{"t":"S","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-30",46.0,46.5,41.11,42.5,20587300.0],["2021-07-01",44.28,44.75,39.94,40.04,6293400.0],["2021-07-02",42.11,45.2,41.33,44.59,4635000.0],["2021-07-06",45.81,50.59,45.53,49.5,7135800.0],["2021-07-07",52.98,54.05,49.8,51.49,7092800.0],["2021-07-08",50.0,50.98,45.25,50.0,3722200.0],["2021-07-09",51.38,51.8,48.25,49.24,1495700.0],["2021-07-12",50.5,51.17,48.41,50.58,1445000.0],["2021-07-13",50.63,51.04,47.33,49.01,1468000.0],["2021-07-14",49.01,50.14,44.99,46.0,2561600.0],["2021-07-15",47.06,47.24,42.8,43.4,1686000.0],["2021-07-16",43.5,47.35,43.21,44.15,1608500.0],["2021-07-19",43.91,47.82,43.02,47.0,1757400.0],["2021-07-20",47.24,47.75,45.263,47.45,988400.0],["2021-07-21",47.45,49.31,46.55,47.1,931600.0],["2021-07-22",46.35,48.7,45.821,47.77,1011600.0],["2021-07-23",48.09,49.2,46.06,46.56,753000.0],["2021-07-26",48.49,50.38,47.72,49.5,1793300.0],["2021-07-27",49.75,50.03,46.67,47.6,1003700.0],["2021-07-28",48.0,50.87,48.0,49.81,1288300.0],["2021-07-29",50.4,51.74,49.674,50.56,1066900.0],["2021-07-30",50.0,55.29,48.59,49.31,2361100.0],["2021-08-02",50.7,53.03,50.171,51.97,1174800.0],["2021-08-03",52.12,53.5,51.37,51.87,1271300.0],["2021-08-04",51.5,51.96,49.63,50.06,1232300.0],["2021-08-05",50.0,52.7,49.75,52.5,1421000.0],["2021-08-06",52.53,53.09,50.354,50.89,921900.0],["2021-08-09",51.08,51.96,49.7,50.61,730600.0],["2021-08-10",50.59,51.25,49.01,49.31,1040600.0],["2021-08-11",49.01,49.125,46.57,46.64,1371700.0],["2021-08-12",47.1,50.33,46.65,49.68,929800.0],["2021-08-13",49.68,50.95,48.885,50.36,580500.0],["2021-08-16",49.49,50.28,47.54,49.35,887200.0],["2021-08-17",48.5,48.5,46.25,47.02,1319000.0],["2021-08-18",47.24,49.78,47.24,48.7,608800.0],["2021-08-19",47.99,51.5,47.78,50.36,925300.0],["2021-08-20",50.01,51.36,49.13,51.29,706900.0],["2021-08-23",51.2,56.0,51.2,53.13,2008800.0],["2021-08-24",54.97,59.12,54.5,56.7,2206100.0],["2021-08-25",57.7,60.11,55.86,59.39,1341000.0],["2021-08-26",59.64,64.03,59.46,61.01,2035000.0],["2021-08-27",62.5,66.0,62.35,64.9,1705900.0],["2021-08-30",65.03,66.66,64.18,65.19,1432900.0],["2021-08-31",64.73,65.56,63.83,63.93,1420300.0],["2021-09-01",63.43,68.7,63.31,67.26,1806200.0],["2021-09-02",68.61,68.77,64.336,64.78,1420500.0],["2021-09-03",64.68,69.422,64.64,69.04,1372600.0],["2021-09-07",69.48,73.47,69.48,71.01,2958200.0],["2021-09-08",70.18,70.65,65.51,68.24,4258500.0],["2021-09-09",69.11,72.95,62.04,66.04,5642500.0],["2021-09-10",67.0,68.0,62.01,63.75,3897800.0],["2021-09-13",64.18,64.44,58.52,61.0,3800100.0],["2021-09-14",61.5,62.887,61.09,62.1,1969700.0],["2021-09-15",61.5,67.55,61.35,67.51,2537600.0],["2021-09-16",67.06,72.76,66.76,72.75,3405600.0],["2021-09-17",71.7,72.4,66.81,69.25,7317900.0],["2021-09-20",64.0,66.66,62.0,63.88,3454600.0],["2021-09-21",64.81,65.19,61.8,64.16,3106900.0],["2021-09-22",64.62,65.52,62.5,64.36,1983500.0],["2021-09-23",64.53,65.0,60.1,60.87,3075000.0],["2021-09-24",60.01,62.34,60.0,61.06,1886000.0],["2021-09-27",60.05,60.535,56.41,57.1,3273900.0],["2021-09-28",55.38,56.96,53.85,55.65,11096600.0],["2021-09-29",55.8,58.77,54.38,54.38,5155900.0],["2021-09-30",55.16,56.28,52.96,53.57,3183500.0],["2021-10-01",54.03,55.9,52.09,55.24,2991500.0],["2021-10-04",55.32,55.495,50.58,51.37,2839900.0],["2021-10-05",51.5,53.88,50.99,51.35,1721500.0],["2021-10-06",50.5,53.94,50.491,53.49,2454300.0],["2021-10-07",54.51,59.0,54.3,56.76,2475800.0],["2021-10-08",57.32,57.94,54.65,54.65,1310100.0],["2021-10-11",54.03,54.94,52.15,52.39,1199600.0],["2021-10-12",53.56,56.49,52.82,54.94,1784200.0],["2021-10-13",55.28,59.75,55.28,59.06,1873100.0],["2021-10-14",61.06,62.94,59.38,60.0,1808600.0],["2021-10-15",61.05,61.12,58.2,59.58,936800.0],["2021-10-18",59.61,63.66,59.58,62.64,1328400.0],["2021-10-19",63.61,64.98,61.26,62.49,1472300.0],["2021-10-20",63.0,63.8,61.23,62.56,839100.0],["2021-10-21",62.78,67.96,62.5,65.76,1483900.0],["2021-10-22",66.13,66.27,63.01,63.79,982100.0],["2021-10-25",64.07,66.5,63.19,65.26,942500.0],["2021-10-26",66.36,67.78,63.82,66.0,1263800.0],["2021-10-27",66.11,68.5,63.51,63.79,1096200.0],["2021-10-28",63.7,64.798,61.81,64.01,1077400.0],["2021-10-29",64.0,67.25,63.9,66.4,1010600.0],["2021-11-01",66.68,67.2,63.69,66.97,1169000.0],["2021-11-02",67.0,70.67,62.76,64.23,1627400.0],["2021-11-03",64.14,66.3,63.25,65.83,782300.0],["2021-11-04",65.79,69.88,65.31,69.27,1671600.0],["2021-11-05",69.5,69.5,63.88,66.91,2038300.0],["2021-11-08",66.78,70.299,66.47,69.89,1662600.0],["2021-11-09",70.52,75.49,68.61,74.87,3345700.0],["2021-11-10",72.58,74.39,68.5,70.72,2741600.0],["2021-11-11",72.17,74.09,71.51,73.15,1069000.0],["2021-11-12",74.37,78.53,74.347,76.3,1927600.0],["2021-11-15",76.87,78.28,71.15,71.55,1775300.0],["2021-11-16",72.0,75.52,71.78,74.69,1301800.0],["2021-11-17",75.0,75.125,71.36,73.71,884800.0],["2021-11-18",74.54,74.88,70.13,72.13,1062100.0],["2021-11-19",72.87,75.5,70.07,70.3,1299400.0],["2021-11-22",70.63,70.8,62.15,64.03,2783500.0],["2021-11-23",63.01,65.59,58.01,58.26,3863900.0],["2021-11-24",57.56,59.72,55.65,58.44,3608100.0],["2021-11-26",57.79,59.99,56.59,57.63,1309400.0],["2021-11-29",59.0,59.44,55.647,58.07,2324800.0],["2021-11-30",58.0,59.54,52.5,53.97,3574800.0],["2021-12-01",55.42,55.973,48.4,48.57,3032500.0],["2021-12-02",49.01,52.047,46.78,50.04,5120700.0],["2021-12-03",50.16,50.5,44.102,46.23,3756700.0],["2021-12-06",46.22,46.87,43.0,45.01,3111200.0],["2021-12-07",47.43,52.4,47.38,51.04,7505000.0],["2021-12-08",45.1,49.37,43.04,48.6,12237300.0],["2021-12-09",46.73,48.88,46.26,48.11,13924400.0],["2021-12-10",47.9,50.45,47.51,50.3,8192200.0],["2021-12-13",49.5,50.34,46.72,47.16,8528400.0],["2021-12-14",45.0,47.11,44.71,46.47,5718300.0],["2021-12-15",46.82,50.55,45.89,50.09,5823400.0],["2021-12-16",50.08,51.5,46.55,47.37,5246600.0],["2021-12-17",45.62,48.47,43.32,47.97,6576800.0],["2021-12-20",46.58,49.61,45.65,49.15,3433400.0],["2021-12-21",49.5,51.08,47.67,50.3,3430300.0],["2021-12-22",50.11,52.81,49.71,51.69,3632800.0],["2021-12-23",51.97,52.52,48.94,51.6,2544000.0],["2021-12-27",52.0,53.97,51.61,53.2,1991300.0],["2021-12-28",53.3,53.55,51.14,52.22,1493600.0],["2021-12-29",51.99,52.17,49.13,50.63,2061300.0],["2021-12-30",50.54,53.29,49.88,52.31,1753600.0],["2021-12-31",52.05,53.15,50.25,50.49,2399900.0],["2022-01-03",52.0,52.29,46.67,47.62,6302600.0],["2022-01-04",47.22,47.75,44.51,46.56,3665400.0],["2022-01-05",46.03,47.0,43.35,43.61,3919700.0],["2022-01-06",42.86,44.999,41.42,43.34,5350800.0],["2022-01-07",43.46,45.44,42.636,44.33,3526200.0],["2022-01-10",42.76,46.1,40.74,45.87,5173700.0],["2022-01-11",44.54,49.03,44.0,48.88,3459800.0],["2022-01-12",49.15,50.106,46.85,46.99,3777400.0],["2022-01-13",47.12,47.4,41.84,42.21,4409100.0],["2022-01-14",41.97,43.208,41.25,42.68,3177500.0],["2022-01-18",41.65,43.48,40.84,41.2,3003300.0],["2022-01-19",41.05,43.0,40.65,41.38,2282200.0],["2022-01-20",42.56,44.8,41.72,41.84,4032900.0],["2022-01-21",41.23,42.48,39.79,40.11,6309600.0],["2022-01-24",38.48,41.605,35.9,41.49,5315800.0],["2022-01-25",39.51,41.3,37.5,39.26,3828500.0],["2022-01-26",40.93,44.8,39.6,39.93,4692200.0],["2022-01-27",41.38,41.687,38.33,38.44,2321900.0],["2022-01-28",38.83,40.67,36.6,40.54,2582400.0],["2022-01-31",41.88,44.95,41.5,44.75,2669000.0],["2022-02-01",44.96,46.94,43.27,46.89,2418700.0],["2022-02-02",45.41,46.27,43.22,43.89,2763100.0],["2022-02-03",41.81,43.21,40.9,40.9,2384600.0],["2022-02-04",41.43,43.62,40.9,42.85,2050600.0],["2022-02-07",43.0,46.19,42.95,43.67,2263900.0],["2022-02-08",42.37,44.03,41.75,43.34,4225800.0],["2022-02-09",43.7,46.985,43.66,46.56,3963700.0],["2022-02-10",43.79,48.46,42.81,46.43,4671900.0],["2022-02-11",46.37,47.17,44.42,45.08,2786000.0],["2022-02-14",44.07,46.0,43.04,44.2,2666300.0],["2022-02-15",44.5,46.02,43.35,45.99,3353200.0],["2022-02-16",46.05,46.14,44.05,44.88,2540700.0],["2022-02-17",44.1,44.63,41.01,41.26,2891200.0],["2022-02-18",41.5,42.24,38.58,38.99,7466500.0],["2022-02-22",38.53,40.22,37.335,37.51,2618600.0],["2022-02-23",35.82,38.15,34.03,34.09,6661500.0],["2022-02-24",32.09,39.42,31.83,39.13,7522800.0],["2022-02-25",38.1,40.17,37.55,38.82,4027500.0],["2022-02-28",39.57,42.22,38.77,41.5,4542500.0],["2022-03-01",42.42,44.74,41.87,42.02,4256700.0],["2022-03-02",42.19,43.02,40.129,42.77,3438900.0],["2022-03-03",42.09,42.3,39.42,41.05,3747000.0],["2022-03-04",39.0,39.8,36.27,36.74,5617100.0],["2022-03-07",37.5,38.58,33.68,33.92,4542300.0],["2022-03-08",34.0,34.52,32.1,32.29,5336600.0],["2022-03-09",32.73,35.03,32.17,34.64,6544600.0],["2022-03-10",34.75,36.15,33.89,35.24,5604500.0],["2022-03-11",34.42,35.28,32.61,32.91,4710700.0],["2022-03-14",32.95,33.73,29.3,29.55,9201500.0],["2022-03-15",30.51,31.75,29.67,30.89,9695000.0],["2022-03-16",30.77,36.83,30.77,35.05,14845600.0],["2022-03-17",33.58,38.0,33.58,37.67,8896900.0],["2022-03-18",37.09,40.67,36.92,40.57,27709100.0],["2022-03-21",39.12,40.3,37.827,38.48,6007700.0],["2022-03-22",39.56,42.1,38.6,41.27,5099400.0],["2022-03-23",40.2,42.295,39.16,41.7,3761700.0],["2022-03-24",41.44,42.8,40.33,42.38,2425600.0],["2022-03-25",42.84,42.84,39.04,40.48,3178500.0],["2022-03-28",40.54,41.53,39.559,40.46,2118100.0],["2022-03-29",40.16,41.15,38.26,40.78,4468300.0],["2022-03-30",40.41,41.0,38.55,38.87,2945700.0],["2022-03-31",38.93,40.53,37.94,38.74,2021000.0],["2022-04-01",38.81,39.41,38.1,38.88,2396600.0],["2022-04-04",39.38,41.68,39.06,41.54,4644200.0],["2022-04-05",41.54,41.55,37.65,38.22,4318300.0],["2022-04-06",37.41,37.43,34.56,35.45,4714400.0],["2022-04-07",35.75,36.954,34.74,35.28,3409500.0],["2022-04-08",35.07,35.15,33.92,34.02,3546000.0],["2022-04-11",33.27,34.91,32.79,34.05,5572000.0],["2022-04-12",34.84,35.98,33.98,34.04,3573500.0],["2022-04-13",34.04,38.57,33.7,38.35,4263900.0],["2022-04-14",37.6,37.95,36.74,37.12,2810500.0],["2022-04-18",37.0,37.79,35.78,36.49,2951400.0],["2022-04-19",36.4,38.31,35.73,37.93,1903800.0],["2022-04-20",38.19,38.29,35.61,36.23,2824900.0],["2022-04-21",36.5,37.36,33.185,33.53,3517000.0],["2022-04-22",33.8,34.5,32.56,32.68,2448200.0],["2022-04-25",32.07,35.64,31.961,35.38,4191800.0],["2022-04-26",34.83,35.34,33.73,34.11,2925200.0],["2022-04-27",34.13,35.325,32.68,33.3,3210600.0],["2022-04-28",33.34,35.46,32.55,34.93,1851200.0],["2022-04-29",34.97,36.5,33.12,33.27,1535600.0],["2022-05-02",32.99,33.97,32.335,33.79,1592200.0],["2022-05-03",33.27,34.75,31.95,32.47,1956000.0],["2022-05-04",32.57,32.98,29.56,32.8,3924200.0],["2022-05-05",31.88,32.32,28.955,29.29,2666000.0],["2022-05-06",28.61,28.61,25.46,26.11,5066700.0],["2022-05-09",25.21,25.5,21.59,21.94,5917300.0],["2022-05-10",22.83,24.0,20.63,21.71,5161500.0],["2022-05-11",21.39,22.34,19.57,19.64,4201900.0],["2022-05-12",18.87,23.48,18.64,21.51,5864800.0],["2022-05-13",22.22,26.694,22.22,24.05,9404600.0],["2022-05-16",23.08,24.25,22.09,22.42,3254200.0],["2022-05-17",23.09,23.96,21.25,22.96,2436400.0],["2022-05-18",22.5,22.84,21.06,21.59,2455400.0],["2022-05-19",21.64,24.19,21.63,23.49,3098500.0],["2022-05-20",24.49,25.43,23.2,24.77,3981700.0],["2022-05-23",24.08,24.91,23.3,24.04,2263900.0],["2022-05-24",23.48,23.56,21.75,22.09,2305100.0],["2022-05-25",22.16,23.79,22.16,23.62,2784500.0],["2022-05-26",23.09,25.45,23.01,24.75,2680700.0],["2022-05-27",25.0,27.18,25.0,26.97,3079700.0],["2022-05-31",26.99,27.26,23.73,23.79,4954600.0],["2022-06-01",24.1,25.26,23.4,24.64,5263000.0],["2022-06-02",23.15,26.3,23.1,25.18,7157900.0],["2022-06-03",24.85,24.85,23.495,23.91,4899700.0],["2022-06-06",24.21,24.74,22.72,23.07,4406100.0],["2022-06-07",22.8,24.7,22.69,24.25,3323900.0],["2022-06-08",24.67,26.22,24.6,25.69,4042500.0],["2022-06-09",25.16,26.12,24.23,24.41,3156900.0],["2022-06-10",23.61,23.96,22.03,22.53,3696100.0],["2022-06-13",21.39,21.8,20.03,21.14,6031100.0],["2022-06-14",21.51,22.7,20.925,21.8,3858700.0],["2022-06-15",22.06,23.02,21.33,22.1,6240400.0],["2022-06-16",21.12,22.15,20.84,21.74,6713100.0],["2022-06-17",21.85,23.44,21.66,23.27,13620100.0],["2022-06-21",23.66,25.17,23.15,23.66,4873900.0],["2022-06-22",22.92,24.26,22.885,23.33,3986100.0],["2022-06-23",23.61,25.77,23.3,25.6,4455100.0],["2022-06-24",25.6,26.65,25.22,26.49,13502200.0],["2022-06-27",26.49,26.67,24.86,25.38,3657100.0],["2022-06-28",25.25,25.841,24.33,24.72,3482700.0],["2022-06-29",24.59,25.04,24.168,24.65,2170800.0],["2022-06-30",24.39,24.39,23.03,23.33,3273600.0],["2022-07-01",23.5,24.34,22.89,23.48,2377500.0],["2022-07-05",23.13,25.25,22.6,25.19,3367200.0],["2022-07-06",25.49,26.02,24.53,25.1,2439200.0],["2022-07-07",25.01,26.245,24.94,26.19,2916200.0],["2022-07-08",25.7,27.719,25.31,26.81,3022100.0],["2022-07-11",27.41,28.0,25.54,26.28,3820100.0],["2022-07-12",26.34,27.42,23.65,23.81,4236400.0],["2022-07-13",23.01,24.26,22.5,23.8,3654200.0],["2022-07-14",23.51,23.88,22.44,22.49,3335200.0],["2022-07-15",22.97,23.86,22.69,23.84,6863600.0],["2022-07-18",24.48,25.415,24.33,24.52,3609100.0],["2022-07-19",24.83,25.23,24.18,25.02,2392000.0],["2022-07-20",25.08,26.54,24.95,26.25,2232900.0],["2022-07-21",26.0,26.57,25.385,26.48,1557100.0],["2022-07-22",26.5,27.25,24.86,25.56,1666800.0],["2022-07-25",25.37,25.37,24.28,24.63,1600000.0],["2022-07-26",24.56,24.61,22.69,23.01,1921000.0],["2022-07-27",23.74,24.68,23.47,24.53,1617400.0],["2022-07-28",24.5,25.26,23.89,25.09,2055200.0],["2022-07-29",25.09,25.4,24.33,24.85,1671800.0],["2022-08-01",24.37,25.53,23.84,24.81,1704500.0],["2022-08-02",24.47,25.71,24.45,25.2,2610600.0],["2022-08-03",25.75,27.23,25.6,27.1,2667800.0],["2022-08-04",26.84,27.04,25.65,26.26,2315100.0],["2022-08-05",25.61,26.73,25.33,26.36,2112700.0],["2022-08-08",26.45,28.48,26.4,27.26,3306900.0],["2022-08-09",26.8,26.98,25.055,25.11,1958500.0],["2022-08-10",26.62,28.17,26.62,28.11,3083500.0],["2022-08-11",28.99,29.12,27.19,27.26,2516700.0],["2022-08-12",27.52,28.07,26.9,28.04,1636500.0],["2022-08-15",27.5,28.93,27.32,28.9,1963100.0],["2022-08-16",29.2,29.846,27.8,28.62,3052700.0],["2022-08-17",28.15,28.19,27.01,27.74,2191100.0],["2022-08-18",27.57,28.26,27.11,27.83,1243500.0],["2022-08-19",27.49,27.59,26.08,26.38,1951500.0],["2022-08-22",25.92,26.26,25.379,26.21,2061200.0],["2022-08-23",27.0,28.66,26.934,27.78,2627000.0],["2022-08-24",27.7,29.095,27.5,28.4,2286100.0],["2022-08-25",28.9,29.47,28.08,28.81,2656600.0],["2022-08-26",28.76,28.83,27.5,27.76,1683700.0],["2022-08-29",27.36,28.22,27.3,27.92,2418700.0],["2022-08-30",28.25,28.76,27.3,27.87,2376400.0],["2022-08-31",28.3,30.0,27.16,27.31,5900800.0],["2022-09-01",27.79,27.89,23.6,25.7,8440000.0],["2022-09-02",26.39,26.59,24.9,25.29,3970200.0],["2022-09-06",25.4,25.68,24.51,25.0,2156000.0],["2022-09-07",24.93,25.98,24.61,25.7,1973400.0],["2022-09-08",25.32,26.99,25.31,26.63,2318400.0],["2022-09-09",27.12,28.63,27.12,28.05,3106800.0],["2022-09-12",28.39,29.44,28.33,29.33,2729000.0],["2022-09-13",26.86,28.0,26.85,27.74,3164800.0],["2022-09-14",27.69,28.2,27.157,28.01,2391800.0],["2022-09-15",27.69,28.63,27.46,27.86,1964800.0],["2022-09-16",27.06,27.11,26.11,26.47,6118200.0],["2022-09-19",26.33,27.585,26.05,27.48,1699600.0],["2022-09-20",27.22,27.7,26.665,26.95,1524400.0],["2022-09-21",27.12,27.945,26.6,26.74,2010700.0],["2022-09-22",26.55,26.99,24.86,24.89,2548300.0],["2022-09-23",24.39,24.95,24.08,24.79,1680300.0],["2022-09-26",24.7,25.87,24.7,25.27,1900500.0],["2022-09-27",26.0,26.75,25.32,25.76,2178000.0],["2022-09-28",25.74,26.66,25.6,26.53,1724800.0],["2022-09-29",25.88,26.122,24.9,26.01,1884900.0],["2022-09-30",25.9,26.62,25.27,25.56,2573900.0],["2022-10-03",25.7,26.35,25.06,26.03,2586500.0],["2022-10-04",26.83,28.14,26.78,27.63,2975600.0],["2022-10-05",26.92,27.86,26.63,27.69,1698400.0],["2022-10-06",27.55,28.59,27.52,27.68,1776100.0],["2022-10-07",26.99,27.27,26.11,26.54,2024500.0],["2022-10-10",26.49,26.7,23.67,24.09,3577900.0],["2022-10-11",24.03,24.155,21.82,23.1,5859700.0],["2022-10-12",23.1,23.21,21.81,22.45,3730700.0],["2022-10-13",21.35,22.129,20.41,21.78,4646200.0],["2022-10-14",22.2,22.44,20.29,20.72,3270600.0],["2022-10-17",21.3,22.68,21.3,22.53,3920300.0],["2022-10-18",23.51,23.77,22.59,22.93,2537000.0],["2022-10-19",22.47,22.68,21.485,21.65,2220100.0],["2022-10-20",21.8,23.14,21.8,22.68,2738400.0],["2022-10-21",22.5,23.18,21.98,22.64,4148800.0],["2022-10-24",22.5,22.72,21.82,22.36,1979600.0],["2022-10-25",22.64,23.865,22.64,23.71,2293600.0],["2022-10-26",22.99,24.72,22.43,23.58,2457100.0],["2022-10-27",23.83,24.36,22.941,23.29,1846200.0],["2022-10-28",23.05,23.7,22.67,23.42,2001500.0],["2022-10-31",23.13,23.59,22.73,22.84,2291800.0],["2022-11-01",23.19,24.2,22.2,22.2,1967900.0],["2022-11-02",22.15,22.226,20.6,20.85,3500500.0],["2022-11-03",20.59,21.12,19.88,19.98,4839500.0],["2022-11-04",20.27,20.28,17.19,17.64,5978100.0],["2022-11-07",17.78,17.94,16.01,16.64,6291300.0],["2022-11-08",16.75,17.83,16.45,16.99,4496800.0],["2022-11-09",16.53,16.6,15.43,15.46,4913800.0],["2022-11-10",17.13,18.39,16.94,17.8,7001900.0],["2022-11-11",17.8,19.69,17.66,19.05,6237600.0],["2022-11-14",18.88,19.0,17.78,18.22,5228700.0],["2022-11-15",19.3,19.8,18.78,19.3,5658800.0],["2022-11-16",18.79,19.05,17.215,17.43,4419900.0],["2022-11-17",16.96,17.51,16.65,16.91,3436200.0],["2022-11-18",17.71,17.71,16.6,16.64,2326900.0],["2022-11-21",16.37,16.585,15.98,16.18,2101500.0],["2022-11-22",16.0,16.345,15.6,16.33,2731000.0],["2022-11-23",16.35,16.77,16.01,16.48,2099300.0],["2022-11-25",16.31,16.47,16.18,16.32,789300.0],["2022-11-28",16.09,16.24,15.75,16.06,2641400.0],["2022-11-29",16.02,16.19,15.35,15.45,2786600.0],["2022-11-30",14.29,14.63,13.27,14.5,10345300.0],["2022-12-01",14.62,15.68,14.585,15.03,5568000.0],["2022-12-02",14.49,14.8,14.16,14.78,5192400.0],["2022-12-05",14.62,14.98,14.05,14.25,5769000.0],["2022-12-06",14.25,14.58,13.745,14.1,7330000.0],["2022-12-07",14.01,14.64,12.8,13.97,8643500.0],["2022-12-08",14.02,15.46,13.78,15.24,8132700.0],["2022-12-09",15.1,15.77,15.1,15.37,3679500.0],["2022-12-12",15.38,16.1,15.371,15.88,5474700.0],["2022-12-13",17.08,17.34,15.32,15.63,5116600.0],["2022-12-14",15.61,15.905,14.91,15.03,4081000.0],["2022-12-15",14.7,15.27,14.265,14.44,4555400.0],["2022-12-16",14.4,14.66,13.83,13.98,7973500.0],["2022-12-19",13.81,13.81,13.03,13.17,3645700.0],["2022-12-20",12.99,13.73,12.88,13.67,4563200.0],["2022-12-21",13.75,13.9,13.23,13.62,2984800.0],["2022-12-22",13.34,13.52,13.01,13.44,2348300.0],["2022-12-23",13.35,13.39,12.86,13.27,2094300.0],["2022-12-27",13.09,13.265,12.78,13.08,4165800.0],["2022-12-28",13.08,13.33,12.91,13.23,3084300.0],["2022-12-29",13.5,14.45,13.35,14.36,3509200.0],["2022-12-30",14.02,14.69,14.02,14.59,2717300.0],["2023-01-03",15.01,15.4,14.53,14.57,6335000.0],["2023-01-04",14.86,15.07,14.12,14.99,6131700.0],["2023-01-05",14.55,14.56,13.025,13.26,5835800.0],["2023-01-06",13.29,13.53,12.69,13.28,4148400.0],["2023-01-09",13.52,14.32,13.42,13.64,4277200.0],["2023-01-10",13.46,14.29,13.165,14.25,5765100.0],["2023-01-11",14.43,14.56,14.075,14.39,3551700.0],["2023-01-12",13.29,14.22,13.11,14.2,7638300.0],["2023-01-13",14.21,14.58,14.08,14.32,3934200.0],["2023-01-17",14.32,14.725,13.735,14.51,7228200.0],["2023-01-18",14.6,15.205,13.99,14.01,5523800.0],["2023-01-19",13.79,14.15,13.49,13.81,4415500.0],["2023-01-20",13.97,14.66,13.82,14.38,9246300.0],["2023-01-23",14.2,14.94,13.975,14.82,4246200.0],["2023-01-24",14.95,15.62,14.395,14.5,4430100.0],["2023-01-25",13.98,14.435,13.688,14.38,3932900.0],["2023-01-26",14.83,15.08,14.115,14.52,3313500.0],["2023-01-27",14.38,15.23,14.35,15.02,4925800.0],["2023-01-30",14.88,14.97,14.42,14.59,4497900.0],["2023-01-31",14.71,15.11,14.4,15.09,8411900.0],["2023-02-01",15.09,16.005,14.88,15.82,6179700.0],["2023-02-02",16.5,17.36,16.1,16.74,8258100.0],["2023-02-03",15.98,16.557,15.695,15.71,5079000.0],["2023-02-06",15.4,15.75,15.05,15.07,4617700.0],["2023-02-07",15.12,16.17,14.78,16.07,4926100.0],["2023-02-08",16.31,16.58,15.66,15.75,2650100.0],["2023-02-09",16.03,16.44,15.9,15.95,3210800.0],["2023-02-10",15.66,15.709,15.055,15.25,4669500.0],["2023-02-13",15.41,16.033,15.34,15.53,3991900.0],["2023-02-14",15.27,16.705,15.01,16.65,4694600.0],["2023-02-15",16.64,17.26,16.48,17.23,4395500.0],["2023-02-16",16.74,16.77,16.27,16.4,3418900.0],["2023-02-17",16.29,16.29,15.57,15.94,4379000.0],["2023-02-21",15.32,15.75,15.11,15.32,4286200.0],["2023-02-22",15.56,15.97,15.42,15.78,3852100.0],["2023-02-23",16.01,16.18,15.32,15.84,2559000.0],["2023-02-24",15.43,15.67,15.24,15.46,4124300.0],["2023-02-27",15.66,16.075,15.625,15.74,3038500.0],["2023-02-28",15.75,16.21,15.75,15.99,8755700.0],["2023-03-01",15.99,16.16,15.17,15.32,4082900.0],["2023-03-02",15.11,15.78,15.06,15.66,4666600.0],["2023-03-03",15.82,16.49,15.71,16.45,4992400.0],["2023-03-06",16.44,16.62,15.86,16.15,5190500.0],["2023-03-07",16.14,16.477,15.54,15.61,5626200.0],["2023-03-08",15.91,15.91,15.09,15.52,10092600.0],["2023-03-09",15.37,15.61,14.46,14.59,6645600.0],["2023-03-10",14.48,14.59,13.71,13.91,12191500.0],["2023-03-13",13.76,14.25,13.245,13.96,9927100.0],["2023-03-14",14.02,14.49,13.8,14.47,12823400.0],["2023-03-15",15.5,16.24,15.2,15.54,15607000.0],["2023-03-16",15.65,15.77,15.13,15.22,8483400.0],["2023-03-17",15.17,15.56,14.88,15.07,9041600.0],["2023-03-20",14.66,14.84,14.36,14.7,5879100.0],["2023-03-21",14.78,15.065,14.665,14.97,5858600.0],["2023-03-22",14.96,15.03,14.29,14.29,6489800.0],["2023-03-23",14.44,15.11,14.44,15.07,5281100.0],["2023-03-24",15.07,15.325,14.615,14.64,3937100.0],["2023-03-27",14.8,15.305,14.61,15.19,5743900.0],["2023-03-28",15.17,15.455,14.715,14.8,4882900.0],["2023-03-29",14.95,15.15,14.66,14.89,4669200.0],["2023-03-30",15.15,15.29,14.983,15.26,3670400.0],["2023-03-31",15.34,16.62,15.235,16.36,7831200.0],["2023-04-03",16.11,16.58,16.05,16.47,5901200.0],["2023-04-04",16.62,17.165,16.46,16.87,9942600.0],["2023-04-05",16.74,17.02,15.78,16.27,7969000.0],["2023-04-06",16.02,16.715,15.81,16.65,8628600.0],["2023-04-10",16.34,16.495,15.73,16.42,5773800.0],["2023-04-11",16.42,16.8,16.085,16.51,4241800.0],["2023-04-12",16.93,17.32,16.593,17.01,5077300.0],["2023-04-13",17.3,17.92,17.23,17.54,11241100.0],["2023-04-14",17.49,17.96,17.21,17.87,4839600.0],["2023-04-17",17.91,18.13,17.485,17.67,4915800.0],["2023-04-18",17.96,18.33,17.71,17.87,3873500.0],["2023-04-19",17.56,17.75,17.19,17.57,4318400.0],["2023-04-20",17.25,18.015,17.14,17.9,6600100.0],["2023-04-21",18.07,18.995,17.85,18.58,8897200.0],["2023-04-24",18.72,18.72,17.405,17.48,7333700.0],["2023-04-25",17.0,17.17,16.44,16.58,7029200.0],["2023-04-26",16.99,17.37,16.685,16.78,3965500.0],["2023-04-27",17.15,17.28,16.61,17.04,5710000.0],["2023-04-28",16.55,16.7,15.665,16.07,6900600.0],["2023-05-01",15.91,16.51,15.802,16.41,8944100.0],["2023-05-02",16.21,16.39,15.405,15.73,5571200.0],["2023-05-03",15.76,15.95,15.29,15.52,8977900.0],["2023-05-04",15.72,15.95,15.48,15.84,6094300.0],["2023-05-05",15.97,16.98,15.93,16.89,6953700.0],["2023-05-08",17.25,17.71,17.18,17.48,7133800.0],["2023-05-09",17.28,17.855,17.24,17.42,7397700.0],["2023-05-10",17.71,18.2,17.59,17.95,5815200.0],["2023-05-11",17.97,18.225,17.72,18.21,5772700.0],["2023-05-12",18.29,18.5,17.505,17.57,4847000.0],["2023-05-15",17.57,18.645,17.42,18.26,7047700.0],["2023-05-16",18.03,18.295,17.79,18.16,3745400.0],["2023-05-17",18.28,18.72,18.09,18.35,3927100.0],["2023-05-18",18.37,19.389,18.37,19.15,6875300.0],["2023-05-19",19.0,19.2,18.53,18.75,4898300.0],["2023-05-22",18.86,19.48,18.68,19.12,6255700.0],["2023-05-23",19.0,19.7,18.9,19.02,4242900.0],["2023-05-24",18.8,19.93,18.74,19.88,7885700.0],["2023-05-25",20.73,20.94,19.779,20.13,4657500.0],["2023-05-26",20.24,21.15,20.18,20.65,3769400.0],["2023-05-30",21.52,21.955,20.813,21.12,7665900.0],["2023-05-31",20.93,21.45,20.74,21.38,9420800.0],["2023-06-01",20.26,20.91,19.9,20.72,17541200.0],["2023-06-02",13.2,14.25,12.86,13.44,61486700.0],["2023-06-05",13.33,13.37,12.71,12.77,16832800.0],["2023-06-06",12.64,13.905,12.43,13.69,20407900.0],["2023-06-07",13.8,14.48,13.622,13.68,15822700.0],["2023-06-08",13.71,15.08,13.7,14.92,16455500.0],["2023-06-09",15.09,15.25,14.405,14.55,9747800.0],["2023-06-12",15.81,16.09,15.33,15.74,11434900.0],["2023-06-13",15.98,16.18,15.62,15.79,7803200.0],["2023-06-14",15.76,16.18,15.57,16.1,8569700.0],["2023-06-15",15.78,16.76,15.72,16.65,8252300.0],["2023-06-16",17.26,17.275,16.01,16.09,16471500.0],["2023-06-20",15.97,16.25,15.23,15.27,6877500.0],["2023-06-21",15.09,15.335,14.54,15.11,7612900.0],["2023-06-22",15.11,15.63,14.94,15.24,5057000.0],["2023-06-23",15.0,15.52,14.72,15.45,8801400.0],["2023-06-26",15.35,15.54,14.84,14.93,6113300.0],["2023-06-27",15.15,15.63,15.049,15.57,5879300.0],["2023-06-28",15.4,15.61,14.815,14.88,10064200.0],["2023-06-29",14.86,15.179,14.68,14.86,7047700.0],["2023-06-30",15.02,15.6,15.02,15.1,9353800.0],["2023-07-03",15.22,15.24,14.86,15.13,3963200.0],["2023-07-05",15.0,15.23,14.9,15.03,6951000.0],["2023-07-06",14.65,14.805,14.32,14.41,6146100.0],["2023-07-07",14.42,14.66,14.195,14.29,5851400.0],["2023-07-10",14.14,14.7,14.08,14.59,5557700.0],["2023-07-11",14.75,15.13,14.575,14.95,6829000.0],["2023-07-12",15.29,15.39,14.51,14.62,7439200.0],["2023-07-13",14.83,15.378,14.8,15.11,6170500.0],["2023-07-14",15.07,15.27,14.411,14.46,6746900.0],["2023-07-17",14.43,14.885,14.4,14.65,5506100.0],["2023-07-18",14.56,15.0,14.503,14.95,4487600.0],["2023-07-19",15.14,15.66,15.0,15.51,7272800.0],["2023-07-20",15.16,15.2,14.485,14.58,6851100.0],["2023-07-21",14.81,15.075,14.605,14.94,7718300.0],["2023-07-24",15.0,15.08,14.46,14.6,6496100.0],["2023-07-25",14.77,15.08,14.73,14.75,5096400.0],["2023-07-26",14.64,15.475,14.54,15.4,6848800.0],["2023-07-27",15.71,15.74,14.705,14.77,6913500.0],["2023-07-28",15.13,15.6,15.045,15.48,4835200.0],["2023-07-31",15.75,16.69,15.72,16.67,8691900.0],["2023-08-01",16.5,17.0,16.23,16.95,4207500.0],["2023-08-02",16.66,16.66,15.53,16.01,8055900.0],["2023-08-03",15.96,16.15,15.745,15.97,5156200.0],["2023-08-04",15.9,15.92,15.04,15.67,6514900.0],["2023-08-07",15.57,15.67,15.0,15.6,5805900.0],["2023-08-08",15.13,15.17,14.535,14.89,8776300.0],["2023-08-09",14.96,15.36,14.745,15.13,5934200.0],["2023-08-10",15.33,15.635,14.99,14.99,4636900.0],["2023-08-11",14.77,15.315,14.77,15.12,4026700.0],["2023-08-14",14.99,15.32,14.86,15.16,4382300.0],["2023-08-15",15.03,15.19,14.65,14.77,5649500.0],["2023-08-16",14.71,14.93,14.6,14.71,6994600.0],["2023-08-17",14.75,14.78,14.062,14.24,6417600.0],["2023-08-18",14.0,14.555,13.87,14.48,6200000.0],["2023-08-21",14.65,17.19,14.56,16.82,30937200.0],["2023-08-22",16.225,16.57,15.98,16.24,16762000.0],["2023-08-23",16.34,16.76,15.97,16.67,8871000.0],["2023-08-24",16.8,16.89,16.02,16.04,8190800.0],["2023-08-25",16.14,17.5,15.83,16.57,12268400.0],["2023-08-28",16.61,16.875,16.09,16.55,8011500.0],["2023-08-29",16.36,17.1,16.36,16.63,8687800.0],["2023-08-30",16.28,16.36,15.551,16.28,12799500.0],["2023-08-31",16.24,16.655,15.92,16.63,15177300.0],["2023-09-01",17.26,18.35,17.165,17.21,15082300.0],["2023-09-05",17.0,17.92,16.9,17.89,9314400.0],["2023-09-06",17.57,17.98,17.26,17.33,6372100.0],["2023-09-07",17.0,17.28,16.815,17.04,4768100.0],["2023-09-08",17.08,17.24,16.745,16.94,4602000.0],["2023-09-11",17.11,17.9,17.07,17.67,5509800.0],["2023-09-12",17.46,17.8,17.01,17.04,5599900.0],["2023-09-13",17.01,17.1,16.66,16.74,4756100.0],["2023-09-14",16.84,17.32,16.805,17.21,4905500.0],["2023-09-15",17.09,17.21,16.78,16.8,13121400.0],["2023-09-18",16.69,16.93,16.55,16.56,5668000.0],["2023-09-19",16.48,16.7,16.123,16.59,4687300.0],["2023-09-20",16.72,17.069,16.52,16.55,4529200.0],["2023-09-21",16.38,16.45,15.51,15.91,7816200.0],["2023-09-22",16.13,16.16,15.75,15.8,4269600.0],["2023-09-25",15.73,15.83,15.542,15.66,3602400.0],["2023-09-26",15.46,15.895,15.38,15.83,5468100.0],["2023-09-27",16.01,16.419,15.835,16.15,7174400.0],["2023-09-28",15.97,16.41,15.789,16.34,6113400.0],["2023-09-29",16.64,17.025,16.58,16.86,4810800.0],["2023-10-02",16.85,17.2,16.72,16.87,5563800.0],["2023-10-03",16.68,16.77,16.0,16.27,7797500.0],["2023-10-04",16.41,16.72,16.17,16.6,4280800.0],["2023-10-05",16.6,16.72,16.015,16.28,2535900.0],["2023-10-06",16.04,16.97,16.02,16.91,3661800.0],["2023-10-09",16.17,16.95,16.02,16.82,4538900.0],["2023-10-10",16.95,17.395,16.93,17.05,4557200.0],["2023-10-11",17.2,17.56,17.111,17.28,3186800.0],["2023-10-12",17.34,17.36,16.47,16.86,3489100.0],["2023-10-13",16.76,16.83,16.235,16.5,5022600.0],["2023-10-16",16.6,17.435,16.54,17.34,5313700.0],["2023-10-17",17.1,17.93,17.02,17.55,6737400.0],["2023-10-18",17.43,17.6,16.805,16.88,4509800.0],["2023-10-19",17.02,17.155,16.63,16.65,3181900.0],["2023-10-20",16.58,16.59,15.65,15.98,5615000.0],["2023-10-23",15.66,16.14,15.39,16.05,2885600.0],["2023-10-24",16.25,16.83,16.02,16.3,5026500.0],["2023-10-25",16.12,16.26,15.315,15.41,3147000.0],["2023-10-26",15.39,15.65,15.165,15.33,2805800.0],["2023-10-27",15.66,15.779,15.28,15.32,2521200.0],["2023-10-30",15.59,15.61,15.06,15.32,3065200.0],["2023-10-31",15.36,15.86,15.23,15.63,3188500.0],["2023-11-01",15.68,15.83,15.14,15.56,3962200.0],["2023-11-02",16.07,16.16,15.13,15.15,7619200.0],["2023-11-03",15.21,16.495,15.21,16.11,5789200.0],["2023-11-06",16.19,16.4,15.325,15.48,4620900.0],["2023-11-07",15.88,16.58,15.62,15.94,5348700.0],["2023-11-08",15.95,16.13,15.57,15.64,3644600.0],["2023-11-09",15.77,15.804,15.265,15.29,3052200.0],["2023-11-10",15.19,15.7,15.12,15.68,3519100.0],["2023-11-13",15.68,16.05,15.5,16.05,3004800.0],["2023-11-14",16.72,17.22,16.64,17.13,6976900.0],["2023-11-15",17.28,17.89,17.035,17.34,5298800.0],["2023-11-16",16.99,17.0,16.41,16.83,5453900.0],["2023-11-17",16.9,17.29,16.76,17.18,2753500.0],["2023-11-20",17.16,17.65,17.16,17.41,3485900.0],["2023-11-21",17.18,17.375,16.79,17.33,4078100.0],["2023-11-22",17.51,17.75,17.22,17.49,3562300.0],["2023-11-24",17.48,17.94,17.41,17.92,2098300.0],["2023-11-27",17.74,17.895,17.64,17.77,3811100.0],["2023-11-28",17.63,17.84,17.07,17.74,3720100.0],["2023-11-29",17.89,19.205,17.89,19.09,8096600.0],["2023-11-30",19.18,19.29,18.55,19.09,4385500.0],["2023-12-01",18.97,19.85,18.97,19.83,6326500.0],["2023-12-04",19.63,20.245,19.409,20.24,10546500.0],["2023-12-05",20.4,20.43,19.65,20.0,12737600.0],["2023-12-06",22.88,24.39,22.3,23.32,25909000.0],["2023-12-07",22.91,23.5,21.87,23.42,13908600.0],["2023-12-08",22.81,24.55,22.52,24.0,11583600.0],["2023-12-11",24.0,24.89,23.84,24.51,8212900.0],["2023-12-12",24.46,26.12,24.08,25.4,10712000.0],["2023-12-13",25.43,26.39,24.76,25.91,7803400.0],["2023-12-14",26.55,27.19,25.305,25.83,11406400.0],["2023-12-15",26.24,26.955,25.87,26.36,12144500.0],["2023-12-18",26.12,27.04,26.1,26.73,5817000.0],["2023-12-19",26.82,27.65,26.75,27.48,6536600.0],["2023-12-20",27.36,27.86,26.37,26.5,6217200.0],["2023-12-21",27.06,27.57,26.79,27.56,4833500.0],["2023-12-22",27.5,27.965,27.32,27.64,4018400.0],["2023-12-26",27.64,27.94,27.501,27.86,2895000.0],["2023-12-27",27.89,27.94,27.3,27.73,5573800.0],["2023-12-28",27.8,27.89,27.355,27.88,3501200.0],["2023-12-29",27.75,27.88,27.285,27.44,3292700.0],["2024-01-02",26.51,26.545,25.08,25.87,7183700.0],["2024-01-03",25.1,25.32,23.8,23.81,9488300.0],["2024-01-04",23.79,24.135,23.38,23.5,7272900.0],["2024-01-05",23.25,23.82,23.18,23.67,5891100.0],["2024-01-08",23.7,24.1,23.395,23.46,5390400.0],["2024-01-09",23.0,24.18,22.82,24.16,10417400.0],["2024-01-10",24.29,24.79,24.11,24.53,8708100.0],["2024-01-11",24.53,24.85,24.16,24.3,5617700.0],["2024-01-12",24.26,25.555,24.2,25.33,8262900.0],["2024-01-16",25.0,25.31,24.64,24.8,4963000.0],["2024-01-17",24.35,24.56,23.375,24.53,3974300.0],["2024-01-18",25.22,25.39,24.44,24.72,4299000.0],["2024-01-19",24.89,25.07,24.33,24.84,4860100.0],["2024-01-22",27.15,27.64,25.76,26.29,8687900.0],["2024-01-23",26.55,27.21,26.3,26.55,4849500.0],["2024-01-24",26.83,27.05,25.69,25.86,4515600.0],["2024-01-25",26.22,26.4,25.42,25.76,2881000.0],["2024-01-26",25.67,26.52,25.56,26.34,3207200.0],["2024-01-29",28.04,28.305,26.93,28.18,7978700.0],["2024-01-30",28.5,28.628,27.13,27.62,6223200.0],["2024-01-31",27.26,27.69,26.71,26.8,4667900.0],["2024-02-01",27.12,27.58,26.41,27.49,4334800.0],["2024-02-02",27.33,28.295,27.04,27.55,6206600.0],["2024-02-05",27.26,27.77,26.62,27.56,3573000.0],["2024-02-06",27.6,27.8,26.53,27.46,4120400.0],["2024-02-07",28.2,28.8,28.02,28.24,6416100.0],["2024-02-08",28.14,29.3,28.12,29.04,4834000.0],["2024-02-09",30.0,30.216,29.48,29.7,6104200.0],["2024-02-12",29.53,30.32,29.31,29.7,5581800.0],["2024-02-13",28.0,29.47,26.78,28.99,7025300.0],["2024-02-14",30.06,30.76,29.65,30.0,7190300.0],["2024-02-15",30.3,30.36,29.725,30.0,4310900.0],["2024-02-16",29.79,30.021,29.06,29.52,4225700.0],["2024-02-20",29.22,29.49,28.598,29.15,4309300.0],["2024-02-21",26.0,27.045,25.34,25.6,10872800.0],["2024-02-22",26.64,26.88,25.97,26.35,4741700.0],["2024-02-23",26.67,27.48,26.56,27.22,4257800.0],["2024-02-26",27.25,28.245,27.01,28.02,3887600.0],["2024-02-27",28.25,28.71,28.11,28.5,2634800.0],["2024-02-28",28.36,28.97,28.03,28.22,5363900.0],["2024-02-29",28.66,29.17,27.88,28.17,4890600.0],["2024-03-01",28.25,28.265,27.186,27.9,4367300.0],["2024-03-04",28.06,28.16,27.02,27.08,3725000.0],["2024-03-05",26.6,26.6,25.03,25.5,7532600.0],["2024-03-06",27.44,28.87,26.52,26.76,8069900.0],["2024-03-07",26.8,27.3,26.35,27.14,3454200.0],["2024-03-08",27.6,28.31,27.2,27.45,6132300.0],["2024-03-11",26.82,27.2,26.49,26.97,5057500.0],["2024-03-12",27.17,27.985,26.79,27.95,7745500.0],["2024-03-13",27.3,28.28,27.09,27.94,13653500.0],["2024-03-14",24.4,25.15,22.795,23.29,27654900.0],["2024-03-15",23.14,23.183,21.82,22.09,21151500.0],["2024-03-18",22.4,23.39,22.22,23.16,8947200.0],["2024-03-19",22.75,23.01,22.39,22.85,6030200.0],["2024-03-20",22.92,23.45,22.725,23.31,4453100.0],["2024-03-21",23.66,23.99,23.22,23.37,6933700.0],["2024-03-22",23.27,23.29,22.6,22.78,4331500.0],["2024-03-25",22.78,23.019,22.47,22.48,3663800.0],["2024-03-26",22.63,22.86,22.21,22.22,4932600.0],["2024-03-27",22.49,22.69,22.05,22.68,4279100.0],["2024-03-28",22.72,23.45,22.63,23.31,5173200.0],["2024-04-01",23.33,23.35,22.58,23.01,3917100.0],["2024-04-02",22.42,22.63,22.13,22.55,3739900.0],["2024-04-03",22.35,22.54,22.09,22.35,4317900.0],["2024-04-04",22.6,23.005,21.72,21.86,3950000.0],["2024-04-05",21.9,22.73,21.9,22.6,5581500.0],["2024-04-08",22.9,22.95,22.54,22.91,4280400.0],["2024-04-09",23.0,23.11,22.3,22.42,3913000.0],["2024-04-10",21.71,22.37,21.642,22.15,3427600.0],["2024-04-11",22.33,22.595,21.97,22.49,2888400.0],["2024-04-12",22.14,22.23,21.52,21.72,3227100.0],["2024-04-15",21.7,21.75,20.51,20.67,6136600.0],["2024-04-16",20.67,20.93,20.28,20.89,3922000.0],["2024-04-17",21.02,21.27,20.63,20.63,2625700.0],["2024-04-18",20.75,21.01,20.54,20.61,2991900.0],["2024-04-19",20.36,20.67,19.932,20.05,6785600.0],["2024-04-22",20.5,20.63,19.99,20.47,3348800.0],["2024-04-23",20.43,21.415,20.38,21.18,3995300.0],["2024-04-24",21.49,21.725,21.21,21.57,3276500.0],["2024-04-25",21.03,21.265,20.775,21.2,2312200.0],["2024-04-26",21.5,21.78,21.39,21.56,1988700.0],["2024-04-29",21.77,21.92,21.285,21.7,2211500.0],["2024-04-30",21.42,21.695,21.11,21.13,2694200.0],["2024-05-01",21.3,22.21,21.19,21.44,3193500.0],["2024-05-02",21.55,21.64,21.07,21.5,3170700.0],["2024-05-03",21.91,21.98,21.17,21.25,3120800.0],["2024-05-06",21.21,21.76,21.21,21.69,2611600.0],["2024-05-07",21.5,21.775,21.195,21.67,2278300.0],["2024-05-08",21.06,21.44,20.69,20.96,4177100.0],["2024-05-09",20.75,21.28,20.75,21.21,2819600.0],["2024-05-10",21.38,21.42,20.945,21.11,2498300.0],["2024-05-13",21.34,21.765,21.2,21.56,2851000.0],["2024-05-14",21.65,22.07,21.36,21.59,3991100.0],["2024-05-15",22.0,22.34,21.725,22.31,3153800.0],["2024-05-16",22.23,22.525,22.16,22.17,2925200.0],["2024-05-17",22.21,22.3,21.67,21.89,3305900.0],["2024-05-20",21.97,22.74,21.89,22.67,3059100.0],["2024-05-21",22.33,22.835,22.33,22.55,3021900.0],["2024-05-22",22.6,22.76,22.09,22.19,2025600.0],["2024-05-23",22.54,22.69,21.71,21.72,2817800.0],["2024-05-24",21.71,22.025,21.51,21.62,2607900.0],["2024-05-28",21.67,21.67,20.74,20.9,4910800.0],["2024-05-29",20.5,21.01,20.331,20.72,5383700.0],["2024-05-30",20.27,20.34,19.235,19.42,9510700.0],["2024-05-31",14.77,17.18,14.33,16.83,29086000.0],["2024-06-03",16.97,17.68,16.895,17.22,8781800.0],["2024-06-04",17.54,17.73,17.13,17.21,6236600.0],["2024-06-05",17.44,17.64,16.61,17.34,7720400.0],["2024-06-06",17.25,17.465,16.92,17.24,6217900.0],["2024-06-07",17.21,17.38,17.065,17.18,3341000.0],["2024-06-10",17.09,18.17,17.04,17.69,6026200.0],["2024-06-11",17.6,17.74,17.26,17.48,4507800.0],["2024-06-12",17.96,18.725,17.9,18.1,5644900.0],["2024-06-13",18.19,18.44,17.968,18.41,4090200.0],["2024-06-14",18.38,18.62,18.262,18.46,4716800.0],["2024-06-17",18.38,18.58,17.91,18.43,3417200.0],["2024-06-18",18.43,18.595,18.125,18.16,3959100.0],["2024-06-20",18.14,18.25,17.8,17.96,3142400.0],["2024-06-21",17.85,18.35,17.71,18.33,9609200.0],["2024-06-24",18.23,18.85,18.15,18.79,3856800.0],["2024-06-25",18.87,19.27,18.748,18.82,3911900.0],["2024-06-26",18.76,19.235,18.56,19.17,2935400.0],["2024-06-27",19.235,21.04,19.2,20.74,7208700.0],["2024-06-28",20.84,21.28,20.71,21.05,7793800.0],["2024-07-01",21.09,21.16,20.22,20.36,6132000.0],["2024-07-02",20.31,20.63,20.17,20.46,2655900.0],["2024-07-03",20.45,20.64,20.06,20.15,1706000.0],["2024-07-05",20.0,20.395,19.9,20.35,3091400.0],["2024-07-08",20.22,20.48,19.92,20.36,3538900.0],["2024-07-09",20.42,20.54,19.45,19.76,4198500.0],["2024-07-10",19.79,20.05,19.46,19.99,3598500.0],["2024-07-11",20.38,20.73,20.033,20.23,5868600.0],["2024-07-12",20.34,20.695,20.08,20.34,5354000.0],["2024-07-15",20.96,21.835,20.56,21.72,8558800.0],["2024-07-16",21.93,22.235,21.485,21.88,5143200.0],["2024-07-17",21.43,21.59,20.85,21.1,5161600.0],["2024-07-18",21.15,21.2,20.06,20.14,4102900.0],["2024-07-19",22.45,22.49,20.765,21.72,15846300.0],["2024-07-22",22.87,24.795,22.75,23.18,22546800.0],["2024-07-23",23.3,24.62,23.22,24.43,13574000.0],["2024-07-24",24.26,24.636,23.39,23.41,10746500.0],["2024-07-25",23.51,24.21,23.02,23.11,7823300.0],["2024-07-26",23.39,23.449,22.19,23.04,7235500.0],["2024-07-29",23.26,23.4,22.32,22.61,5058300.0],["2024-07-30",22.84,23.07,22.11,22.55,4738100.0],["2024-07-31",22.95,23.4,22.56,22.9,4468200.0],["2024-08-01",22.9,23.12,21.5,21.63,5016800.0],["2024-08-02",20.83,21.22,19.94,21.12,4541000.0],["2024-08-05",18.8,21.04,18.8,20.43,5312800.0],["2024-08-06",20.435,20.855,20.18,20.71,3778200.0],["2024-08-07",21.15,21.85,20.55,20.56,3130000.0],["2024-08-08",20.95,21.5,20.52,21.34,3055000.0],["2024-08-09",21.41,21.895,21.195,21.79,4809000.0],["2024-08-12",21.83,22.117,21.175,21.22,2801600.0],["2024-08-13",21.36,22.425,21.05,22.35,3597600.0],["2024-08-14",22.4,22.84,22.07,22.79,3434600.0],["2024-08-15",23.11,23.43,22.95,23.16,2928600.0],["2024-08-16",23.06,23.37,22.73,23.17,4109100.0],["2024-08-19",23.17,23.795,23.01,23.75,3012000.0],["2024-08-20",23.82,24.16,23.59,24.0,4154400.0],["2024-08-21",24.16,24.59,23.91,24.56,3851300.0],["2024-08-22",25.53,25.53,24.49,24.56,6324200.0],["2024-08-23",24.86,25.37,24.65,25.26,5274700.0],["2024-08-26",25.37,25.4,24.8,24.89,6503000.0],["2024-08-27",24.64,25.02,24.53,24.75,9357800.0],["2024-08-28",26.0,26.62,24.0,24.43,12893400.0],["2024-08-29",24.49,25.646,24.235,24.26,7512100.0],["2024-08-30",24.54,24.74,23.2,23.56,6371400.0],["2024-09-03",23.27,23.78,22.57,22.88,5541500.0],["2024-09-04",22.44,23.81,22.41,23.11,4848200.0],["2024-09-05",22.88,23.19,22.735,22.84,2721800.0],["2024-09-06",22.69,23.1,21.935,22.01,3884800.0],["2024-09-09",22.35,22.6,21.69,21.79,2918700.0],["2024-09-10",21.9,21.97,21.4,21.64,3122500.0],["2024-09-11",21.29,22.185,21.06,21.91,4567400.0],["2024-09-12",22.03,22.6,21.82,22.16,5675000.0],["2024-09-13",22.26,22.88,22.19,22.68,4090600.0],["2024-09-16",22.63,23.4,22.55,23.2,4188400.0],["2024-09-17",23.5,24.94,23.48,24.93,10671900.0],["2024-09-18",25.1,25.19,24.05,24.29,4651300.0],["2024-09-19",24.99,25.54,24.67,25.09,4970800.0],["2024-09-20",24.97,25.15,24.083,24.4,8561500.0],["2024-09-23",24.52,24.595,24.14,24.29,2662700.0],["2024-09-24",24.37,24.41,24.0,24.25,2468700.0],["2024-09-25",24.2,24.32,23.855,24.12,2813100.0],["2024-09-26",24.6,24.7,23.52,23.96,3083300.0],["2024-09-27",24.0,24.13,23.75,24.08,1998100.0],["2024-09-30",23.93,24.18,23.69,23.92,2541300.0],["2024-10-01",23.95,24.01,22.85,22.88,4195500.0],["2024-10-02",22.9,23.445,22.88,23.29,2057900.0],["2024-10-03",23.05,23.27,22.9,22.98,2755700.0],["2024-10-04",23.42,24.15,23.03,24.15,2652200.0],["2024-10-07",24.07,24.09,23.08,23.22,3042000.0],["2024-10-08",23.49,24.72,23.375,24.64,3645500.0],["2024-10-09",24.6,25.77,24.46,25.11,4449600.0],["2024-10-10",24.55,25.86,24.46,25.85,3896900.0],["2024-10-11",25.78,26.215,25.63,25.71,3229400.0],["2024-10-14",27.12,27.12,25.998,26.41,5190300.0],["2024-10-15",26.4,26.42,25.59,25.71,7477300.0],["2024-10-16",25.76,26.03,24.65,25.99,5077600.0],["2024-10-17",26.5,26.79,25.732,26.02,5337400.0],["2024-10-18",26.57,26.96,26.3,26.36,4790800.0],["2024-10-21",26.41,27.25,26.2,26.64,4301400.0],["2024-10-22",26.45,26.75,25.82,25.89,3305300.0],["2024-10-23",25.75,25.815,24.85,25.28,4599200.0],["2024-10-24",25.48,26.16,25.4,25.97,2990500.0],["2024-10-25",26.13,26.555,26.01,26.26,3108800.0],["2024-10-28",26.56,26.69,26.03,26.09,2728200.0],["2024-10-29",26.14,26.55,25.81,26.54,3375200.0],["2024-10-30",26.57,27.39,26.36,26.47,2842900.0],["2024-10-31",26.37,26.57,25.68,25.79,2241300.0],["2024-11-01",25.99,26.27,25.77,26.01,2190000.0],["2024-11-04",25.9,25.96,25.32,25.47,2366700.0],["2024-11-05",25.5,25.81,25.34,25.75,3159200.0],["2024-11-06",26.31,27.38,26.25,27.33,4282900.0],["2024-11-07",27.54,27.99,27.385,27.91,3876000.0],["2024-11-08",27.72,27.85,27.13,27.57,3415400.0],["2024-11-11",27.9,28.12,27.13,27.18,3567900.0],["2024-11-12",27.94,28.065,27.21,27.71,4291900.0],["2024-11-13",27.87,28.42,27.66,27.68,5092800.0],["2024-11-14",27.75,27.905,27.21,27.36,3214200.0],["2024-11-15",26.56,26.81,25.95,26.11,4284200.0],["2024-11-18",26.2,26.46,25.82,26.43,2196800.0],["2024-11-19",26.23,27.66,26.23,27.62,2609800.0],["2024-11-20",27.82,27.864,26.79,27.07,2844100.0],["2024-11-21",27.56,28.41,27.36,28.13,3100100.0],["2024-11-22",28.3,28.78,28.29,28.54,2910600.0],["2024-11-25",29.0,29.29,27.77,27.88,3670500.0],["2024-11-26",28.44,28.56,27.61,27.93,4108700.0],["2024-11-27",28.52,28.65,27.245,28.08,4647100.0],["2024-11-29",28.45,28.75,27.93,27.95,2189600.0],["2024-12-02",27.25,27.77,26.745,27.43,5189800.0],["2024-12-03",27.03,27.66,26.84,27.55,4068900.0],["2024-12-04",28.26,29.06,27.83,28.68,14901000.0],["2024-12-05",24.99,26.64,24.48,24.89,23828700.0],["2024-12-06",25.04,26.0,24.86,25.78,9144100.0],["2024-12-09",25.85,25.91,24.515,24.67,6923400.0],["2024-12-10",24.5,24.835,23.39,23.61,5643600.0],["2024-12-11",23.5,23.84,23.03,23.57,6129000.0],["2024-12-12",23.41,24.08,23.22,24.02,5602500.0],["2024-12-13",23.92,24.04,23.4,23.91,4701500.0],["2024-12-16",23.87,24.215,23.51,24.21,4807700.0],["2024-12-17",24.08,24.2,23.45,23.92,4314000.0],["2024-12-18",23.91,23.91,21.91,22.05,6173300.0],["2024-12-19",23.25,23.37,22.195,22.33,6056100.0],["2024-12-20",21.71,22.48,21.55,22.43,11424400.0],["2024-12-23",22.52,22.58,22.161,22.43,3081700.0],["2024-12-24",22.41,22.72,22.27,22.69,1525500.0],["2024-12-26",22.55,22.99,22.34,22.84,2377300.0],["2024-12-27",22.65,22.71,22.05,22.45,3309700.0],["2024-12-30",22.11,22.61,21.75,22.46,3001600.0],["2024-12-31",22.53,22.69,22.04,22.2,2743800.0],["2025-01-02",22.61,22.75,22.12,22.57,3460400.0],["2025-01-03",22.78,22.88,22.33,22.81,3906800.0],["2025-01-06",22.85,23.18,22.51,22.85,4944700.0],["2025-01-07",22.94,23.05,22.16,22.48,3729800.0],["2025-01-08",22.37,22.587,22.02,22.5,3783500.0],["2025-01-10",22.46,22.672,22.19,22.42,3744600.0],["2025-01-13",22.17,22.4,21.63,21.92,3758300.0],["2025-01-14",22.13,22.54,21.69,21.73,3910000.0],["2025-01-15",22.01,22.385,21.7,21.76,4225400.0],["2025-01-16",21.81,22.455,21.64,22.21,2950900.0],["2025-01-17",22.5,22.6,22.12,22.33,4450900.0],["2025-01-21",22.59,22.8,22.15,22.73,4630500.0],["2025-01-22",23.0,23.32,22.654,23.22,5139400.0],["2025-01-23",23.02,23.289,22.81,23.13,2818100.0],["2025-01-24",23.24,23.82,23.1,23.16,3663900.0],["2025-01-27",22.53,23.97,22.4,23.27,4239100.0],["2025-01-28",23.54,24.58,23.29,24.4,5837300.0],["2025-01-29",24.27,24.36,23.6,23.67,2816100.0],["2025-01-30",23.76,24.34,23.43,24.12,3318900.0],["2025-01-31",24.51,24.58,23.86,23.95,3338300.0],["2025-02-03",23.29,23.975,23.153,23.56,2876800.0],["2025-02-04",23.5,23.88,23.12,23.7,3149500.0],["2025-02-05",23.6,24.13,23.18,24.1,3333900.0],["2025-02-06",23.89,24.15,23.71,23.84,2590900.0],["2025-02-07",24.07,24.4,23.81,23.94,3622100.0],["2025-02-10",24.22,24.82,24.04,24.61,3285200.0],["2025-02-11",24.38,24.69,23.98,23.99,2849800.0],["2025-02-12",23.8,24.27,23.53,24.19,2132200.0],["2025-02-13",24.39,24.985,23.96,24.97,3756100.0],["2025-02-14",25.0,25.24,24.56,24.8,3590200.0],["2025-02-18",24.97,24.97,24.29,24.35,5376100.0],["2025-02-19",24.01,24.1,22.771,23.1,6211900.0],["2025-02-20",22.99,23.0,21.92,22.78,5982400.0],["2025-02-21",22.895,23.0,22.01,22.12,3835400.0],["2025-02-24",22.13,22.165,21.12,21.88,5319000.0],["2025-02-25",21.6,21.75,20.67,20.86,4954200.0],["2025-02-26",21.08,21.47,20.925,21.08,3446900.0],["2025-02-27",21.34,21.34,20.28,20.33,4939700.0],["2025-02-28",20.12,20.78,20.05,20.63,4166200.0],["2025-03-03",20.93,21.03,19.97,20.14,3419500.0],["2025-03-04",19.49,20.14,19.23,19.9,5151300.0],["2025-03-05",19.64,20.2,19.175,20.09,5590900.0],["2025-03-06",19.63,20.69,19.54,19.9,6286100.0],["2025-03-07",19.57,20.145,19.03,19.84,5177000.0],["2025-03-10",19.52,19.542,17.815,18.17,10036400.0],["2025-03-11",17.92,19.0,17.57,18.75,11326800.0],["2025-03-12",19.05,19.61,18.96,19.3,16972200.0],["2025-03-13",17.87,19.45,17.823,18.23,22491000.0],["2025-03-14",18.65,18.65,17.53,18.51,9617400.0],["2025-03-17",18.49,19.2,18.405,18.91,6422000.0],["2025-03-18",18.67,19.38,18.55,19.37,6496700.0],["2025-03-19",19.6,19.9,19.21,19.44,5362000.0],["2025-03-20",19.1,19.75,19.06,19.37,3884300.0],["2025-03-21",19.0,19.36,18.845,19.27,8165800.0],["2025-03-24",19.73,20.24,19.55,20.11,4927800.0],["2025-03-25",20.16,20.345,19.99,20.18,3368700.0],["2025-03-26",20.15,20.261,19.64,19.84,3961600.0],["2025-03-27",19.7,19.77,19.26,19.35,2354700.0],["2025-03-28",19.19,19.28,18.54,18.84,2779500.0],["2025-03-31",18.15,18.24,17.57,18.18,4022000.0],["2025-04-01",18.31,18.62,18.021,18.61,4118500.0],["2025-04-02",18.46,19.0,18.43,18.85,2798200.0],["2025-04-03",18.0,18.58,17.762,17.91,7361400.0],["2025-04-04",17.09,17.25,16.115,16.91,8907300.0],["2025-04-07",15.73,17.75,15.36,16.9,6654700.0],["2025-04-08",17.475,17.89,16.09,16.28,7195800.0],["2025-04-09",16.58,18.98,16.515,18.83,7186700.0],["2025-04-10",18.46,18.49,17.01,17.51,5839600.0],["2025-04-11",17.5,17.635,16.94,17.58,5593600.0],["2025-04-14",18.11,18.15,17.11,17.28,4921800.0],["2025-04-15",17.31,17.55,17.215,17.37,3367700.0],["2025-04-16",17.11,17.35,16.87,17.1,3239900.0],["2025-04-17",16.91,17.03,16.56,16.82,4455100.0],["2025-04-21",16.5,16.86,15.945,16.17,3881700.0],["2025-04-22",16.32,16.7,16.11,16.36,4590500.0],["2025-04-23",17.42,17.73,17.04,17.31,5019800.0],["2025-04-24",17.45,18.035,17.3,17.98,3522400.0],["2025-04-25",17.84,18.49,17.79,18.42,2876400.0],["2025-04-28",18.46,18.76,18.29,18.46,4796700.0],["2025-04-29",18.58,18.96,18.545,18.78,2929100.0],["2025-04-30",18.17,18.52,18.01,18.5,2470600.0],["2025-05-01",19.03,19.14,18.52,18.57,3102700.0],["2025-05-02",18.91,18.968,18.634,18.88,2614200.0],["2025-05-05",18.77,19.245,18.75,18.91,2657600.0],["2025-05-06",18.49,18.95,18.49,18.74,3909900.0],["2025-05-07",18.625,19.165,18.625,19.03,3155000.0],["2025-05-08",19.24,19.52,19.003,19.41,2996100.0],["2025-05-09",19.6,19.6,18.953,19.15,3708700.0],["2025-05-12",19.91,20.29,19.763,20.12,5222300.0],["2025-05-13",20.14,20.48,20.0,20.34,2950400.0],["2025-05-14",20.42,20.6,20.06,20.24,3855400.0],["2025-05-15",20.14,20.26,19.81,20.12,3015400.0],["2025-05-16",20.13,20.43,20.04,20.21,2481400.0],["2025-05-19",19.92,20.05,19.68,19.99,4183600.0],["2025-05-20",19.9,20.099,19.68,20.09,4594800.0],["2025-05-21",19.72,20.075,19.375,19.4,4918000.0],["2025-05-22",19.5,19.93,19.36,19.79,3796900.0],["2025-05-23",19.515,19.96,19.46,19.76,2306700.0],["2025-05-27",20.17,20.285,19.87,20.08,4987800.0],["2025-05-28",19.9,20.015,19.58,19.67,10593700.0],["2025-05-29",16.95,17.9,16.8,17.39,26083400.0],["2025-05-30",17.32,17.78,17.29,17.61,9097600.0],["2025-06-02",17.66,17.82,16.97,17.23,10649000.0],["2025-06-03",17.28,18.2,17.11,18.15,7140000.0],["2025-06-04",18.14,18.3,17.85,17.97,4806000.0],["2025-06-05",17.95,18.54,17.88,18.12,7647300.0],["2025-06-06",18.25,18.455,18.07,18.36,7092700.0],["2025-06-09",18.48,18.595,18.05,18.09,5746200.0],["2025-06-10",18.26,18.36,17.92,18.16,7320900.0],["2025-06-11",18.18,18.45,17.87,17.96,4236900.0],["2025-06-12",17.84,18.2,17.76,17.88,13465800.0],["2025-06-13",17.69,17.79,17.22,17.25,5803900.0],["2025-06-16",17.36,17.675,17.35,17.59,4927000.0],["2025-06-17",17.52,17.875,17.454,17.8,5168600.0],["2025-06-18",17.78,17.88,17.485,17.61,7052900.0],["2025-06-20",17.655,17.855,17.35,17.37,11208300.0],["2025-06-23",17.35,17.79,16.96,17.5,6205600.0],["2025-06-24",17.77,17.981,17.56,17.8,4188200.0],["2025-06-25",17.87,18.19,17.72,17.74,3184900.0],["2025-06-26",17.86,18.115,17.55,18.01,4639200.0],["2025-06-27",17.99,18.133,17.69,17.85,9367300.0],["2025-06-30",18.06,18.32,18.01,18.28,5213900.0],["2025-07-01",18.14,18.28,17.59,18.18,5413400.0],["2025-07-02",18.2,18.3,17.96,18.13,5797800.0],["2025-07-03",18.25,18.7,18.25,18.45,2738600.0],["2025-07-07",18.32,18.66,18.15,18.2,6793400.0],["2025-07-08",18.32,18.575,18.17,18.51,6415300.0],["2025-07-09",18.58,18.81,18.375,18.52,3929800.0],["2025-07-10",18.54,18.605,17.91,17.92,5251200.0],["2025-07-11",17.8,17.95,17.26,17.29,4295200.0],["2025-07-14",17.31,18.0,17.18,17.79,5548400.0],["2025-07-15",17.91,17.99,17.59,17.63,3271900.0],["2025-07-16",17.63,17.81,17.27,17.72,5383700.0],["2025-07-17",17.78,18.07,17.705,17.72,4229000.0],["2025-07-18",18.1,18.26,17.932,18.01,6621400.0],["2025-07-21",19.39,21.4,18.945,19.78,41278900.0],["2025-07-22",20.02,20.427,19.205,19.25,13349600.0],["2025-07-23",19.5,19.835,19.01,19.49,11342200.0],["2025-07-24",19.53,19.66,19.25,19.47,7034500.0],["2025-07-25",19.63,20.025,19.55,19.56,6710900.0],["2025-07-28",19.62,19.82,19.405,19.6,4678900.0],["2025-07-29",19.68,19.87,18.3,18.69,10336700.0],["2025-07-30",18.7,19.245,18.24,18.8,8191200.0],["2025-07-31",18.88,18.895,18.17,18.34,6307100.0],["2025-08-01",18.0,18.269,17.52,17.94,6349600.0],["2025-08-04",18.07,18.465,18.016,18.44,3159700.0],["2025-08-05",18.32,18.365,17.22,17.22,9190700.0],["2025-08-06",17.22,17.46,17.12,17.31,5973400.0],["2025-08-07",17.54,17.58,16.24,16.67,9125900.0],["2025-08-08",16.69,16.745,16.025,16.03,6211800.0],["2025-08-11",16.07,16.34,15.81,15.81,6963500.0],["2025-08-12",15.89,16.37,15.88,16.3,4959200.0],["2025-08-13",16.5,17.21,16.37,17.19,5821300.0],["2025-08-14",16.99,17.02,16.41,16.57,4963300.0],["2025-08-15",16.57,16.915,16.565,16.8,3749300.0],["2025-08-18",16.77,17.145,16.73,17.01,3663700.0],["2025-08-19",17.1,17.19,16.9,16.95,4973400.0],["2025-08-20",16.79,16.95,16.625,16.74,3578600.0],["2025-08-21",16.65,16.65,16.42,16.64,3752100.0],["2025-08-22",16.66,17.085,16.53,16.96,5080100.0],["2025-08-25",16.55,16.825,16.465,16.58,8730700.0],["2025-08-26",16.59,16.833,16.36,16.42,10045300.0],["2025-08-27",16.59,17.21,16.57,17.15,6614900.0],["2025-08-28",17.26,17.73,17.165,17.61,11543800.0],["2025-08-29",19.0,19.18,18.273,18.86,19347200.0],["2025-09-02",18.55,18.68,17.62,17.7,15755500.0],["2025-09-03",17.7,18.045,17.63,18.02,9713600.0],["2025-09-04",18.05,18.16,17.4,18.15,6556600.0],["2025-09-05",18.27,18.75,18.16,18.73,5051700.0],["2025-09-08",18.6,18.7,18.135,18.43,5645200.0],["2025-09-09",18.51,18.59,17.945,17.98,5481800.0],["2025-09-10",18.0,18.5,17.74,17.84,5871800.0],["2025-09-11",18.13,18.57,18.005,18.46,6279100.0],["2025-09-12",18.48,18.487,18.09,18.29,5261500.0],["2025-09-15",18.34,18.565,18.205,18.3,4156500.0],["2025-09-16",18.38,18.39,17.855,17.87,7175200.0],["2025-09-17",17.99,18.59,17.955,18.36,5764600.0],["2025-09-18",18.69,19.058,18.61,18.72,5054200.0],["2025-09-19",18.79,19.165,18.61,19.1,10837700.0],["2025-09-22",19.02,19.3,18.64,19.2,5224600.0],["2025-09-23",19.29,19.3,18.44,18.46,4691200.0],["2025-09-24",18.58,18.8,18.13,18.19,3985500.0],["2025-09-25",18.0,18.175,17.695,18.14,3440900.0],["2025-09-26",18.0,18.295,17.947,18.15,3521700.0],["2025-09-29",18.22,18.36,17.96,18.09,4796400.0],["2025-09-30",18.07,18.07,17.43,17.61,9956600.0],["2025-10-01",17.65,18.06,17.26,17.43,8531400.0],["2025-10-02",17.53,17.77,17.355,17.77,4852200.0],["2025-10-03",17.88,18.1,17.72,17.95,5543300.0],["2025-10-06",18.13,18.255,17.84,17.91,7194400.0],["2025-10-07",17.91,17.96,16.97,17.25,6340700.0],["2025-10-08",17.33,18.05,17.28,17.99,5585700.0],["2025-10-09",17.92,18.057,17.71,18.0,3120800.0],["2025-10-10",18.1,18.22,17.19,17.25,4705500.0],["2025-10-13",17.535,17.58,17.14,17.15,5449000.0],["2025-10-14",16.9,17.35,16.68,17.03,8781700.0],["2025-10-15",17.2,17.27,16.81,16.85,5291700.0],["2025-10-16",16.97,17.313,16.62,16.82,4102500.0],["2025-10-17",16.6,16.894,16.5,16.68,4209000.0],["2025-10-20",16.79,17.16,16.76,17.14,3670600.0],["2025-10-21",17.13,17.875,16.96,17.83,4257300.0],["2025-10-22",17.61,17.76,17.18,17.29,3690800.0],["2025-10-23",17.26,17.535,17.2,17.37,2667500.0],["2025-10-24",17.54,17.74,17.43,17.65,3508100.0],["2025-10-27",17.91,17.91,17.48,17.6,3431900.0],["2025-10-28",17.63,18.045,17.6,17.65,4370700.0],["2025-10-29",17.49,17.49,16.79,16.88,5123300.0],["2025-10-30",16.84,17.465,16.805,17.01,8271800.0],["2025-10-31",17.05,17.875,17.01,17.85,4307700.0],["2025-11-03",17.67,17.97,17.455,17.68,7961700.0],["2025-11-04",17.21,17.25,16.655,16.87,5919300.0],["2025-11-05",16.85,16.9,16.65,16.77,3428900.0],["2025-11-06",16.54,16.68,16.23,16.36,7365400.0],["2025-11-07",16.08,16.93,16.05,16.92,4869700.0],["2025-11-10",17.0,17.27,16.925,17.19,3984700.0],["2025-11-11",17.15,17.55,17.089,17.28,4266600.0],["2025-11-12",17.22,17.55,16.97,17.14,3662100.0],["2025-11-13",16.96,17.02,16.4,16.51,7767100.0],["2025-11-14",16.08,16.86,16.06,16.79,5159400.0],["2025-11-17",16.75,16.752,16.031,16.16,5133800.0],["2025-11-18",16.2,16.414,15.862,16.17,5285900.0],["2025-11-19",16.05,16.245,15.815,16.12,5348000.0],["2025-11-20",16.31,16.39,15.52,15.56,7242800.0],["2025-11-21",15.55,15.96,15.17,15.7,9356600.0],["2025-11-24",15.75,15.875,15.48,15.65,5911800.0],["2025-11-25",15.8,16.3,15.685,16.23,6077800.0],["2025-11-26",16.11,16.21,15.9,15.94,4783500.0],["2025-11-28",16.09,16.35,16.09,16.21,2807500.0],["2025-12-01",15.98,16.31,15.87,16.08,5305500.0],["2025-12-02",16.35,16.67,16.21,16.61,7597300.0],["2025-12-03",16.51,17.0,16.41,16.96,8096700.0],["2025-12-04",17.09,17.18,16.91,16.97,13025300.0],["2025-12-05",15.28,15.43,14.48,14.52,36295300.0],["2025-12-08",14.57,15.05,14.57,14.88,16847600.0],["2025-12-09",14.83,15.43,14.81,14.84,12629600.0],["2025-12-10",14.85,15.36,14.811,15.24,17013100.0],["2025-12-11",15.11,15.65,14.87,14.99,18267600.0],["2025-12-12",15.11,15.25,14.981,15.08,11868600.0],["2025-12-15",15.15,15.178,14.765,14.84,10341900.0],["2025-12-16",14.73,14.955,14.68,14.8,7388200.0],["2025-12-17",14.74,14.905,14.455,14.48,8248300.0],["2025-12-18",14.6,14.74,14.43,14.61,8725400.0],["2025-12-19",14.82,14.85,14.56,14.73,18830800.0],["2025-12-22",14.8,15.22,14.76,14.93,6777100.0],["2025-12-23",14.84,14.878,14.632,14.75,5323000.0],["2025-12-24",14.75,14.85,14.635,14.85,3220000.0],["2025-12-26",14.81,15.09,14.79,15.01,4395700.0],["2025-12-29",14.79,15.16,14.79,15.03,6214300.0],["2025-12-30",15.02,15.345,15.01,15.27,5823900.0],["2025-12-31",15.26,15.27,14.994,15.0,6902000.0],["2026-01-02",15.1,15.15,14.55,14.64,8294200.0],["2026-01-05",14.55,14.99,14.48,14.81,7074500.0],["2026-01-06",14.82,15.2,14.789,15.18,5712100.0],["2026-01-07",15.2,15.6,15.19,15.53,6552100.0],["2026-01-08",15.44,15.52,15.14,15.33,5344200.0],["2026-01-09",15.43,15.495,15.0,15.12,5059600.0],["2026-01-12",15.13,15.19,14.962,15.04,4819100.0],["2026-01-13",15.09,15.17,14.42,14.64,8698800.0],["2026-01-14",14.55,14.925,14.15,14.22,9595200.0],["2026-01-15",14.28,14.33,14.0,14.08,7519900.0],["2026-01-16",14.15,14.2,13.84,13.9,12309300.0],["2026-01-20",13.75,13.97,13.55,13.57,6895700.0],["2026-01-21",13.62,14.105,13.46,13.8,9532300.0],["2026-01-22",13.92,14.225,13.78,14.19,6482300.0],["2026-01-23",14.19,14.37,14.19,14.29,4196200.0],["2026-01-26",14.25,14.6,14.19,14.56,5915000.0],["2026-01-27",14.5,15.38,14.23,15.11,18250000.0],["2026-01-28",15.16,15.39,14.93,14.93,8691400.0],["2026-01-29",14.65,14.65,13.87,14.07,8712200.0],["2026-01-30",14.05,14.215,13.9,13.98,5250900.0],["2026-02-02",13.91,14.42,13.64,14.39,8498600.0],["2026-02-03",14.25,14.39,12.87,13.14,14645200.0],["2026-02-04",13.01,13.65,12.695,13.62,12233900.0],["2026-02-05",13.54,13.72,12.92,12.93,11054300.0],["2026-02-06",13.075,13.315,12.642,13.22,9729100.0],["2026-02-09",13.18,13.25,12.425,13.14,16076300.0],["2026-02-10",13.335,14.04,13.335,13.73,7138600.0],["2026-02-11",13.795,13.795,13.25,13.62,6611900.0],["2026-02-12",13.59,13.84,12.875,13.31,8231900.0],["2026-02-13",13.49,13.92,13.3,13.87,5029800.0],["2026-02-17",13.805,14.04,13.13,13.4,6068300.0],["2026-02-18",13.31,13.58,13.17,13.35,5442200.0],["2026-02-19",13.39,13.659,13.26,13.56,4291700.0],["2026-02-20",13.56,14.0,12.8,12.97,9656600.0],["2026-02-23",12.8,12.8,12.235,12.37,8810500.0],["2026-02-24",12.42,13.04,12.34,12.76,7936300.0],["2026-02-25",12.82,13.005,12.549,12.92,6235400.0],["2026-02-26",13.0,13.57,12.839,13.48,7173300.0],["2026-02-27",13.01,13.195,12.71,13.12,9159400.0],["2026-03-02",12.82,13.31,12.8,13.13,8744200.0],["2026-03-03",12.77,13.565,12.68,13.27,8117500.0],["2026-03-04",13.26,13.56,13.175,13.49,8444500.0],["2026-03-05",13.5,14.17,13.5,13.97,8122400.0],["2026-03-06",13.76,14.27,13.76,14.19,9779600.0],["2026-03-09",13.8,14.435,13.67,14.35,9129600.0],["2026-03-10",14.4,14.4,13.805,14.14,7496200.0],["2026-03-11",14.19,14.49,14.005,14.16,6704400.0],["2026-03-12",14.08,14.529,13.74,13.78,13218100.0],["2026-03-13",13.5,14.55,13.36,14.52,18194200.0],["2026-03-16",14.33,14.72,14.02,14.29,10468700.0],["2026-03-17",14.42,14.86,14.25,14.49,7508600.0],["2026-03-18",14.32,14.66,14.21,14.38,6551300.0],["2026-03-19",14.32,14.65,14.29,14.56,5366600.0],["2026-03-20",14.38,14.505,13.971,14.17,18923000.0],["2026-03-23",14.28,14.475,14.066,14.38,6703100.0],["2026-03-24",14.19,14.2,13.015,13.04,9114200.0],["2026-03-25",13.285,13.75,13.2,13.36,8404200.0],["2026-03-26",13.29,13.69,13.24,13.4,5069200.0],["2026-03-27",13.01,13.115,12.15,12.58,12141800.0],["2026-03-30",12.69,13.15,12.545,12.61,8820200.0],["2026-03-31",12.7,13.1,12.556,12.88,5243800.0],["2026-04-01",13.34,13.34,12.74,13.31,6625900.0],["2026-04-02",13.18,13.39,12.95,13.33,5491000.0],["2026-04-06",13.38,13.59,13.22,13.51,5238900.0],["2026-04-07",13.34,13.575,13.18,13.38,5091500.0],["2026-04-08",13.79,14.04,13.375,13.5,7577600.0],["2026-04-09",13.37,13.37,12.59,12.77,9020200.0],["2026-04-10",12.9,12.915,11.81,11.94,13671200.0],["2026-04-13",11.99,12.8,11.95,12.79,11069300.0],["2026-04-14",12.97,13.22,12.63,12.75,8055900.0],["2026-04-15",13.04,13.31,12.79,13.26,7862100.0],["2026-04-16",13.51,13.96,13.51,13.93,7045000.0],["2026-04-17",14.29,14.39,13.88,14.02,6826000.0],["2026-04-20",13.95,14.52,13.9,14.32,7645800.0],["2026-04-21",14.45,15.01,14.32,14.46,8084700.0],["2026-04-22",14.55,14.66,14.28,14.63,5680600.0],["2026-04-23",14.15,14.25,13.525,13.92,6341800.0],["2026-04-24",14.01,14.3,13.85,14.24,4322900.0],["2026-04-27",14.21,14.815,14.2,14.63,5567700.0],["2026-04-28",14.7,14.98,14.47,14.65,4365400.0],["2026-04-29",14.59,14.78,14.35,14.7,5691100.0],["2026-04-30",14.42,14.5,13.885,14.16,6802100.0],["2026-05-01",14.75,15.03,14.485,14.9,5572100.0],["2026-05-04",14.93,15.62,14.93,15.6,7815200.0],["2026-05-05",15.65,15.98,15.46,15.86,6875400.0],["2026-05-06",15.665,15.76,15.04,15.33,9443600.0],["2026-05-07",15.83,16.152,15.56,15.92,9327500.0],["2026-05-08",15.7,16.605,15.475,16.59,8219400.0],["2026-05-11",16.36,16.72,15.635,16.33,9844000.0],["2026-05-12",15.96,16.318,15.705,15.74,4617200.0],["2026-05-13",15.66,16.2,15.48,16.08,4637200.0],["2026-05-14",16.2,16.625,15.76,16.51,6223400.0],["2026-05-15",16.44,17.375,16.255,16.86,7980500.0],["2026-05-18",16.8,17.68,16.62,17.54,8168200.0],["2026-05-19",17.71,18.12,17.4,17.66,9366700.0],["2026-05-20",17.47,18.03,17.3,17.97,7146900.0],["2026-05-21",17.86,18.295,17.78,18.11,6600800.0],["2026-05-22",18.29,18.81,18.13,18.71,6990200.0],["2026-05-26",18.68,18.795,18.21,18.56,10327100.0],["2026-05-27",17.79,18.19,17.59,17.95,9762000.0],["2026-05-28",18.0,18.3,17.405,18.02,26046400.0],["2026-05-29",15.44,17.205,15.26,16.55,30820500.0],["2026-06-01",17.05,18.2,17.014,17.81,15670000.0],["2026-06-02",17.55,17.73,17.01,17.35,9812900.0],["2026-06-03",17.14,17.19,16.28,16.3,9889100.0],["2026-06-04",16.38,16.85,15.92,16.53,7676100.0],["2026-06-05",16.5,16.61,15.641,15.95,7589500.0],["2026-06-08",15.935,15.985,15.54,15.75,6667800.0],["2026-06-09",15.61,15.61,14.795,15.24,7012800.0],["2026-06-10",14.95,15.4,14.73,14.79,6158200.0],["2026-06-11",14.57,14.81,14.305,14.76,6208400.0],["2026-06-12",14.74,14.975,14.43,14.85,5463200.0],["2026-06-15",15.19,15.505,14.87,15.19,6036800.0],["2026-06-16",15.15,15.515,14.9,15.03,4315900.0],["2026-06-17",14.92,15.29,14.69,14.8,6646500.0],["2026-06-18",14.75,15.045,14.382,15.02,8420700.0],["2026-06-22",14.79,15.2,14.405,14.74,5604600.0],["2026-06-23",14.67,15.34,14.52,15.13,5712400.0],["2026-06-24",15.1,15.46,15.03,15.12,3301800.0],["2026-06-25",15.04,15.32,14.825,14.96,3978300.0],["2026-06-26",14.935,15.935,14.935,15.91,6773800.0],["2026-06-29",16.19,17.22,16.03,16.73,9116600.0],["2026-06-30",16.46,17.11,16.42,16.97,7077300.0],["2026-07-01",17.3,17.9,17.24,17.59,7974500.0],["2026-07-02",17.55,18.0,17.355,17.51,5318900.0],["2026-07-06",17.48,18.9,17.48,18.15,12203274.945475],["2026-07-07",18.45,18.7,17.6127,18.16,6119362.188099],["2026-07-08",18,18.215,17.515,17.81,5124120.306475],["2026-07-09",17.38,18.87,17.2,18.86,5767341.616823],["2026-07-10",18.94,19.05,17.665,17.88,9175479.59571],["2026-07-13",17.89,18.73,17.86,18.55,7577740.917845],["2026-07-14",18.155,20.26,18.11,19.92,13479626.92108],["2026-07-15",20.19,20.71,19.54,19.58,11058172.493872],["2026-07-16",19.66,20.04,19.2651,19.63,7071855.393066],["2026-07-17",19.27,19.94,19.2,19.57,7754797.069839],["2026-07-20",19.36,19.96,19.16,19.46,4090642.809535],["2026-07-21",19.3,19.43,18.39,18.81,7527461.70733],["2026-07-22",18.8,18.8,18.13,18.22,4730892.737791],["2026-07-23",18.31,18.3897,17.32,17.38,7395659.176218],["2026-07-24",17.64,18.34,17.575,18.14,8817422.567211],["2026-07-27",18.56,18.64,18.005,18.14,4635288.170023],["2026-07-28",18.05,18.495,17.67,18.34,6205499.675498],["2026-07-29",18.26,18.86,18.172,18.52,5203566.146233],["2026-07-30",18.42,18.43,17.82,18.4,4433456.183187],["2026-07-31",18.31,19.145,18.25,19.06,5375116.778016],["2026-08-03",19.28,20.15,19.2,20.05,5810070.420163],["2026-08-04",20.06,21.055,20,20.98,6565171.463862],["2026-08-05",21.32,21.45,20.9,21,5529140.018913],["2026-08-06",20.2,20.895,19.92,20.76,5215244.496154],["2026-08-07",21.25,21.505,21.0234,21.4,5990750.298627],["2026-08-10",21.24,22.25,21.1426,22.235,2135422.39703],["2026-08-11",22.23,22.62,21.87,22.46,11483898.114709],["2026-08-12",22.12,22.4,21.84,22.3,6712763.398374],["2026-08-13",22.5,23.95,22.24,23.84,8105442.867321],["2026-08-14",23.775,23.95,22.97,23.11,6257808.472621]]}