",25.1,25.66,23.51,23.56,2444300.0],["2023-11-10",23.35,24.0,23.12,24.0,1634000.0],["2023-11-13",23.57,23.95,23.35,23.57,1588500.0],["2023-11-14",24.99,26.32,24.82,26.3,3728900.0],["2023-11-15",26.43,27.953,26.31,26.63,3682000.0],["2023-11-16",26.28,26.697,25.88,26.58,1815700.0],["2023-11-17",26.63,27.4,26.22,26.88,2010800.0],["2023-11-20",27.0,27.355,26.62,27.16,1690400.0],["2023-11-21",26.91,27.57,25.76,26.39,2432500.0],["2023-11-22",26.88,27.12,26.415,26.72,1042400.0],["2023-11-24",26.48,27.47,26.242,27.27,983300.0],["2023-11-27",27.19,27.68,26.78,26.79,2190200.0],["2023-11-28",26.65,26.995,26.128,26.88,2078800.0],["2023-11-29",27.34,28.71,27.32,28.14,4334000.0],["2023-11-30",28.55,28.69,26.86,27.54,5156300.0],["2023-12-01",31.0,34.74,29.63,34.59,16766600.0],["2023-12-04",34.2,35.69,32.8,34.3,7735900.0],["2023-12-05",34.11,35.24,33.5,34.67,6876900.0],["2023-12-06",35.15,35.99,34.23,34.62,4790300.0],["2023-12-07",34.42,34.85,33.63,33.73,2750400.0],["2023-12-08",33.4,34.69,32.27,33.67,4699100.0],["2023-12-11",33.35,34.43,33.1,33.91,3165600.0],["2023-12-12",33.76,35.18,33.17,34.18,4589500.0],["2023-12-13",34.29,35.98,33.95,35.92,4827500.0],["2023-12-14",36.7,36.91,34.87,35.64,5452100.0],["2023-12-15",35.73,35.8,32.61,33.99,9636300.0],["2023-12-18",33.77,35.06,33.7,34.29,2983300.0],["2023-12-19",34.45,34.93,33.87,34.18,3139200.0],["2023-12-20",33.55,34.25,32.74,33.12,3342800.0],["2023-12-21",33.64,33.9,32.75,33.79,2695600.0],["2023-12-22",33.86,35.04,33.66,34.01,2662600.0],["2023-12-26",34.26,35.575,34.15,34.82,2671200.0],["2023-12-27",34.89,35.7,33.212,33.46,4052800.0],["2023-12-28",33.4,34.28,33.1,33.87,2046800.0],["2023-12-29",33.68,33.99,33.01,33.38,2253900.0],["2024-01-02",32.75,32.975,31.102,31.38,3477200.0],["2024-01-03",30.78,31.1,30.3,30.32,2601600.0],["2024-01-04",30.08,30.93,29.8,30.17,1784800.0],["2024-01-05",29.89,30.84,29.8,30.5,1473100.0],["2024-01-08",30.77,32.26,30.7,32.23,2794600.0],["2024-01-09",31.84,32.99,31.84,32.95,2607700.0],["2024-01-10",33.0,33.238,32.2,32.86,2365000.0],["2024-01-11",32.97,33.63,32.02,33.25,2436800.0],["2024-01-12",33.38,33.79,32.78,33.17,1709000.0],["2024-01-16",32.83,34.368,32.81,33.63,3432500.0],["2024-01-17",32.98,33.28,31.33,32.36,3380700.0],["2024-01-18",33.02,33.17,31.46,31.85,2565500.0],["2024-01-19",32.11,32.39,31.49,32.26,1806400.0],["2024-01-22",33.18,35.18,32.68,33.3,4285400.0],["2024-01-23",33.56,33.6,31.96,32.57,3693300.0],["2024-01-24",33.03,33.26,31.24,31.26,2517200.0],["2024-01-25",31.68,31.94,30.65,31.07,2955600.0],["2024-01-26",30.94,32.11,30.785,30.85,2348000.0],["2024-01-29",31.04,32.32,30.89,32.29,3221700.0],["2024-01-30",32.34,32.6,31.5,32.09,3052700.0],["2024-01-31",31.6,32.378,30.81,31.4,2888800.0],["2024-02-01",31.676,31.94,30.91,31.63,1726700.0],["2024-02-02",31.25,32.98,31.16,32.51,3204600.0],["2024-02-05",32.65,33.33,31.51,31.77,2342900.0],["2024-02-06",32.0,32.05,30.71,31.72,2264700.0],["2024-02-07",31.75,32.93,31.2,32.41,2272200.0],["2024-02-08",32.68,34.827,32.68,34.31,3977000.0],["2024-02-09",35.07,35.77,34.81,35.47,3747900.0],["2024-02-12",36.28,36.78,33.93,34.49,4997900.0],["2024-02-13",32.3,33.7,31.5,32.67,3936500.0],["2024-02-14",33.3,34.728,32.95,34.59,2354500.0],["2024-02-15",35.05,35.287,34.08,34.98,1970600.0],["2024-02-16",34.5,34.82,33.63,34.44,3421800.0],["2024-02-20",34.0,34.14,32.25,32.93,3251700.0],["2024-02-21",32.0,32.55,31.18,31.57,2400200.0],["2024-02-22",32.71,33.509,32.5,32.69,2327700.0],["2024-02-23",33.03,33.87,33.02,33.31,2289500.0],["2024-02-26",33.6,34.5,33.35,33.49,2278600.0],["2024-02-27",33.78,34.1,33.14,33.78,2405200.0],["2024-02-28",33.31,33.72,32.93,33.21,2831000.0],["2024-02-29",33.55,35.34,33.45,34.55,14216800.0],["2024-03-01",34.86,35.24,33.35,34.99,5151900.0],["2024-03-04",35.54,36.49,34.72,35.9,5337700.0],["2024-03-05",35.0,35.2,32.25,32.8,6110800.0],["2024-03-06",33.61,34.3,33.16,33.35,3810600.0],["2024-03-07",34.0,34.4,33.05,34.36,7484700.0],["2024-03-08",37.1,39.88,36.3,39.16,17657600.0],["2024-03-11",39.11,40.54,38.15,38.35,7232000.0],["2024-03-12",38.63,39.31,37.57,39.07,4606000.0],["2024-03-13",39.07,40.305,38.2,38.36,3376500.0],["2024-03-14",38.4,38.6,36.44,36.87,4052600.0],["2024-03-15",36.52,36.58,34.405,35.76,8615300.0],["2024-03-18",35.98,37.28,35.53,36.95,3254600.0],["2024-03-19",36.22,37.025,35.195,36.8,3018800.0],["2024-03-20",36.28,36.48,35.31,36.0,7918300.0],["2024-03-21",36.41,38.21,36.14,37.18,6279300.0],["2024-03-22",36.86,37.25,36.01,37.1,3113100.0],["2024-03-25",36.9,38.77,36.67,38.54,4102700.0],["2024-03-26",39.0,39.77,38.6,39.4,5391100.0],["2024-03-27",39.5,39.95,37.83,38.39,2989400.0],["2024-03-28",38.12,38.61,37.59,37.79,2462400.0],["2024-04-01",37.6,37.89,35.95,36.0,3561600.0],["2024-04-02",35.15,35.53,33.92,35.52,3886500.0],["2024-04-03",35.29,35.43,34.38,34.48,2459300.0],["2024-04-04",34.85,35.38,33.73,33.75,2336000.0],["2024-04-05",33.95,34.31,33.68,33.89,2132200.0],["2024-04-08",34.19,34.4,33.7,33.75,1307700.0],["2024-04-09",33.75,34.2,33.235,33.44,2044600.0],["2024-04-10",32.3,33.12,31.76,32.36,1947300.0],["2024-04-11",32.84,32.84,31.88,32.4,2623500.0],["2024-04-12",32.09,32.45,31.74,31.88,2400000.0],["2024-04-15",31.97,32.0,30.22,30.43,3442300.0],["2024-04-16",30.5,31.28,29.8,30.94,4430700.0],["2024-04-17",30.94,31.38,30.65,30.97,2503700.0],["2024-04-18",31.22,31.55,30.62,31.01,3380700.0],["2024-04-19",30.75,31.0,29.85,30.15,2051100.0],["2024-04-22",30.67,31.36,29.7,31.35,3151400.0],["2024-04-23",31.94,33.79,31.751,33.71,4894500.0],["2024-04-24",33.97,34.665,33.59,34.65,4546700.0],["2024-04-25",33.6,34.55,33.33,34.39,3215300.0],["2024-04-26",35.26,36.165,34.87,35.99,2864100.0],["2024-04-29",36.33,36.82,35.45,35.7,2696800.0],["2024-04-30",35.4,36.4,34.79,34.93,3224800.0],["2024-05-01",34.92,36.413,33.83,35.25,3333800.0],["2024-05-02",35.8,37.0,34.805,36.82,3478700.0],["2024-05-03",37.68,38.14,37.22,38.03,2550500.0],["2024-05-06",38.4,39.34,38.3,38.97,2093500.0],["2024-05-07",38.97,39.04,37.558,38.27,2297000.0],["2024-05-08",37.78,38.59,37.59,38.41,2146600.0],["2024-05-09",38.42,39.85,38.19,39.75,2753400.0],["2024-05-10",39.95,40.69,39.35,39.84,2777600.0],["2024-05-13",40.2,40.49,39.42,39.46,2570900.0],["2024-05-14",39.6,40.63,39.5,39.55,2715000.0],["2024-05-15",40.5,42.275,39.91,42.06,4147300.0],["2024-05-16",41.9,42.17,40.56,40.62,2857200.0],["2024-05-17",40.75,41.38,40.52,40.9,2835200.0],["2024-05-20",40.81,41.14,40.137,41.14,1755300.0],["2024-05-21",40.94,41.35,40.62,40.95,1366800.0],["2024-05-22",41.01,41.325,40.295,40.46,1579900.0],["2024-05-23",41.18,41.24,38.98,39.47,2378600.0],["2024-05-24",39.52,39.64,38.26,39.37,3015200.0],["2024-05-28",39.28,39.38,37.09,37.82,4382300.0],["2024-05-29",37.19,38.24,37.1,37.63,2193500.0],["2024-05-30",37.19,37.2,35.15,35.26,4609000.0],["2024-05-31",35.15,35.19,32.67,33.93,9593500.0],["2024-06-03",34.5,34.92,33.36,34.11,3897200.0],["2024-06-04",34.0,34.27,33.01,33.45,3985800.0],["2024-06-05",33.86,34.27,33.62,34.0,4412400.0],["2024-06-06",33.85,34.97,33.7,34.86,7338600.0],["2024-06-07",32.84,33.08,29.42,30.56,19097600.0],["2024-06-10",30.22,31.0,29.58,30.95,6758700.0],["2024-06-11",30.64,30.74,29.38,29.65,7040100.0],["2024-06-12",30.72,31.58,29.395,29.41,5125600.0],["2024-06-13",29.37,30.19,28.53,28.6,5833500.0],["2024-06-14",28.46,29.21,28.02,28.07,3266300.0],["2024-06-17",28.0,28.62,27.14,28.28,6785100.0],["2024-06-18",28.27,29.64,28.12,29.61,6325200.0],["2024-06-20",29.89,30.24,29.09,29.6,5200100.0],["2024-06-21",29.18,29.51,28.76,29.32,6365600.0],["2024-06-24",29.0,29.65,28.69,29.42,3561200.0],["2024-06-25",29.6,29.87,29.06,29.84,3475900.0],["2024-06-26",29.86,31.47,29.86,31.15,5488600.0],["2024-06-27",31.2,32.99,31.11,32.63,5739800.0],["2024-06-28",32.77,33.97,32.64,33.7,9502900.0],["2024-07-01",33.6,35.0,33.22,34.85,4324100.0],["2024-07-02",34.85,35.93,34.85,35.47,4291400.0],["2024-07-03",35.5,36.08,35.42,35.67,1537400.0],["2024-07-05",35.62,36.81,35.62,36.73,2348200.0],["2024-07-08",36.77,36.81,35.68,36.13,2926700.0],["2024-07-09",36.0,36.2,34.25,35.13,4235300.0],["2024-07-10",35.6,35.6,34.42,35.18,2018300.0],["2024-07-11",35.6,36.78,35.59,36.26,2756000.0],["2024-07-12",36.01,37.79,35.85,37.51,2721300.0],["2024-07-15",38.0,38.43,37.24,37.65,2509600.0],["2024-07-16",37.91,38.47,37.34,38.26,1823900.0],["2024-07-17",37.5,38.07,36.0,37.11,4155700.0],["2024-07-18",37.23,37.68,34.93,35.35,3798200.0],["2024-07-19",35.38,36.54,35.155,35.73,1511800.0],["2024-07-22",36.21,37.26,35.5,37.12,1763800.0],["2024-07-23",37.37,38.76,37.19,37.86,2329400.0],["2024-07-24",37.28,37.51,35.37,35.41,2790800.0],["2024-07-25",36.35,38.23,35.21,37.12,2559500.0],["2024-07-26",37.69,38.15,36.94,37.51,1676400.0],["2024-07-29",38.18,38.33,36.64,36.71,1461800.0],["2024-07-30",36.99,37.79,36.26,36.94,1967800.0],["2024-07-31",37.66,39.21,37.32,38.28,2703100.0],["2024-08-01",38.11,38.74,36.12,36.66,2896000.0],["2024-08-02",35.0,35.425,33.3,35.4,3828700.0],["2024-08-05",32.82,36.66,32.22,35.56,4234600.0],["2024-08-06",36.23,37.605,35.67,36.82,2536800.0],["2024-08-07",37.85,38.41,35.77,35.81,2431100.0],["2024-08-08",36.9,38.42,35.77,38.37,2191500.0],["2024-08-09",38.4,38.66,37.62,38.23,2226400.0],["2024-08-12",38.37,38.49,37.72,38.18,1375100.0],["2024-08-13",38.55,40.18,38.325,39.83,3735900.0],["2024-08-14",40.05,41.32,39.62,39.74,3481600.0],["2024-08-15",40.14,40.56,38.95,39.28,2987200.0],["2024-08-16",39.12,39.475,38.22,39.33,2723000.0],["2024-08-19",39.3,40.49,39.26,40.34,2544800.0],["2024-08-20",40.44,40.91,39.96,40.72,2675800.0],["2024-08-21",40.75,41.68,40.4,41.27,2733900.0],["2024-08-22",41.32,41.963,40.56,40.86,3212500.0],["2024-08-23",41.14,41.8,40.55,41.69,2124700.0],["2024-08-26",41.7,42.49,41.4,41.55,2128400.0],["2024-08-27",41.21,42.32,41.12,41.98,4381600.0],["2024-08-28",41.87,42.25,40.93,41.25,2389200.0],["2024-08-29",41.58,42.3,40.49,40.61,2074400.0],["2024-08-30",41.01,41.23,39.78,41.07,3483100.0],["2024-09-03",40.73,41.42,38.92,39.21,3046900.0],["2024-09-04",38.64,39.3,37.62,38.66,2774100.0],["2024-09-05",37.85,39.35,37.85,38.75,4535200.0],["2024-09-06",43.15,45.43,42.37,44.02,12523400.0],["2024-09-09",43.63,46.22,43.091,46.14,8111500.0],["2024-09-10",46.59,47.68,45.72,47.29,4252100.0],["2024-09-11",45.29,46.11,42.33,46.03,10491800.0],["2024-09-12",45.77,46.96,45.2,46.27,4084800.0],["2024-09-13",46.21,47.54,45.86,47.44,4183300.0],["2024-09-16",47.05,47.79,45.16,46.94,5968200.0],["2024-09-17",46.86,47.79,45.88,47.55,6587200.0],["2024-09-18",47.38,48.11,46.25,47.55,5332400.0],["2024-09-19",48.64,48.98,46.78,47.6,4473100.0],["2024-09-20",47.41,49.56,47.09,49.39,7912300.0],["2024-09-23",49.64,49.78,48.975,49.47,2793300.0],["2024-09-24",49.75,49.805,48.59,49.75,2500900.0],["2024-09-25",49.63,50.07,49.31,49.38,2318300.0],["2024-09-26",49.98,49.98,48.319,48.54,2426100.0],["2024-09-27",48.8,48.94,47.485,47.52,2632600.0],["2024-09-30",47.75,48.69,47.29,48.12,4418100.0],["2024-10-01",48.01,48.05,46.38,46.74,3152600.0],["2024-10-02",46.0,46.39,45.32,45.65,3380600.0],["2024-10-03",45.5,46.05,45.31,45.73,2690500.0],["2024-10-04",46.43,47.97,46.11,47.6,2228500.0],["2024-10-07",47.36,48.09,46.85,47.78,2153400.0],["2024-10-08",48.02,48.69,47.19,47.26,1868800.0],["2024-10-09",47.76,48.26,47.57,47.93,1715300.0],["2024-10-10",47.43,50.66,47.25,50.61,5040100.0],["2024-10-11",50.99,51.53,50.405,50.5,2466100.0],["2024-10-14",50.89,50.89,49.44,50.49,1933300.0],["2024-10-15",50.43,51.07,50.1,50.27,1786200.0],["2024-10-16",50.11,50.208,48.31,49.5,1951900.0],["2024-10-17",49.89,50.084,48.83,49.17,1280200.0],["2024-10-18",49.24,50.66,49.04,50.0,1520000.0],["2024-10-21",49.68,50.79,48.91,49.14,1641800.0],["2024-10-22",48.19,48.47,46.46,46.64,3528100.0],["2024-10-23",46.5,47.29,46.06,47.27,2041300.0],["2024-10-24",48.09,48.695,47.78,48.27,1577000.0],["2024-10-25",48.33,48.798,47.66,47.69,1689200.0],["2024-10-28",48.25,48.25,47.46,47.59,1304700.0],["2024-10-29",47.65,48.93,47.302,48.58,1275500.0],["2024-10-30",48.51,49.77,48.37,49.35,1821800.0],["2024-10-31",48.64,49.11,47.67,47.79,1901400.0],["2024-11-01",48.0,48.0,45.98,46.22,2979500.0],["2024-11-04",45.98,47.26,45.76,46.66,1591000.0],["2024-11-05",46.56,48.51,46.11,48.24,2133000.0],["2024-11-06",49.5,50.3,48.775,50.26,4709100.0],["2024-11-07",50.6,51.83,50.3,51.77,2374900.0],["2024-11-08",52.23,52.81,51.42,52.72,2127400.0],["2024-11-11",53.24,53.68,52.5,52.52,2111000.0],["2024-11-12",52.09,53.62,51.9,52.34,2404000.0],["2024-11-13",52.94,53.98,52.52,52.86,3576700.0],["2024-11-14",52.855,53.43,50.715,50.91,2428800.0],["2024-11-15",50.535,50.535,49.0,49.51,2263200.0],["2024-11-18",49.85,50.27,49.3,49.49,1923800.0],["2024-11-19",49.0,52.26,48.613,52.23,3359100.0],["2024-11-20",52.65,53.17,51.24,52.63,2053800.0],["2024-11-21",53.01,55.39,52.93,54.88,2854400.0],["2024-11-22",55.25,56.76,54.77,56.35,3269100.0],["2024-11-25",57.05,57.51,55.09,55.5,3673600.0],["2024-11-26",55.5,55.89,54.43,55.39,1822600.0],["2024-11-27",54.88,55.25,53.02,53.74,2037800.0],["2024-11-29",54.17,54.43,53.17,53.49,1046700.0],["2024-12-02",54.51,55.27,53.37,53.65,2322200.0],["2024-12-03",52.97,54.67,52.4,54.63,2726800.0],["2024-12-04",55.92,56.78,54.75,55.84,3716900.0],["2024-12-05",55.61,56.2,54.87,55.13,4681300.0],["2024-12-06",52.53,54.43,51.62,52.27,10742300.0],["2024-12-09",51.7,51.93,49.8,50.13,5900400.0],["2024-12-10",47.72,48.25,45.0,45.43,9690800.0],["2024-12-11",45.21,46.53,44.59,46.4,4566200.0],["2024-12-12",45.72,46.59,45.69,46.43,3304200.0],["2024-12-13",46.22,46.39,45.0,46.08,3923100.0],["2024-12-16",46.17,47.32,44.881,47.16,4956500.0],["2024-12-17",46.88,47.82,46.375,46.78,5800900.0],["2024-12-18",46.72,46.903,43.31,43.64,3496600.0],["2024-12-19",44.02,44.06,42.47,42.67,3936700.0],["2024-12-20",42.39,44.422,42.0,44.32,5983400.0],["2024-12-23",44.88,45.78,44.32,45.63,3833800.0],["2024-12-24",45.5,45.86,45.08,45.55,1368300.0],["2024-12-26",45.63,45.71,44.785,45.56,1524300.0],["2024-12-27",45.31,45.31,43.73,44.42,1790000.0],["2024-12-30",43.59,44.32,43.17,43.91,2039300.0],["2024-12-31",44.28,44.66,43.54,43.69,3364700.0],["2025-01-02",44.4,44.405,43.045,43.99,2179100.0],["2025-01-03",44.3,45.975,44.14,45.91,2430200.0],["2025-01-06",46.5,46.775,44.726,44.97,1851700.0],["2025-01-07",45.1,45.24,42.38,42.92,3054600.0],["2025-01-08",42.88,44.485,42.54,44.18,2773100.0],["2025-01-10",43.11,44.11,42.36,43.78,3055100.0],["2025-01-13",43.04,43.83,42.83,43.53,1868600.0],["2025-01-14",44.15,44.75,43.63,44.04,2221200.0],["2025-01-15",45.0,45.99,44.71,45.67,3479800.0],["2025-01-16",45.76,46.39,45.27,45.82,2615500.0],["2025-01-17",46.2,46.87,45.45,46.87,2292500.0],["2025-01-21",47.5,47.81,46.11,47.22,2574900.0],["2025-01-22",47.5,47.86,46.61,47.81,2330200.0],["2025-01-23",47.5,48.0,46.87,47.99,2080100.0],["2025-01-24",48.22,49.01,47.87,48.19,2827600.0],["2025-01-27",46.38,49.68,46.01,49.33,3374400.0],["2025-01-28",49.71,52.16,48.653,51.82,3320900.0],["2025-01-29",51.61,51.82,50.44,50.97,2899400.0],["2025-01-30",51.25,52.15,50.97,51.99,1822200.0],["2025-01-31",52.15,52.94,51.01,51.5,1752700.0],["2025-02-03",49.9,51.68,49.196,51.41,3038000.0],["2025-02-04",51.95,52.7,51.685,52.59,1923100.0],["2025-02-05",52.9,54.27,52.2,54.0,2477300.0],["2025-02-06",54.01,54.4,53.455,54.02,2146500.0],["2025-02-07",54.45,55.3,54.05,54.59,3283500.0],["2025-02-10",55.37,56.04,54.89,55.02,2750200.0],["2025-02-11",54.89,55.79,54.65,55.24,2426100.0],["2025-02-12",54.23,56.37,53.76,55.77,2676900.0],["2025-02-13",56.38,56.537,54.602,56.37,2857700.0],["2025-02-14",56.6,59.04,55.72,58.96,3564700.0],["2025-02-18",59.47,61.14,59.35,60.96,4337300.0],["2025-02-19",61.0,61.9,58.14,58.83,5421000.0],["2025-02-20",58.265,58.43,52.172,54.65,6868100.0],["2025-02-21",55.11,55.425,51.95,52.82,3913300.0],["2025-02-24",52.73,53.0,49.41,50.63,4025500.0],["2025-02-25",50.03,50.1,47.51,50.01,4132100.0],["2025-02-26",50.11,50.62,49.62,50.04,3762300.0],["2025-02-27",50.31,51.01,47.26,47.36,2366300.0],["2025-02-28",47.4,48.47,46.8,47.68,6009500.0],["2025-03-03",48.61,48.657,45.545,45.82,4324200.0],["2025-03-04",44.85,45.54,43.08,44.16,5417100.0],["2025-03-05",44.26,44.54,43.07,43.59,4388600.0],["2025-03-06",42.5,44.1,41.72,41.88,6033900.0],["2025-03-07",39.0,39.99,34.33,35.36,13185500.0],["2025-03-10",35.95,35.96,32.97,34.06,10708500.0],["2025-03-11",34.05,36.7,34.0,35.9,6797700.0],["2025-03-12",37.0,39.21,37.0,38.02,7393900.0],["2025-03-13",37.54,38.32,36.77,37.14,6098400.0],["2025-03-14",37.92,38.88,37.733,38.06,5637700.0],["2025-03-17",38.01,39.425,37.45,38.96,5339300.0],["2025-03-18",37.91,38.25,36.88,38.11,4125100.0],["2025-03-19",38.33,40.51,38.33,39.82,5594000.0],["2025-03-20",39.51,40.455,39.21,39.49,3412500.0],["2025-03-21",39.47,40.49,38.7,40.16,7500000.0],["2025-03-24",41.31,42.39,41.29,42.08,3132800.0],["2025-03-25",42.46,43.26,42.19,42.61,3058700.0],["2025-03-26",42.51,42.75,41.13,41.67,3553800.0],["2025-03-27",41.2,41.37,40.17,40.68,3053000.0],["2025-03-28",40.24,40.67,38.585,38.93,4265100.0],["2025-03-31",37.6,38.35,36.55,38.33,3866200.0],["2025-04-01",38.39,38.82,37.35,38.8,3797700.0],["2025-04-02",37.86,38.81,37.33,38.0,6526400.0],["2025-04-03",35.01,35.64,33.03,34.11,10860600.0],["2025-04-04",33.08,33.88,31.66,33.46,13036000.0],["2025-04-07",31.52,35.147,31.4,33.64,9620600.0],["2025-04-08",35.0,35.65,33.46,34.16,9512400.0],["2025-04-09",33.69,39.97,33.69,39.46,8079100.0],["2025-04-10",38.5,39.575,36.771,37.4,4499000.0],["2025-04-11",37.24,38.4,36.76,37.79,2642400.0],["2025-04-14",38.89,38.97,36.8,37.25,2224500.0],["2025-04-15",37.69,38.97,37.315,38.68,3029200.0],["2025-04-16",38.13,39.23,37.89,38.85,3458400.0],["2025-04-17",38.29,38.89,36.915,37.52,2784900.0],["2025-04-21",37.0,37.16,35.36,35.5,3861700.0],["2025-04-22",35.93,35.95,34.34,35.47,6647100.0],["2025-04-23",37.35,39.05,36.93,37.22,3974600.0],["2025-04-24",37.5,39.475,37.5,39.22,3159700.0],["2025-04-25",38.8,39.776,38.61,39.42,2163200.0],["2025-04-28",39.42,40.29,39.01,39.8,2280100.0],["2025-04-29",39.89,40.38,39.09,39.24,2310900.0],["2025-04-30",37.87,39.7,37.07,39.66,2426200.0],["2025-05-01",40.25,41.07,39.68,40.05,2185900.0],["2025-05-02",41.2,41.98,40.81,41.39,2604500.0],["2025-05-05",40.93,42.19,40.93,41.36,2300800.0],["2025-05-06",40.5,41.77,40.217,41.4,2188500.0],["2025-05-07",41.38,42.15,41.23,41.96,2934000.0],["2025-05-08",42.6,43.88,42.36,43.42,2188900.0],["2025-05-09",43.55,43.91,42.359,43.3,2002400.0],["2025-05-12",44.9,45.7,44.82,45.25,3137000.0],["2025-05-13",45.56,47.065,45.2,46.63,1591200.0],["2025-05-14",46.82,47.84,46.82,47.74,3302400.0],["2025-05-15",47.43,47.65,46.53,46.93,1974600.0],["2025-05-16",47.03,47.87,46.8,47.42,2949600.0],["2025-05-19",46.46,47.675,46.01,47.62,2438500.0],["2025-05-20",47.16,47.635,47.02,47.31,1587200.0],["2025-05-21",47.02,47.49,45.62,45.65,2081300.0],["2025-05-22",45.59,46.6,45.35,46.14,3065600.0],["2025-05-23",45.16,46.11,44.97,45.5,1910200.0],["2025-05-27",46.41,47.07,45.86,46.79,2369900.0],["2025-05-28",46.86,47.1,46.06,46.48,3029800.0],["2025-05-29",46.69,46.78,45.37,45.78,2811300.0],["2025-05-30",45.42,46.68,45.145,46.54,6667100.0],["2025-06-02",46.52,47.54,45.635,46.64,3899600.0],["2025-06-03",46.55,46.92,45.56,45.87,4328000.0],["2025-06-04",46.055,47.01,45.918,46.73,4439200.0],["2025-06-05",47.4,48.405,46.89,47.25,8120200.0],["2025-06-06",42.75,45.815,41.6,45.1,14851400.0],["2025-06-09",45.11,45.43,44.31,44.69,5081800.0],["2025-06-10",40.62,42.23,39.21,41.94,18681600.0],["2025-06-11",41.54,42.89,41.0,42.34,7956200.0],["2025-06-12",41.06,41.3,40.08,40.69,9472100.0],["2025-06-13",39.75,40.23,38.74,39.21,5493500.0],["2025-06-16",39.41,39.64,38.62,39.12,8021500.0],["2025-06-17",38.77,39.02,38.1,38.22,6780300.0],["2025-06-18",38.05,39.39,37.8,38.69,7724000.0],["2025-06-20",38.62,39.36,38.16,39.17,11061200.0],["2025-06-23",39.09,39.72,38.04,39.23,6291100.0],["2025-06-24",39.82,40.35,39.005,40.28,7598700.0],["2025-06-25",40.63,41.04,38.65,38.65,8029500.0],["2025-06-26",39.62,40.01,38.47,39.72,5718200.0],["2025-06-27",39.52,40.59,39.16,39.6,29780500.0],["2025-06-30",40.02,40.182,38.99,39.78,7598900.0],["2025-07-01",39.74,40.05,38.21,39.16,5525900.0],["2025-07-02",38.97,39.16,37.95,38.38,6666600.0],["2025-07-03",38.5,39.52,38.4,39.11,4249700.0],["2025-07-07",39.04,39.27,38.53,39.08,4005800.0],["2025-07-08",39.3,39.355,38.46,38.58,4657800.0],["2025-07-09",38.98,39.61,38.68,39.28,4201200.0],["2025-07-10",39.4,39.53,37.625,37.69,4698000.0],["2025-07-11",37.69,37.89,36.86,37.39,4123500.0],["2025-07-14",37.3,37.73,36.88,37.56,4648500.0],["2025-07-15",37.93,38.05,37.13,37.62,3034800.0],["2025-07-16",37.82,37.99,36.8,37.99,3055600.0],["2025-07-17",37.99,38.48,37.73,38.15,3192900.0],["2025-07-18",38.34,39.27,37.883,39.24,4421300.0],["2025-07-21",39.47,39.55,38.15,38.15,6126400.0],["2025-07-22",38.29,38.32,37.525,37.77,4105500.0],["2025-07-23",38.02,39.081,37.685,38.61,2740000.0],["2025-07-24",38.51,38.76,38.0,38.12,2913700.0],["2025-07-25",38.35,39.01,37.77,38.99,1989200.0],["2025-07-28",39.1,40.78,38.85,39.66,6826500.0],["2025-07-29",40.08,40.29,38.321,39.24,3239300.0],["2025-07-30",39.41,39.66,38.39,38.53,4673400.0],["2025-07-31",39.11,39.42,37.87,38.03,2660100.0],["2025-08-01",37.26,37.33,35.56,36.01,4417800.0],["2025-08-04",36.44,37.86,36.44,37.6,2633400.0],["2025-08-05",37.77,37.83,35.75,35.91,4883100.0],["2025-08-06",36.21,36.87,35.85,36.77,4088900.0],["2025-08-07",37.23,37.4,34.08,34.58,7472500.0],["2025-08-08",34.61,35.1,33.7,33.74,4809400.0],["2025-08-11",33.98,34.42,32.36,32.5,7183200.0],["2025-08-12",32.71,33.0,32.06,32.69,5195400.0],["2025-08-13",32.82,33.09,32.31,33.0,6848900.0],["2025-08-14",32.42,32.58,31.68,32.22,6173900.0],["2025-08-15",32.75,33.695,32.41,33.53,3776300.0],["2025-08-18",33.36,34.092,33.21,33.9,2813400.0],["2025-08-19",34.0,34.195,33.025,33.12,3330300.0],["2025-08-20",32.83,33.11,32.06,33.0,3047800.0],["2025-08-21",32.7,33.045,32.28,32.84,2636800.0],["2025-08-22",32.74,34.99,32.55,34.79,5980400.0],["2025-08-25",34.85,35.35,34.34,34.4,6681400.0],["2025-08-26",34.4,34.57,33.44,33.6,7609900.0],["2025-08-27",33.99,35.775,33.97,35.65,4554000.0],["2025-08-28",35.88,37.045,35.825,36.45,5405400.0],["2025-08-29",36.48,36.82,35.88,36.14,3664000.0],["2025-09-02",35.44,35.905,34.73,35.49,4389000.0],["2025-09-03",35.725,36.11,35.215,35.51,6093900.0],["2025-09-04",35.0,36.49,34.69,35.84,9995400.0],["2025-09-05",40.39,42.872,38.39,42.09,23981800.0],["2025-09-08",42.22,42.49,40.5,41.53,9276300.0],["2025-09-09",40.0,40.1,37.37,38.6,16432500.0],["2025-09-10",38.92,39.02,37.71,38.75,8949100.0],["2025-09-11",39.01,39.27,38.28,38.69,6424100.0],["2025-09-12",38.99,39.155,38.125,38.26,5905000.0],["2025-09-15",38.5,39.79,38.13,39.45,5568900.0],["2025-09-16",39.325,39.665,38.98,39.48,4374500.0],["2025-09-17",39.46,39.7,38.52,38.87,9149400.0],["2025-09-18",39.43,40.81,39.11,39.97,6284700.0],["2025-09-19",40.0,40.27,39.445,40.08,5937900.0],["2025-09-22",39.88,39.946,38.86,39.31,4637800.0],["2025-09-23",39.38,39.57,38.39,38.41,4399400.0],["2025-09-24",38.33,38.47,36.9,36.94,3732400.0],["2025-09-25",36.84,38.605,35.77,38.51,7171000.0],["2025-09-26",38.45,38.45,37.01,38.02,8755800.0],["2025-09-29",38.14,38.22,37.05,37.22,4368000.0],["2025-09-30",37.21,37.49,35.86,37.25,5923600.0],["2025-10-01",38.12,38.905,37.095,38.13,6746200.0],["2025-10-02",38.5,39.39,38.08,39.13,6888800.0],["2025-10-03",39.22,39.47,38.755,39.1,3447900.0],["2025-10-06",39.67,40.445,39.12,40.08,5323600.0],["2025-10-07",40.32,40.38,37.25,38.72,8394000.0],["2025-10-08",39.065,40.425,38.71,40.29,10266800.0],["2025-10-09",39.94,40.59,39.61,40.07,4073500.0],["2025-10-10",40.19,40.19,36.85,36.86,3819700.0],["2025-10-13",37.62,37.8,36.615,37.56,2856100.0],["2025-10-14",36.76,38.165,36.06,38.04,3810400.0],["2025-10-15",38.41,38.5,37.25,37.71,3620400.0],["2025-10-16",38.07,38.49,35.865,36.42,2958800.0],["2025-10-17",36.03,36.73,35.84,36.54,2527800.0],["2025-10-20",36.96,37.57,36.745,37.21,2266500.0],["2025-10-21",37.42,39.22,37.05,39.15,5576200.0],["2025-10-22",38.83,39.25,37.74,38.14,2398600.0],["2025-10-23",38.05,38.77,38.03,38.65,1686400.0],["2025-10-24",39.15,39.51,38.9,39.25,2740100.0],["2025-10-27",39.95,40.09,39.6,39.91,2706700.0],["2025-10-28",40.0,40.72,39.835,39.99,3099900.0],["2025-10-29",39.54,40.36,39.2,39.32,2380200.0],["2025-10-30",38.79,39.395,38.44,38.57,2542300.0],["2025-10-31",38.93,40.305,38.58,40.17,4395400.0],["2025-11-03",40.28,41.27,39.89,40.49,3771000.0],["2025-11-04",39.58,39.83,38.07,38.72,4980700.0],["2025-11-05",38.31,38.97,37.97,38.75,2830000.0],["2025-11-06",38.84,39.038,36.96,38.1,4229900.0],["2025-11-07",37.525,39.08,36.73,38.83,3937600.0],["2025-11-10",39.18,40.15,38.71,39.83,3970100.0],["2025-11-11",39.465,40.24,38.98,39.83,3994400.0],["2025-11-12",39.84,40.38,39.285,39.44,5032100.0],["2025-11-13",39.32,39.791,38.345,38.72,5868100.0],["2025-11-14",37.73,39.175,37.61,37.81,2737000.0],["2025-11-17",37.54,37.79,36.08,36.45,4805900.0],["2025-11-18",36.25,37.14,35.96,36.29,3625900.0],["2025-11-19",36.46,36.73,35.56,36.45,3056700.0],["2025-11-20",36.93,37.49,34.93,35.03,4077000.0],["2025-11-21",35.11,37.0,34.78,36.72,5667200.0],["2025-11-24",37.5,37.5,36.18,36.28,7707100.0],["2025-11-25",36.14,37.525,35.88,37.45,4055700.0],["2025-11-26",37.37,37.61,36.99,37.35,2636500.0],["2025-11-28",37.79,38.468,37.54,38.03,2076500.0],["2025-12-01",37.14,38.31,36.88,37.27,4454500.0],["2025-12-02",37.64,38.35,37.14,37.98,4720600.0],["2025-12-03",38.12,39.248,37.51,39.01,4850400.0],["2025-12-04",39.66,41.1,38.88,40.71,11667200.0],["2025-12-05",41.92,47.47,41.52,45.22,21626700.0],["2025-12-08",45.43,45.599,43.09,43.76,9023400.0],["2025-12-09",44.57,45.11,43.54,43.79,7014900.0],["2025-12-10",44.83,45.06,43.54,45.02,5801100.0],["2025-12-11",44.87,45.5,43.72,43.85,5455500.0],["2025-12-12",43.65,43.695,40.78,41.39,6764800.0],["2025-12-15",41.61,41.61,39.6,39.67,9317700.0],["2025-12-16",39.68,40.555,38.79,38.98,6129000.0],["2025-12-17",39.34,39.34,38.05,38.23,5297700.0],["2025-12-18",38.7,39.0,38.12,38.15,7015600.0],["2025-12-19",38.28,38.76,37.82,38.19,13254800.0],["2025-12-22",38.28,38.77,38.01,38.37,3398900.0],["2025-12-23",38.05,38.31,36.8,37.15,3912900.0],["2025-12-24",37.05,37.25,36.5,36.56,1489400.0],["2025-12-26",36.69,37.055,36.43,36.48,2484100.0],["2025-12-29",36.31,36.82,36.06,36.28,3178300.0],["2025-12-30",36.13,36.28,35.71,35.98,3619700.0],["2025-12-31",35.82,35.97,35.295,35.45,2857700.0],["2026-01-02",35.9,35.91,33.67,33.92,4516600.0],["2026-01-05",34.0,35.18,33.8,34.28,5288100.0],["2026-01-06",34.34,35.165,33.625,34.96,7746700.0],["2026-01-07",35.0,36.89,34.92,36.31,6752900.0],["2026-01-08",35.84,36.05,33.52,33.8,6388500.0],["2026-01-09",33.98,34.084,32.79,33.67,6169200.0],["2026-01-12",33.43,33.78,32.715,33.46,8164500.0],["2026-01-13",33.65,34.13,32.97,33.98,8414500.0],["2026-01-14",33.72,34.9,33.37,33.85,7467500.0],["2026-01-15",34.53,35.21,33.995,34.26,8778800.0],["2026-01-16",34.23,35.87,34.07,34.89,8001800.0],["2026-01-20",33.7,33.82,31.91,31.99,10887300.0],["2026-01-21",31.9,32.358,31.25,31.8,6211900.0],["2026-01-22",32.33,33.025,31.86,32.08,5939100.0],["2026-01-23",32.36,32.5,31.71,32.1,4871400.0],["2026-01-26",32.29,32.8,31.99,32.19,4998900.0],["2026-01-27",32.26,32.26,30.41,30.58,8088300.0],["2026-01-28",31.06,31.38,30.06,30.12,9314400.0],["2026-01-29",29.81,29.85,28.18,29.09,13381000.0],["2026-01-30",28.96,29.03,27.845,28.05,5312700.0],["2026-02-02",27.595,27.91,26.21,26.41,11089200.0],["2026-02-03",26.33,26.33,23.71,24.65,19394300.0],["2026-02-04",24.31,25.47,23.38,25.1,15669000.0],["2026-02-05",24.75,25.13,23.9,24.25,11331700.0],["2026-02-06",24.8,25.44,23.85,25.42,7638900.0],["2026-02-09",25.15,27.26,24.89,27.23,12114000.0],["2026-02-10",27.425,28.21,27.31,27.9,10728000.0],["2026-02-11",28.28,28.28,26.6,27.75,7797500.0],["2026-02-12",27.7,28.23,25.81,26.67,11503100.0],["2026-02-13",27.0,27.76,26.68,27.32,9507200.0],["2026-02-17",26.83,26.99,25.38,26.16,12747600.0],["2026-02-18",26.17,27.37,25.8,26.93,5989000.0],["2026-02-19",26.69,27.59,26.67,26.8,6292600.0],["2026-02-20",26.26,27.83,26.2,26.79,4250400.0],["2026-02-23",26.3,26.3,24.13,24.72,6875500.0],["2026-02-24",24.64,26.54,24.32,26.07,6092400.0],["2026-02-25",26.25,27.645,25.97,27.44,6431700.0],["2026-02-26",27.78,29.125,27.51,28.96,8686600.0],["2026-02-27",27.85,28.97,27.68,28.9,7966400.0],["2026-03-02",28.0,29.38,27.877,29.11,6751600.0],["2026-03-03",28.41,29.625,27.93,28.94,7308500.0],["2026-03-04",28.85,29.38,28.44,28.69,4456400.0],["2026-03-05",29.05,30.46,28.78,29.58,19648600.0],["2026-03-06",32.19,35.555,31.42,35.36,33401800.0],["2026-03-09",35.2,35.55,33.65,34.16,15507400.0],["2026-03-10",34.11,34.5,32.53,32.9,11300400.0],["2026-03-11",33.39,33.53,31.22,32.08,7809000.0],["2026-03-12",32.27,32.67,31.37,31.86,7896300.0],["2026-03-13",31.9,32.285,31.17,31.72,7980400.0],["2026-03-16",31.85,32.635,31.57,32.57,8494900.0],["2026-03-17",32.61,34.272,32.4,33.71,7244000.0],["2026-03-18",33.33,34.5,33.0,33.68,5315300.0],["2026-03-19",33.68,34.695,33.595,33.66,6268800.0],["2026-03-20",33.21,34.03,32.48,33.13,8293800.0],["2026-03-23",33.43,33.73,32.45,33.2,5625800.0],["2026-03-24",32.74,32.965,31.36,32.09,5465400.0],["2026-03-25",32.5,33.14,31.32,31.85,4719000.0],["2026-03-26",31.6,32.99,31.36,31.89,4758400.0],["2026-03-27",31.44,31.44,29.64,29.75,5377400.0],["2026-03-30",29.99,31.35,29.88,30.64,4953400.0],["2026-03-31",31.03,31.93,30.44,31.69,5188000.0],["2026-04-01",32.17,32.29,31.17,31.84,4680000.0],["2026-04-02",31.63,32.745,30.55,32.26,3902200.0],["2026-04-06",32.26,32.51,31.395,31.45,5388700.0],["2026-04-07",31.23,31.54,29.97,30.47,3539300.0],["2026-04-08",32.04,32.49,29.23,29.3,6392800.0],["2026-04-09",28.92,29.08,26.4,26.85,8148300.0],["2026-04-10",26.81,26.9,25.1,25.85,8267700.0],["2026-04-13",26.02,26.735,25.67,26.59,6508300.0],["2026-04-14",27.12,27.42,26.27,26.51,5871700.0],["2026-04-15",27.42,28.87,26.78,28.85,9531500.0],["2026-04-16",29.87,30.27,29.09,29.63,9741300.0],["2026-04-17",30.2,30.8,29.57,30.62,9119700.0],["2026-04-20",30.425,31.235,29.95,30.81,5432800.0],["2026-04-21",30.89,32.59,30.51,31.43,4261100.0],["2026-04-22",31.66,32.41,31.375,32.04,5440300.0],["2026-04-23",30.81,30.81,28.61,29.28,6673700.0],["2026-04-24",29.43,29.96,28.78,29.96,3677300.0],["2026-04-27",29.7,30.595,29.45,29.47,4884100.0],["2026-04-28",29.59,30.4,29.175,29.33,3114000.0],["2026-04-29",29.04,29.425,28.52,29.37,3125900.0],["2026-04-30",29.13,29.13,28.04,28.74,8557500.0],["2026-05-01",29.77,30.87,29.105,30.49,3883000.0],["2026-05-04",30.73,31.61,30.45,30.6,3833000.0],["2026-05-05",30.84,30.94,29.45,30.45,3998300.0],["2026-05-06",30.06,30.578,28.635,28.92,5357500.0],["2026-05-07",29.65,30.81,29.35,30.11,5532900.0],["2026-05-08",29.53,29.93,28.68,29.74,4048800.0],["2026-05-11",29.28,29.89,28.57,29.07,4614700.0],["2026-05-12",29.45,29.45,28.09,28.1,5780800.0],["2026-05-13",27.7,27.88,26.78,27.52,4533100.0],["2026-05-14",27.5,28.24,26.92,27.99,4504600.0],["2026-05-15",28.32,30.04,27.57,29.56,5149100.0],["2026-05-18",29.3,30.74,29.11,30.61,5775000.0],["2026-05-19",31.46,32.32,30.47,30.79,7113600.0],["2026-05-20",30.14,30.68,28.8,30.63,5892500.0],["2026-05-21",30.09,30.44,29.481,30.15,3164300.0],["2026-05-22",30.45,31.63,30.45,31.15,3352500.0],["2026-05-26",30.73,31.565,29.93,31.16,3133900.0],["2026-05-27",30.51,31.12,29.25,29.47,5123300.0],["2026-05-28",29.99,32.45,29.702,31.57,5100700.0],["2026-05-29",32.04,35.195,31.94,34.99,8857200.0],["2026-06-01",36.06,38.77,35.625,38.55,10327100.0],["2026-06-02",37.04,37.68,36.59,37.36,10725500.0],["2026-06-03",36.85,36.91,35.395,36.34,7978300.0],["2026-06-04",36.905,37.99,35.12,35.21,11124100.0],["2026-06-05",36.63,38.24,34.615,34.8,17547500.0],["2026-06-08",34.92,35.5,33.464,34.06,8360800.0],["2026-06-09",33.95,35.37,32.625,33.62,6736700.0],["2026-06-10",32.74,34.37,32.35,32.64,5977900.0],["2026-06-11",31.8,32.81,31.31,32.26,7384700.0],["2026-06-12",32.17,33.69,31.33,33.66,6756700.0],["2026-06-15",33.74,34.44,33.01,33.54,6259100.0],["2026-06-16",33.31,34.06,32.0,32.65,4750000.0],["2026-06-17",32.65,33.76,31.485,31.6,6642400.0],["2026-06-18",31.19,31.78,30.272,31.69,8041200.0],["2026-06-22",31.01,32.78,30.83,31.14,4867800.0],["2026-06-23",31.38,31.67,30.48,31.29,6312100.0],["2026-06-24",31.03,31.99,30.775,31.24,4501600.0],["2026-06-25",30.82,30.9,28.77,28.98,7115400.0],["2026-06-26",29.11,31.22,29.11,31.14,9331200.0],["2026-06-29",32.0,32.955,31.25,32.1,6743000.0],["2026-06-30",31.62,32.58,31.31,32.43,4130200.0],["2026-07-01",33.36,35.75,33.04,34.18,5647600.0],["2026-07-02",34.01,36.151,33.78,35.93,6168000.0],["2026-07-06",35.41,37.73,35.08,37.51,5051624.984684],["2026-07-07",38.24,38.58,36.09,36.34,7703157.557565],["2026-07-08",35.68,36.62,34.54,36.44,5744412.295497],["2026-07-09",35.61,37.28,34.87,36.99,4184714.913054],["2026-07-10",37.75,37.96,36.3,36.72,3517199.512618],["2026-07-13",37.2,38.25,36.5,36.83,5663897.463417],["2026-07-14",35.5,37.88,34.7595,36.9,4356282.776404],["2026-07-15",37.82,38.15,36.07,36.43,3267604.350569],["2026-07-16",36.92,37.8299,35.67,37.46,5311763.360107],["2026-07-17",36.95,39.4565,36.76,38.32,6907281.180331],["2026-07-20",37.7,39.3,37.5,38.55,6840832.44509],["2026-07-21",38,38.71,35.96,36.07,6503943.539497],["2026-07-22",35.8,35.8,33.2444,33.33,5932362.39412],["2026-07-23",33.95,34.19,31.47,31.49,5162685.928715],["2026-07-24",31.99,33.18,31.515,33.11,4942335.801543],["2026-07-27",34.31,36.5,33.9,35.34,5845423.284534],["2026-07-28",35.65,37.95,35.5601,37.5,6726405.639313],["2026-07-29",37.81,39.99,37.69,38.75,8181233.302189],["2026-07-30",37.92,37.92,35.7025,35.8,5273822.76944],["2026-07-31",35.77,37.67,35.5446,37.27,4217221.964531],["2026-08-03",37.86,38.8399,36.9601,37.13,4466054.292589],["2026-08-04",36.985,38.8591,36.8663,38.6,5129833.846891],["2026-08-05",39.045,39.65,38.13,38.73,3198704.817972],["2026-08-06",37.47,38.35,37.24,38.22,3623666.772091],["2026-08-07",39.51,41.37,39.435,40.88,6679852.430376],["2026-08-10",39.12,39.7899,38.76,39.355,1870678.704642],["2026-08-11",39.41,41.35,38.795,40.32,4365339.730752],["2026-08-12",39.49,40.32,38.68,39.34,3125418.504604],["2026-08-13",39.51,41.405,39.34,41.14,4065675.111577],["2026-08-14",41.98,42,39.49,39.79,4758062.228189]]}