{"t":"PATH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-21",65.5,70.74,64.84,69.0,23791600.0],["2021-04-22",73.2,80.0,71.03,75.5,13263800.0],["2021-04-23",76.58,77.401,72.57,74.84,3098300.0],["2021-04-26",76.15,82.44,75.7,80.81,3557300.0],["2021-04-27",82.4,83.4,75.1,75.37,2721900.0],["2021-04-28",76.58,77.89,75.41,75.41,812000.0],["2021-04-29",76.37,76.98,70.11,75.29,1901500.0],["2021-04-30",73.38,74.5,71.66,72.0,1230000.0],["2021-05-03",72.33,73.0,67.75,70.93,2526200.0],["2021-05-04",70.32,76.58,69.25,73.98,2600000.0],["2021-05-05",74.44,75.84,70.12,70.87,1159200.0],["2021-05-06",70.07,70.485,65.56,69.29,2125300.0],["2021-05-07",69.29,71.94,68.31,69.02,1797500.0],["2021-05-10",68.6,68.9,62.01,65.4,3231000.0],["2021-05-11",62.28,77.25,61.5,74.81,5735800.0],["2021-05-12",71.61,74.56,70.25,71.76,3071100.0],["2021-05-13",71.76,72.59,64.27,66.42,4605800.0],["2021-05-14",68.51,71.23,67.48,70.48,1543300.0],["2021-05-17",67.99,70.77,65.2,68.0,1543700.0],["2021-05-18",68.4,74.65,67.82,73.26,2029700.0],["2021-05-19",71.0,75.06,70.99,72.46,1380900.0],["2021-05-20",74.0,78.86,74.0,75.4,1282900.0],["2021-05-21",77.07,83.99,76.84,78.75,2107300.0],["2021-05-24",80.4,88.62,79.91,85.12,2852900.0],["2021-05-25",85.5,87.81,80.22,84.0,1789800.0],["2021-05-26",84.19,86.0,82.67,85.0,1173600.0],["2021-05-27",85.49,88.42,82.21,83.54,1829000.0],["2021-05-28",84.99,90.0,78.56,79.82,2344800.0],["2021-06-01",80.73,83.109,77.54,80.81,1019900.0],["2021-06-02",80.02,82.3,77.76,81.0,881800.0],["2021-06-03",79.8,79.99,73.52,73.52,1571900.0],["2021-06-04",75.0,79.26,73.8,75.75,1828900.0],["2021-06-07",76.75,77.01,70.63,73.88,2469800.0],["2021-06-08",75.2,77.36,72.9,76.0,3033800.0],["2021-06-09",69.89,74.94,68.63,68.71,7334700.0],["2021-06-10",67.75,74.1,67.0,74.03,11847100.0],["2021-06-11",73.39,73.5,70.52,71.5,3487900.0],["2021-06-14",71.98,72.03,68.91,69.8,3666500.0],["2021-06-15",69.51,72.4,69.37,70.0,4126400.0],["2021-06-16",69.0,70.0,67.8,69.77,4769900.0],["2021-06-17",68.5,70.92,68.1,70.0,3835000.0],["2021-06-18",69.7,70.4,69.08,69.75,3175400.0],["2021-06-21",69.51,69.63,67.4,69.32,1746100.0],["2021-06-22",69.0,70.19,69.0,69.85,3710600.0],["2021-06-23",68.7,69.89,67.25,69.25,3643300.0],["2021-06-24",69.5,69.85,68.07,69.05,2191500.0],["2021-06-25",69.05,69.77,68.16,69.77,2773100.0],["2021-06-28",69.78,72.9,69.38,71.28,7147200.0],["2021-06-29",70.51,70.51,66.0,68.9,7943400.0],["2021-06-30",69.02,69.078,67.68,67.93,3116500.0],["2021-07-01",67.99,68.4,66.181,67.38,3224300.0],["2021-07-02",67.38,68.13,66.55,66.55,1510600.0],["2021-07-06",66.65,66.79,63.86,64.75,3322900.0],["2021-07-07",65.41,67.55,64.88,66.61,2532300.0],["2021-07-08",64.0,68.5,63.65,68.38,3806900.0],["2021-07-09",68.41,69.6,67.09,68.49,2374400.0],["2021-07-12",66.21,67.09,64.108,66.4,3537000.0],["2021-07-13",66.2,66.5,64.36,64.36,2353900.0],["2021-07-14",64.79,65.14,61.82,61.99,3545100.0],["2021-07-15",62.15,62.86,58.23,59.58,4543900.0],["2021-07-16",60.0,60.66,58.89,59.36,2507100.0],["2021-07-19",58.0,60.48,57.01,60.17,2224400.0],["2021-07-20",60.8,62.69,59.55,62.28,1841400.0],["2021-07-21",62.35,62.98,61.4,62.8,2346100.0],["2021-07-22",63.0,63.58,61.25,62.25,1533400.0],["2021-07-23",63.24,63.775,61.63,63.69,1501600.0],["2021-07-26",62.98,63.57,60.76,62.39,2029200.0],["2021-07-27",62.1,62.68,58.46,59.83,3171800.0],["2021-07-28",60.01,63.21,59.8,63.06,2294400.0],["2021-07-29",62.72,63.79,62.2,63.05,2196500.0],["2021-07-30",62.7,64.37,61.9,62.56,1862000.0],["2021-08-02",61.98,62.0,59.17,59.67,3850000.0],["2021-08-03",60.0,60.705,59.21,60.55,1517100.0],["2021-08-04",60.37,62.0,60.25,62.0,2707400.0],["2021-08-05",63.93,65.39,63.38,64.59,3855000.0],["2021-08-06",64.05,64.5,62.44,63.06,1731400.0],["2021-08-09",63.0,64.69,62.213,64.5,1427300.0],["2021-08-10",65.0,65.46,63.86,64.83,1706000.0],["2021-08-11",65.29,66.07,63.39,64.51,1775000.0],["2021-08-12",63.35,63.65,62.04,62.15,2073800.0],["2021-08-13",62.78,62.95,61.4,62.0,1315300.0],["2021-08-16",61.2,61.38,58.745,60.03,2434500.0],["2021-08-17",59.05,60.38,58.53,59.92,1952300.0],["2021-08-18",60.0,61.25,59.15,60.55,1806000.0],["2021-08-19",59.34,61.62,58.9,60.37,1660900.0],["2021-08-20",60.28,62.0,60.23,60.76,1825900.0],["2021-08-23",60.82,61.75,60.0,60.19,1762400.0],["2021-08-24",60.51,62.06,60.3,62.06,3161100.0],["2021-08-25",62.59,65.59,61.6,64.92,3607700.0],["2021-08-26",64.0,64.79,63.22,63.85,2326300.0],["2021-08-27",63.67,65.09,62.11,64.97,2371400.0],["2021-08-30",65.6,65.6,62.94,64.55,1470300.0],["2021-08-31",64.55,64.55,62.52,63.2,1846100.0],["2021-09-01",63.5,64.2,61.85,62.04,2613900.0],["2021-09-02",62.13,62.4,60.81,61.55,2222500.0],["2021-09-03",61.75,64.05,61.26,63.37,3208200.0],["2021-09-07",64.44,65.0,62.2,62.46,9054300.0],["2021-09-08",56.58,58.45,55.28,56.45,18849700.0],["2021-09-09",56.22,56.75,53.57,54.4,21729500.0],["2021-09-10",54.87,55.5,53.865,55.34,13894500.0],["2021-09-13",54.41,56.03,53.52,55.54,8310200.0],["2021-09-14",55.052,56.525,55.01,55.89,6547200.0],["2021-09-15",55.7,56.02,52.69,53.56,14800500.0],["2021-09-16",53.38,54.29,53.11,53.9,9302700.0],["2021-09-17",54.85,55.34,53.915,54.28,26286600.0],["2021-09-20",53.0,53.74,51.04,51.89,11492800.0],["2021-09-21",52.01,54.2,51.01,53.36,14530000.0],["2021-09-22",52.11,53.83,51.25,53.0,7751100.0],["2021-09-23",53.6,53.91,52.76,53.8,5329500.0],["2021-09-24",53.5,53.74,52.34,52.7,4963600.0],["2021-09-27",52.08,54.64,51.27,54.46,4901600.0],["2021-09-28",53.01,53.34,51.425,52.35,7782000.0],["2021-09-29",52.8,53.69,51.71,52.0,6215900.0],["2021-09-30",52.08,52.95,51.755,52.61,3693100.0],["2021-10-01",52.75,52.93,50.96,52.16,2654600.0],["2021-10-04",51.49,51.61,49.23,51.35,4200000.0],["2021-10-05",51.2,53.4,50.89,51.32,5742500.0],["2021-10-06",49.5,51.66,49.4,51.32,5747000.0],["2021-10-07",51.56,52.5,50.76,52.32,3927500.0],["2021-10-08",52.67,53.01,51.32,51.38,3581700.0],["2021-10-11",50.28,50.63,48.0,48.08,8173800.0],["2021-10-12",48.41,48.84,47.2,48.09,4743300.0],["2021-10-13",49.0,50.0,48.7,49.99,3394600.0],["2021-10-14",50.56,51.53,50.45,51.3,4027500.0],["2021-10-15",51.1,51.11,49.91,49.99,3684400.0],["2021-10-18",49.76,50.57,49.4,49.99,2922300.0],["2021-10-19",49.6,51.976,48.8,51.72,3959500.0],["2021-10-20",51.94,52.2,50.72,51.7,2325700.0],["2021-10-21",51.09,52.28,50.85,50.95,2871600.0],["2021-10-22",50.82,51.87,50.5,50.8,1905700.0],["2021-10-25",51.34,55.08,51.22,54.37,8340000.0],["2021-10-26",54.74,55.37,53.41,53.5,4035200.0],["2021-10-27",53.75,54.69,51.18,51.19,2142200.0],["2021-10-28",52.19,52.24,50.75,51.19,2374500.0],["2021-10-29",50.66,51.59,50.13,50.25,2252200.0],["2021-11-01",50.17,53.05,50.15,52.78,2869500.0],["2021-11-02",53.2,53.47,52.3,52.71,2115400.0],["2021-11-03",52.46,54.47,52.18,54.36,2516600.0],["2021-11-04",54.47,58.99,53.71,57.51,13606000.0],["2021-11-05",59.25,59.57,54.88,56.14,7152200.0],["2021-11-08",56.0,57.41,55.3,56.5,4560700.0],["2021-11-09",57.34,57.98,55.69,57.48,4434000.0],["2021-11-10",56.3,57.38,54.76,56.01,4380000.0],["2021-11-11",56.64,58.49,56.38,57.45,3640200.0],["2021-11-12",56.66,56.81,52.01,53.7,9733500.0],["2021-11-15",54.28,54.4,52.81,53.54,4215000.0],["2021-11-16",54.1,56.09,53.83,55.95,3418500.0],["2021-11-17",56.0,56.11,54.59,55.3,2429900.0],["2021-11-18",55.4,55.65,53.21,53.9,2307500.0],["2021-11-19",54.08,54.638,52.13,52.57,3163600.0],["2021-11-22",52.5,52.65,48.26,48.9,4933100.0],["2021-11-23",48.44,49.44,46.66,47.87,4755400.0],["2021-11-24",47.97,49.33,46.73,49.16,2655600.0],["2021-11-26",48.17,49.89,48.05,49.67,1373000.0],["2021-11-29",50.56,51.15,48.42,49.49,2370500.0],["2021-11-30",49.57,50.21,47.61,48.25,3069500.0],["2021-12-01",48.39,48.93,43.88,43.93,4931400.0],["2021-12-02",43.46,45.09,42.54,43.27,6630700.0],["2021-12-03",44.91,45.3,42.02,44.32,9139800.0],["2021-12-06",43.25,45.78,42.13,45.16,5645700.0],["2021-12-07",45.89,48.041,45.73,46.98,5117000.0],["2021-12-08",46.82,48.15,45.26,47.71,6394200.0],["2021-12-09",46.84,48.6,45.4,47.05,10502400.0],["2021-12-10",46.565,48.68,44.0,44.05,10147200.0],["2021-12-13",43.9,44.55,42.27,43.5,6747000.0],["2021-12-14",42.25,43.664,41.55,42.72,5202300.0],["2021-12-15",42.01,42.539,39.64,42.15,7964100.0],["2021-12-16",41.31,42.338,39.35,39.81,5768800.0],["2021-12-17",39.58,42.08,39.3,41.31,9191600.0],["2021-12-20",40.47,41.94,39.74,41.46,4288600.0],["2021-12-21",42.0,43.75,41.8,43.43,5236400.0],["2021-12-22",43.17,44.78,42.66,44.16,3273100.0],["2021-12-23",43.77,45.085,43.27,44.4,2356900.0],["2021-12-27",44.75,45.07,43.4,44.21,2868000.0],["2021-12-28",44.1,45.25,43.66,43.88,2362600.0],["2021-12-29",43.7,43.905,42.3,43.28,2331400.0],["2021-12-30",43.23,44.98,43.22,44.42,2128500.0],["2021-12-31",44.24,44.669,43.04,43.13,2030900.0],["2022-01-03",43.81,44.13,42.06,43.87,3572100.0],["2022-01-04",43.56,44.11,41.32,42.49,3250400.0],["2022-01-05",41.69,42.15,38.09,38.1,4479500.0],["2022-01-06",38.41,40.5,37.8,39.61,4797400.0],["2022-01-07",39.37,41.15,38.68,39.2,3688300.0],["2022-01-10",38.51,39.31,37.27,38.82,6072100.0],["2022-01-11",38.79,42.14,38.59,41.44,5062500.0],["2022-01-12",41.32,42.79,39.62,39.75,3475500.0],["2022-01-13",40.13,40.19,37.33,37.61,3667100.0],["2022-01-14",37.64,38.54,35.611,36.73,4962700.0],["2022-01-18",36.04,37.08,35.21,35.51,3422900.0],["2022-01-19",35.54,36.97,35.01,35.26,3542400.0],["2022-01-20",36.55,38.38,35.2,35.32,4280800.0],["2022-01-21",35.21,35.8,33.59,34.73,6055000.0],["2022-01-24",33.0,36.68,32.17,36.49,7743000.0],["2022-01-25",36.14,37.05,34.67,35.3,4544500.0],["2022-01-26",36.46,37.31,33.89,34.1,4149700.0],["2022-01-27",34.64,35.05,32.83,32.85,3887300.0],["2022-01-28",32.93,34.1,31.47,33.43,5356100.0],["2022-01-31",33.74,36.57,33.55,36.53,3876800.0],["2022-02-01",37.29,37.65,35.46,37.14,2846800.0],["2022-02-02",37.12,37.32,34.41,34.77,3436900.0],["2022-02-03",33.87,34.55,33.24,33.36,3330700.0],["2022-02-04",33.59,35.67,32.9,35.32,3247100.0],["2022-02-07",35.1,37.18,35.03,35.46,2223500.0],["2022-02-08",35.13,36.515,34.65,36.49,2204000.0],["2022-02-09",37.0,37.98,36.56,37.52,6705400.0],["2022-02-10",36.24,38.74,36.12,36.87,3913200.0],["2022-02-11",37.16,38.53,36.55,37.36,6691100.0],["2022-02-14",36.94,38.33,36.225,37.24,3533900.0],["2022-02-15",37.55,39.0,37.36,38.88,3700200.0],["2022-02-16",38.77,38.77,37.26,37.89,2332300.0],["2022-02-17",37.56,37.94,36.05,36.57,3393000.0],["2022-02-18",36.32,38.77,36.32,37.95,9586400.0],["2022-02-22",37.14,37.579,33.93,34.37,5347000.0],["2022-02-23",34.61,34.69,31.97,32.09,4390100.0],["2022-02-24",29.36,32.74,28.8,32.4,7362300.0],["2022-02-25",32.86,33.23,31.275,32.79,4685100.0],["2022-02-28",32.54,34.74,32.23,34.71,4353000.0],["2022-03-01",35.0,35.64,33.71,33.95,3855000.0],["2022-03-02",34.19,34.48,32.63,33.93,2657600.0],["2022-03-03",34.29,34.48,31.04,31.26,3892900.0],["2022-03-04",31.47,31.85,28.125,28.3,5409100.0],["2022-03-07",28.63,29.29,26.96,27.19,4580800.0],["2022-03-08",26.81,29.37,26.18,27.62,5225800.0],["2022-03-09",28.06,29.48,28.06,29.19,2623400.0],["2022-03-10",28.38,28.695,27.27,28.45,3123600.0],["2022-03-11",28.96,28.96,26.09,26.21,4941200.0],["2022-03-14",25.92,26.45,24.33,24.56,3986900.0],["2022-03-15",24.02,24.93,23.93,24.89,5848400.0],["2022-03-16",25.65,27.94,25.5,27.82,5142400.0],["2022-03-17",27.22,28.87,27.101,28.61,3631200.0],["2022-03-18",28.19,30.03,28.1,29.89,7140400.0],["2022-03-21",29.6,30.48,28.43,29.45,4400200.0],["2022-03-22",29.89,31.64,29.41,31.01,4010400.0],["2022-03-23",30.59,31.85,29.803,30.24,4361500.0],["2022-03-24",30.28,30.73,28.9,29.98,5989600.0],["2022-03-25",30.12,30.16,28.06,28.8,5991600.0],["2022-03-28",28.88,29.76,28.08,29.43,6114800.0],["2022-03-29",30.1,31.88,29.9,31.4,9363000.0],["2022-03-30",30.75,30.919,28.96,29.04,13413400.0],["2022-03-31",23.7,23.95,20.53,21.59,59238300.0],["2022-04-01",21.52,23.21,21.12,22.18,18799000.0],["2022-04-04",22.63,23.28,22.26,22.79,13291100.0],["2022-04-05",22.85,23.09,21.96,22.06,11296600.0],["2022-04-06",21.52,21.91,20.58,21.25,9951500.0],["2022-04-07",21.13,21.68,20.46,21.08,8603500.0],["2022-04-08",20.81,20.9,19.85,19.94,9398200.0],["2022-04-11",19.6,20.49,18.9,20.23,11139600.0],["2022-04-12",20.44,20.91,19.69,19.82,6903500.0],["2022-04-13",19.88,20.55,19.49,20.21,7339600.0],["2022-04-14",20.3,20.3,18.93,19.04,8179600.0],["2022-04-18",18.9,19.01,18.12,18.7,5922900.0],["2022-04-19",18.54,20.315,18.47,20.14,8061800.0],["2022-04-20",19.82,19.98,18.89,19.09,6018100.0],["2022-04-21",19.34,19.86,17.935,18.04,6595100.0],["2022-04-22",18.1,18.87,17.66,17.95,8165400.0],["2022-04-25",17.78,19.25,17.66,19.18,10746900.0],["2022-04-26",19.26,19.445,18.04,18.19,7843400.0],["2022-04-27",18.35,18.84,17.92,18.36,6311600.0],["2022-04-28",18.54,19.15,17.61,18.89,7052500.0],["2022-04-29",18.91,19.53,17.79,17.83,5085600.0],["2022-05-02",18.0,18.73,17.67,18.57,6131700.0],["2022-05-03",18.08,18.67,17.85,18.18,5353300.0],["2022-05-04",18.25,19.19,17.18,19.12,8040300.0],["2022-05-05",18.62,18.68,17.43,17.63,5252800.0],["2022-05-06",17.49,17.715,16.1,17.13,6960200.0],["2022-05-09",16.9,17.18,15.74,15.86,8660400.0],["2022-05-10",16.4,16.87,14.69,15.67,10423900.0],["2022-05-11",15.34,15.83,14.17,14.26,8636400.0],["2022-05-12",14.0,15.75,13.66,15.28,13970800.0],["2022-05-13",15.87,17.665,15.87,17.63,10184600.0],["2022-05-16",17.32,17.68,16.56,16.64,5523200.0],["2022-05-17",17.11,17.63,16.34,17.06,5215900.0],["2022-05-18",16.69,17.41,16.21,16.54,4161600.0],["2022-05-19",16.49,17.75,16.297,17.13,4953700.0],["2022-05-20",17.4,17.83,16.47,17.41,5640900.0],["2022-05-23",17.68,17.95,16.84,17.25,3994000.0],["2022-05-24",16.91,17.09,15.72,15.95,5258800.0],["2022-05-25",15.95,17.25,15.93,17.03,4648900.0],["2022-05-26",17.03,18.36,16.81,17.98,5736800.0],["2022-05-27",17.99,18.19,17.405,17.74,8884400.0],["2022-05-31",17.36,18.015,16.855,17.07,9027300.0],["2022-06-01",17.17,17.821,16.25,16.83,10340400.0],["2022-06-02",18.49,20.28,18.05,19.64,18716400.0],["2022-06-03",19.4,19.86,18.605,18.93,7814200.0],["2022-06-06",19.15,19.64,18.66,19.39,6320600.0],["2022-06-07",19.02,20.5,18.99,20.4,10245700.0],["2022-06-08",20.35,21.57,20.29,21.36,7517400.0],["2022-06-09",21.11,21.74,20.42,20.42,6042000.0],["2022-06-10",19.75,20.15,18.7,18.85,6043600.0],["2022-06-13",17.91,18.47,17.11,17.34,7310900.0],["2022-06-14",17.51,17.81,16.84,17.75,4622800.0],["2022-06-15",18.07,19.422,18.07,19.14,6335600.0],["2022-06-16",18.27,18.46,17.365,17.49,5726000.0],["2022-06-17",17.63,18.63,17.57,18.45,10291700.0],["2022-06-21",18.86,20.06,18.7,19.26,6441800.0],["2022-06-22",18.95,20.22,18.79,19.61,6128400.0],["2022-06-23",19.85,21.2,19.7,21.02,7232800.0],["2022-06-24",21.6,22.15,21.35,21.92,31350900.0],["2022-06-27",22.03,22.3,21.03,21.36,7821300.0],["2022-06-28",21.42,21.7,20.0,20.02,6487500.0],["2022-06-29",19.92,20.265,19.36,19.75,7508100.0],["2022-06-30",19.39,19.395,18.01,18.19,12242600.0],["2022-07-01",18.14,19.1,18.14,18.71,5143600.0],["2022-07-05",18.41,20.56,18.06,20.55,6488700.0],["2022-07-06",20.43,20.87,19.565,19.89,5788300.0],["2022-07-07",20.03,21.27,19.89,21.22,5068200.0],["2022-07-08",20.72,21.64,20.38,21.06,3784100.0],["2022-07-11",20.95,21.0,19.725,20.03,3950500.0],["2022-07-12",20.21,20.78,19.205,19.35,4774600.0],["2022-07-13",18.75,19.67,18.58,19.0,3316600.0],["2022-07-14",18.69,18.9,18.15,18.3,3054800.0],["2022-07-15",18.59,19.07,18.05,18.78,3097700.0],["2022-07-18",19.19,19.76,18.53,18.58,3862900.0],["2022-07-19",18.89,18.99,17.91,18.87,3611200.0],["2022-07-20",19.0,20.75,19.0,20.69,4982100.0],["2022-07-21",20.47,21.03,20.18,21.0,3613500.0],["2022-07-22",21.05,21.11,19.21,19.41,3528000.0],["2022-07-25",19.01,19.17,18.02,18.08,4871100.0],["2022-07-26",17.9,18.0,17.165,17.34,4935300.0],["2022-07-27",17.94,18.585,17.5,18.51,4148100.0],["2022-07-28",18.3,18.695,17.585,18.62,4385900.0],["2022-07-29",18.46,18.565,17.82,18.33,3583100.0],["2022-08-01",18.02,19.02,17.82,18.76,3397100.0],["2022-08-02",18.4,19.47,18.36,19.24,3014800.0],["2022-08-03",19.54,21.23,19.525,20.96,5190600.0],["2022-08-04",20.81,21.31,20.465,21.29,4533300.0],["2022-08-05",20.63,21.69,20.56,21.24,4132400.0],["2022-08-08",21.44,22.13,21.05,21.94,4802600.0],["2022-08-09",21.48,21.5,20.22,20.65,4639700.0],["2022-08-10",22.0,22.19,21.46,21.82,6285800.0],["2022-08-11",22.01,22.07,19.86,20.0,6111400.0],["2022-08-12",20.2,20.72,19.99,20.7,3667500.0],["2022-08-15",20.46,20.949,20.25,20.82,2901900.0],["2022-08-16",20.68,20.965,19.81,20.8,2739000.0],["2022-08-17",20.13,20.4,19.43,19.51,3691800.0],["2022-08-18",19.55,19.565,18.981,19.46,2693100.0],["2022-08-19",19.01,19.02,17.735,18.0,5788300.0],["2022-08-22",17.67,17.79,16.94,17.06,6444300.0],["2022-08-23",17.07,17.52,16.84,16.87,3830800.0],["2022-08-24",17.01,17.69,16.81,17.24,3379500.0],["2022-08-25",17.5,18.08,17.25,18.07,3213300.0],["2022-08-26",18.0,18.09,16.87,16.95,4047100.0],["2022-08-29",16.72,17.16,16.51,16.52,4330900.0],["2022-08-30",16.67,16.99,16.28,16.45,4530700.0],["2022-08-31",16.88,17.21,16.29,16.45,5200800.0],["2022-09-01",16.09,16.18,15.4,16.16,8048100.0],["2022-09-02",16.31,16.92,15.73,16.1,6344700.0],["2022-09-06",16.11,16.21,15.545,15.59,9723900.0],["2022-09-07",12.6,13.92,12.21,13.84,39549100.0],["2022-09-08",13.56,14.0,13.005,13.95,17167200.0],["2022-09-09",14.22,14.95,14.18,14.64,11778200.0],["2022-09-12",14.7,15.575,14.66,15.5,8419400.0],["2022-09-13",14.4,14.76,14.07,14.32,8184600.0],["2022-09-14",14.32,14.4,13.78,14.33,9118300.0],["2022-09-15",14.29,15.37,14.1,15.17,11319100.0],["2022-09-16",14.58,14.64,13.7,14.03,16518200.0],["2022-09-19",13.9,14.125,13.64,14.04,6538100.0],["2022-09-20",13.79,14.105,13.64,13.79,6157500.0],["2022-09-21",13.84,14.4,13.6,13.67,6134300.0],["2022-09-22",13.56,13.78,13.03,13.04,7098300.0],["2022-09-23",12.87,13.13,12.51,12.87,7840700.0],["2022-09-26",12.94,13.43,12.73,12.75,5031800.0],["2022-09-27",13.24,13.54,12.849,13.44,8179800.0],["2022-09-28",13.23,13.38,12.46,12.94,14751500.0],["2022-09-29",12.61,12.845,12.12,12.57,13643200.0],["2022-09-30",12.5,13.02,12.41,12.61,9803100.0],["2022-10-03",12.75,12.97,12.33,12.75,7654300.0],["2022-10-04",13.24,13.96,13.22,13.75,10631000.0],["2022-10-05",13.4,13.74,13.09,13.61,4883600.0],["2022-10-06",13.6,14.03,13.515,13.67,4634200.0],["2022-10-07",13.28,13.39,12.8,12.96,5809400.0],["2022-10-10",12.93,13.05,12.075,12.21,6040900.0],["2022-10-11",12.2,12.285,11.615,11.78,8291500.0],["2022-10-12",11.88,12.21,11.605,11.98,5467700.0],["2022-10-13",11.55,12.09,11.14,11.76,6352400.0],["2022-10-14",11.95,12.01,11.1,11.12,7339500.0],["2022-10-17",11.5,12.35,11.5,12.13,5965800.0],["2022-10-18",12.51,12.85,12.12,12.26,5042500.0],["2022-10-19",12.1,12.13,11.56,11.74,4617900.0],["2022-10-20",11.68,12.32,11.55,11.59,7174000.0],["2022-10-21",11.45,11.765,11.09,11.75,5051400.0],["2022-10-24",11.68,11.87,11.225,11.69,4942200.0],["2022-10-25",11.83,12.44,11.83,12.4,6320400.0],["2022-10-26",12.02,12.74,11.92,12.05,4222300.0],["2022-10-27",12.17,12.545,12.09,12.42,4763100.0],["2022-10-28",12.14,12.89,12.09,12.86,5781300.0],["2022-10-31",12.71,13.0,12.52,12.65,4296700.0],["2022-11-01",13.07,13.17,12.205,12.33,4704400.0],["2022-11-02",12.29,12.3,11.13,11.16,7481800.0],["2022-11-03",10.94,11.455,10.7,10.74,6532200.0],["2022-11-04",11.0,11.16,10.396,10.79,6807200.0],["2022-11-07",11.0,11.2,10.74,11.01,4336100.0],["2022-11-08",11.15,11.685,10.685,11.27,5606100.0],["2022-11-09",11.0,11.01,10.47,10.55,7414300.0],["2022-11-10",11.51,12.07,11.37,11.87,9165800.0],["2022-11-11",11.73,12.88,11.56,12.57,10806600.0],["2022-11-14",12.41,12.59,11.82,12.05,4743100.0],["2022-11-15",13.42,14.045,13.315,13.41,12324700.0],["2022-11-16",13.15,13.42,12.68,12.96,6811700.0],["2022-11-17",12.55,12.908,12.24,12.66,5786300.0],["2022-11-18",12.91,12.97,12.37,12.5,3544500.0],["2022-11-21",12.28,12.45,11.63,11.8,6433900.0],["2022-11-22",11.72,11.95,11.48,11.94,3952100.0],["2022-11-23",11.97,12.68,11.84,12.49,5051800.0],["2022-11-25",12.29,12.44,12.08,12.42,2220400.0],["2022-11-28",12.24,12.64,12.02,12.08,4754400.0],["2022-11-29",12.13,12.26,11.7,11.77,6142000.0],["2022-11-30",11.74,12.48,11.43,12.47,10092000.0],["2022-12-01",12.38,12.99,12.35,12.92,8427700.0],["2022-12-02",13.96,14.92,13.92,14.53,18555500.0],["2022-12-05",14.45,14.58,13.01,13.21,9347100.0],["2022-12-06",13.21,13.22,12.25,12.44,7023500.0],["2022-12-07",12.36,12.78,12.26,12.56,5556400.0],["2022-12-08",12.62,13.315,12.33,13.1,6170900.0],["2022-12-09",13.02,13.49,12.76,12.95,4182800.0],["2022-12-12",12.69,13.27,12.42,13.16,6091000.0],["2022-12-13",14.05,14.55,13.16,13.3,8824000.0],["2022-12-14",13.2,13.44,12.94,13.09,5367700.0],["2022-12-15",12.71,13.085,12.645,12.67,6066300.0],["2022-12-16",12.59,12.88,12.57,12.73,7463300.0],["2022-12-19",12.67,12.755,12.41,12.48,3280700.0],["2022-12-20",12.29,12.84,12.22,12.59,5795200.0],["2022-12-21",12.6,13.15,12.515,13.02,4391600.0],["2022-12-22",12.72,12.785,11.9,12.26,5706700.0],["2022-12-23",12.14,12.27,11.81,12.11,4710500.0],["2022-12-27",11.98,12.13,11.59,11.95,3964700.0],["2022-12-28",11.92,12.329,11.81,12.08,5435800.0],["2022-12-29",12.15,12.72,12.11,12.69,5036400.0],["2022-12-30",12.38,12.74,12.31,12.71,3677100.0],["2023-01-03",12.98,13.291,12.135,12.29,4987800.0],["2023-01-04",12.49,12.75,12.13,12.45,4808600.0],["2023-01-05",12.26,12.31,11.35,11.38,5567000.0],["2023-01-06",11.42,11.87,10.98,11.7,5113800.0],["2023-01-09",12.0,13.02,11.85,12.7,14356500.0],["2023-01-10",12.48,12.88,12.35,12.75,3749600.0],["2023-01-11",12.92,13.25,12.575,13.23,5335900.0],["2023-01-12",13.3,13.63,12.635,13.58,6055200.0],["2023-01-13",13.36,14.27,13.34,13.81,7457400.0],["2023-01-17",13.77,14.37,13.49,14.36,4245700.0],["2023-01-18",14.52,15.16,13.89,13.9,6668800.0],["2023-01-19",13.64,14.235,13.45,13.56,4370100.0],["2023-01-20",13.66,14.315,13.62,14.23,4161600.0],["2023-01-23",14.3,14.7,14.11,14.64,2831200.0],["2023-01-24",14.41,14.88,14.19,14.36,4501900.0],["2023-01-25",13.55,14.23,13.44,14.18,4679100.0],["2023-01-26",14.71,14.89,14.15,14.56,4595300.0],["2023-01-27",14.49,15.42,14.43,15.28,6708000.0],["2023-01-30",14.9,15.159,14.48,14.57,3720800.0],["2023-01-31",14.6,15.74,14.55,15.36,7811100.0],["2023-02-01",15.53,17.12,15.425,17.1,12934600.0],["2023-02-02",17.73,18.34,17.35,17.6,9507600.0],["2023-02-03",16.84,17.665,16.61,16.91,6174500.0],["2023-02-06",16.63,17.15,16.45,16.65,4138400.0],["2023-02-07",16.67,16.89,16.03,16.82,6016100.0],["2023-02-08",16.89,17.35,16.25,16.31,5106400.0],["2023-02-09",16.5,16.6,15.635,15.75,4669800.0],["2023-02-10",15.41,15.64,14.88,15.0,4589200.0],["2023-02-13",15.13,15.57,15.02,15.4,3664300.0],["2023-02-14",15.1,16.155,15.01,16.07,4577600.0],["2023-02-15",16.07,17.14,15.9,16.84,5293900.0],["2023-02-16",16.15,16.6,15.945,16.06,4321700.0],["2023-02-17",15.775,15.94,15.21,15.54,5432100.0],["2023-02-21",15.0,15.23,14.67,14.71,4432500.0],["2023-02-22",14.78,15.29,14.71,15.19,3384300.0],["2023-02-23",15.58,15.58,14.52,15.09,6782700.0],["2023-02-24",14.63,14.85,14.45,14.67,3213300.0],["2023-02-27",14.99,14.99,14.6,14.72,3030700.0],["2023-02-28",14.72,15.11,14.72,14.84,3571700.0],["2023-03-01",14.87,14.98,14.49,14.58,3008400.0],["2023-03-02",14.39,15.175,14.19,15.14,4200000.0],["2023-03-03",15.2,15.77,15.16,15.69,4404600.0],["2023-03-06",15.83,16.08,15.27,15.27,3197400.0],["2023-03-07",15.22,15.605,15.14,15.27,4785200.0],["2023-03-08",15.28,15.535,15.11,15.44,2844100.0],["2023-03-09",15.37,15.795,14.58,14.7,6407100.0],["2023-03-10",14.54,14.76,13.53,13.88,8762000.0],["2023-03-13",13.69,14.62,13.26,14.3,7547200.0],["2023-03-14",14.77,14.85,14.035,14.36,6554800.0],["2023-03-15",14.13,14.68,13.94,14.64,11591400.0],["2023-03-16",17.16,18.08,16.63,17.22,33893800.0],["2023-03-17",16.94,17.21,16.655,17.05,13034400.0],["2023-03-20",16.79,16.95,15.98,16.45,9294900.0],["2023-03-21",16.57,17.515,16.49,17.4,6939300.0],["2023-03-22",17.3,17.33,16.195,16.22,8377600.0],["2023-03-23",16.41,16.84,16.22,16.53,6145200.0],["2023-03-24",16.47,16.52,15.67,15.93,6464200.0],["2023-03-27",15.98,16.35,15.9,16.09,4591000.0],["2023-03-28",16.01,16.18,15.69,15.77,4052000.0],["2023-03-29",15.76,16.605,15.55,16.55,7001300.0],["2023-03-30",16.97,17.32,16.55,16.68,5471900.0],["2023-03-31",16.83,18.12,16.58,17.56,10913900.0],["2023-04-03",17.21,17.525,16.83,17.39,7596100.0],["2023-04-04",17.54,17.56,17.07,17.28,4605700.0],["2023-04-05",17.13,17.18,16.23,16.5,6782700.0],["2023-04-06",16.45,16.755,16.01,16.55,4296400.0],["2023-04-10",16.19,16.57,16.03,16.53,6594600.0],["2023-04-11",16.36,16.8,16.23,16.52,4647700.0],["2023-04-12",16.98,17.02,16.07,16.17,3874600.0],["2023-04-13",16.28,16.65,16.23,16.59,4001500.0],["2023-04-14",16.39,16.621,16.06,16.2,3264200.0],["2023-04-17",16.15,16.43,15.91,16.21,3179600.0],["2023-04-18",16.47,16.52,15.84,15.95,3122100.0],["2023-04-19",15.75,15.97,15.51,15.9,3803000.0],["2023-04-20",15.57,15.79,15.36,15.46,3297300.0],["2023-04-21",15.37,15.441,15.08,15.34,3918500.0],["2023-04-24",15.25,15.37,14.81,15.04,4545500.0],["2023-04-25",14.9,14.935,14.39,14.42,4363900.0],["2023-04-26",14.7,14.88,14.0,14.12,4373800.0],["2023-04-27",14.34,14.46,14.065,14.23,3692100.0],["2023-04-28",14.07,14.226,13.763,14.08,3877800.0],["2023-05-01",13.97,14.3,13.88,14.15,2865300.0],["2023-05-02",14.02,14.07,13.365,13.58,8704600.0],["2023-05-03",13.48,13.54,12.62,12.66,12850500.0],["2023-05-04",12.52,12.83,12.375,12.51,8158800.0],["2023-05-05",12.71,12.98,12.65,12.87,5324700.0],["2023-05-08",12.98,13.54,12.89,13.41,6289300.0],["2023-05-09",13.31,13.94,13.31,13.85,6992400.0],["2023-05-10",14.18,14.4,14.0,14.31,5497400.0],["2023-05-11",14.42,14.69,14.2,14.61,7279400.0],["2023-05-12",14.65,14.82,13.95,14.25,6578900.0],["2023-05-15",14.23,14.99,14.1,14.81,4953600.0],["2023-05-16",14.71,15.02,14.64,14.9,6638800.0],["2023-05-17",14.97,15.24,14.61,15.12,6384700.0],["2023-05-18",15.12,15.49,15.09,15.46,6385600.0],["2023-05-19",15.46,15.665,15.31,15.49,6080800.0],["2023-05-22",15.61,16.795,15.53,16.63,9855600.0],["2023-05-23",16.58,17.615,16.58,16.63,13275300.0],["2023-05-24",16.28,16.625,16.1,16.34,13848300.0],["2023-05-25",14.6,14.76,13.3,14.51,35767800.0],["2023-05-26",14.8,16.18,14.66,15.62,22730100.0],["2023-05-30",16.88,17.135,16.055,16.57,18579200.0],["2023-05-31",16.49,17.9,16.43,17.89,41572000.0],["2023-06-01",17.27,18.15,16.69,17.93,17971400.0],["2023-06-02",18.73,19.53,18.19,18.24,20183200.0],["2023-06-05",18.26,19.64,18.11,19.4,17861000.0],["2023-06-06",19.04,19.71,18.82,19.46,15552500.0],["2023-06-07",19.88,19.94,17.67,17.92,19583000.0],["2023-06-08",17.93,18.62,17.86,18.27,9828500.0],["2023-06-09",17.85,18.29,16.97,17.17,17312700.0],["2023-06-12",17.31,17.81,17.17,17.69,8257300.0],["2023-06-13",18.19,18.46,17.65,17.9,9702200.0],["2023-06-14",17.82,18.37,17.555,17.99,11011400.0],["2023-06-15",17.88,18.86,17.62,18.75,11214300.0],["2023-06-16",18.45,18.63,17.89,18.1,14385900.0],["2023-06-20",17.87,18.1,17.05,17.49,11396000.0],["2023-06-21",17.3,17.39,16.38,16.42,11770100.0],["2023-06-22",16.32,16.42,16.04,16.08,8678900.0],["2023-06-23",15.79,15.92,15.6,15.73,12751500.0],["2023-06-26",15.61,16.17,15.6,15.83,6037300.0],["2023-06-27",16.02,17.04,16.0,16.91,11766900.0],["2023-06-28",16.89,17.28,16.8,17.16,7263200.0],["2023-06-29",17.1,17.23,16.43,16.66,7709000.0],["2023-06-30",16.99,17.079,16.52,16.57,6417200.0],["2023-07-03",16.55,17.015,16.53,16.92,3904600.0],["2023-07-05",16.76,17.43,16.585,17.22,7046800.0],["2023-07-06",16.7,16.77,15.85,16.45,11237300.0],["2023-07-07",16.82,17.13,16.45,16.49,6479500.0],["2023-07-10",16.25,17.09,15.935,17.07,7561900.0],["2023-07-11",17.26,17.99,17.16,17.69,11834500.0],["2023-07-12",18.24,18.28,17.045,17.57,9957400.0],["2023-07-13",17.9,18.67,17.78,18.4,9690000.0],["2023-07-14",18.45,18.54,17.44,17.54,7262600.0],["2023-07-17",17.58,18.86,17.5,18.45,8748000.0],["2023-07-18",18.57,18.67,18.11,18.24,9070900.0],["2023-07-19",18.54,19.029,18.16,18.49,8774100.0],["2023-07-20",18.34,18.49,17.37,17.38,9355700.0],["2023-07-21",17.57,17.81,17.2,17.47,5952700.0],["2023-07-24",17.48,17.574,16.88,17.0,5259700.0],["2023-07-25",17.07,17.21,16.9,17.0,5139200.0],["2023-07-26",16.95,17.515,16.88,17.31,4818300.0],["2023-07-27",17.79,17.843,16.63,16.73,6971000.0],["2023-07-28",17.1,17.565,16.79,17.43,6118900.0],["2023-07-31",17.63,18.18,17.57,18.08,6911700.0],["2023-08-01",17.86,17.87,17.325,17.79,6534400.0],["2023-08-02",17.16,17.4,16.25,16.41,10301900.0],["2023-08-03",16.25,16.6,16.06,16.3,6811000.0],["2023-08-04",16.48,16.58,15.9,16.08,7245200.0],["2023-08-07",16.11,16.27,15.76,16.19,5340700.0],["2023-08-08",15.81,15.92,15.4,15.83,7275100.0],["2023-08-09",15.85,15.865,15.1,15.47,5767800.0],["2023-08-10",15.8,15.9,15.3,15.42,4508800.0],["2023-08-11",15.06,15.38,15.04,15.19,3960700.0],["2023-08-14",15.1,15.475,14.83,15.45,5505600.0],["2023-08-15",15.28,15.78,15.23,15.46,5774500.0],["2023-08-16",15.3,15.5,15.21,15.29,4161800.0],["2023-08-17",15.12,15.2,14.27,14.57,9658800.0],["2023-08-18",14.25,15.05,14.12,14.82,6563700.0],["2023-08-21",14.82,15.23,14.72,15.1,4173700.0],["2023-08-22",15.45,15.48,15.0,15.29,5219400.0],["2023-08-23",15.355,15.64,15.175,15.4,5120500.0],["2023-08-24",15.63,15.63,14.63,14.64,5708700.0],["2023-08-25",14.63,15.16,14.593,15.03,4258000.0],["2023-08-28",15.14,15.41,15.031,15.08,4400400.0],["2023-08-29",15.1,15.68,14.94,15.64,5029400.0],["2023-08-30",15.6,15.77,15.39,15.61,5004000.0],["2023-08-31",15.68,16.085,15.675,15.81,6128500.0],["2023-09-01",16.0,16.35,15.78,15.89,4772200.0],["2023-09-05",15.75,16.22,15.65,16.18,7250400.0],["2023-09-06",16.2,16.58,16.04,16.22,16910500.0],["2023-09-07",16.43,18.12,16.21,18.08,27601700.0],["2023-09-08",18.08,18.77,17.88,18.48,18161000.0],["2023-09-11",18.67,19.4,18.435,19.18,12223800.0],["2023-09-12",18.55,19.015,18.01,18.67,11358200.0],["2023-09-13",18.56,18.57,17.74,18.16,9578300.0],["2023-09-14",18.37,18.41,17.44,17.75,7420800.0],["2023-09-15",17.65,17.758,17.125,17.56,10950500.0],["2023-09-18",17.38,17.69,17.06,17.41,7238100.0],["2023-09-19",17.3,17.38,16.77,17.06,5805500.0],["2023-09-20",17.21,17.39,16.76,16.8,5344000.0],["2023-09-21",16.5,16.895,16.31,16.32,6382800.0],["2023-09-22",16.54,16.55,16.19,16.29,5326900.0],["2023-09-25",16.11,16.445,16.06,16.29,4505800.0],["2023-09-26",16.05,16.42,15.75,15.78,5326900.0],["2023-09-27",15.98,16.52,15.98,16.29,5839300.0],["2023-09-28",16.19,16.99,16.05,16.77,7266700.0],["2023-09-29",17.14,17.5,17.06,17.11,6168800.0],["2023-10-02",17.15,17.42,17.005,17.24,5446300.0],["2023-10-03",17.07,17.24,15.745,16.02,11905900.0],["2023-10-04",16.085,16.72,16.075,16.69,6518100.0],["2023-10-05",16.58,16.65,16.08,16.24,6224600.0],["2023-10-06",15.935,16.96,15.89,16.72,5730100.0],["2023-10-09",16.4,16.97,16.35,16.77,4385600.0],["2023-10-10",16.91,17.59,16.91,17.15,7960800.0],["2023-10-11",17.21,17.445,16.91,17.02,4719200.0],["2023-10-12",17.03,17.1,16.16,16.38,4548800.0],["2023-10-13",16.17,16.32,15.39,15.39,8456300.0],["2023-10-16",15.45,16.35,15.33,16.21,6962800.0],["2023-10-17",15.96,16.76,15.91,16.7,5710000.0],["2023-10-18",16.61,16.71,15.975,16.25,6578000.0],["2023-10-19",16.45,16.7,16.03,16.04,5004800.0],["2023-10-20",15.97,16.15,15.4,15.53,5621800.0],["2023-10-23",15.27,15.845,15.03,15.56,5006000.0],["2023-10-24",15.77,16.343,15.77,16.0,3852600.0],["2023-10-25",15.75,15.83,15.09,15.14,5897500.0],["2023-10-26",15.22,15.6,14.95,15.28,5984500.0],["2023-10-27",15.48,15.59,14.895,14.94,4177500.0],["2023-10-30",15.19,15.42,14.92,15.08,4803400.0],["2023-10-31",15.2,15.61,15.0,15.53,5438600.0],["2023-11-01",15.45,15.57,15.08,15.52,5178000.0],["2023-11-02",16.0,16.68,16.0,16.58,8389500.0],["2023-11-03",16.67,17.465,16.6,17.32,7347200.0],["2023-11-06",17.19,17.32,16.29,16.63,7078700.0],["2023-11-07",16.88,17.55,16.81,17.26,6366300.0],["2023-11-08",17.3,17.41,16.93,17.15,5305600.0],["2023-11-09",17.31,17.495,16.52,16.59,5425200.0],["2023-11-10",16.56,17.3,16.5,17.3,5261200.0],["2023-11-13",17.2,17.265,16.89,17.22,4798800.0],["2023-11-14",17.9,18.4,17.82,18.06,6610100.0],["2023-11-15",18.2,19.09,18.13,18.67,7773400.0],["2023-11-16",18.37,18.555,17.9,18.0,6214700.0],["2023-11-17",18.07,18.43,17.88,18.27,4497000.0],["2023-11-20",18.37,18.81,18.31,18.55,5124700.0],["2023-11-21",18.27,18.49,17.94,18.17,4773000.0],["2023-11-22",18.42,18.54,18.05,18.31,4015200.0],["2023-11-24",18.21,18.53,18.14,18.35,2180200.0],["2023-11-27",18.28,18.89,18.12,18.5,8021500.0],["2023-11-28",18.35,19.3,18.35,18.98,9999100.0],["2023-11-29",19.34,20.1,19.32,19.87,14842500.0],["2023-11-30",20.1,20.305,19.36,19.76,21903800.0],["2023-12-01",22.61,25.47,22.13,25.04,53677000.0],["2023-12-04",24.26,25.41,23.14,25.25,28106800.0],["2023-12-05",25.14,25.25,23.95,24.67,16287900.0],["2023-12-06",24.65,24.67,23.21,23.36,17491600.0],["2023-12-07",23.22,23.45,22.52,23.41,10812000.0],["2023-12-08",23.44,24.67,23.08,24.63,11204600.0],["2023-12-11",23.93,24.66,23.66,24.52,10614900.0],["2023-12-12",24.46,25.18,24.17,24.56,13298300.0],["2023-12-13",24.2,25.08,22.94,24.97,13326900.0],["2023-12-14",25.9,26.43,24.91,25.67,18189200.0],["2023-12-15",25.68,25.95,25.22,25.68,12868900.0],["2023-12-18",25.0,25.92,24.52,25.68,11323300.0],["2023-12-19",25.8,26.525,25.36,26.26,12851200.0],["2023-12-20",25.8,25.85,24.634,24.74,13174800.0],["2023-12-21",25.15,25.43,24.76,25.25,6041600.0],["2023-12-22",25.26,25.45,24.92,25.41,5109000.0],["2023-12-26",25.54,25.929,25.316,25.72,5165600.0],["2023-12-27",25.96,26.05,25.36,25.52,5555600.0],["2023-12-28",25.48,25.615,25.24,25.52,3880800.0],["2023-12-29",25.49,25.74,24.75,24.84,6344500.0],["2024-01-02",24.52,24.613,23.63,23.8,9387900.0],["2024-01-03",23.26,23.44,22.51,22.57,9323500.0],["2024-01-04",22.5,22.76,22.29,22.57,7765200.0],["2024-01-05",22.45,22.895,22.26,22.61,6864400.0],["2024-01-08",22.89,23.39,22.84,23.1,8764600.0],["2024-01-09",22.8,23.005,22.47,22.52,9310600.0],["2024-01-10",22.6,23.175,22.59,22.74,8844800.0],["2024-01-11",22.72,23.08,21.94,22.57,7481000.0],["2024-01-12",22.57,22.93,22.14,22.17,6636100.0],["2024-01-16",21.8,22.25,21.39,22.09,8735800.0],["2024-01-17",21.73,21.84,21.292,21.62,8002900.0],["2024-01-18",22.02,22.127,21.325,21.6,6102300.0],["2024-01-19",21.9,22.28,21.55,22.23,8611000.0],["2024-01-22",23.25,23.97,22.95,23.49,12982700.0],["2024-01-23",23.69,24.01,23.36,23.54,9084500.0],["2024-01-24",23.87,24.081,22.5,22.63,8453200.0],["2024-01-25",22.99,23.3,22.665,22.83,6951200.0],["2024-01-26",23.0,23.43,22.72,22.74,6953600.0],["2024-01-29",22.79,24.225,22.79,24.19,11153500.0],["2024-01-30",24.2,24.4,23.64,23.85,8234100.0],["2024-01-31",23.5,24.04,22.92,22.98,10552700.0],["2024-02-01",23.1,23.5,22.66,23.11,5727800.0],["2024-02-02",22.8,23.49,22.61,23.44,7331800.0],["2024-02-05",23.41,23.63,22.16,22.51,7722700.0],["2024-02-06",22.8,23.19,22.58,23.15,5669100.0],["2024-02-07",23.32,23.575,22.932,23.48,7445000.0],["2024-02-08",23.52,24.9,23.275,24.36,14569200.0],["2024-02-09",25.22,26.94,25.04,26.35,21214100.0],["2024-02-12",27.13,27.87,26.65,26.88,18309200.0],["2024-02-13",25.01,25.95,24.27,24.94,15134800.0],["2024-02-14",25.45,26.1,25.16,26.01,9810000.0],["2024-02-15",26.3,26.56,25.502,25.67,8779700.0],["2024-02-16",25.28,25.48,24.61,24.96,9171400.0],["2024-02-20",24.5,24.6,23.315,23.82,9995600.0],["2024-02-21",23.21,23.36,22.662,22.9,7738000.0],["2024-02-22",23.77,23.96,23.17,23.42,8195100.0],["2024-02-23",23.57,23.87,23.19,23.33,5939600.0],["2024-02-26",23.46,24.238,23.37,24.01,8683400.0],["2024-02-27",24.17,24.34,23.48,23.68,10399300.0],["2024-02-28",23.49,23.75,23.01,23.36,6763400.0],["2024-02-29",23.84,23.962,23.45,23.75,9240900.0],["2024-03-01",23.79,23.82,23.084,23.63,6316700.0],["2024-03-04",23.67,24.0,23.42,23.66,7147700.0],["2024-03-05",23.06,23.4,22.15,22.42,10968200.0],["2024-03-06",23.02,23.5,22.66,23.19,6830500.0],["2024-03-07",23.47,23.77,23.33,23.6,7431600.0],["2024-03-08",23.8,24.63,23.5,23.66,9596100.0],["2024-03-11",23.69,24.69,23.69,24.1,9919600.0],["2024-03-12",24.43,25.045,23.681,24.64,12955500.0],["2024-03-13",24.56,25.33,24.36,24.43,24895500.0],["2024-03-14",24.81,25.465,22.3,22.75,35861500.0],["2024-03-15",22.8,23.18,22.605,22.75,14180100.0],["2024-03-18",22.85,23.27,22.29,23.06,9937000.0],["2024-03-19",22.54,23.17,22.355,23.13,8234600.0],["2024-03-20",23.17,23.49,22.713,23.32,7059200.0],["2024-03-21",23.81,23.97,23.32,23.47,7276000.0],["2024-03-22",23.58,23.64,22.72,22.97,6526600.0],["2024-03-25",22.9,23.24,22.821,23.07,4489100.0],["2024-03-26",23.3,23.35,22.65,22.71,5325300.0],["2024-03-27",22.86,23.04,22.39,22.78,5453200.0],["2024-03-28",22.88,23.04,22.59,22.67,5456000.0],["2024-04-01",22.6,22.83,21.96,22.19,5593700.0],["2024-04-02",21.6,21.68,21.3,21.57,6772200.0],["2024-04-03",21.43,21.74,21.32,21.54,6102900.0],["2024-04-04",21.87,22.11,21.25,21.35,7100100.0],["2024-04-05",21.2,21.48,21.13,21.21,6714300.0],["2024-04-08",21.7,21.85,21.27,21.65,5172100.0],["2024-04-09",21.73,21.9,21.435,21.8,5856600.0],["2024-04-10",21.12,21.535,21.1,21.41,5337200.0],["2024-04-11",21.6,21.66,21.115,21.31,6356100.0],["2024-04-12",21.1,21.17,20.59,20.71,5603200.0],["2024-04-15",20.58,20.78,19.38,19.48,11204000.0],["2024-04-16",19.31,19.52,19.15,19.41,7327100.0],["2024-04-17",19.44,19.59,19.11,19.12,4570900.0],["2024-04-18",19.15,19.4,18.93,19.04,4726100.0],["2024-04-19",18.86,19.07,18.573,18.75,5614000.0],["2024-04-22",18.95,19.05,18.49,18.89,5407700.0],["2024-04-23",18.98,19.69,18.9,19.55,5821100.0],["2024-04-24",19.75,19.91,19.38,19.7,6159500.0],["2024-04-25",19.0,19.42,18.92,19.41,5230600.0],["2024-04-26",19.57,19.745,19.37,19.46,4693000.0],["2024-04-29",19.65,19.98,19.51,19.76,4743000.0],["2024-04-30",19.56,19.74,18.95,18.97,5190800.0],["2024-05-01",19.01,19.85,18.88,19.24,4793400.0],["2024-05-02",19.51,19.57,18.881,19.3,4597000.0],["2024-05-03",19.81,19.88,19.355,19.48,3862400.0],["2024-05-06",19.66,19.9,19.6,19.85,4228100.0],["2024-05-07",19.68,20.08,19.535,20.02,5339800.0],["2024-05-08",19.65,19.93,19.59,19.9,4734700.0],["2024-05-09",19.77,19.86,19.33,19.39,5736200.0],["2024-05-10",19.46,19.559,19.11,19.22,5154800.0],["2024-05-13",19.42,20.2,19.37,19.8,6976400.0],["2024-05-14",19.98,20.47,19.95,20.2,5652200.0],["2024-05-15",20.67,20.95,20.41,20.74,6552400.0],["2024-05-16",20.67,20.87,20.19,20.19,5365700.0],["2024-05-17",20.21,20.589,20.05,20.41,5148200.0],["2024-05-20",20.37,20.505,20.15,20.31,3750700.0],["2024-05-21",20.12,20.36,19.84,19.9,5105400.0],["2024-05-22",20.08,20.25,19.53,19.59,5163800.0],["2024-05-23",19.82,19.83,18.86,19.04,6506500.0],["2024-05-24",19.0,19.155,18.77,18.98,5200600.0],["2024-05-28",18.97,19.09,18.49,18.75,10494800.0],["2024-05-29",18.38,18.625,18.08,18.3,26483300.0],["2024-05-30",12.6,12.7,11.71,12.07,86512200.0],["2024-05-31",12.2,12.69,11.96,12.26,38660500.0],["2024-06-03",12.25,12.29,11.63,11.92,33044800.0],["2024-06-04",11.75,12.01,11.715,11.75,17823000.0],["2024-06-05",11.83,11.965,11.625,11.87,16482100.0],["2024-06-06",11.9,12.405,11.835,12.25,13704600.0],["2024-06-07",12.1,12.15,11.91,12.0,13496600.0],["2024-06-10",11.92,12.288,11.88,12.01,11935100.0],["2024-06-11",11.97,12.038,11.75,11.81,11978000.0],["2024-06-12",12.09,12.26,11.81,11.81,14367600.0],["2024-06-13",11.86,11.87,11.53,11.53,12100800.0],["2024-06-14",11.54,11.67,11.49,11.54,9360000.0],["2024-06-17",11.47,11.545,11.27,11.43,10707500.0],["2024-06-18",11.35,11.45,11.23,11.26,9808900.0],["2024-06-20",11.21,11.41,11.07,11.37,12294000.0],["2024-06-21",11.29,11.965,11.29,11.96,21017300.0],["2024-06-24",11.8,12.095,11.8,12.03,9989200.0],["2024-06-25",12.02,12.1,11.81,11.93,9342200.0],["2024-06-26",11.9,12.25,11.87,12.22,9136600.0],["2024-06-27",12.22,12.73,12.14,12.68,11537200.0],["2024-06-28",12.71,12.72,12.45,12.68,13027100.0],["2024-07-01",12.73,12.965,12.595,12.88,8149200.0],["2024-07-02",12.88,13.16,12.81,12.96,8376100.0],["2024-07-03",13.04,13.24,12.95,12.96,5835300.0],["2024-07-05",12.92,13.25,12.91,13.24,7620100.0],["2024-07-08",13.18,13.224,12.8,12.82,9601500.0],["2024-07-09",12.66,12.75,11.79,11.93,23777700.0],["2024-07-10",12.0,12.1,11.85,12.09,10946400.0],["2024-07-11",12.38,12.62,12.2,12.35,10231000.0],["2024-07-12",12.46,12.76,12.37,12.63,10688900.0],["2024-07-15",12.71,12.74,12.35,12.47,12196700.0],["2024-07-16",12.56,12.84,12.53,12.7,8014200.0],["2024-07-17",12.5,12.97,12.462,12.57,10056700.0],["2024-07-18",12.53,12.69,12.06,12.09,9905100.0],["2024-07-19",12.07,12.16,11.94,12.05,6710400.0],["2024-07-22",12.16,12.26,11.95,12.24,7371100.0],["2024-07-23",12.23,12.43,12.22,12.31,5440700.0],["2024-07-24",12.2,12.46,11.91,11.93,9735500.0],["2024-07-25",11.94,12.56,11.9,12.2,8402800.0],["2024-07-26",12.41,12.52,12.265,12.36,7086500.0],["2024-07-29",12.44,12.5,12.21,12.32,5405000.0],["2024-07-30",12.24,12.365,11.92,12.06,7883600.0],["2024-07-31",12.27,12.425,12.1,12.17,8109300.0],["2024-08-01",12.16,12.25,11.64,11.8,10249900.0],["2024-08-02",11.33,11.48,11.19,11.41,11855600.0],["2024-08-05",10.37,11.35,10.37,11.13,14810400.0],["2024-08-06",11.34,11.36,10.82,10.89,15715000.0],["2024-08-07",11.04,11.255,10.73,10.75,10206200.0],["2024-08-08",10.92,11.17,10.84,11.13,7223200.0],["2024-08-09",11.15,11.46,11.11,11.37,10309900.0],["2024-08-12",11.44,11.525,11.1,11.13,8328400.0],["2024-08-13",11.2,11.62,11.12,11.53,10728400.0],["2024-08-14",11.55,11.57,11.315,11.43,6444200.0],["2024-08-15",11.58,11.885,11.58,11.79,6785800.0],["2024-08-16",11.7,11.855,11.67,11.85,5819200.0],["2024-08-19",11.86,12.16,11.8,12.16,6005100.0],["2024-08-20",12.1,12.28,12.06,12.09,5736300.0],["2024-08-21",12.14,12.27,12.045,12.25,7764200.0],["2024-08-22",12.28,12.358,12.05,12.06,5788800.0],["2024-08-23",12.22,12.47,12.074,12.41,5810600.0],["2024-08-26",12.51,12.79,12.5,12.64,6816700.0],["2024-08-27",12.5,12.94,12.49,12.86,10555100.0],["2024-08-28",12.93,13.04,12.47,12.58,8988000.0],["2024-08-29",12.74,13.06,12.7,12.84,9595900.0],["2024-08-30",12.84,12.945,12.7,12.88,32708300.0],["2024-09-03",12.85,13.02,12.49,12.59,7655200.0],["2024-09-04",12.44,12.82,12.41,12.72,9772800.0],["2024-09-05",12.6,12.8,12.44,12.74,19823200.0],["2024-09-06",13.65,14.06,11.862,11.97,38813900.0],["2024-09-09",12.05,12.44,12.02,12.19,15675300.0],["2024-09-10",12.26,12.31,11.9,12.03,10084800.0],["2024-09-11",11.93,12.055,11.66,12.02,10305100.0],["2024-09-12",12.03,12.21,11.85,12.02,8434300.0],["2024-09-13",12.1,12.57,12.0,12.51,11382700.0],["2024-09-16",12.5,12.935,12.362,12.48,8571300.0],["2024-09-17",12.58,12.58,12.22,12.27,9815300.0],["2024-09-18",12.28,12.58,12.12,12.3,10223800.0],["2024-09-19",12.65,12.725,12.38,12.45,12629600.0],["2024-09-20",12.38,12.61,12.135,12.49,26670700.0],["2024-09-23",12.49,12.94,12.32,12.91,10584600.0],["2024-09-24",13.0,13.089,12.815,12.95,6196500.0],["2024-09-25",12.9,12.96,12.46,12.48,5635200.0],["2024-09-26",12.74,12.76,12.25,12.59,6153100.0],["2024-09-27",12.75,12.85,12.66,12.8,4771700.0],["2024-09-30",12.75,12.92,12.635,12.8,5759700.0],["2024-10-01",12.77,12.809,12.34,12.4,5957000.0],["2024-10-02",12.34,12.45,12.28,12.33,4528400.0],["2024-10-03",12.14,12.24,11.89,11.95,8500200.0],["2024-10-04",12.17,12.605,12.09,12.49,7297700.0],["2024-10-07",12.48,12.5,12.17,12.29,6726900.0],["2024-10-08",12.265,12.38,12.12,12.17,4193000.0],["2024-10-09",12.21,12.515,12.21,12.44,6705700.0],["2024-10-10",12.2,12.63,12.1,12.56,6667500.0],["2024-10-11",12.51,12.81,12.5,12.7,6781800.0],["2024-10-14",12.75,12.805,12.6,12.74,3647100.0],["2024-10-15",12.69,13.05,12.69,12.87,7048500.0],["2024-10-16",12.87,12.92,12.72,12.8,3549000.0],["2024-10-17",12.76,12.82,12.63,12.77,3838500.0],["2024-10-18",12.85,13.18,12.84,13.06,5385900.0],["2024-10-21",13.06,13.39,12.915,13.05,5688200.0],["2024-10-22",12.93,13.06,12.59,12.64,6511900.0],["2024-10-23",12.48,12.5,11.911,12.06,12144500.0],["2024-10-24",12.18,12.58,12.17,12.48,5323000.0],["2024-10-25",12.55,12.59,12.33,12.35,4538000.0],["2024-10-28",12.5,12.59,12.39,12.48,5681500.0],["2024-10-29",12.49,12.76,12.43,12.7,4148200.0],["2024-10-30",12.6,12.98,12.54,12.61,4818200.0],["2024-10-31",12.62,12.74,12.34,12.36,4409800.0],["2024-11-01",12.34,12.66,12.33,12.57,4385200.0],["2024-11-04",12.48,12.53,12.13,12.32,5134100.0],["2024-11-05",12.32,12.57,12.275,12.54,5735600.0],["2024-11-06",12.895,13.16,12.81,13.15,10399800.0],["2024-11-07",13.39,13.429,13.11,13.38,8583100.0],["2024-11-08",13.26,13.27,13.045,13.17,4776900.0],["2024-11-11",13.3,14.06,13.21,13.89,12806500.0],["2024-11-12",13.65,13.98,13.32,13.36,5815300.0],["2024-11-13",13.36,14.05,13.3,13.53,8523700.0],["2024-11-14",13.58,13.6,12.57,12.64,11227200.0],["2024-11-15",12.66,12.66,12.2,12.37,10777700.0],["2024-11-18",12.42,12.58,12.295,12.52,5057700.0],["2024-11-19",12.35,12.79,12.32,12.76,6388500.0],["2024-11-20",12.92,13.03,12.72,12.87,9694500.0],["2024-11-21",13.11,13.76,13.05,13.68,11343500.0],["2024-11-22",13.775,14.65,13.74,14.24,13779000.0],["2024-11-25",14.664,14.905,14.45,14.5,11460200.0],["2024-11-26",14.42,14.5,14.07,14.18,6510800.0],["2024-11-27",14.25,14.36,13.78,14.09,5643700.0],["2024-11-29",14.1,14.26,14.005,14.21,4055600.0],["2024-12-02",14.47,14.845,14.44,14.52,9822100.0],["2024-12-03",14.25,14.559,14.18,14.38,7246200.0],["2024-12-04",14.63,15.67,14.52,15.33,15792300.0],["2024-12-05",15.55,15.61,14.84,14.95,26744000.0],["2024-12-06",15.27,15.34,13.67,14.81,28324100.0],["2024-12-09",15.12,15.93,15.0,15.5,21017500.0],["2024-12-10",15.53,15.87,14.495,14.71,13925200.0],["2024-12-11",14.8,14.86,14.3,14.64,9053400.0],["2024-12-12",14.15,14.48,13.92,14.23,8176900.0],["2024-12-13",14.1,14.14,13.62,14.01,8646500.0],["2024-12-16",13.89,14.28,13.765,14.06,8331300.0],["2024-12-17",13.94,14.1,13.833,13.91,5974700.0],["2024-12-18",14.0,14.005,12.905,12.97,9863000.0],["2024-12-19",13.08,13.21,12.64,12.74,10222900.0],["2024-12-20",12.64,13.295,12.51,13.25,14161400.0],["2024-12-23",13.27,13.3,12.92,13.05,6044300.0],["2024-12-24",13.12,13.14,12.89,13.13,2583500.0],["2024-12-26",13.05,13.275,12.975,13.18,4701200.0],["2024-12-27",13.18,13.24,12.732,12.88,6843600.0],["2024-12-30",12.73,12.8,12.48,12.74,6074100.0],["2024-12-31",12.8,12.84,12.53,12.71,5019400.0],["2025-01-02",12.96,13.05,12.72,12.93,5678800.0],["2025-01-03",12.93,13.28,12.789,13.28,6630700.0],["2025-01-06",13.98,14.59,13.66,13.81,17191400.0],["2025-01-07",14.06,14.1,13.13,13.2,9989300.0],["2025-01-08",13.1,13.54,12.92,13.43,8690700.0],["2025-01-10",13.1,13.16,12.75,12.97,8808300.0],["2025-01-13",12.81,12.89,12.62,12.83,6903000.0],["2025-01-14",12.96,13.345,12.94,13.28,6944900.0],["2025-01-15",13.66,13.73,13.29,13.37,6796200.0],["2025-01-16",13.45,13.535,13.17,13.35,8252900.0],["2025-01-17",13.53,13.55,12.985,13.02,6117000.0],["2025-01-21",13.14,13.497,13.11,13.33,6522400.0],["2025-01-22",13.3,13.57,13.13,13.45,8826900.0],["2025-01-23",13.35,13.81,13.3,13.79,5664600.0],["2025-01-24",13.85,14.079,13.79,13.92,6223000.0],["2025-01-27",13.65,14.33,13.56,13.76,12020300.0],["2025-01-28",13.98,15.345,13.7,15.19,18161700.0],["2025-01-29",15.0,15.05,13.99,14.4,14003000.0],["2025-01-30",14.36,14.9,14.31,14.58,11324400.0],["2025-01-31",14.91,15.07,14.12,14.22,9172300.0],["2025-02-03",13.72,14.41,13.68,14.21,6372800.0],["2025-02-04",14.39,14.65,14.265,14.43,6661100.0],["2025-02-05",14.45,14.9,14.45,14.88,7823700.0],["2025-02-06",14.99,15.0,14.19,14.29,6621800.0],["2025-02-07",14.46,14.68,13.9,13.96,8467000.0],["2025-02-10",14.24,14.62,14.19,14.23,7257500.0],["2025-02-11",14.06,14.18,13.835,13.98,8637700.0],["2025-02-12",13.74,14.22,13.611,14.12,5987300.0],["2025-02-13",14.25,15.4,13.97,15.14,11063100.0],["2025-02-14",15.28,15.3,14.705,14.93,7500700.0],["2025-02-18",15.06,15.06,14.582,14.9,8618200.0],["2025-02-19",14.77,14.86,14.345,14.38,6921300.0],["2025-02-20",14.38,14.41,13.83,14.17,7075500.0],["2025-02-21",14.3,14.38,13.3,13.43,8793500.0],["2025-02-24",13.48,13.56,12.9,13.24,7148500.0],["2025-02-25",12.99,13.12,12.37,12.63,11177100.0],["2025-02-26",12.87,13.05,12.65,12.73,6426900.0],["2025-02-27",12.865,13.04,12.27,12.3,7859300.0],["2025-02-28",12.15,12.425,12.03,12.3,8248100.0],["2025-03-03",12.43,12.605,11.72,11.76,8564200.0],["2025-03-04",11.61,12.06,11.38,11.79,13345100.0],["2025-03-05",11.87,12.185,11.79,12.07,7930600.0],["2025-03-06",11.78,12.14,11.635,11.75,8654500.0],["2025-03-07",11.615,12.37,11.58,12.31,16493200.0],["2025-03-10",11.99,12.605,11.98,12.11,17364700.0],["2025-03-11",11.96,12.18,11.5,11.74,15403000.0],["2025-03-12",11.93,12.19,11.61,11.83,22922300.0],["2025-03-13",9.8,10.33,9.5,9.97,49500300.0],["2025-03-14",10.115,10.88,10.09,10.88,26745300.0],["2025-03-17",10.79,11.08,10.717,10.78,14855500.0],["2025-03-18",10.645,10.98,10.63,10.75,16445500.0],["2025-03-19",10.8,11.0,10.62,10.8,11265700.0],["2025-03-20",10.8,11.18,10.73,10.82,11237400.0],["2025-03-21",10.67,10.815,10.52,10.81,11484100.0],["2025-03-24",10.98,11.21,10.82,11.21,8619100.0],["2025-03-25",11.26,11.41,11.215,11.34,6520300.0],["2025-03-26",11.31,11.395,11.07,11.22,7968100.0],["2025-03-27",11.2,11.2,10.77,10.87,8000100.0],["2025-03-28",10.8,10.99,10.46,10.69,8165600.0],["2025-03-31",10.36,10.45,10.13,10.3,12931400.0],["2025-04-01",10.42,10.59,10.18,10.5,9937400.0],["2025-04-02",10.29,10.88,10.29,10.82,8569100.0],["2025-04-03",10.2,10.35,9.9,10.26,16090500.0],["2025-04-04",9.92,10.21,9.575,10.04,21041100.0],["2025-04-07",9.43,10.72,9.38,9.79,28734000.0],["2025-04-08",10.16,10.36,9.77,9.87,19725000.0],["2025-04-09",9.89,11.23,9.88,11.08,17428900.0],["2025-04-10",10.89,10.95,10.3,10.63,19210200.0],["2025-04-11",10.66,10.965,10.45,10.87,18596200.0],["2025-04-14",11.0,11.17,10.62,10.71,14641200.0],["2025-04-15",10.65,10.81,10.51,10.58,37979100.0],["2025-04-16",10.48,10.73,10.22,10.38,17048400.0],["2025-04-17",10.34,10.545,10.34,10.45,11977600.0],["2025-04-21",10.28,10.445,10.11,10.21,16523000.0],["2025-04-22",10.34,10.52,10.28,10.47,8940900.0],["2025-04-23",10.85,11.07,10.76,10.87,11013900.0],["2025-04-24",11.0,11.48,10.96,11.32,16347900.0],["2025-04-25",11.25,11.67,11.192,11.59,10862800.0],["2025-04-28",11.64,11.789,11.44,11.6,8910900.0],["2025-04-29",11.76,11.9,11.66,11.82,8684000.0],["2025-04-30",11.54,11.96,11.46,11.94,12225600.0],["2025-05-01",12.01,12.065,11.83,11.88,11389400.0],["2025-05-02",12.0,12.06,11.865,11.97,6653700.0],["2025-05-05",11.86,12.12,11.76,11.77,9595600.0],["2025-05-06",11.63,12.03,11.63,11.82,9393200.0],["2025-05-07",11.87,12.135,11.745,12.1,6806300.0],["2025-05-08",12.09,12.515,12.04,12.44,7378700.0],["2025-05-09",12.5,12.595,12.35,12.5,5503700.0],["2025-05-12",12.93,13.09,12.77,13.09,7729500.0],["2025-05-13",13.075,13.345,13.03,13.26,6531800.0],["2025-05-14",13.185,13.25,13.02,13.21,7426100.0],["2025-05-15",13.0,13.21,12.885,13.07,4961200.0],["2025-05-16",13.04,13.125,12.9,12.92,8884400.0],["2025-05-19",12.64,12.76,12.56,12.59,6044800.0],["2025-05-20",12.58,12.6,12.36,12.44,9890100.0],["2025-05-21",12.3,12.48,12.125,12.2,12093900.0],["2025-05-22",12.25,12.44,12.12,12.34,13123900.0],["2025-05-23",12.11,12.555,12.088,12.37,9261400.0],["2025-05-27",12.6,12.7,12.465,12.67,9175200.0],["2025-05-28",12.6,13.03,12.6,12.94,12938300.0],["2025-05-29",13.16,13.16,12.73,12.94,27061200.0],["2025-05-30",14.86,14.985,12.91,13.31,47394700.0],["2025-06-02",13.29,13.498,12.425,12.49,25768900.0],["2025-06-03",12.59,13.08,12.52,13.05,18182100.0],["2025-06-04",13.04,13.12,12.83,13.05,10939300.0],["2025-06-05",13.12,13.4,13.09,13.26,12284500.0],["2025-06-06",13.29,13.39,12.98,13.21,10323900.0],["2025-06-09",13.18,13.18,13.03,13.11,8346900.0],["2025-06-10",13.11,13.49,13.07,13.22,10644700.0],["2025-06-11",13.22,13.22,12.9,12.97,8513200.0],["2025-06-12",12.86,12.955,12.64,12.66,7421500.0],["2025-06-13",12.4,12.55,12.22,12.24,9251200.0],["2025-06-16",12.25,12.49,12.165,12.48,12285400.0],["2025-06-17",12.41,12.59,12.335,12.42,7554500.0],["2025-06-18",12.42,12.445,12.222,12.37,8000500.0],["2025-06-20",12.395,12.49,12.04,12.18,8156400.0],["2025-06-23",12.1,12.3,11.835,12.23,6601400.0],["2025-06-24",12.43,12.61,12.4,12.51,7042000.0],["2025-06-25",12.6,12.65,12.36,12.47,4796300.0],["2025-06-26",12.51,12.84,12.25,12.77,6964000.0],["2025-06-27",12.77,12.875,12.54,12.73,16074100.0],["2025-06-30",12.8,12.87,12.66,12.8,8496700.0],["2025-07-01",12.75,12.95,12.63,12.69,9670000.0],["2025-07-02",12.59,12.87,12.4,12.85,8327200.0],["2025-07-03",12.88,13.49,12.87,13.29,6853800.0],["2025-07-07",13.17,13.285,12.96,13.16,6062800.0],["2025-07-08",13.23,13.485,13.13,13.22,7186900.0],["2025-07-09",13.25,13.4,13.06,13.33,5217400.0],["2025-07-10",13.4,13.4,12.845,12.89,6123400.0],["2025-07-11",12.785,12.82,12.34,12.35,5904300.0],["2025-07-14",12.3,12.6,12.24,12.48,9715400.0],["2025-07-15",12.54,12.597,12.37,12.38,18037900.0],["2025-07-16",12.43,12.5,12.25,12.4,7389600.0],["2025-07-17",12.45,12.53,12.33,12.33,13645100.0],["2025-07-18",12.45,12.59,12.3,12.59,16542200.0],["2025-07-21",12.63,12.82,12.35,12.45,24456600.0],["2025-07-22",12.54,12.715,12.361,12.59,23919300.0],["2025-07-23",12.66,12.67,12.47,12.62,14496800.0],["2025-07-24",12.6,12.65,12.2,12.32,12793100.0],["2025-07-25",12.23,12.38,12.15,12.18,19081100.0],["2025-07-28",12.25,12.34,12.09,12.21,18318600.0],["2025-07-29",12.24,12.3,11.97,12.08,10665900.0],["2025-07-30",12.07,12.16,11.895,12.01,23117500.0],["2025-07-31",12.0,12.04,11.74,11.75,13049100.0],["2025-08-01",11.64,11.64,11.02,11.11,19242800.0],["2025-08-04",11.25,11.35,11.15,11.34,10598700.0],["2025-08-05",11.35,11.41,11.2,11.22,7794700.0],["2025-08-06",11.3,11.345,11.14,11.22,7802100.0],["2025-08-07",11.335,11.415,10.81,10.93,11882700.0],["2025-08-08",10.95,11.0,10.575,10.66,9083300.0],["2025-08-11",10.64,10.73,10.41,10.44,10109400.0],["2025-08-12",10.46,10.54,10.35,10.5,7938200.0],["2025-08-13",10.65,10.99,10.465,10.99,11443100.0],["2025-08-14",10.8,10.875,10.63,10.73,9977700.0],["2025-08-15",10.76,11.03,10.705,10.96,12505400.0],["2025-08-18",10.94,11.19,10.94,11.17,14893600.0],["2025-08-19",11.23,11.27,10.93,10.99,7310600.0],["2025-08-20",10.91,11.02,10.77,10.96,9340400.0],["2025-08-21",10.845,10.957,10.74,10.89,6558000.0],["2025-08-22",10.94,11.24,10.88,11.17,10224400.0],["2025-08-25",11.18,11.24,10.96,11.03,8052400.0],["2025-08-26",11.025,11.125,10.81,10.82,10391000.0],["2025-08-27",10.94,11.18,10.93,11.14,7684200.0],["2025-08-28",11.2,11.41,11.2,11.26,9160000.0],["2025-08-29",11.3,11.445,11.1,11.12,7799600.0],["2025-09-02",10.94,11.07,10.76,10.9,11563900.0],["2025-09-03",10.93,11.04,10.78,10.88,7413700.0],["2025-09-04",10.93,10.935,10.48,10.85,38006300.0],["2025-09-05",11.16,11.55,10.89,11.49,34586700.0],["2025-09-08",11.53,11.84,11.34,11.8,16018900.0],["2025-09-09",11.86,11.99,11.642,11.9,11779300.0],["2025-09-10",11.86,12.05,11.53,11.61,13405500.0],["2025-09-11",11.64,11.718,11.42,11.69,11254500.0],["2025-09-12",11.76,11.76,11.37,11.4,9219800.0],["2025-09-15",11.44,11.665,11.31,11.59,10316800.0],["2025-09-16",11.61,11.63,11.42,11.57,7286500.0],["2025-09-17",11.63,11.985,11.615,11.82,7677000.0],["2025-09-18",12.0,12.17,11.83,12.15,11869200.0],["2025-09-19",12.09,12.125,11.77,11.87,13039200.0],["2025-09-22",12.18,13.17,12.02,13.14,28233600.0],["2025-09-23",13.17,13.215,12.49,12.53,16141400.0],["2025-09-24",12.62,12.635,12.22,12.32,12530300.0],["2025-09-25",12.16,12.21,11.88,12.14,8699000.0],["2025-09-26",12.17,12.38,11.96,12.21,11597800.0],["2025-09-29",12.31,12.68,12.17,12.56,13659600.0],["2025-09-30",15.18,15.18,13.34,13.38,80835400.0],["2025-10-01",13.52,13.64,12.97,12.99,31188000.0],["2025-10-02",13.08,13.08,12.61,12.75,23590200.0],["2025-10-03",12.75,13.365,12.75,12.9,23026200.0],["2025-10-06",14.19,15.22,13.91,14.52,61163200.0],["2025-10-07",15.01,15.26,14.17,14.82,42503600.0],["2025-10-08",15.015,15.59,14.765,15.58,35929800.0],["2025-10-09",16.44,18.74,16.19,18.51,99862100.0],["2025-10-10",18.58,18.6,16.85,17.05,63675400.0],["2025-10-13",17.32,17.47,16.61,17.14,40097200.0],["2025-10-14",16.78,16.91,16.05,16.48,34401900.0],["2025-10-15",17.02,17.2,16.18,16.69,33082300.0],["2025-10-16",16.93,17.58,15.8,15.93,37932500.0],["2025-10-17",15.515,15.96,15.275,15.44,23036600.0],["2025-10-20",15.65,16.15,15.62,15.93,20296500.0],["2025-10-21",15.68,16.59,15.425,16.28,19590200.0],["2025-10-22",15.8,15.83,14.7,15.03,28047100.0],["2025-10-23",15.0,15.73,14.99,15.44,16109200.0],["2025-10-24",15.56,16.755,15.32,16.48,34811800.0],["2025-10-27",16.835,17.5,16.55,17.39,30177200.0],["2025-10-28",17.38,17.5,16.11,16.16,25832300.0],["2025-10-29",16.45,16.68,16.02,16.21,19573000.0],["2025-10-30",15.89,16.325,15.41,15.87,15449400.0],["2025-10-31",15.8,16.0,15.48,15.86,15424000.0],["2025-11-03",16.08,16.58,15.275,15.87,21230500.0],["2025-11-04",15.06,15.2,14.15,14.27,26177500.0],["2025-11-05",14.42,15.19,14.07,14.55,26182500.0],["2025-11-06",14.48,14.585,13.8,14.14,18141000.0],["2025-11-07",13.75,14.365,13.54,14.3,17661100.0],["2025-11-10",14.55,14.66,14.0,14.2,14971300.0],["2025-11-11",14.06,14.53,14.01,14.37,9739200.0],["2025-11-12",14.25,14.745,13.9,14.25,15319800.0],["2025-11-13",14.31,14.841,13.88,14.09,24757700.0],["2025-11-14",13.5,14.385,13.47,14.03,14839500.0],["2025-11-17",14.0,14.18,13.3,13.52,16209300.0],["2025-11-18",13.43,13.785,13.29,13.74,14209600.0],["2025-11-19",13.66,13.875,13.31,13.48,10684800.0],["2025-11-20",13.85,13.91,12.685,12.73,15996700.0],["2025-11-21",12.82,13.12,12.355,13.01,19365200.0],["2025-11-24",13.15,13.44,13.04,13.31,11857200.0],["2025-11-25",13.31,13.72,13.08,13.61,15257900.0],["2025-11-26",13.58,13.77,13.47,13.59,9845900.0],["2025-11-28",13.7,13.94,13.51,13.86,6284100.0],["2025-12-01",13.68,14.2,13.55,14.12,16075700.0],["2025-12-02",14.27,14.665,14.25,14.3,18649500.0],["2025-12-03",14.36,15.0,14.17,14.86,41665700.0],["2025-12-04",16.1,18.7,15.75,18.48,94766900.0],["2025-12-05",18.15,18.98,18.09,18.67,43510200.0],["2025-12-08",19.08,19.84,18.74,19.29,32127900.0],["2025-12-09",19.27,19.56,18.835,18.98,18021000.0],["2025-12-10",18.66,18.95,18.225,18.69,22619600.0],["2025-12-11",18.64,18.95,17.92,18.03,22482200.0],["2025-12-12",18.04,18.09,17.225,17.42,17496500.0],["2025-12-15",17.59,17.6,16.01,16.16,24013200.0],["2025-12-16",16.2,16.6,15.94,16.09,14453600.0],["2025-12-17",16.21,17.45,15.84,15.96,20336700.0],["2025-12-18",16.19,16.336,15.86,15.94,15143300.0],["2025-12-19",16.1,16.24,15.904,16.12,18769100.0],["2025-12-22",16.56,16.825,16.22,16.7,22494400.0],["2025-12-23",16.63,16.66,15.68,15.96,19389100.0],["2025-12-24",16.98,17.349,16.69,17.16,34596900.0],["2025-12-26",16.94,17.175,16.72,16.84,17152600.0],["2025-12-29",16.42,17.36,16.33,16.85,33827200.0],["2025-12-30",16.64,17.17,16.63,16.67,21572100.0],["2025-12-31",16.56,16.72,16.26,16.39,70045200.0],["2026-01-02",16.5,16.59,15.49,15.88,44139500.0],["2026-01-05",15.83,16.475,15.61,16.03,20021900.0],["2026-01-06",15.98,17.33,15.905,17.33,30008500.0],["2026-01-07",17.41,17.94,17.095,17.84,21646700.0],["2026-01-08",17.66,17.77,16.74,16.88,21073900.0],["2026-01-09",17.04,17.48,16.17,16.32,18807300.0],["2026-01-12",16.575,17.36,16.34,17.24,18682900.0],["2026-01-13",17.47,17.522,15.5,15.97,49787100.0],["2026-01-14",15.73,15.905,15.06,15.37,29951700.0],["2026-01-15",15.39,15.45,14.75,14.79,32439000.0],["2026-01-16",14.87,14.906,14.31,14.34,36139200.0],["2026-01-20",14.025,14.54,14.01,14.37,26166700.0],["2026-01-21",14.45,14.55,13.93,14.2,18280900.0],["2026-01-22",14.49,15.16,14.4,15.15,20327900.0],["2026-01-23",15.14,15.5,14.76,14.8,22913000.0],["2026-01-26",14.73,15.5,14.7,14.91,25891600.0],["2026-01-27",14.93,15.0,14.085,14.36,19017300.0],["2026-01-28",14.65,14.67,14.08,14.11,16192500.0],["2026-01-29",13.9,13.9,13.01,13.25,32170800.0],["2026-01-30",13.24,13.33,12.525,12.59,26906000.0],["2026-02-02",12.59,12.92,12.415,12.54,28959000.0],["2026-02-03",12.48,12.48,11.79,12.15,37939900.0],["2026-02-04",12.095,12.525,11.62,12.33,42467600.0],["2026-02-05",12.06,12.37,11.82,12.08,36465700.0],["2026-02-06",12.265,12.95,12.09,12.89,34352200.0],["2026-02-09",12.89,13.27,12.591,13.0,30916800.0],["2026-02-10",13.09,13.34,12.89,12.95,23716100.0],["2026-02-11",12.925,12.935,11.49,11.69,43227400.0],["2026-02-12",11.81,11.82,11.03,11.18,31044600.0],["2026-02-13",11.26,11.68,11.21,11.32,23819000.0],["2026-02-17",11.23,11.28,10.63,10.94,37647600.0],["2026-02-18",10.94,11.48,10.82,11.1,27814700.0],["2026-02-19",11.115,11.24,10.925,11.21,21534400.0],["2026-02-20",11.05,11.595,10.75,10.8,20256900.0],["2026-02-23",10.58,10.58,10.035,10.17,37391900.0],["2026-02-24",10.12,10.425,9.92,10.1,32097400.0],["2026-02-25",10.16,10.17,9.465,9.94,52682500.0],["2026-02-26",10.19,10.78,10.1,10.71,51832800.0],["2026-02-27",10.445,10.83,10.17,10.73,50361700.0],["2026-03-02",10.41,10.86,10.31,10.7,31362900.0],["2026-03-03",10.45,11.28,10.24,11.04,37679200.0],["2026-03-04",11.0,11.295,10.93,11.07,35665800.0],["2026-03-05",11.07,11.8,11.07,11.55,33237700.0],["2026-03-06",11.36,11.9,11.235,11.86,39618700.0],["2026-03-09",11.78,12.0,11.624,11.97,50166600.0],["2026-03-10",12.02,12.04,11.355,11.59,50201100.0],["2026-03-11",12.0,12.415,11.65,12.38,120193300.0],["2026-03-12",10.95,11.975,10.7,11.37,91586900.0],["2026-03-13",11.5,12.16,11.37,11.58,49122500.0],["2026-03-16",11.57,11.88,11.47,11.57,39007100.0],["2026-03-17",11.61,12.09,11.56,11.98,32634400.0],["2026-03-18",11.84,12.652,11.73,12.45,31844900.0],["2026-03-19",12.46,12.76,12.03,12.24,23095700.0],["2026-03-20",12.08,12.51,11.741,12.06,27384300.0],["2026-03-23",12.05,12.26,11.78,12.13,17602100.0],["2026-03-24",11.99,11.99,10.91,11.07,30442800.0],["2026-03-25",11.16,11.37,10.71,10.93,18305800.0],["2026-03-26",10.89,11.19,10.79,11.04,17625800.0],["2026-03-27",10.9,11.0,10.52,10.69,19769400.0],["2026-03-30",10.78,11.19,10.73,10.87,19299500.0],["2026-03-31",11.0,11.18,10.91,11.1,13944300.0],["2026-04-01",11.28,11.35,10.79,11.02,15737500.0],["2026-04-02",10.96,11.26,10.66,11.24,13769400.0],["2026-04-06",11.28,11.42,11.015,11.15,14977300.0],["2026-04-07",11.14,11.37,10.93,10.95,24162000.0],["2026-04-08",11.32,11.35,10.32,10.39,23468700.0],["2026-04-09",10.32,10.41,9.73,9.94,33751100.0],["2026-04-10",9.91,9.94,9.28,9.38,29335300.0],["2026-04-13",9.365,10.12,9.35,10.12,30942900.0],["2026-04-14",10.3,10.42,9.905,10.02,23795000.0],["2026-04-15",10.2,10.64,10.03,10.61,24469900.0],["2026-04-16",10.88,11.06,10.57,10.61,23380800.0],["2026-04-17",10.88,10.94,10.215,10.41,23880200.0],["2026-04-20",10.38,10.72,10.331,10.56,12701400.0],["2026-04-21",10.68,11.27,10.575,10.78,25716800.0],["2026-04-22",10.75,11.02,10.62,10.89,20120900.0],["2026-04-23",10.5,10.5,9.9,10.09,34095800.0],["2026-04-24",10.16,10.37,9.875,10.37,21517400.0],["2026-04-27",10.38,10.59,10.24,10.46,25467000.0],["2026-04-28",10.535,10.99,10.45,10.56,22075500.0],["2026-04-29",10.4,10.54,10.19,10.38,17059700.0],["2026-04-30",10.31,10.37,10.04,10.3,19005600.0],["2026-05-01",10.63,10.92,10.28,10.67,38241100.0],["2026-05-04",10.675,11.055,10.63,10.83,30757400.0],["2026-05-05",10.88,10.88,10.42,10.7,29376400.0],["2026-05-06",10.58,10.64,10.22,10.5,31815600.0],["2026-05-07",10.79,11.095,10.79,10.93,33927400.0],["2026-05-08",10.82,10.835,10.32,10.79,24799500.0],["2026-05-11",10.72,10.95,10.61,10.66,36951600.0],["2026-05-12",10.65,10.68,9.99,10.01,30618100.0],["2026-05-13",10.01,10.01,9.315,9.47,43274600.0],["2026-05-14",9.44,9.83,9.2,9.67,28533000.0],["2026-05-15",9.65,10.48,9.64,10.27,47173300.0],["2026-05-18",10.11,10.845,10.051,10.64,28222000.0],["2026-05-19",10.96,11.3,10.415,10.55,42360500.0],["2026-05-20",10.375,10.775,10.1,10.77,33096700.0],["2026-05-21",10.57,10.62,10.26,10.57,37144200.0],["2026-05-22",10.7,11.11,10.67,10.93,39347000.0],["2026-05-26",10.96,11.4,10.73,11.09,51375600.0],["2026-05-27",11.09,11.46,10.98,11.16,41505900.0],["2026-05-28",11.42,12.09,11.23,11.58,85009700.0],["2026-05-29",10.7,12.02,10.42,11.72,65006400.0],["2026-06-01",11.95,13.2,11.9,13.1,67981100.0],["2026-06-02",12.44,12.77,11.78,12.18,60617100.0],["2026-06-03",12.18,12.24,11.51,11.67,33872900.0],["2026-06-04",11.91,12.14,11.43,11.67,43326100.0],["2026-06-05",11.64,11.94,11.045,11.24,35568400.0],["2026-06-08",11.2,11.25,10.9,11.17,38924800.0],["2026-06-09",11.0,11.24,10.3,10.75,51919900.0],["2026-06-10",10.59,10.975,10.33,10.75,47065300.0],["2026-06-11",10.46,10.74,10.305,10.65,45402500.0],["2026-06-12",10.62,10.7,10.07,10.55,40796700.0],["2026-06-15",10.76,11.08,10.615,10.79,69999300.0],["2026-06-16",10.72,10.85,10.37,10.52,33455500.0],["2026-06-17",10.44,10.8,10.23,10.23,40515900.0],["2026-06-18",10.2,10.36,9.88,10.27,45204600.0],["2026-06-22",10.175,10.52,10.0,10.16,51866200.0],["2026-06-23",10.27,10.43,10.105,10.16,50782400.0],["2026-06-24",10.16,10.58,10.06,10.31,78960100.0],["2026-06-25",10.11,10.315,9.91,9.93,50754900.0],["2026-06-26",9.91,10.585,9.87,10.53,66302400.0],["2026-06-29",10.85,10.945,10.55,10.68,50637200.0],["2026-06-30",10.52,11.04,10.48,10.87,64745700.0],["2026-07-01",11.12,11.92,11.08,11.55,65987300.0],["2026-07-02",11.36,11.775,11.3,11.71,58404000.0],["2026-07-06",11.45,12.27,11.35,11.83,69801979.814332],["2026-07-07",12.19,12.315,11.56,11.65,73343929.583944],["2026-07-08",11.38,11.55,11.25,11.42,58005285.874966],["2026-07-09",11.08,11.87,10.92,11.8,98172167.773995],["2026-07-10",12.12,12.23,11.51,11.68,78695437.783095],["2026-07-13",11.75,12.18,11.65,11.85,90828364.981341],["2026-07-14",11.31,12.11,11.175,11.94,85787475.859574],["2026-07-15",12.055,12.42,11.83,11.95,126637769.410459],["2026-07-16",12.05,12.16,11.42,12.03,97414165.600868],["2026-07-17",12,12.44,11.92,12.15,92423684.305924],["2026-07-20",11.94,12.55,11.71,12.16,170311253.625407],["2026-07-21",11.9,12.4801,11.79,12.04,177000899.088575],["2026-07-22",12.02,12.02,10.38,10.7,106001429.110271],["2026-07-23",10.77,10.955,10.1601,10.2,44626191.400792],["2026-07-24",10.27,10.99,10.27,10.84,66117560.339693],["2026-07-27",11.15,11.69,11.12,11.62,55668010.784014],["2026-07-28",11.625,12.24,11.425,12.19,46636453.021507],["2026-07-29",12.17,12.83,12.125,12.59,62541259.014382],["2026-07-30",12.2,12.425,11.66,12.37,66482101.046531],["2026-07-31",12.27,12.82,12.16,12.76,39798293.60435],["2026-08-03",13.045,13.22,12.81,13.05,40874871.696119],["2026-08-04",12.98,14.1,12.9,14.1,61955792.990015],["2026-08-05",14.19,14.3238,13.77,13.82,91774040.712311],["2026-08-06",13.2,14.02,13.04,14,73466110.483341],["2026-08-07",14.22,15.1,14.16,15.05,62524671.67043],["2026-08-10",14.89,15.25,14.73,15.2367,8079216.057297],["2026-08-11",15.5,16.04,15.4,15.72,66744770.830825],["2026-08-12",15.31,15.53,14.98,15.26,66626119.449634],["2026-08-13",15.3,16.74,14.86,16.68,104658741.40594],["2026-08-14",16.66,16.82,15.835,16.01,52094192.647355]]}