{"t":"ONON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-15",35.4,38.0,34.5,35.0,13765800.0],["2021-09-16",36.0,40.13,35.9,37.49,6458700.0],["2021-09-17",39.64,40.8,38.15,38.95,3661900.0],["2021-09-20",38.0,38.0,34.35,36.01,2779600.0],["2021-09-21",37.78,39.01,36.01,38.64,1339500.0],["2021-09-22",39.4,39.8,35.55,35.75,1703700.0],["2021-09-23",36.55,37.68,35.84,37.34,902300.0],["2021-09-24",37.2,37.32,35.6,36.02,1181000.0],["2021-09-27",35.71,35.99,32.92,33.37,1780600.0],["2021-09-28",32.62,33.04,31.85,32.0,1776300.0],["2021-09-29",32.24,33.24,30.31,30.9,2383400.0],["2021-09-30",30.9,32.4,30.06,30.13,1468800.0],["2021-10-01",30.14,30.98,29.8,30.5,1062500.0],["2021-10-04",29.12,30.24,28.1,29.09,1308500.0],["2021-10-05",29.09,31.18,28.93,30.44,1370000.0],["2021-10-06",30.0,30.22,29.22,29.59,743400.0],["2021-10-07",29.59,30.969,29.29,29.84,615600.0],["2021-10-08",30.04,30.42,29.01,30.07,619400.0],["2021-10-11",30.3,31.62,30.3,30.69,1315700.0],["2021-10-12",31.31,32.5,30.11,30.54,1164200.0],["2021-10-13",30.8,31.35,30.649,30.7,684700.0],["2021-10-14",31.18,31.22,29.15,29.57,1179400.0],["2021-10-15",29.63,31.06,29.6,29.72,413400.0],["2021-10-18",29.72,30.52,29.345,30.07,567800.0],["2021-10-19",30.57,30.9,29.41,29.77,568500.0],["2021-10-20",30.31,32.5,30.1,31.36,1265000.0],["2021-10-21",31.18,33.85,31.18,33.71,1294300.0],["2021-10-22",33.68,34.08,32.5,33.26,778600.0],["2021-10-25",33.37,36.2,33.01,34.98,1154200.0],["2021-10-26",35.24,36.5,34.65,35.58,1570900.0],["2021-10-27",35.9,35.9,33.68,34.0,1218300.0],["2021-10-28",34.36,35.43,32.93,33.7,863700.0],["2021-10-29",33.36,34.5,33.035,34.16,402500.0],["2021-11-01",34.45,36.79,34.22,36.58,1037500.0],["2021-11-02",36.77,36.96,35.21,35.41,542600.0],["2021-11-03",35.41,38.76,35.33,38.45,1599900.0],["2021-11-04",38.65,38.7,36.19,37.63,1198500.0],["2021-11-05",38.08,39.8,37.89,39.19,1037300.0],["2021-11-08",39.48,39.55,36.9,38.24,2049000.0],["2021-11-09",38.21,39.42,37.51,37.85,1066100.0],["2021-11-10",37.43,38.93,36.91,37.19,783200.0],["2021-11-11",37.52,37.792,35.55,37.01,765700.0],["2021-11-12",37.55,37.68,35.85,37.2,662700.0],["2021-11-15",37.75,38.72,36.1,36.43,2112100.0],["2021-11-16",39.4,46.7,39.3,45.61,8917000.0],["2021-11-17",43.05,55.87,43.05,51.45,7956400.0],["2021-11-18",50.1,50.72,44.95,45.0,3127400.0],["2021-11-19",48.39,48.97,42.208,44.94,3758200.0],["2021-11-22",45.19,45.447,41.1,42.56,2242600.0],["2021-11-23",42.16,45.79,41.3,42.49,2366800.0],["2021-11-24",42.0,46.74,42.0,45.71,1907700.0],["2021-11-26",44.0,44.0,41.15,43.11,1446700.0],["2021-11-29",43.73,43.89,41.71,42.25,1608700.0],["2021-11-30",41.26,41.99,38.35,40.16,2145600.0],["2021-12-01",40.8,41.4,38.83,39.05,1900200.0],["2021-12-02",39.29,39.29,37.14,38.75,1905900.0],["2021-12-03",38.75,39.95,36.01,36.8,2388800.0],["2021-12-06",36.95,40.58,36.21,40.15,1763800.0],["2021-12-07",41.17,43.17,40.6,42.39,1601300.0],["2021-12-08",43.11,43.8,41.31,41.81,1078500.0],["2021-12-09",41.95,42.5,39.2,39.41,1231300.0],["2021-12-10",39.55,40.18,37.56,38.28,1496400.0],["2021-12-13",37.87,38.02,35.51,36.02,2012400.0],["2021-12-14",35.35,36.86,34.6,36.56,1720900.0],["2021-12-15",36.21,37.83,34.85,37.2,1092400.0],["2021-12-16",37.75,38.47,35.67,36.12,1860600.0],["2021-12-17",35.02,37.25,34.1,36.2,1823600.0],["2021-12-20",35.25,36.44,34.53,35.26,948600.0],["2021-12-21",36.81,37.655,35.68,37.58,1033900.0],["2021-12-22",37.07,37.855,36.685,37.67,486400.0],["2021-12-23",37.85,38.949,37.0,38.61,1090000.0],["2021-12-27",38.99,39.12,36.37,36.52,1361200.0],["2021-12-28",36.37,37.25,35.1,35.44,813500.0],["2021-12-29",35.64,37.1,34.75,37.03,743300.0],["2021-12-30",36.74,38.8,36.71,38.07,632600.0],["2021-12-31",38.07,39.06,37.8,37.81,295700.0],["2022-01-03",38.75,40.22,38.11,38.68,1497200.0],["2022-01-04",38.75,39.12,35.81,36.44,1543000.0],["2022-01-05",36.2,36.2,32.0,32.86,2613900.0],["2022-01-06",33.21,34.1,32.0,33.36,1990300.0],["2022-01-07",33.34,33.67,31.796,33.0,1860700.0],["2022-01-10",32.08,32.38,29.5,31.47,3130100.0],["2022-01-11",31.79,33.758,31.72,32.12,6292000.0],["2022-01-12",32.2,32.73,30.0,30.68,3799300.0],["2022-01-13",30.72,30.81,29.07,29.45,2776400.0],["2022-01-14",29.25,29.49,26.38,28.03,4726800.0],["2022-01-18",27.18,27.74,26.5,27.37,2772100.0],["2022-01-19",27.22,27.508,26.58,26.83,1810600.0],["2022-01-20",27.0,28.11,26.16,26.26,3591400.0],["2022-01-21",26.07,26.24,24.04,25.75,4440000.0],["2022-01-24",24.76,26.74,23.755,26.6,6137500.0],["2022-01-25",25.82,26.75,24.66,25.43,2750700.0],["2022-01-26",26.82,27.53,24.56,25.0,2403300.0],["2022-01-27",25.38,26.08,23.85,24.22,1809200.0],["2022-01-28",24.15,24.53,22.82,24.4,2800000.0],["2022-01-31",24.5,26.85,24.5,26.37,2438400.0],["2022-02-01",27.8,28.85,26.79,28.38,3017900.0],["2022-02-02",28.96,29.99,28.1,28.69,2255100.0],["2022-02-03",27.83,28.71,26.71,26.95,2189700.0],["2022-02-04",27.0,28.17,26.52,27.78,1641700.0],["2022-02-07",28.0,29.35,27.93,28.5,1885600.0],["2022-02-08",28.3,29.59,28.3,29.44,905500.0],["2022-02-09",30.0,30.565,29.7,30.25,1963600.0],["2022-02-10",29.83,31.29,29.03,29.37,2050300.0],["2022-02-11",29.27,29.58,27.0,27.45,3060900.0],["2022-02-14",27.39,27.83,26.82,27.07,1461000.0],["2022-02-15",27.57,28.4,27.26,27.75,1785500.0],["2022-02-16",27.42,28.36,27.01,28.32,1587800.0],["2022-02-17",28.11,28.68,26.33,26.54,1161000.0],["2022-02-18",26.54,26.9,24.92,25.03,2156600.0],["2022-02-22",24.26,24.85,23.55,24.22,3169000.0],["2022-02-23",24.57,24.66,23.25,23.83,4391500.0],["2022-02-24",22.25,24.8,22.0,24.63,3859000.0],["2022-02-25",24.55,25.03,23.58,24.01,1662300.0],["2022-02-28",23.71,24.4,23.28,24.35,1716300.0],["2022-03-01",24.02,24.11,21.39,21.95,3831500.0],["2022-03-02",22.31,23.77,21.99,23.55,2884400.0],["2022-03-03",23.58,23.655,22.47,22.66,1584900.0],["2022-03-04",22.22,22.715,21.63,21.97,1726400.0],["2022-03-07",21.93,22.24,20.69,20.73,2669700.0],["2022-03-08",20.66,22.15,20.61,20.83,2400300.0],["2022-03-09",21.79,22.97,21.7,22.89,2176000.0],["2022-03-10",22.32,23.91,22.1,23.05,1852500.0],["2022-03-11",23.06,23.9,21.87,22.02,1908400.0],["2022-03-14",20.74,21.59,19.87,19.92,5321000.0],["2022-03-15",19.92,21.39,19.75,21.33,2342800.0],["2022-03-16",22.1,23.85,22.1,23.53,3341800.0],["2022-03-17",23.37,24.59,22.88,24.43,4367000.0],["2022-03-18",26.58,28.17,25.53,27.83,8037500.0],["2022-03-21",28.0,28.4,26.37,27.14,4455600.0],["2022-03-22",27.71,29.18,27.6,27.75,3252900.0],["2022-03-23",27.2,28.01,27.03,27.44,2666100.0],["2022-03-24",27.45,27.82,26.08,26.66,2035900.0],["2022-03-25",26.3,26.36,24.8,25.55,2375200.0],["2022-03-28",25.55,26.35,23.88,26.12,1429300.0],["2022-03-29",26.9,27.98,25.05,26.89,2741000.0],["2022-03-30",26.67,26.71,25.79,26.23,1260800.0],["2022-03-31",26.22,26.25,25.23,25.24,2093500.0],["2022-04-01",25.33,25.93,24.87,25.63,1193300.0],["2022-04-04",25.7,27.1,25.35,26.82,1649600.0],["2022-04-05",26.62,26.62,24.92,25.2,1408800.0],["2022-04-06",24.44,24.5,23.31,23.5,3375900.0],["2022-04-07",23.35,23.71,22.6,23.39,1860200.0],["2022-04-08",23.13,23.284,22.445,22.68,1046500.0],["2022-04-11",22.5,23.64,22.4,22.98,1442000.0],["2022-04-12",23.5,24.16,23.25,23.75,3001400.0],["2022-04-13",23.6,24.57,23.47,24.55,3309600.0],["2022-04-14",24.59,25.02,24.22,24.82,2021800.0],["2022-04-18",24.47,25.1,23.7,24.55,2109400.0],["2022-04-19",24.8,26.06,24.705,26.01,2387900.0],["2022-04-20",26.25,26.51,25.47,26.05,2081600.0],["2022-04-21",26.35,26.6,25.38,26.14,3859900.0],["2022-04-22",26.0,26.345,25.33,26.01,3775600.0],["2022-04-25",25.5,26.27,25.33,26.21,2332300.0],["2022-04-26",25.96,26.05,23.37,23.94,5559300.0],["2022-04-27",23.94,24.5,23.23,24.11,2445400.0],["2022-04-28",24.49,25.69,23.97,25.55,1788700.0],["2022-04-29",25.25,26.04,24.67,24.97,2077100.0],["2022-05-02",24.68,26.11,24.36,26.04,1824600.0],["2022-05-03",25.98,26.86,25.77,26.29,1518900.0],["2022-05-04",26.32,26.32,24.21,25.73,2932900.0],["2022-05-05",24.94,25.26,22.96,23.24,3372200.0],["2022-05-06",22.92,22.92,20.8,22.53,4520600.0],["2022-05-09",21.5,21.65,20.17,20.74,4420900.0],["2022-05-10",21.04,21.59,19.31,20.1,3273300.0],["2022-05-11",20.0,20.13,16.54,16.73,5856500.0],["2022-05-12",16.43,19.275,16.38,19.02,6576000.0],["2022-05-13",19.28,21.1,19.28,20.22,4280300.0],["2022-05-16",20.15,20.895,19.34,20.4,5197800.0],["2022-05-17",23.15,23.6,19.9,20.61,6976100.0],["2022-05-18",20.5,21.06,18.86,19.62,4613000.0],["2022-05-19",19.7,21.09,19.25,20.73,7060600.0],["2022-05-20",21.0,21.48,18.935,19.95,4614600.0],["2022-05-23",19.95,20.07,18.785,20.04,2490600.0],["2022-05-24",19.72,19.72,18.06,18.32,2976800.0],["2022-05-25",18.1,19.14,17.815,18.66,2548800.0],["2022-05-26",18.8,20.05,18.8,19.7,1974900.0],["2022-05-27",19.97,21.04,19.94,21.0,2868600.0],["2022-05-31",21.13,21.43,20.5,20.65,1682300.0],["2022-06-01",20.57,21.57,20.5,21.12,1736000.0],["2022-06-02",21.44,23.03,21.18,22.68,2715900.0],["2022-06-03",22.08,22.49,21.61,21.91,1190400.0],["2022-06-06",22.16,22.16,20.27,20.94,3205700.0],["2022-06-07",20.92,21.46,20.73,21.16,1230200.0],["2022-06-08",20.92,21.52,20.55,21.22,1345100.0],["2022-06-09",20.96,21.37,20.46,20.73,1171600.0],["2022-06-10",20.5,20.67,19.76,20.14,1301500.0],["2022-06-13",19.18,19.53,18.51,19.05,1996900.0],["2022-06-14",19.07,19.38,18.7,19.2,1282000.0],["2022-06-15",19.29,19.6,18.429,18.99,1949500.0],["2022-06-16",18.34,18.625,16.75,17.13,3092200.0],["2022-06-17",17.32,17.495,16.725,17.0,2606100.0],["2022-06-21",17.16,17.66,17.09,17.11,2901000.0],["2022-06-22",16.9,17.8,16.8,17.43,1823000.0],["2022-06-23",17.55,18.35,17.076,18.28,1666700.0],["2022-06-24",18.6,19.255,18.56,18.99,1362800.0],["2022-06-27",19.07,19.29,17.96,18.29,2147500.0],["2022-06-28",18.2,18.865,17.42,17.45,1246800.0],["2022-06-29",17.28,17.85,17.0,17.78,998300.0],["2022-06-30",17.5,18.035,16.64,17.69,2687200.0],["2022-07-01",17.6,18.06,17.3,17.66,1355900.0],["2022-07-05",17.34,18.79,17.05,18.55,1287600.0],["2022-07-06",18.495,18.9,17.61,17.71,1058500.0],["2022-07-07",17.83,18.35,17.61,18.1,1653400.0],["2022-07-08",17.87,18.39,17.64,18.04,2073200.0],["2022-07-11",17.82,18.03,17.325,17.46,1114500.0],["2022-07-12",17.42,17.695,17.07,17.32,1929500.0],["2022-07-13",17.15,17.92,16.94,17.42,1403200.0],["2022-07-14",17.11,17.18,16.2,16.54,2287300.0],["2022-07-15",16.66,17.39,16.16,17.2,2822600.0],["2022-07-18",17.71,18.43,17.56,17.73,1877500.0],["2022-07-19",18.25,19.29,18.015,19.05,2673300.0],["2022-07-20",19.09,19.405,18.52,19.27,3675300.0],["2022-07-21",19.18,19.98,19.0,19.94,2117000.0],["2022-07-22",19.82,19.98,19.025,19.45,1217100.0],["2022-07-25",19.42,19.64,19.01,19.34,822400.0],["2022-07-26",19.17,19.17,18.3,18.53,1734600.0],["2022-07-27",18.82,19.28,18.57,19.11,2206200.0],["2022-07-28",19.32,21.28,18.95,21.17,3457800.0],["2022-07-29",21.26,21.99,20.78,21.77,3504900.0],["2022-08-01",21.85,22.69,21.64,22.19,1591000.0],["2022-08-02",21.69,22.34,21.58,21.69,1165900.0],["2022-08-03",21.84,22.79,21.795,22.45,2475200.0],["2022-08-04",22.09,22.76,22.07,22.63,1239600.0],["2022-08-05",21.82,23.19,21.7,22.84,1560200.0],["2022-08-08",23.0,24.09,22.97,23.48,2166600.0],["2022-08-09",23.0,23.03,22.07,22.56,1734600.0],["2022-08-10",23.4,24.1,23.38,23.9,1831300.0],["2022-08-11",24.17,24.55,23.44,23.88,2574000.0],["2022-08-12",23.94,24.47,23.625,24.47,2339800.0],["2022-08-15",24.48,24.718,24.08,24.46,5233700.0],["2022-08-16",25.0,25.0,22.75,24.28,6447200.0],["2022-08-17",24.19,24.56,23.88,24.07,3187900.0],["2022-08-18",23.24,24.06,22.22,23.66,2762400.0],["2022-08-19",23.41,23.41,22.23,22.47,2260900.0],["2022-08-22",21.9,22.25,21.63,21.72,1624000.0],["2022-08-23",21.91,22.5,21.69,21.85,1124200.0],["2022-08-24",21.69,22.205,21.46,21.75,2073100.0],["2022-08-25",21.76,22.11,21.5,21.78,1721100.0],["2022-08-26",21.57,21.75,20.65,20.9,2694100.0],["2022-08-29",20.44,21.059,20.31,20.76,2464000.0],["2022-08-30",21.0,21.3,20.31,20.62,1981800.0],["2022-08-31",20.85,21.04,19.8,19.99,2249700.0],["2022-09-01",19.5,19.71,18.87,19.48,2734600.0],["2022-09-02",19.76,19.8,18.91,19.37,1635100.0],["2022-09-06",19.31,19.45,18.34,18.78,2984000.0],["2022-09-07",18.76,19.63,18.62,19.54,1657600.0],["2022-09-08",19.42,19.87,19.34,19.75,1269200.0],["2022-09-09",19.98,20.4,19.89,20.28,1646100.0],["2022-09-12",20.5,21.04,20.37,20.92,1351700.0],["2022-09-13",20.0,20.0,19.03,19.1,2910200.0],["2022-09-14",19.05,19.42,18.65,19.23,1731600.0],["2022-09-15",19.12,19.55,18.41,18.62,2516000.0],["2022-09-16",18.05,18.37,17.79,18.1,2499300.0],["2022-09-19",17.9,18.28,17.83,18.25,2386300.0],["2022-09-20",17.89,18.14,17.73,17.73,2027600.0],["2022-09-21",18.0,18.96,17.67,17.74,3155300.0],["2022-09-22",17.6,17.77,16.95,17.35,2371200.0],["2022-09-23",16.9,17.27,16.42,17.16,2821900.0],["2022-09-26",17.1,17.645,16.55,16.56,1714500.0],["2022-09-27",16.85,17.23,16.35,16.93,2399500.0],["2022-09-28",17.09,18.01,16.907,17.91,2540800.0],["2022-09-29",17.52,17.62,16.93,17.3,2179600.0],["2022-09-30",16.4,16.72,15.9,16.05,4685700.0],["2022-10-03",16.42,17.04,16.01,16.8,2112500.0],["2022-10-04",17.36,17.76,17.36,17.65,1974800.0],["2022-10-05",17.29,18.03,17.2,17.91,1501800.0],["2022-10-06",17.87,18.66,17.87,18.07,1508100.0],["2022-10-07",17.67,17.8,16.58,16.78,1745600.0],["2022-10-10",16.85,16.85,15.88,16.0,2133100.0],["2022-10-11",15.95,16.71,15.44,16.3,1800300.0],["2022-10-12",16.38,17.23,16.1,16.84,2344700.0],["2022-10-13",16.18,17.57,15.76,17.14,2131400.0],["2022-10-14",17.46,17.82,16.07,16.09,1470800.0],["2022-10-17",16.54,16.88,16.35,16.52,1232800.0],["2022-10-18",17.2,17.7,16.73,16.99,1135500.0],["2022-10-19",16.73,16.78,16.07,16.21,2038300.0],["2022-10-20",16.65,16.73,15.64,16.17,3600300.0],["2022-10-21",16.03,16.505,15.87,16.48,1867600.0],["2022-10-24",16.48,16.83,15.95,16.8,1453300.0],["2022-10-25",16.96,18.31,16.96,18.13,2865000.0],["2022-10-26",17.85,18.4,17.47,17.85,2416600.0],["2022-10-27",18.0,18.43,17.17,17.38,1422900.0],["2022-10-28",17.25,17.76,16.93,17.58,1387500.0],["2022-10-31",17.29,17.98,17.22,17.59,2171700.0],["2022-11-01",18.25,18.43,17.7,17.71,2119000.0],["2022-11-02",17.7,17.99,16.8,16.85,2130900.0],["2022-11-03",16.59,17.53,16.46,17.0,1692500.0],["2022-11-04",17.51,18.065,17.22,17.63,1822200.0],["2022-11-07",17.9,17.95,16.86,17.45,1432300.0],["2022-11-08",17.48,17.71,16.9,17.32,2391100.0],["2022-11-09",16.89,17.151,16.32,16.45,2223900.0],["2022-11-10",17.57,18.38,17.51,18.09,3409500.0],["2022-11-11",18.25,19.8,18.25,19.58,3600900.0],["2022-11-14",19.6,20.17,18.835,19.64,2826700.0],["2022-11-15",20.5,20.95,20.02,20.16,4092700.0],["2022-11-16",19.36,19.43,17.64,18.4,8840600.0],["2022-11-17",17.82,17.95,17.2,17.32,3307800.0],["2022-11-18",17.64,17.66,16.68,16.93,2459000.0],["2022-11-21",17.39,17.67,16.58,17.02,3229400.0],["2022-11-22",17.05,18.22,16.901,18.17,2906000.0],["2022-11-23",18.22,18.91,18.09,18.61,2666400.0],["2022-11-25",18.43,18.69,18.1,18.47,1025400.0],["2022-11-28",18.38,18.88,18.34,18.51,1727200.0],["2022-11-29",18.7,19.14,18.42,18.44,1629800.0],["2022-11-30",18.51,19.43,18.395,19.42,1677100.0],["2022-12-01",19.39,19.7,19.01,19.23,2056400.0],["2022-12-02",18.5,19.64,18.02,19.61,1789300.0],["2022-12-05",19.59,19.71,18.68,18.86,1350400.0],["2022-12-06",19.0,19.0,17.72,17.91,1160400.0],["2022-12-07",17.84,18.26,17.73,18.03,1092200.0],["2022-12-08",18.25,18.32,17.77,17.87,1460500.0],["2022-12-09",17.71,17.935,17.33,17.42,1676400.0],["2022-12-12",17.53,17.77,17.18,17.72,1517300.0],["2022-12-13",18.65,18.7,17.505,17.64,1290100.0],["2022-12-14",17.6,17.985,17.45,17.83,906800.0],["2022-12-15",17.29,17.42,16.92,17.12,1377000.0],["2022-12-16",17.0,17.13,16.325,16.49,2063000.0],["2022-12-19",16.5,16.575,16.22,16.34,1711700.0],["2022-12-20",16.2,16.545,16.067,16.39,2178400.0],["2022-12-21",16.91,17.895,16.725,16.85,2616800.0],["2022-12-22",16.55,16.64,16.005,16.62,1641800.0],["2022-12-23",16.39,16.43,15.91,16.28,1499900.0],["2022-12-27",16.27,16.55,16.07,16.39,1166400.0],["2022-12-28",16.28,16.515,16.075,16.37,2321300.0],["2022-12-29",16.69,17.49,16.54,17.27,1655000.0],["2022-12-30",17.0,17.28,16.835,17.16,1220500.0],["2023-01-03",17.73,17.92,16.84,17.07,1466100.0],["2023-01-04",17.46,17.69,17.07,17.48,1926100.0],["2023-01-05",17.16,17.49,16.6,17.48,2470400.0],["2023-01-06",17.8,19.5,17.715,19.13,4991100.0],["2023-01-09",19.14,19.65,18.63,19.12,2866100.0],["2023-01-10",19.25,20.2,19.21,19.71,2592900.0],["2023-01-11",19.8,20.79,19.62,20.54,2977200.0],["2023-01-12",20.78,20.89,19.95,20.32,3297500.0],["2023-01-13",20.13,21.14,20.08,20.7,2206200.0],["2023-01-17",20.62,21.41,20.35,21.36,2599900.0],["2023-01-18",21.42,21.64,20.7,20.82,1670100.0],["2023-01-19",20.46,20.88,20.19,20.6,1577200.0],["2023-01-20",20.74,21.56,20.59,21.16,2687700.0],["2023-01-23",21.21,22.425,21.21,22.27,2681000.0],["2023-01-24",22.27,22.56,21.705,21.79,2004900.0],["2023-01-25",21.29,22.35,21.05,22.21,2000500.0],["2023-01-26",22.6,22.77,22.03,22.23,2327700.0],["2023-01-27",22.21,23.215,22.05,22.88,2690900.0],["2023-01-30",22.56,23.5,22.44,22.89,2317800.0],["2023-01-31",23.03,23.38,22.83,23.2,1513900.0],["2023-02-01",23.1,24.07,22.74,23.77,3312500.0],["2023-02-02",24.0,24.105,23.383,23.78,3030500.0],["2023-02-03",23.03,23.84,22.69,22.89,2441100.0],["2023-02-06",22.5,22.68,21.95,22.49,1771800.0],["2023-02-07",22.32,22.365,21.3,21.99,2831600.0],["2023-02-08",21.69,21.895,21.1,21.42,1922600.0],["2023-02-09",21.83,22.13,21.02,21.18,1945500.0],["2023-02-10",20.91,21.15,20.592,21.11,1344400.0],["2023-02-13",21.24,21.84,20.95,21.71,2013800.0],["2023-02-14",21.56,23.105,21.349,23.08,2531200.0],["2023-02-15",22.88,23.75,22.88,23.56,1786200.0],["2023-02-16",23.18,23.46,22.09,22.16,2195200.0],["2023-02-17",22.56,22.56,21.58,21.75,2264500.0],["2023-02-21",21.37,21.75,20.72,21.05,2709800.0],["2023-02-22",20.97,21.2,20.751,21.05,1978300.0],["2023-02-23",21.16,21.36,20.9,21.16,1643300.0],["2023-02-24",20.8,20.97,20.31,20.68,1738000.0],["2023-02-27",20.98,21.49,20.97,21.31,1595700.0],["2023-02-28",21.39,22.47,21.39,21.87,3030400.0],["2023-03-01",21.9,22.555,21.88,22.19,2542700.0],["2023-03-02",22.0,22.87,22.0,22.58,1962000.0],["2023-03-03",22.81,23.06,22.61,22.77,1715900.0],["2023-03-06",22.68,22.93,22.32,22.47,1816700.0],["2023-03-07",22.61,22.745,22.03,22.31,1439400.0],["2023-03-08",22.28,22.385,21.81,22.34,1292500.0],["2023-03-09",22.27,22.47,20.95,21.22,2470500.0],["2023-03-10",21.15,21.21,20.04,20.49,2329300.0],["2023-03-13",20.26,20.565,19.895,20.25,1878900.0],["2023-03-14",20.7,21.13,20.52,20.97,1327400.0],["2023-03-15",20.4,20.7,19.895,20.55,1711600.0],["2023-03-16",20.99,22.08,20.8,21.72,3099900.0],["2023-03-17",21.58,21.99,21.29,21.61,2959900.0],["2023-03-20",21.55,22.18,21.12,21.57,3018500.0],["2023-03-21",25.95,28.0,25.5,27.26,27341100.0],["2023-03-22",27.29,29.27,27.01,27.36,17363500.0],["2023-03-23",28.17,31.94,27.6,30.64,18904300.0],["2023-03-24",30.1,31.8,29.9,31.66,8645900.0],["2023-03-27",31.66,31.75,29.92,30.24,7405200.0],["2023-03-28",30.39,30.63,29.36,29.69,5693000.0],["2023-03-29",30.0,31.13,29.84,30.8,4676000.0],["2023-03-30",31.18,31.5,30.77,30.82,3672300.0],["2023-03-31",30.79,31.277,29.86,31.03,4596400.0],["2023-04-03",30.85,32.25,29.95,31.19,7460300.0],["2023-04-04",31.68,33.2,31.68,32.51,8978300.0],["2023-04-05",31.0,31.0,29.0,29.35,10314900.0],["2023-04-06",29.16,29.55,28.25,29.38,4539200.0],["2023-04-10",28.98,30.45,28.86,30.39,3853500.0],["2023-04-11",30.05,30.66,29.66,29.87,3105400.0],["2023-04-12",30.49,30.65,29.11,29.32,2258800.0],["2023-04-13",29.6,30.09,29.33,29.92,2415000.0],["2023-04-14",30.09,32.18,29.985,30.71,6818000.0],["2023-04-17",30.72,30.72,29.92,30.45,2725500.0],["2023-04-18",30.8,32.01,30.56,31.91,4931200.0],["2023-04-19",31.5,32.66,31.28,31.51,4004300.0],["2023-04-20",31.09,33.116,31.0,31.89,5949100.0],["2023-04-21",31.91,33.51,31.62,33.31,4772200.0],["2023-04-24",33.28,33.75,32.81,33.61,3411000.0],["2023-04-25",33.49,33.49,32.0,32.16,3687400.0],["2023-04-26",32.63,33.8,32.02,32.88,4294500.0],["2023-04-27",33.02,33.48,30.6,32.44,5107000.0],["2023-04-28",32.25,32.82,31.87,32.45,2019700.0],["2023-05-01",32.8,33.49,32.13,32.42,2233200.0],["2023-05-02",32.44,32.55,31.31,31.81,2176900.0],["2023-05-03",31.63,33.35,31.46,32.63,2342100.0],["2023-05-04",32.57,33.32,32.13,32.53,2677500.0],["2023-05-05",32.96,34.88,32.75,33.91,7267300.0],["2023-05-08",33.9,34.56,33.57,34.37,2968900.0],["2023-05-09",33.85,34.2,33.18,33.62,2623700.0],["2023-05-10",34.0,34.2,32.35,32.66,3909500.0],["2023-05-11",32.86,33.56,32.43,33.12,2837400.0],["2023-05-12",32.69,33.62,32.54,32.87,2590900.0],["2023-05-15",33.06,33.76,32.91,33.44,6821200.0],["2023-05-16",31.32,31.89,29.621,30.19,14162100.0],["2023-05-17",29.31,29.41,27.52,27.9,13898100.0],["2023-05-18",27.6,28.164,26.86,27.51,9269200.0],["2023-05-19",27.29,27.29,26.1,26.69,8278300.0],["2023-05-22",26.81,27.91,26.42,27.48,5340500.0],["2023-05-23",27.32,27.84,26.5,26.63,4288100.0],["2023-05-24",26.53,26.82,25.51,26.16,3759000.0],["2023-05-25",26.6,26.89,26.04,26.65,3303600.0],["2023-05-26",26.97,27.78,26.57,27.45,4655700.0],["2023-05-30",27.74,27.94,27.291,27.32,4611200.0],["2023-05-31",27.58,27.83,27.02,27.45,4534700.0],["2023-06-01",27.46,27.75,26.87,27.17,4206900.0],["2023-06-02",28.02,28.48,27.425,27.97,4773600.0],["2023-06-05",28.09,28.78,27.643,28.65,3937800.0],["2023-06-06",28.57,29.2,28.28,28.37,4007300.0],["2023-06-07",28.49,28.99,27.95,28.04,4156700.0],["2023-06-08",28.02,28.84,28.0,28.72,3614300.0],["2023-06-09",29.94,31.45,29.75,30.28,9989600.0],["2023-06-12",30.56,30.835,29.72,30.57,3790400.0],["2023-06-13",30.93,31.36,29.72,29.74,3438900.0],["2023-06-14",29.86,30.7,29.675,29.85,5809300.0],["2023-06-15",29.58,30.45,29.22,30.28,2550200.0],["2023-06-16",30.5,30.64,29.761,29.93,3140700.0],["2023-06-20",29.78,29.85,28.33,29.51,3890900.0],["2023-06-21",29.55,29.94,28.26,28.77,2786400.0],["2023-06-22",28.6,29.46,28.55,29.04,2288700.0],["2023-06-23",28.65,29.98,28.52,29.76,2452100.0],["2023-06-26",29.83,31.345,29.83,30.63,5092400.0],["2023-06-27",30.81,31.68,30.67,31.3,4038800.0],["2023-06-28",31.31,32.12,30.985,31.98,3556000.0],["2023-06-29",31.98,32.5,31.32,31.61,3098300.0],["2023-06-30",31.91,33.17,31.86,33.0,4837300.0],["2023-07-03",33.1,33.675,32.87,33.16,2767500.0],["2023-07-05",33.15,33.18,32.51,33.05,1987200.0],["2023-07-06",32.6,32.665,30.712,31.8,4279600.0],["2023-07-07",31.91,32.2,31.38,31.43,2353500.0],["2023-07-10",31.55,32.393,31.55,32.23,2206300.0],["2023-07-11",32.05,33.17,31.93,32.68,3951900.0],["2023-07-12",33.1,33.26,31.8,32.58,2740300.0],["2023-07-13",33.07,34.48,32.95,33.55,7413100.0],["2023-07-14",33.67,33.88,32.69,33.14,2638500.0],["2023-07-17",33.37,35.56,33.13,35.27,7796700.0],["2023-07-18",35.17,35.51,34.54,35.33,2989400.0],["2023-07-19",35.4,35.75,34.36,35.0,3031100.0],["2023-07-20",34.71,35.85,34.26,34.32,3136500.0],["2023-07-21",34.22,35.055,34.05,34.62,2377700.0],["2023-07-24",34.8,35.7,34.06,35.47,3623900.0],["2023-07-25",36.1,36.585,35.02,35.06,2745400.0],["2023-07-26",34.775,36.5,34.5,36.18,3170000.0],["2023-07-27",36.77,36.829,33.58,33.87,5309300.0],["2023-07-28",34.1,35.255,32.15,35.23,5687100.0],["2023-07-31",35.49,36.0,35.17,36.0,2914100.0],["2023-08-01",35.63,36.12,35.33,35.98,2265500.0],["2023-08-02",35.32,35.49,34.48,34.83,2808500.0],["2023-08-03",34.8,35.6,34.63,35.48,1530900.0],["2023-08-04",35.7,36.09,35.09,35.33,1832900.0],["2023-08-07",35.37,35.65,34.78,35.27,1297500.0],["2023-08-08",35.23,35.87,34.9,35.7,2973500.0],["2023-08-09",35.79,36.8,35.077,36.51,4180700.0],["2023-08-10",36.7,37.08,35.155,35.71,3319000.0],["2023-08-11",35.42,35.93,34.21,34.55,3710300.0],["2023-08-14",34.32,34.81,33.89,34.61,5956500.0],["2023-08-15",30.2,31.42,28.55,29.77,23694300.0],["2023-08-16",29.77,31.29,29.38,30.32,9385700.0],["2023-08-17",30.32,31.98,30.27,30.66,7256400.0],["2023-08-18",30.06,30.75,29.73,30.26,4373600.0],["2023-08-21",30.66,31.05,29.71,29.74,3437600.0],["2023-08-22",29.26,29.88,28.9,29.38,4441900.0],["2023-08-23",27.96,30.08,27.21,29.88,6415800.0],["2023-08-24",29.94,30.04,28.28,28.4,3524100.0],["2023-08-25",28.59,28.805,27.86,28.75,2516400.0],["2023-08-28",29.08,29.15,27.61,28.06,3841800.0],["2023-08-29",28.0,28.66,27.86,28.51,3287400.0],["2023-08-30",28.3,28.98,27.92,28.93,2545400.0],["2023-08-31",29.02,29.57,28.82,28.83,2959400.0],["2023-09-01",29.58,29.87,28.85,29.23,3032100.0],["2023-09-05",29.6,30.2,29.27,30.07,4572700.0],["2023-09-06",29.87,30.74,29.87,30.61,5061400.0],["2023-09-07",30.0,30.22,29.245,29.32,5143000.0],["2023-09-08",29.21,29.76,29.13,29.59,1750200.0],["2023-09-11",30.0,30.14,29.37,29.99,2759300.0],["2023-09-12",30.04,30.79,29.61,29.75,3209200.0],["2023-09-13",29.57,29.814,28.71,29.02,4146100.0],["2023-09-14",29.37,30.795,29.176,30.68,3670600.0],["2023-09-15",30.55,31.048,29.73,29.95,4118000.0],["2023-09-18",29.66,30.56,29.6,30.27,2875000.0],["2023-09-19",30.07,30.48,29.32,29.86,3499000.0],["2023-09-20",30.44,30.625,29.58,29.7,2133700.0],["2023-09-21",29.29,29.5,28.48,28.76,4136200.0],["2023-09-22",29.0,29.1,28.01,28.08,3034600.0],["2023-09-25",27.42,27.52,26.35,27.32,8194800.0],["2023-09-26",27.0,27.55,26.04,26.06,6462700.0],["2023-09-27",26.0,26.43,25.77,26.16,3618800.0],["2023-09-28",26.08,26.44,25.51,26.23,4698400.0],["2023-09-29",27.83,29.05,27.52,27.82,7573500.0],["2023-10-02",27.53,27.73,25.64,26.12,6693900.0],["2023-10-03",25.79,26.59,25.74,25.99,5158900.0],["2023-10-04",26.5,26.72,23.65,25.05,15626300.0],["2023-10-05",25.0,25.1,23.955,24.15,4985200.0],["2023-10-06",23.95,25.19,23.78,25.11,5324400.0],["2023-10-09",25.44,25.85,25.13,25.2,4383100.0],["2023-10-10",25.15,26.25,25.01,25.11,4020200.0],["2023-10-11",25.5,25.61,24.65,24.66,4496000.0],["2023-10-12",24.75,24.98,23.72,23.78,4938000.0],["2023-10-13",23.89,24.07,23.41,23.67,3706600.0],["2023-10-16",23.81,25.34,23.81,24.89,4008700.0],["2023-10-17",24.58,26.219,24.58,25.59,4269000.0],["2023-10-18",25.52,25.54,24.91,25.24,2258600.0],["2023-10-19",25.3,25.61,25.0,25.27,2475100.0],["2023-10-20",25.0,25.25,24.54,25.04,3128100.0],["2023-10-23",25.01,26.14,24.83,25.56,5229600.0],["2023-10-24",26.09,26.24,25.56,26.02,2178500.0],["2023-10-25",25.35,25.71,24.75,24.77,2979000.0],["2023-10-26",24.52,25.25,24.37,24.75,3001000.0],["2023-10-27",25.5,26.035,24.405,24.51,3617700.0],["2023-10-30",24.8,25.37,24.69,25.31,4659900.0],["2023-10-31",25.2,25.74,24.97,25.67,3436600.0],["2023-11-01",25.69,26.55,25.37,26.51,5033800.0],["2023-11-02",27.07,27.91,27.051,27.58,4544100.0],["2023-11-03",28.13,28.91,27.89,28.06,4432900.0],["2023-11-06",28.19,28.38,27.75,28.06,2524500.0],["2023-11-07",28.23,29.12,28.23,28.71,4244500.0],["2023-11-08",28.59,28.91,28.18,28.22,3053900.0],["2023-11-09",28.4,28.5,26.715,26.98,4690400.0],["2023-11-10",26.93,27.069,25.88,26.9,4973100.0],["2023-11-13",26.94,26.99,26.09,26.56,8645500.0],["2023-11-14",25.23,26.09,24.15,25.65,20279600.0],["2023-11-15",26.1,28.14,26.04,27.77,10721200.0],["2023-11-16",27.07,27.57,26.61,27.13,4362700.0],["2023-11-17",27.21,27.91,26.7,27.6,3541000.0],["2023-11-20",27.7,28.54,27.6,28.46,3687500.0],["2023-11-21",28.52,28.775,27.745,27.87,2801900.0],["2023-11-22",28.0,28.3,27.475,27.58,2303900.0],["2023-11-24",27.82,28.52,27.82,28.48,1326000.0],["2023-11-27",28.5,28.55,27.875,28.21,2673300.0],["2023-11-28",28.03,28.99,27.75,28.79,3158900.0],["2023-11-29",29.4,30.22,29.15,29.95,7297200.0],["2023-11-30",30.15,30.31,28.67,29.01,7881300.0],["2023-12-01",29.09,30.29,28.785,30.26,4453700.0],["2023-12-04",29.84,30.716,29.49,29.83,4795900.0],["2023-12-05",29.53,29.63,29.02,29.29,2616000.0],["2023-12-06",29.0,29.3,27.47,27.59,6653300.0],["2023-12-07",27.26,28.295,27.04,28.27,3581600.0],["2023-12-08",28.12,28.8,28.12,28.63,3503100.0],["2023-12-11",28.66,29.1,28.2,28.26,2682600.0],["2023-12-12",28.07,28.31,27.895,28.16,2876700.0],["2023-12-13",28.13,29.89,27.54,29.82,4555700.0],["2023-12-14",30.98,31.32,30.39,30.55,6009500.0],["2023-12-15",31.05,31.5,30.61,30.88,5437500.0],["2023-12-18",31.0,31.24,30.38,30.56,3040600.0],["2023-12-19",30.88,31.96,30.88,31.35,4752200.0],["2023-12-20",31.3,31.66,29.39,29.42,4189300.0],["2023-12-21",29.56,30.195,28.63,29.11,6557500.0],["2023-12-22",27.82,28.54,27.11,28.03,11251400.0],["2023-12-26",28.15,28.665,27.98,28.0,4032500.0],["2023-12-27",28.1,28.21,27.674,27.73,3100700.0],["2023-12-28",27.93,28.09,27.61,27.96,3602700.0],["2023-12-29",27.73,28.14,26.86,26.97,4960400.0],["2024-01-02",26.62,27.255,26.46,26.76,6246400.0],["2024-01-03",26.49,26.55,25.9,26.07,4499800.0],["2024-01-04",26.03,26.595,25.78,26.27,4624700.0],["2024-01-05",26.73,27.485,26.47,26.57,5705300.0],["2024-01-08",26.74,28.99,26.7,28.2,16777100.0],["2024-01-09",28.29,28.561,27.42,27.53,5531400.0],["2024-01-10",27.66,28.9,27.11,28.71,5488000.0],["2024-01-11",28.54,29.09,27.85,28.7,4988600.0],["2024-01-12",28.5,28.75,27.91,28.02,4043500.0],["2024-01-16",27.92,28.71,27.32,27.98,6283800.0],["2024-01-17",27.35,27.705,26.67,27.7,5556900.0],["2024-01-18",27.8,28.0,27.245,27.78,5782400.0],["2024-01-19",27.85,27.96,27.23,27.96,3302800.0],["2024-01-22",28.12,28.24,27.415,28.2,4291500.0],["2024-01-23",28.49,28.62,27.555,27.73,2590900.0],["2024-01-24",27.9,27.9,26.03,26.05,6721800.0],["2024-01-25",26.42,26.942,26.39,26.63,4382200.0],["2024-01-26",26.9,27.09,26.25,26.25,3231900.0],["2024-01-29",26.33,27.5,26.1,27.49,3097600.0],["2024-01-30",27.24,27.77,26.93,27.5,5018000.0],["2024-01-31",27.26,27.67,26.49,26.56,7112500.0],["2024-02-01",26.81,27.115,26.22,26.8,4429700.0],["2024-02-02",26.73,27.71,26.46,27.7,4161500.0],["2024-02-05",27.52,27.6,26.87,27.17,3336900.0],["2024-02-06",27.16,27.995,27.02,27.87,3503800.0],["2024-02-07",27.9,28.52,27.47,27.87,4143800.0],["2024-02-08",27.9,28.795,27.81,28.57,3977100.0],["2024-02-09",28.67,29.67,28.58,29.5,4977800.0],["2024-02-12",29.6,30.43,29.6,30.05,5422600.0],["2024-02-13",28.66,30.19,28.5,29.96,5305400.0],["2024-02-14",30.5,32.03,30.43,32.01,11005700.0],["2024-02-15",32.35,33.245,31.98,32.31,6078200.0],["2024-02-16",32.1,32.1,31.085,31.74,4168500.0],["2024-02-20",31.46,31.7,31.1,31.61,2929700.0],["2024-02-21",32.0,32.09,31.19,31.57,3301000.0],["2024-02-22",32.35,32.6,31.95,32.26,3496700.0],["2024-02-23",32.21,32.92,31.645,32.2,2998000.0],["2024-02-26",32.44,33.3,32.385,32.79,3583300.0],["2024-02-27",33.0,34.24,32.78,34.1,6471200.0],["2024-02-28",33.95,34.52,33.76,34.25,3136300.0],["2024-02-29",34.78,35.58,34.355,35.02,4906200.0],["2024-03-01",35.07,35.125,34.31,34.65,5013300.0],["2024-03-04",34.5,34.72,33.94,34.03,7222600.0],["2024-03-05",33.9,33.96,32.58,33.03,6446600.0],["2024-03-06",33.48,33.48,32.07,32.64,5949100.0],["2024-03-07",32.26,32.75,31.94,32.02,4110300.0],["2024-03-08",32.62,33.18,32.385,33.09,6576100.0],["2024-03-11",33.0,34.38,33.0,33.62,11051600.0],["2024-03-12",29.12,30.9,27.37,30.64,33906900.0],["2024-03-13",30.55,33.31,30.45,33.28,13391700.0],["2024-03-14",33.25,33.25,31.84,32.68,6023500.0],["2024-03-15",32.66,33.57,32.57,33.23,4366100.0],["2024-03-18",32.88,33.65,32.59,33.1,3992800.0],["2024-03-19",32.88,34.31,32.75,34.23,4377400.0],["2024-03-20",34.1,35.12,33.68,34.73,5283300.0],["2024-03-21",35.2,36.15,34.51,35.61,6774500.0],["2024-03-22",35.0,35.24,34.26,34.71,4348800.0],["2024-03-25",34.81,35.14,34.42,34.59,2495800.0],["2024-03-26",34.83,34.927,33.825,34.05,2874100.0],["2024-03-27",34.49,34.81,33.668,34.74,3580000.0],["2024-03-28",34.72,35.94,34.72,35.38,5141100.0],["2024-04-01",36.0,36.0,34.77,35.22,3218900.0],["2024-04-02",34.29,34.75,33.82,34.29,2637300.0],["2024-04-03",34.25,34.294,33.14,33.18,3268300.0],["2024-04-04",33.5,33.7,32.085,32.15,4044600.0],["2024-04-05",32.05,32.19,31.16,31.98,5651000.0],["2024-04-08",32.31,33.01,31.955,32.57,2817200.0],["2024-04-09",32.85,33.23,32.47,33.11,2909800.0],["2024-04-10",32.3,33.32,32.045,32.08,2976200.0],["2024-04-11",32.17,32.84,31.67,32.8,2147300.0],["2024-04-12",32.49,32.98,32.04,32.87,9487200.0],["2024-04-15",33.0,33.656,31.94,32.21,5137400.0],["2024-04-16",32.46,33.27,32.06,32.56,4467000.0],["2024-04-17",33.0,33.82,32.76,33.37,4436000.0],["2024-04-18",33.34,33.6,32.49,33.01,2414100.0],["2024-04-19",32.71,33.35,31.54,31.58,3003100.0],["2024-04-22",31.7,32.31,31.54,31.93,2429300.0],["2024-04-23",32.12,32.605,31.805,32.56,2913200.0],["2024-04-24",32.61,32.87,32.103,32.36,2024700.0],["2024-04-25",31.78,32.33,31.53,31.94,1758400.0],["2024-04-26",32.27,33.0,31.93,32.79,2088100.0],["2024-04-29",32.51,33.47,32.23,32.61,2696700.0],["2024-04-30",32.51,32.9,31.745,31.75,2748700.0],["2024-05-01",31.87,32.013,30.93,31.29,2925600.0],["2024-05-02",32.13,32.82,31.41,32.74,2580100.0],["2024-05-03",33.33,33.71,32.775,33.27,2391300.0],["2024-05-06",33.79,34.405,33.62,34.04,2605700.0],["2024-05-07",34.14,34.93,33.66,34.01,4239300.0],["2024-05-08",33.52,33.52,32.27,32.98,3243200.0],["2024-05-09",32.45,32.53,31.14,31.3,7000800.0],["2024-05-10",31.51,31.52,29.84,30.4,10095200.0],["2024-05-13",30.49,31.16,30.32,30.69,10561400.0],["2024-05-14",35.34,37.31,33.55,36.3,24862700.0],["2024-05-15",36.05,37.49,35.52,36.42,10783100.0],["2024-05-16",36.5,37.43,36.075,36.64,5278300.0],["2024-05-17",36.73,38.65,36.64,38.12,7991100.0],["2024-05-20",38.03,38.42,37.32,38.36,3589700.0],["2024-05-21",38.2,38.31,37.27,37.31,4379000.0],["2024-05-22",37.16,37.93,36.9,37.59,2482900.0],["2024-05-23",37.88,38.94,37.45,38.41,4458400.0],["2024-05-24",39.0,40.32,38.78,40.23,7449300.0],["2024-05-28",40.58,42.1,40.46,41.82,8578900.0],["2024-05-29",41.9,42.96,41.28,42.65,5209000.0],["2024-05-30",42.83,43.54,42.19,42.6,4451600.0],["2024-05-31",42.6,43.35,41.88,42.54,3481600.0],["2024-06-03",42.87,43.01,40.86,41.24,4985600.0],["2024-06-04",41.29,41.8,40.6,40.82,3825300.0],["2024-06-05",40.6,42.355,40.345,42.0,3928100.0],["2024-06-06",43.17,43.39,41.951,42.2,3700400.0],["2024-06-07",41.92,43.06,41.3,42.35,3305500.0],["2024-06-10",42.08,43.22,41.58,42.73,4845400.0],["2024-06-11",43.5,44.21,43.1,43.79,4417700.0],["2024-06-12",44.0,44.3,43.01,43.63,4167100.0],["2024-06-13",43.71,43.72,42.41,42.9,3125200.0],["2024-06-14",43.02,43.31,41.74,42.0,3388500.0],["2024-06-17",41.5,42.48,39.16,41.63,6210900.0],["2024-06-18",41.48,42.35,40.79,42.23,4278700.0],["2024-06-20",41.91,42.0,40.92,41.73,6609900.0],["2024-06-21",39.73,39.89,38.19,39.72,10222900.0],["2024-06-24",38.85,39.72,38.02,39.03,5666900.0],["2024-06-25",39.11,39.29,38.29,38.76,3695900.0],["2024-06-26",38.75,39.75,38.26,38.6,4957600.0],["2024-06-27",38.33,39.45,38.05,39.03,4631800.0],["2024-06-28",38.52,39.39,37.71,38.8,7247000.0],["2024-07-01",38.94,39.092,37.76,38.03,3638400.0],["2024-07-02",38.26,38.31,36.73,37.22,4493300.0],["2024-07-03",37.3,37.51,36.42,36.65,4070700.0],["2024-07-05",36.75,37.311,36.05,37.19,3181100.0],["2024-07-08",37.08,38.03,37.06,37.93,3759800.0],["2024-07-09",38.215,38.47,37.143,37.2,3688500.0],["2024-07-10",37.29,37.53,36.12,36.63,3780800.0],["2024-07-11",37.03,37.33,36.35,37.03,4450500.0],["2024-07-12",37.35,37.765,36.89,37.51,3741500.0],["2024-07-15",37.43,37.68,36.76,37.59,5932300.0],["2024-07-16",38.06,39.78,38.06,39.2,7600800.0],["2024-07-17",38.85,41.42,38.545,40.36,8720700.0],["2024-07-18",41.28,42.45,39.985,40.12,6778600.0],["2024-07-19",40.16,41.14,40.04,40.06,3691300.0],["2024-07-22",40.25,40.68,39.38,40.58,3821700.0],["2024-07-23",41.09,41.86,40.28,40.52,2832100.0],["2024-07-24",40.36,40.36,38.45,38.5,3738000.0],["2024-07-25",38.55,39.035,37.352,38.2,2893400.0],["2024-07-26",40.01,40.68,39.63,40.22,3955900.0],["2024-07-29",40.41,40.41,39.51,39.83,3145800.0],["2024-07-30",40.09,40.269,38.37,38.82,3290800.0],["2024-07-31",40.21,41.7,39.81,41.42,5716400.0],["2024-08-01",41.07,41.54,39.82,40.25,3356700.0],["2024-08-02",38.56,39.16,37.73,38.67,5403200.0],["2024-08-05",35.245,38.25,35.245,37.24,5455700.0],["2024-08-06",37.52,38.26,37.07,37.83,4006800.0],["2024-08-07",37.97,38.94,36.835,36.95,4551900.0],["2024-08-08",37.54,39.08,37.5,39.04,4152200.0],["2024-08-09",39.06,40.48,39.05,40.23,5315000.0],["2024-08-12",40.66,41.39,39.5,39.55,9247200.0],["2024-08-13",41.53,43.2,38.3,41.27,18710400.0],["2024-08-14",41.33,42.01,40.36,40.56,5953700.0],["2024-08-15",42.0,43.0,41.8,42.73,5507100.0],["2024-08-16",42.51,42.92,41.27,42.54,4214700.0],["2024-08-19",42.86,43.0,42.02,42.45,2967000.0],["2024-08-20",42.45,42.45,41.12,41.73,4279100.0],["2024-08-21",42.0,44.58,41.93,43.46,8396700.0],["2024-08-22",43.51,44.042,42.98,43.19,3605300.0],["2024-08-23",43.7,45.06,43.49,44.57,4719200.0],["2024-08-26",44.82,45.93,44.05,45.9,7946600.0],["2024-08-27",45.08,48.08,45.0,47.92,9530000.0],["2024-08-28",47.18,47.52,46.09,46.37,8528400.0],["2024-08-29",46.375,47.9,45.6,46.92,6242700.0],["2024-08-30",47.18,47.32,46.01,46.98,3907300.0],["2024-09-03",47.09,47.5,45.62,46.07,3899800.0],["2024-09-04",45.21,46.27,42.0,45.7,5924700.0],["2024-09-05",45.34,45.54,44.6,44.78,2942900.0],["2024-09-06",44.94,45.2,43.32,44.44,4737100.0],["2024-09-09",44.99,45.276,44.13,44.36,3291000.0],["2024-09-10",44.5,45.41,44.13,45.26,4025000.0],["2024-09-11",45.0,46.67,43.38,46.42,4485300.0],["2024-09-12",47.41,49.35,47.0,49.05,6120800.0],["2024-09-13",48.59,49.35,48.373,48.63,5443700.0],["2024-09-16",49.1,50.085,48.66,49.88,4031500.0],["2024-09-17",50.0,50.115,49.25,49.25,3474000.0],["2024-09-18",49.98,52.0,49.51,50.94,5404400.0],["2024-09-19",51.81,52.16,49.48,49.73,7539300.0],["2024-09-20",49.13,50.81,49.04,49.95,4626400.0],["2024-09-23",50.85,51.2,49.9,50.41,4377500.0],["2024-09-24",50.55,51.14,49.77,50.57,2667400.0],["2024-09-25",50.57,50.86,49.803,50.2,3463700.0],["2024-09-26",51.46,52.06,50.76,51.57,3948500.0],["2024-09-27",51.6,51.72,50.8,51.13,4872100.0],["2024-09-30",51.0,51.0,49.88,50.15,3163600.0],["2024-10-01",50.1,50.3,48.71,49.35,3605500.0],["2024-10-02",49.0,49.54,48.15,49.21,3947600.0],["2024-10-03",48.9,49.67,48.53,49.67,2392300.0],["2024-10-04",51.0,51.82,50.78,51.71,3510100.0],["2024-10-07",51.6,52.178,49.79,50.4,3304500.0],["2024-10-08",50.34,52.62,50.28,51.75,3151900.0],["2024-10-09",52.11,52.8,50.92,50.95,3280900.0],["2024-10-10",50.38,50.55,49.71,49.95,2953700.0],["2024-10-11",49.95,50.23,49.55,50.0,2640800.0],["2024-10-14",49.91,50.32,48.71,49.61,3654800.0],["2024-10-15",49.25,49.856,48.97,49.39,3342600.0],["2024-10-16",49.5,49.51,48.62,49.13,2013400.0],["2024-10-17",49.93,50.107,48.05,48.16,2612000.0],["2024-10-18",48.66,49.192,47.9,48.33,2182200.0],["2024-10-21",48.21,48.42,47.25,48.31,2641800.0],["2024-10-22",47.52,49.23,47.3,48.66,3368000.0],["2024-10-23",48.25,48.95,46.5,47.38,3389900.0],["2024-10-24",47.91,48.37,47.26,47.59,2340400.0],["2024-10-25",49.05,51.5,48.95,50.65,5912000.0],["2024-10-28",51.0,51.36,50.32,50.61,2781400.0],["2024-10-29",50.07,50.43,48.41,49.91,3100500.0],["2024-10-30",49.63,49.71,48.63,48.81,2475600.0],["2024-10-31",48.64,48.75,47.02,47.42,2860300.0],["2024-11-01",47.76,47.909,46.28,46.5,3347000.0],["2024-11-04",46.97,47.48,46.28,46.3,3144400.0],["2024-11-05",46.9,47.91,46.63,47.88,2277200.0],["2024-11-06",49.0,49.36,47.103,47.57,3519200.0],["2024-11-07",48.54,50.6,48.0,50.38,4784300.0],["2024-11-08",49.72,51.75,49.57,51.49,4770500.0],["2024-11-11",52.74,53.72,52.01,52.71,10659300.0],["2024-11-12",53.95,54.0,49.94,52.62,10950900.0],["2024-11-13",54.0,56.44,52.7,52.71,6104200.0],["2024-11-14",52.72,53.55,51.81,53.35,2603500.0],["2024-11-15",52.79,52.9,51.76,51.92,2616900.0],["2024-11-18",51.41,51.65,49.51,51.49,3408500.0],["2024-11-19",50.6,53.88,50.3,53.4,3487000.0],["2024-11-20",54.06,54.49,52.75,53.74,1655400.0],["2024-11-21",54.98,56.66,54.56,56.19,4838800.0],["2024-11-22",57.0,58.505,56.875,58.13,4178400.0],["2024-11-25",58.9,59.19,57.52,58.47,5555600.0],["2024-11-26",58.5,58.78,57.6,57.98,2507700.0],["2024-11-27",58.16,58.54,56.84,57.9,1889800.0],["2024-11-29",57.98,58.7,57.31,58.33,1290200.0],["2024-12-02",58.64,59.19,57.89,58.53,3220500.0],["2024-12-03",58.89,59.84,58.02,59.54,3441400.0],["2024-12-04",59.09,59.8,58.27,59.0,2926400.0],["2024-12-05",59.0,59.73,58.44,59.37,2512900.0],["2024-12-06",59.95,60.12,57.62,57.64,3517000.0],["2024-12-09",57.66,57.66,54.89,55.02,5251100.0],["2024-12-10",55.2,56.04,54.5,55.18,2663300.0],["2024-12-11",56.29,58.3,55.83,58.2,2828400.0],["2024-12-12",57.74,58.41,57.3,57.6,1857500.0],["2024-12-13",57.77,58.12,56.53,57.3,1959800.0],["2024-12-16",57.5,58.93,56.62,57.88,2476000.0],["2024-12-17",57.48,57.62,55.58,56.64,3657500.0],["2024-12-18",55.39,56.782,54.51,54.76,3007300.0],["2024-12-19",55.25,55.98,54.41,55.14,2139200.0],["2024-12-20",53.8,57.57,53.08,57.14,2219500.0],["2024-12-23",56.82,57.811,55.995,56.65,2000900.0],["2024-12-24",56.66,56.76,56.18,56.45,857500.0],["2024-12-26",56.28,57.0,55.95,56.39,1995000.0],["2024-12-27",56.1,56.17,55.0,55.63,1529100.0],["2024-12-30",54.16,55.81,53.8,55.19,3318400.0],["2024-12-31",54.99,55.5,54.571,54.77,1715800.0],["2025-01-02",55.34,55.854,54.6,55.37,2279200.0],["2025-01-03",56.0,57.04,55.97,56.62,1960100.0],["2025-01-06",57.09,57.5,54.27,54.62,3755700.0],["2025-01-07",55.82,56.41,54.91,55.28,2920700.0],["2025-01-08",55.04,55.885,54.308,55.54,2397200.0],["2025-01-10",55.0,57.0,54.71,56.63,3309000.0],["2025-01-13",55.89,56.39,53.94,55.38,3038200.0],["2025-01-14",56.15,56.93,54.17,54.5,2467900.0],["2025-01-15",55.84,55.96,54.37,54.72,2072500.0],["2025-01-16",55.0,56.48,54.96,56.33,2406600.0],["2025-01-17",57.42,59.15,56.61,57.98,5057300.0],["2025-01-21",59.2,60.6,58.06,59.95,4657800.0],["2025-01-22",60.65,60.67,58.3,58.56,2798200.0],["2025-01-23",58.325,60.691,57.55,60.45,3575800.0],["2025-01-24",60.51,60.99,59.8,60.15,2710200.0],["2025-01-27",58.4,60.24,58.02,59.9,3031200.0],["2025-01-28",59.51,62.55,59.099,62.16,4515400.0],["2025-01-29",62.11,63.8,61.26,63.04,3546700.0],["2025-01-30",63.71,64.05,62.03,63.62,3336900.0],["2025-01-31",60.8,61.7,59.18,59.88,5777500.0],["2025-02-03",56.44,59.09,54.6,58.52,5326700.0],["2025-02-04",58.61,58.705,57.0,58.34,3845700.0],["2025-02-05",58.35,59.237,57.92,59.04,3055600.0],["2025-02-06",60.53,60.88,59.66,59.72,2347000.0],["2025-02-07",59.68,60.09,56.14,56.41,4646200.0],["2025-02-10",57.3,57.3,54.535,55.71,5518600.0],["2025-02-11",55.44,55.464,53.83,53.97,4556900.0],["2025-02-12",51.6,54.1,50.33,54.04,6830900.0],["2025-02-13",55.075,55.21,51.6,52.37,5803600.0],["2025-02-14",52.305,52.35,50.61,52.03,5121500.0],["2025-02-18",52.5,53.57,51.68,53.36,4324600.0],["2025-02-19",52.95,52.95,51.55,52.07,3359000.0],["2025-02-20",52.07,52.16,50.12,51.21,4251500.0],["2025-02-21",51.54,51.88,47.84,48.44,6439900.0],["2025-02-24",48.74,49.788,47.75,48.75,5661600.0],["2025-02-25",48.79,49.45,47.34,48.4,4441700.0],["2025-02-26",49.55,51.52,49.21,49.89,4625500.0],["2025-02-27",49.65,49.9,46.62,46.69,6152400.0],["2025-02-28",47.47,48.52,47.15,48.48,6265300.0],["2025-03-03",48.1,49.98,47.55,47.85,7377700.0],["2025-03-04",50.84,51.73,48.37,50.63,11174500.0],["2025-03-05",52.26,54.49,51.92,52.48,7202400.0],["2025-03-06",52.0,52.17,48.94,49.53,4521800.0],["2025-03-07",48.815,49.2,45.27,46.66,6561500.0],["2025-03-10",45.48,45.7,44.06,44.23,5565900.0],["2025-03-11",45.13,46.21,44.67,45.17,6110900.0],["2025-03-12",47.6,48.17,46.52,46.73,4501900.0],["2025-03-13",46.5,46.85,44.02,46.37,4210500.0],["2025-03-14",47.17,47.6,46.15,46.44,2816900.0],["2025-03-17",46.3,48.36,46.14,48.06,2518300.0],["2025-03-18",47.84,48.0,45.86,46.28,3183400.0],["2025-03-19",46.44,47.795,45.75,47.07,2888500.0],["2025-03-20",46.6,47.075,45.43,45.56,4439900.0],["2025-03-21",44.52,46.545,43.36,46.25,4225300.0],["2025-03-24",47.08,48.68,46.73,48.32,4753800.0],["2025-03-25",48.03,49.39,47.72,47.97,2622700.0],["2025-03-26",47.96,48.11,45.46,46.05,3880900.0],["2025-03-27",45.83,46.7,44.875,46.0,3124400.0],["2025-03-28",44.84,45.0,43.54,44.15,4702300.0],["2025-03-31",42.84,43.97,41.23,43.92,5285900.0],["2025-04-01",41.92,43.3,41.28,42.7,6547100.0],["2025-04-02",42.08,44.99,42.022,44.92,5092700.0],["2025-04-03",37.5,40.37,37.09,37.65,20164300.0],["2025-04-04",35.15,42.01,34.59,39.61,20431900.0],["2025-04-07",37.04,41.33,35.81,40.97,14398100.0],["2025-04-08",42.415,42.51,37.97,38.91,9509500.0],["2025-04-09",38.56,46.35,38.25,45.01,16549200.0],["2025-04-10",43.15,43.77,41.17,43.02,6681500.0],["2025-04-11",42.57,43.98,41.94,43.51,4352500.0],["2025-04-14",44.96,45.3,42.77,43.17,5046600.0],["2025-04-15",43.19,43.29,41.79,42.67,3900000.0],["2025-04-16",42.34,42.52,41.01,41.75,4284600.0],["2025-04-17",42.2,42.53,41.62,42.5,3071100.0],["2025-04-21",41.7,41.94,40.32,41.31,3559300.0],["2025-04-22",42.14,43.37,41.535,42.63,3779500.0],["2025-04-23",44.51,45.71,43.86,43.93,3875100.0],["2025-04-24",44.22,45.09,44.075,44.76,2480500.0],["2025-04-25",44.66,45.61,44.07,45.03,3850800.0],["2025-04-28",46.01,46.99,45.8,46.59,5069100.0],["2025-04-29",46.33,48.18,46.33,47.9,3662800.0],["2025-04-30",46.37,48.2,45.9,48.11,3415100.0],["2025-05-01",48.42,48.93,47.67,47.72,3047100.0],["2025-05-02",48.35,49.23,47.74,48.91,4175400.0],["2025-05-05",49.11,49.587,48.7,48.89,2961500.0],["2025-05-06",48.14,48.95,47.75,48.2,3262900.0],["2025-05-07",48.56,49.48,48.02,48.53,2932200.0],["2025-05-08",49.45,50.55,48.96,49.72,5085200.0],["2025-05-09",49.47,50.1,49.11,49.42,2614600.0],["2025-05-12",51.4,52.28,49.83,51.31,9581700.0],["2025-05-13",55.01,57.98,54.68,57.38,14646400.0],["2025-05-14",57.32,59.56,57.1,57.59,7859900.0],["2025-05-15",57.5,60.34,57.19,60.25,11383600.0],["2025-05-16",60.34,60.42,59.29,59.9,6207700.0],["2025-05-19",58.5,60.32,58.18,59.99,4068500.0],["2025-05-20",59.765,60.42,59.19,59.67,3065800.0],["2025-05-21",59.1,60.39,58.95,59.14,5541100.0],["2025-05-22",58.805,59.6,58.56,58.82,3891800.0],["2025-05-23",56.1,59.26,55.88,58.44,4394600.0],["2025-05-27",59.53,60.81,59.41,60.68,4830100.0],["2025-05-28",61.0,61.288,59.57,59.78,4056000.0],["2025-05-29",60.47,60.62,58.585,58.84,4226800.0],["2025-05-30",59.02,59.56,58.42,59.39,3404500.0],["2025-06-02",59.2,59.36,58.27,59.14,3305200.0],["2025-06-03",59.16,59.211,58.23,58.53,3076100.0],["2025-06-04",58.53,58.69,57.91,58.03,2794000.0],["2025-06-05",57.95,58.25,56.13,56.95,5717400.0],["2025-06-06",56.9,57.195,56.23,56.56,2746700.0],["2025-06-09",57.75,57.8,56.0,56.46,2998100.0],["2025-06-10",56.5,57.03,56.03,56.93,4258100.0],["2025-06-11",57.2,58.08,56.79,56.79,2967400.0],["2025-06-12",56.13,56.815,55.11,55.73,3721000.0],["2025-06-13",54.24,55.45,51.12,52.26,9336800.0],["2025-06-16",53.18,53.585,52.5,53.01,5950400.0],["2025-06-17",52.68,53.09,51.96,52.08,4118200.0],["2025-06-18",52.09,52.4,51.36,51.87,3223900.0],["2025-06-20",52.26,53.05,51.74,52.67,3694900.0],["2025-06-23",51.88,53.12,51.21,53.07,4413100.0],["2025-06-24",53.64,53.84,52.35,52.46,3707500.0],["2025-06-25",52.89,52.99,51.0,51.48,3662800.0],["2025-06-26",51.68,52.06,50.75,51.59,4581700.0],["2025-06-27",52.49,52.98,51.64,52.49,26314400.0],["2025-06-30",52.88,53.0,51.86,52.05,4838600.0],["2025-07-01",51.5,53.17,51.191,52.21,4710000.0],["2025-07-02",52.18,55.95,52.0,53.7,12365000.0],["2025-07-03",54.13,54.72,53.51,54.31,3203800.0],["2025-07-07",54.17,54.64,53.355,54.36,5432500.0],["2025-07-08",53.93,54.5,52.03,52.6,4989800.0],["2025-07-09",52.8,54.13,52.25,54.12,3119100.0],["2025-07-10",54.2,54.72,53.065,53.31,3632400.0],["2025-07-11",53.31,53.48,52.18,52.44,3611100.0],["2025-07-14",52.56,53.73,52.23,53.26,3271900.0],["2025-07-15",53.32,53.54,51.55,53.46,4120200.0],["2025-07-16",53.58,53.69,51.9,52.88,3642500.0],["2025-07-17",52.9,54.41,52.57,54.24,3809900.0],["2025-07-18",54.29,54.37,52.93,53.12,2955500.0],["2025-07-21",53.13,53.37,52.135,53.21,4220900.0],["2025-07-22",52.57,52.78,50.1,50.36,7165300.0],["2025-07-23",50.9,51.84,50.66,51.64,4591700.0],["2025-07-24",51.38,51.438,49.61,49.95,5339600.0],["2025-07-25",51.6,51.64,50.31,50.76,4125100.0],["2025-07-28",51.17,51.457,50.43,50.95,5498600.0],["2025-07-29",51.2,52.41,51.1,51.75,5813500.0],["2025-07-30",51.55,51.91,50.27,50.68,5539300.0],["2025-07-31",50.83,50.94,48.26,48.57,6929500.0],["2025-08-01",47.5,47.985,46.61,47.03,8754300.0],["2025-08-04",47.27,47.75,46.745,47.6,7625900.0],["2025-08-05",48.0,48.0,47.09,47.15,4469400.0],["2025-08-06",47.26,47.81,46.35,46.81,6258100.0],["2025-08-07",47.3,47.51,44.7,45.16,9363300.0],["2025-08-08",45.41,45.85,44.91,45.66,6709600.0],["2025-08-11",46.64,47.03,45.51,45.72,15463900.0],["2025-08-12",52.2,52.2,48.655,49.81,19376900.0],["2025-08-13",48.45,49.02,47.19,48.19,14359400.0],["2025-08-14",47.0,47.14,44.02,44.21,14639200.0],["2025-08-15",44.77,45.6,44.655,45.34,9608500.0],["2025-08-18",45.295,45.85,44.89,45.22,5586100.0],["2025-08-19",45.41,46.03,44.73,45.03,6306700.0],["2025-08-20",45.26,45.83,44.48,45.24,4567700.0],["2025-08-21",44.9,45.05,44.21,44.58,5566600.0],["2025-08-22",44.73,46.56,44.17,46.56,5823600.0],["2025-08-25",46.5,46.81,45.525,45.59,4332300.0],["2025-08-26",45.86,46.044,44.91,45.18,3749100.0],["2025-08-27",45.43,45.768,45.01,45.18,2774900.0],["2025-08-28",45.38,45.73,44.53,44.59,4451300.0],["2025-08-29",44.52,45.49,44.444,45.08,4565200.0],["2025-09-02",44.43,44.914,44.11,44.79,5211600.0],["2025-09-03",44.6,45.65,44.31,44.8,4418300.0],["2025-09-04",44.65,46.085,44.61,46.05,3737300.0],["2025-09-05",45.83,46.34,45.22,45.52,5230900.0],["2025-09-08",45.85,46.19,44.62,45.2,6405000.0],["2025-09-09",45.18,45.441,44.23,44.39,4592500.0],["2025-09-10",44.3,44.364,42.39,42.85,7518300.0],["2025-09-11",42.8,44.048,42.251,43.3,6377900.0],["2025-09-12",43.21,43.41,42.84,42.89,3858500.0],["2025-09-15",43.42,43.54,42.49,42.67,4951700.0],["2025-09-16",42.5,43.02,42.01,43.02,4663700.0],["2025-09-17",43.44,44.35,43.16,43.84,6019800.0],["2025-09-18",44.15,45.3,44.15,44.99,5906100.0],["2025-09-19",45.25,45.61,44.459,45.23,6128000.0],["2025-09-22",45.03,45.89,44.65,45.59,5594200.0],["2025-09-23",45.78,46.64,45.63,45.86,5098600.0],["2025-09-24",45.81,46.09,45.5,45.76,2758600.0],["2025-09-25",45.3,45.4,43.39,43.92,7663400.0],["2025-09-26",44.02,44.32,42.46,42.47,5377000.0],["2025-09-29",43.35,43.67,42.261,43.59,4903800.0],["2025-09-30",43.75,43.79,41.97,42.35,5390200.0],["2025-10-01",42.41,42.59,40.8,40.96,7802700.0],["2025-10-02",41.32,42.58,40.9,42.36,6807900.0],["2025-10-03",42.15,42.79,42.07,42.1,4341900.0],["2025-10-06",42.55,42.74,41.85,42.57,4134200.0],["2025-10-07",42.47,42.52,41.4,41.71,7118900.0],["2025-10-08",41.95,43.83,41.88,43.62,5747700.0],["2025-10-09",43.56,43.92,42.84,43.3,3718000.0],["2025-10-10",43.4,43.558,41.31,41.86,6024300.0],["2025-10-13",41.9,43.02,41.38,42.97,4775600.0],["2025-10-14",42.335,42.9,41.66,42.18,3447600.0],["2025-10-15",42.5,43.02,41.4,41.44,6466300.0],["2025-10-16",41.73,42.35,41.46,41.98,4288900.0],["2025-10-17",41.48,42.14,41.48,41.82,3856100.0],["2025-10-20",41.98,42.54,41.39,41.47,3700000.0],["2025-10-21",41.44,43.42,41.16,42.91,4095900.0],["2025-10-22",42.98,43.5,42.05,42.27,3769300.0],["2025-10-23",42.1,43.35,41.86,43.23,4164400.0],["2025-10-24",41.81,42.65,41.21,41.7,7275300.0],["2025-10-27",42.35,42.95,41.7,42.21,4677800.0],["2025-10-28",41.81,41.99,40.35,41.17,6646300.0],["2025-10-29",40.53,40.75,38.685,39.29,8152600.0],["2025-10-30",39.12,39.205,37.14,37.23,10728900.0],["2025-10-31",37.25,37.805,36.655,37.15,7915700.0],["2025-11-03",36.75,37.49,35.78,36.46,7465400.0],["2025-11-04",35.6,36.27,35.35,36.2,6405400.0],["2025-11-05",36.14,37.16,35.68,36.08,6953000.0],["2025-11-06",35.67,36.16,34.89,35.51,7532800.0],["2025-11-07",35.12,35.93,34.38,35.0,9751400.0],["2025-11-10",35.81,35.89,34.405,34.96,10173300.0],["2025-11-11",35.82,35.97,34.865,35.18,12342600.0],["2025-11-12",43.84,44.87,41.01,41.51,48483000.0],["2025-11-13",42.29,44.73,41.455,42.4,19693200.0],["2025-11-14",42.4,44.14,42.01,42.4,13488300.0],["2025-11-17",42.0,42.895,41.08,41.4,7372700.0],["2025-11-18",41.68,42.705,41.235,42.66,6769600.0],["2025-11-19",42.72,43.46,42.18,43.3,5979900.0],["2025-11-20",42.97,43.568,41.33,41.42,8101400.0],["2025-11-21",41.57,42.07,40.45,41.28,6728200.0],["2025-11-24",41.05,41.6,40.63,40.79,5129900.0],["2025-11-25",40.75,42.85,40.26,41.76,6251700.0],["2025-11-26",41.97,43.44,41.51,43.19,4833600.0],["2025-11-28",43.34,44.24,43.28,43.99,3016900.0],["2025-12-01",43.52,45.38,43.17,44.68,9109500.0],["2025-12-02",45.0,46.05,44.87,45.15,5838100.0],["2025-12-03",45.34,47.58,45.15,47.07,6646800.0],["2025-12-04",47.28,47.87,46.3,46.51,3588700.0],["2025-12-05",46.57,48.16,46.57,48.14,5855100.0],["2025-12-08",47.84,47.899,45.83,47.02,5629500.0],["2025-12-09",47.1,47.75,46.54,47.31,2880200.0],["2025-12-10",47.7,49.52,47.595,48.72,6914600.0],["2025-12-11",48.2,49.575,47.801,49.5,5540300.0],["2025-12-12",49.48,50.02,48.57,48.76,3672100.0],["2025-12-15",48.83,48.9,47.23,47.79,5054600.0],["2025-12-16",48.0,49.54,47.94,48.29,4705600.0],["2025-12-17",48.21,48.615,47.73,48.1,3374900.0],["2025-12-18",48.51,49.78,48.27,48.46,4135600.0],["2025-12-19",48.0,48.9,47.67,48.57,5610600.0],["2025-12-22",48.94,49.0,47.84,48.14,3916300.0],["2025-12-23",48.02,48.18,47.515,47.89,3107000.0],["2025-12-24",47.8,47.8,46.4,46.49,2113200.0],["2025-12-26",46.71,46.96,46.16,46.78,3041600.0],["2025-12-29",46.28,47.91,46.28,47.46,3984200.0],["2025-12-30",47.42,48.195,47.355,47.45,5143400.0],["2025-12-31",47.3,47.429,46.23,46.48,3040800.0],["2026-01-02",46.84,47.61,46.67,46.95,3310700.0],["2026-01-05",47.5,49.69,47.42,49.0,5743200.0],["2026-01-06",49.0,50.165,48.08,49.04,5714900.0],["2026-01-07",48.88,49.77,48.416,48.66,4369200.0],["2026-01-08",48.27,51.06,48.25,50.63,4091200.0],["2026-01-09",49.58,51.08,48.532,49.12,6449700.0],["2026-01-12",48.59,50.29,47.87,48.91,4666500.0],["2026-01-13",48.81,48.81,47.12,47.26,5892400.0],["2026-01-14",47.3,47.3,44.85,45.07,7684000.0],["2026-01-15",44.61,46.25,44.215,46.0,7383000.0],["2026-01-16",45.9,46.21,44.99,45.05,4472200.0],["2026-01-20",45.07,46.15,44.1,44.12,6317600.0],["2026-01-21",45.745,47.038,45.34,46.3,6741800.0],["2026-01-22",46.19,47.3,46.19,46.62,2792700.0],["2026-01-23",46.86,47.0,45.415,45.96,2775200.0],["2026-01-26",45.84,46.63,45.72,46.47,3416400.0],["2026-01-27",46.61,46.61,45.52,45.52,3792400.0],["2026-01-28",45.95,46.06,44.1,44.86,4592400.0],["2026-01-29",44.51,45.02,44.07,45.02,6441500.0],["2026-01-30",45.79,46.01,44.66,45.25,5922500.0],["2026-02-02",45.0,46.17,44.97,45.94,5781300.0],["2026-02-03",45.63,46.14,42.99,44.13,10001300.0],["2026-02-04",44.15,45.47,43.33,43.87,4543400.0],["2026-02-05",43.59,44.0,42.275,42.92,4604100.0],["2026-02-06",43.29,43.855,42.44,43.47,4541900.0],["2026-02-09",43.54,45.05,43.5,44.34,3902400.0],["2026-02-10",44.88,46.34,44.251,45.3,3366400.0],["2026-02-11",45.64,46.135,45.08,45.29,5193200.0],["2026-02-12",45.6,46.34,43.83,44.27,3613100.0],["2026-02-13",44.7,45.49,44.395,45.29,3155000.0],["2026-02-17",45.31,46.671,45.21,46.66,3920400.0],["2026-02-18",46.61,47.93,46.475,47.33,2790200.0],["2026-02-19",47.1,48.31,46.71,48.02,3126400.0],["2026-02-20",47.8,50.3,47.74,49.42,5434900.0],["2026-02-23",48.18,48.967,46.53,47.44,6451000.0],["2026-02-24",47.42,47.435,46.25,46.79,3322100.0],["2026-02-25",46.9,47.2,46.13,46.65,3642600.0],["2026-02-26",47.21,48.08,46.54,47.6,4070500.0],["2026-02-27",46.8,47.06,45.81,46.48,3736200.0],["2026-03-02",44.91,47.26,44.522,46.76,9162000.0],["2026-03-03",41.04,44.05,40.1,43.91,19386500.0],["2026-03-04",43.22,43.44,41.78,43.23,8338200.0],["2026-03-05",43.23,44.12,42.28,43.37,5590300.0],["2026-03-06",42.4,43.25,41.39,41.46,5490400.0],["2026-03-09",40.55,41.395,39.06,41.18,9244000.0],["2026-03-10",41.25,41.72,40.44,41.02,4075300.0],["2026-03-11",41.25,41.48,39.1,39.44,7467500.0],["2026-03-12",39.11,40.04,37.81,37.96,8489900.0],["2026-03-13",38.1,38.345,37.63,37.99,5035400.0],["2026-03-16",38.1,39.38,37.93,39.25,6007000.0],["2026-03-17",39.67,40.56,39.65,39.79,4081900.0],["2026-03-18",39.44,40.34,38.91,39.05,3158600.0],["2026-03-19",38.49,39.02,38.07,38.87,3874300.0],["2026-03-20",38.7,38.87,37.3,37.66,4641400.0],["2026-03-23",38.36,40.52,38.21,39.86,6303600.0],["2026-03-24",39.44,40.11,39.16,39.59,4382200.0],["2026-03-25",36.97,37.49,34.7,35.16,24887800.0],["2026-03-26",34.82,34.95,32.05,32.11,16826500.0],["2026-03-27",32.0,32.99,31.41,32.39,12057100.0],["2026-03-30",32.53,33.14,31.75,31.88,7288500.0],["2026-03-31",32.48,34.24,32.28,34.02,9966500.0],["2026-04-01",33.51,35.08,33.5,34.77,7653900.0],["2026-04-02",33.975,34.53,32.825,33.03,8097000.0],["2026-04-06",32.95,33.97,32.81,33.67,4467600.0],["2026-04-07",33.31,33.44,31.76,32.21,15912900.0],["2026-04-08",34.6,35.59,33.53,33.81,8573800.0],["2026-04-09",33.6,34.53,33.2,34.44,5350900.0],["2026-04-10",34.39,34.6,33.01,33.55,5941200.0],["2026-04-13",33.33,34.48,33.15,34.19,4803400.0],["2026-04-14",34.39,35.85,34.335,35.58,7918900.0],["2026-04-15",35.94,36.22,35.41,35.43,5666700.0],["2026-04-16",36.2,36.57,35.39,35.42,4158200.0],["2026-04-17",36.695,37.77,36.695,36.95,5796100.0],["2026-04-20",36.48,37.42,35.88,37.25,4162800.0],["2026-04-21",37.34,37.89,36.44,36.73,3116100.0],["2026-04-22",36.87,37.18,35.87,36.6,4630700.0],["2026-04-23",36.9,36.9,35.6,36.22,3987400.0],["2026-04-24",35.885,36.3,35.1,36.25,4441100.0],["2026-04-27",35.92,36.25,35.36,35.93,3136900.0],["2026-04-28",35.78,36.23,35.01,35.43,4353100.0],["2026-04-29",35.39,35.49,34.882,35.33,3184800.0],["2026-04-30",35.33,35.98,34.88,35.61,3482700.0],["2026-05-01",35.91,36.26,34.33,34.54,7188300.0],["2026-05-04",34.42,35.21,34.17,34.29,4787800.0],["2026-05-05",34.57,34.85,33.81,34.59,4895800.0],["2026-05-06",35.63,36.07,35.08,36.06,6277900.0],["2026-05-07",36.0,36.73,35.38,35.65,6811000.0],["2026-05-08",35.65,35.75,34.82,35.24,6087100.0],["2026-05-11",35.01,35.34,33.57,34.04,11180800.0],["2026-05-12",32.115,34.23,31.62,33.83,16628400.0],["2026-05-13",33.78,35.94,33.56,35.39,15484900.0],["2026-05-14",35.39,36.975,35.31,36.84,9861500.0],["2026-05-15",37.0,37.65,35.96,37.26,8409500.0],["2026-05-18",36.9,38.27,36.855,38.1,6475500.0],["2026-05-19",38.17,38.3,37.04,37.34,5243500.0],["2026-05-20",37.24,37.95,36.14,37.85,7013200.0],["2026-05-21",37.575,39.255,37.01,39.19,8111600.0],["2026-05-22",39.4,40.155,39.26,39.81,5115600.0],["2026-05-26",40.03,40.455,39.435,40.32,5542800.0],["2026-05-27",41.12,41.28,39.59,39.62,5752500.0],["2026-05-28",39.19,40.07,38.58,39.75,5068600.0],["2026-05-29",39.75,41.001,39.61,40.82,4800200.0],["2026-06-01",40.67,41.41,39.6,39.63,7407200.0],["2026-06-02",39.24,39.25,38.06,38.32,5762200.0],["2026-06-03",38.0,38.0,36.77,37.52,3919100.0],["2026-06-04",37.79,37.9,37.05,37.47,5237000.0],["2026-06-05",37.2,37.63,36.66,37.08,4174700.0],["2026-06-08",36.43,37.21,35.78,37.11,4092700.0],["2026-06-09",37.46,38.92,37.29,38.25,4432100.0],["2026-06-10",37.75,38.49,37.36,38.0,3396700.0],["2026-06-11",37.32,39.22,37.32,39.21,4668700.0],["2026-06-12",39.5,39.745,38.475,38.58,3831400.0],["2026-06-15",39.6,39.745,38.14,38.69,3333600.0],["2026-06-16",38.65,39.29,37.935,38.06,4528000.0],["2026-06-17",38.17,39.149,37.57,37.72,6566400.0],["2026-06-18",38.11,39.2,37.99,38.88,4097000.0],["2026-06-22",38.68,38.68,35.63,36.21,8331900.0],["2026-06-23",35.79,36.1,35.09,35.14,4848000.0],["2026-06-24",35.63,36.92,35.22,36.92,8130300.0],["2026-06-25",37.72,38.36,36.41,36.58,5117000.0],["2026-06-26",36.31,37.45,35.68,37.07,5361500.0],["2026-06-29",36.89,37.335,35.36,35.42,4297100.0],["2026-06-30",35.38,35.89,34.67,35.42,6535600.0],["2026-07-01",35.58,36.49,35.27,35.56,5581900.0],["2026-07-02",36.5,37.25,35.86,36.83,4167900.0],["2026-07-06",36.95,37.45,36.12,36.87,4225919.439409],["2026-07-07",36.96,37.14,35.88,36.62,4191420.976181],["2026-07-08",36.05,36.5501,35.28,36.38,3392489.078501],["2026-07-09",35.89,37.36,35.67,36.77,3443393.139995],["2026-07-10",37.43,38.82,36.67,38.54,5773735.514191],["2026-07-13",38.83,39.23,37.675,37.92,3403913.300543],["2026-07-14",37.5,38.46,37.5,37.74,2709015.038872],["2026-07-15",37.76,38.43,37.4,37.46,3130250.670395],["2026-07-16",37.86,38.85,36.78,38.2,2853066.899588],["2026-07-17",37.68,38.35,37.05,37.2,3144516.33707],["2026-07-20",37.02,37.85,36.62,37.65,3749658.772274],["2026-07-21",37.58,37.95,36.95,37.24,2397933.668893],["2026-07-22",37.46,37.48,36.08,36.65,4206985.076483],["2026-07-23",36.44,36.44,34.695,34.84,5157020.860735],["2026-07-24",34.86,36.13,34.61,35.82,7047332.001755],["2026-07-27",36.67,37.69,36.67,37.06,5366755.284042],["2026-07-28",37.78,38.37,37.3,37.89,3377351.275139],["2026-07-29",37.41,38.765,37.13,37.91,3401086.776148],["2026-07-30",37.42,37.5,36.51,37.1,4307402.261023],["2026-07-31",37.1,37.1,36.22,36.24,3112240.229528],["2026-08-03",37.76,38.35,37.42,37.95,5048250.736459],["2026-08-04",38.5,38.5,37.58,37.61,3726507.101133],["2026-08-05",38,38.7199,37.665,38.19,3350539.829707],["2026-08-06",38.02,38.325,37.12,37.34,3601252.2317],["2026-08-07",38,38.04,37.16,37.55,5089296.961683],["2026-08-10",38.34,38.79,37.6,38.41,3265953.575019],["2026-08-11",31.59,31.75,30.1122,30.91,43898356.663724],["2026-08-12",31.865,32.01,30.6101,31.01,16976436.669572],["2026-08-13",31.46,31.59,30.45,31.59,13077854.076409],["2026-08-14",31.5,32.75,31.27,32.22,9060683.195197]]}