{"t":"TOST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-22",65.26,65.99,58.21,62.51,14255600.0],["2021-09-23",62.32,64.94,59.0,59.0,4579100.0],["2021-09-24",59.5,61.195,53.0,55.78,3928200.0],["2021-09-27",55.51,56.373,54.11,54.9,2277900.0],["2021-09-28",54.02,54.25,50.1,50.85,3988000.0],["2021-09-29",50.6,52.86,49.0,49.78,1676500.0],["2021-09-30",49.93,52.889,49.84,49.95,1438400.0],["2021-10-01",50.09,53.85,49.89,53.55,959800.0],["2021-10-04",53.55,53.65,50.66,52.07,1285200.0],["2021-10-05",51.82,55.595,51.57,52.1,1641500.0],["2021-10-06",51.54,53.5,51.07,52.12,964400.0],["2021-10-07",52.51,55.3,52.42,53.0,745100.0],["2021-10-08",53.55,54.0,51.18,51.82,383800.0],["2021-10-11",51.79,52.345,50.2,51.36,1174200.0],["2021-10-12",51.36,52.134,50.41,50.94,835800.0],["2021-10-13",51.38,54.66,51.246,54.43,877300.0],["2021-10-14",54.68,56.75,53.57,56.36,1095600.0],["2021-10-15",56.79,58.45,54.82,56.21,1598800.0],["2021-10-18",55.49,56.74,51.43,51.5,1618900.0],["2021-10-19",51.7,54.8,51.4,52.54,1377300.0],["2021-10-20",52.72,52.85,50.55,50.96,1078900.0],["2021-10-21",50.5,52.85,50.5,51.33,677800.0],["2021-10-22",51.35,51.99,48.65,49.62,906600.0],["2021-10-25",49.62,53.43,49.61,52.74,1165000.0],["2021-10-26",52.81,54.14,51.317,53.28,650200.0],["2021-10-27",52.91,56.38,52.53,52.76,1073200.0],["2021-10-28",53.29,55.82,52.71,53.05,1074500.0],["2021-10-29",52.98,54.97,52.71,53.22,535300.0],["2021-11-01",54.54,57.2,54.54,57.16,1126900.0],["2021-11-02",57.16,65.73,57.16,65.22,2734300.0],["2021-11-03",66.13,69.93,60.43,62.99,2613400.0],["2021-11-04",63.3,64.05,58.2,60.26,1536300.0],["2021-11-05",60.3,62.69,57.31,59.0,975800.0],["2021-11-08",56.3,58.619,55.58,58.34,1336300.0],["2021-11-09",57.93,61.75,55.583,60.75,1943500.0],["2021-11-10",54.15,55.25,49.508,50.01,5702800.0],["2021-11-11",47.96,50.0,46.4,48.36,4420400.0],["2021-11-12",48.0,49.98,46.64,48.13,6363400.0],["2021-11-15",48.0,48.99,47.05,47.97,3086900.0],["2021-11-16",47.5,48.33,47.28,48.0,3506400.0],["2021-11-17",47.9,48.01,46.195,47.0,3199500.0],["2021-11-18",47.0,47.18,42.75,43.1,3696900.0],["2021-11-19",43.08,45.29,42.07,45.07,2995500.0],["2021-11-22",44.99,45.4,43.13,43.72,4980600.0],["2021-11-23",43.64,44.45,40.02,41.5,4853400.0],["2021-11-24",40.7,43.685,40.1,43.25,2317900.0],["2021-11-26",41.31,43.23,41.1,43.1,1854800.0],["2021-11-29",43.5,44.34,42.5,43.68,1839200.0],["2021-11-30",43.23,43.9,39.77,39.99,3836300.0],["2021-12-01",41.22,41.22,34.33,35.31,5096200.0],["2021-12-02",36.01,36.18,32.65,35.69,4810100.0],["2021-12-03",36.19,36.19,32.2,34.44,3833800.0],["2021-12-06",34.11,37.09,32.95,36.74,3466900.0],["2021-12-07",38.14,40.16,38.0,39.65,2771500.0],["2021-12-08",39.58,40.8,38.281,40.38,2085900.0],["2021-12-09",40.12,41.4,36.71,37.19,1729600.0],["2021-12-10",37.2,38.27,36.01,37.27,2190600.0],["2021-12-13",36.98,37.52,33.81,34.5,3483500.0],["2021-12-14",33.18,35.38,33.03,34.0,2661600.0],["2021-12-15",33.34,34.79,30.85,33.43,5516900.0],["2021-12-16",35.37,37.65,32.76,32.85,6161900.0],["2021-12-17",32.29,35.92,30.69,34.89,7693200.0],["2021-12-20",33.68,35.2,33.25,34.13,2264200.0],["2021-12-21",34.66,38.14,34.13,37.64,2386400.0],["2021-12-22",37.58,39.76,36.98,37.84,2427400.0],["2021-12-23",37.74,40.26,37.254,39.63,2372600.0],["2021-12-27",39.94,40.13,38.63,38.95,1132800.0],["2021-12-28",38.67,38.67,35.85,36.78,2979600.0],["2021-12-29",35.75,37.525,35.13,37.11,1427900.0],["2021-12-30",37.38,38.32,36.36,36.76,1486200.0],["2021-12-31",36.47,37.52,34.5,34.71,1781000.0],["2022-01-03",34.9,35.55,32.65,33.03,3030200.0],["2022-01-04",33.46,33.59,29.15,30.86,4519800.0],["2022-01-05",30.85,30.99,27.53,27.88,5260200.0],["2022-01-06",27.4,28.88,25.95,28.5,4142600.0],["2022-01-07",28.91,30.03,28.01,28.4,2332700.0],["2022-01-10",27.6,28.185,26.15,27.7,2168000.0],["2022-01-11",27.93,30.38,27.75,29.77,2853900.0],["2022-01-12",30.14,30.94,27.71,28.41,2605900.0],["2022-01-13",28.42,28.69,26.53,26.95,1841900.0],["2022-01-14",26.5,27.45,24.69,25.2,3318900.0],["2022-01-18",24.65,25.5,23.71,24.27,2755700.0],["2022-01-19",24.75,25.411,24.14,24.2,2853000.0],["2022-01-20",24.45,26.44,22.75,23.02,3704600.0],["2022-01-21",22.7,23.73,20.8,22.56,5718800.0],["2022-01-24",21.71,23.37,19.87,23.14,8212100.0],["2022-01-25",22.07,23.18,20.53,21.21,4018500.0],["2022-01-26",22.07,23.25,18.72,19.61,5277400.0],["2022-01-27",20.72,20.8,19.28,19.93,3932400.0],["2022-01-28",20.01,20.78,18.86,20.36,5361500.0],["2022-01-31",20.47,23.35,20.4,22.88,3520200.0],["2022-02-01",23.87,26.33,23.25,25.72,6110800.0],["2022-02-02",25.34,26.33,24.2,24.46,4916200.0],["2022-02-03",22.39,24.25,21.56,22.05,4715800.0],["2022-02-04",22.02,23.35,21.59,23.06,3231300.0],["2022-02-07",22.99,24.91,22.97,24.67,2758900.0],["2022-02-08",24.26,25.95,23.77,25.81,2105100.0],["2022-02-09",26.44,28.69,26.34,27.88,2915600.0],["2022-02-10",26.06,30.6,26.021,27.76,3911100.0],["2022-02-11",27.92,29.45,26.86,27.59,2187100.0],["2022-02-14",27.49,28.9,26.881,27.44,2385000.0],["2022-02-15",28.27,29.37,26.93,28.12,4635400.0],["2022-02-16",22.95,24.4,22.1,23.0,12384300.0],["2022-02-17",21.5,21.85,20.19,21.67,10803600.0],["2022-02-18",20.96,21.9,19.745,20.87,6848500.0],["2022-02-22",20.2,21.87,19.14,19.49,5519700.0],["2022-02-23",19.92,20.1,17.64,17.79,6168200.0],["2022-02-24",16.6,20.13,16.6,20.08,5492100.0],["2022-02-25",20.2,20.43,18.42,20.26,3374500.0],["2022-02-28",20.15,21.21,19.55,20.52,4285800.0],["2022-03-01",20.4,21.04,19.234,19.59,4024100.0],["2022-03-02",19.74,20.86,19.55,20.5,5105600.0],["2022-03-03",20.58,20.68,19.525,19.64,6343800.0],["2022-03-04",19.51,19.52,17.81,17.89,5534500.0],["2022-03-07",17.55,17.7,16.52,17.21,5165600.0],["2022-03-08",17.0,18.45,16.53,17.57,5276700.0],["2022-03-09",18.12,19.85,18.12,19.45,4757200.0],["2022-03-10",19.0,19.86,18.58,19.61,3865800.0],["2022-03-11",19.6,20.15,17.56,17.63,3813300.0],["2022-03-14",17.42,17.835,15.825,16.26,6186400.0],["2022-03-15",16.46,17.49,16.255,17.38,4396300.0],["2022-03-16",17.68,18.92,17.65,18.72,6229600.0],["2022-03-17",18.74,19.372,17.93,18.94,9095300.0],["2022-03-18",18.92,20.94,18.62,19.65,8389000.0],["2022-03-21",19.06,20.37,18.25,20.05,3710800.0],["2022-03-22",19.67,21.02,19.04,20.24,3326800.0],["2022-03-23",20.08,20.92,19.48,19.91,3711000.0],["2022-03-24",20.12,20.47,18.99,20.0,2758200.0],["2022-03-25",20.14,20.39,18.96,19.44,1894800.0],["2022-03-28",19.25,19.92,18.08,19.23,2671900.0],["2022-03-29",19.84,22.05,19.77,21.64,7973600.0],["2022-03-30",20.99,23.05,20.71,21.89,4542600.0],["2022-03-31",22.0,22.665,21.52,21.73,2893500.0],["2022-04-01",21.96,23.64,21.95,22.76,3145900.0],["2022-04-04",23.12,24.358,22.78,24.05,3408400.0],["2022-04-05",22.72,22.86,20.779,21.19,6030700.0],["2022-04-06",20.6,20.86,19.56,20.6,5799100.0],["2022-04-07",20.31,20.35,18.65,19.07,6887100.0],["2022-04-08",18.22,19.38,17.92,18.81,7029700.0],["2022-04-11",18.49,19.18,18.11,18.81,4609900.0],["2022-04-12",19.21,20.05,18.55,18.76,4403600.0],["2022-04-13",18.55,20.17,18.19,19.62,5388300.0],["2022-04-14",19.34,19.53,18.73,19.3,3697100.0],["2022-04-18",19.16,19.36,18.136,19.17,5001900.0],["2022-04-19",19.2,20.5,19.14,20.2,4850200.0],["2022-04-20",20.31,20.39,19.35,19.71,3540700.0],["2022-04-21",20.21,20.95,19.04,19.23,5340400.0],["2022-04-22",19.24,20.05,18.48,18.8,3915500.0],["2022-04-25",18.61,19.73,18.25,19.27,4572800.0],["2022-04-26",19.5,19.73,18.11,18.96,5108000.0],["2022-04-27",18.93,20.19,18.77,19.21,3801800.0],["2022-04-28",19.35,20.87,18.91,20.59,3990000.0],["2022-04-29",19.28,20.14,18.373,18.63,6498100.0],["2022-05-02",18.72,19.475,18.38,19.41,2636300.0],["2022-05-03",19.27,19.94,18.46,18.51,3852400.0],["2022-05-04",18.2,18.39,16.19,18.26,6922500.0],["2022-05-05",17.8,17.88,16.13,16.45,5041600.0],["2022-05-06",16.13,16.39,14.41,15.37,6654400.0],["2022-05-09",14.98,15.29,13.42,13.77,8561800.0],["2022-05-10",14.12,14.64,13.07,13.92,5644300.0],["2022-05-11",13.49,13.87,12.45,12.68,6291700.0],["2022-05-12",12.31,14.56,11.91,14.29,16092700.0],["2022-05-13",16.29,16.53,14.48,14.99,12731100.0],["2022-05-16",15.2,15.24,13.78,13.9,6793000.0],["2022-05-17",13.94,14.83,13.01,13.51,7572500.0],["2022-05-18",13.21,14.08,12.84,13.21,5567700.0],["2022-05-19",13.03,15.34,13.03,14.79,7632100.0],["2022-05-20",15.26,16.17,14.15,15.36,7608700.0],["2022-05-23",15.25,15.51,14.61,15.32,4675000.0],["2022-05-24",15.04,15.04,13.98,14.37,7723900.0],["2022-05-25",14.36,15.33,14.36,14.95,3275900.0],["2022-05-26",14.83,16.14,14.7,15.64,3968800.0],["2022-05-27",15.74,17.0,15.74,16.52,4296100.0],["2022-05-31",16.73,16.96,16.06,16.24,7388700.0],["2022-06-01",15.6,16.41,15.13,15.64,5924000.0],["2022-06-02",15.58,17.38,15.48,16.93,4815500.0],["2022-06-03",16.57,17.0,16.26,16.72,4388200.0],["2022-06-06",17.25,17.67,15.695,16.11,5721900.0],["2022-06-07",15.82,16.87,15.64,16.25,4322600.0],["2022-06-08",16.35,17.24,16.12,16.23,4954500.0],["2022-06-09",16.12,17.21,15.75,15.94,7438000.0],["2022-06-10",15.44,15.555,14.27,14.98,6900200.0],["2022-06-13",14.01,14.65,13.53,14.03,7679800.0],["2022-06-14",14.16,14.38,13.68,13.85,8315900.0],["2022-06-15",13.98,14.29,13.325,13.73,13324500.0],["2022-06-16",13.21,14.105,12.875,13.06,10803400.0],["2022-06-17",13.25,13.99,12.91,13.12,19618900.0],["2022-06-21",13.29,14.95,13.29,13.88,8429700.0],["2022-06-22",13.58,14.36,13.56,13.93,7148300.0],["2022-06-23",14.02,15.18,14.02,14.82,5502900.0],["2022-06-24",15.12,15.32,14.72,15.15,19563900.0],["2022-06-27",15.15,15.31,14.32,14.82,3686600.0],["2022-06-28",14.63,15.05,13.9,13.94,3301100.0],["2022-06-29",13.82,13.88,12.98,13.16,4668100.0],["2022-06-30",12.91,12.99,12.15,12.94,5585800.0],["2022-07-01",12.99,13.775,12.99,13.7,3696200.0],["2022-07-05",13.46,14.24,13.21,14.0,4330300.0],["2022-07-06",14.08,14.57,13.74,13.91,3349500.0],["2022-07-07",13.88,15.1,13.88,14.96,4552900.0],["2022-07-08",14.95,15.005,14.13,14.57,3393300.0],["2022-07-11",14.28,14.39,13.75,14.03,3012100.0],["2022-07-12",14.1,15.09,13.63,14.39,5497500.0],["2022-07-13",13.76,14.62,13.66,14.46,4778500.0],["2022-07-14",14.39,14.5,13.66,13.7,2853600.0],["2022-07-15",13.98,14.43,13.54,13.99,2665000.0],["2022-07-18",14.26,14.71,13.944,14.03,3367900.0],["2022-07-19",14.23,14.61,13.67,14.56,6071100.0],["2022-07-20",14.53,15.5,14.53,15.24,5253200.0],["2022-07-21",14.9,15.419,14.87,15.2,2141800.0],["2022-07-22",15.34,15.71,14.43,14.68,3811000.0],["2022-07-25",14.66,14.685,14.2,14.37,1915300.0],["2022-07-26",14.2,14.2,13.655,13.95,4505900.0],["2022-07-27",14.41,15.205,14.3,15.05,3162700.0],["2022-07-28",15.09,16.1,14.98,15.97,4303000.0],["2022-07-29",15.91,16.437,15.45,15.98,5172300.0],["2022-08-01",15.76,15.97,15.37,15.89,3949900.0],["2022-08-02",14.85,16.02,14.66,15.94,6919600.0],["2022-08-03",16.1,17.065,15.94,16.7,7007600.0],["2022-08-04",16.9,17.32,16.33,16.88,4295500.0],["2022-08-05",16.15,16.8,15.61,16.56,5467700.0],["2022-08-08",16.79,18.11,16.61,17.64,8282100.0],["2022-08-09",17.33,17.4,16.425,16.98,4736400.0],["2022-08-10",18.0,18.74,17.69,18.46,5795500.0],["2022-08-11",19.25,19.25,17.95,18.15,7434500.0],["2022-08-12",21.71,21.76,19.47,19.64,20733900.0],["2022-08-15",19.17,19.575,18.76,19.17,8635700.0],["2022-08-16",18.95,21.61,18.62,20.64,11370100.0],["2022-08-17",20.02,20.18,18.8,19.49,8765800.0],["2022-08-18",19.32,19.41,18.54,18.85,6319400.0],["2022-08-19",18.5,18.725,17.97,18.37,5232400.0],["2022-08-22",17.84,18.27,17.635,18.17,5354500.0],["2022-08-23",18.55,19.13,18.28,18.44,3082300.0],["2022-08-24",18.42,19.86,18.18,19.65,5456100.0],["2022-08-25",19.77,20.05,19.44,19.85,5040200.0],["2022-08-26",19.71,19.91,18.44,18.72,3867100.0],["2022-08-29",18.31,18.99,18.28,18.69,3169800.0],["2022-08-30",19.07,19.32,18.24,18.64,2443900.0],["2022-08-31",18.92,19.42,18.68,18.93,3593500.0],["2022-09-01",18.75,18.8,17.79,18.53,4946300.0],["2022-09-02",18.76,18.788,18.19,18.39,3470500.0],["2022-09-06",18.42,18.79,18.14,18.36,3349400.0],["2022-09-07",18.25,19.1,18.022,19.08,3135400.0],["2022-09-08",18.64,20.41,18.6,20.38,6686100.0],["2022-09-09",20.55,21.59,20.55,21.44,6419800.0],["2022-09-12",21.56,22.465,21.555,22.29,5186800.0],["2022-09-13",20.95,21.387,20.089,20.33,8458600.0],["2022-09-14",20.2,20.8,19.56,20.54,5785600.0],["2022-09-15",20.19,21.42,20.11,20.35,6180400.0],["2022-09-16",19.9,19.905,18.955,19.15,11751900.0],["2022-09-19",18.87,19.13,18.68,19.05,4113400.0],["2022-09-20",18.6,18.97,18.33,18.63,4657300.0],["2022-09-21",18.75,19.19,18.14,18.27,2825700.0],["2022-09-22",18.11,18.344,17.5,17.77,4162400.0],["2022-09-23",17.34,17.71,17.035,17.66,4144800.0],["2022-09-26",17.64,18.131,17.22,17.37,3296400.0],["2022-09-27",17.9,18.26,17.555,17.95,3656800.0],["2022-09-28",17.94,19.04,17.925,18.84,3052800.0],["2022-09-29",18.49,18.51,17.25,17.47,6466600.0],["2022-09-30",17.32,18.115,16.7,16.72,7482800.0],["2022-10-03",16.81,17.2,16.205,16.61,5243200.0],["2022-10-04",17.24,17.58,16.88,17.57,6270400.0],["2022-10-05",17.1,17.995,16.44,17.87,4507600.0],["2022-10-06",17.64,18.52,17.64,17.94,4791100.0],["2022-10-07",17.44,17.555,16.55,16.82,3332000.0],["2022-10-10",18.06,18.32,16.45,16.81,5817500.0],["2022-10-11",16.75,17.43,16.06,17.22,3776200.0],["2022-10-12",17.32,17.94,16.4,17.92,5767500.0],["2022-10-13",17.16,18.29,16.45,17.7,6093700.0],["2022-10-14",18.0,18.47,16.91,16.98,3553400.0],["2022-10-17",17.64,18.69,17.62,18.68,4462200.0],["2022-10-18",19.31,20.295,18.99,20.27,8087000.0],["2022-10-19",19.88,20.19,19.35,19.39,5696300.0],["2022-10-20",19.38,20.385,19.25,19.43,3995500.0],["2022-10-21",19.29,20.81,18.92,20.78,7460700.0],["2022-10-24",20.78,20.78,19.58,20.62,4701200.0],["2022-10-25",20.9,22.25,20.87,22.22,4963900.0],["2022-10-26",21.75,22.86,21.19,21.71,6579400.0],["2022-10-27",21.98,23.0,21.63,21.96,4541600.0],["2022-10-28",21.6,22.245,21.43,22.17,3283600.0],["2022-10-31",21.97,22.5,21.78,22.09,2730400.0],["2022-11-01",22.85,23.0,21.76,22.01,4637200.0],["2022-11-02",21.98,22.12,19.85,20.05,6843300.0],["2022-11-03",19.72,20.16,19.17,19.84,5487300.0],["2022-11-04",20.08,20.34,17.99,18.99,8809500.0],["2022-11-07",19.29,19.5,18.34,18.86,4815400.0],["2022-11-08",18.94,19.6,18.255,19.0,5894800.0],["2022-11-09",18.5,18.78,17.05,17.64,9141200.0],["2022-11-10",19.19,20.41,19.13,20.0,13132200.0],["2022-11-11",21.5,21.795,19.71,20.48,21978700.0],["2022-11-14",20.105,21.39,19.475,20.75,11627400.0],["2022-11-15",21.0,21.19,19.56,20.45,12472800.0],["2022-11-16",20.0,20.2,18.775,18.98,6386200.0],["2022-11-17",18.39,18.592,17.755,18.45,6364300.0],["2022-11-18",18.7,18.82,18.125,18.2,5601800.0],["2022-11-21",18.0,18.28,17.8,18.22,4949300.0],["2022-11-22",18.14,18.298,17.827,18.22,3406800.0],["2022-11-23",18.17,18.7,17.95,18.63,2385300.0],["2022-11-25",18.5,18.95,18.39,18.82,1717400.0],["2022-11-28",18.55,19.025,17.98,18.0,3739100.0],["2022-11-29",18.06,18.39,17.03,17.12,4943500.0],["2022-11-30",17.31,18.66,17.19,18.36,19798300.0],["2022-12-01",18.31,18.82,18.1,18.34,8667900.0],["2022-12-02",17.83,18.205,17.52,17.99,3098600.0],["2022-12-05",17.81,18.18,16.655,16.75,4220100.0],["2022-12-06",16.78,16.87,16.34,16.72,6191400.0],["2022-12-07",16.66,17.335,16.52,17.22,4123200.0],["2022-12-08",17.41,18.98,17.22,18.96,5378900.0],["2022-12-09",18.86,19.52,18.63,19.3,4742300.0],["2022-12-12",19.38,20.02,19.25,19.87,4157400.0],["2022-12-13",21.18,21.3,19.34,19.62,5903700.0],["2022-12-14",19.56,20.13,19.32,19.77,4287500.0],["2022-12-15",19.21,19.34,18.52,18.74,6132000.0],["2022-12-16",18.71,19.13,18.51,18.76,6261400.0],["2022-12-19",18.61,18.76,17.66,17.77,4681900.0],["2022-12-20",17.58,18.16,17.51,17.6,4257600.0],["2022-12-21",17.75,18.1,17.33,17.77,5710700.0],["2022-12-22",17.42,17.66,16.86,17.65,3433200.0],["2022-12-23",17.45,17.64,17.27,17.62,2614700.0],["2022-12-27",17.39,17.54,16.73,17.15,2523300.0],["2022-12-28",16.98,17.18,16.75,16.75,3408500.0],["2022-12-29",16.93,18.18,16.87,17.95,2934400.0],["2022-12-30",17.61,18.13,17.58,18.03,2365400.0],["2023-01-03",18.43,18.76,17.51,17.55,3711700.0],["2023-01-04",17.84,18.43,17.54,18.42,4065000.0],["2023-01-05",18.22,18.39,17.255,17.28,4600500.0],["2023-01-06",17.28,17.69,17.02,17.43,3813500.0],["2023-01-09",17.72,18.335,17.43,17.99,6850100.0],["2023-01-10",17.82,18.33,17.63,18.32,3818700.0],["2023-01-11",18.5,19.26,18.33,19.24,3340000.0],["2023-01-12",19.38,19.7,18.74,19.55,2001100.0],["2023-01-13",19.29,20.035,19.29,19.91,3063900.0],["2023-01-17",19.95,20.95,19.68,20.17,4441500.0],["2023-01-18",20.76,21.02,19.955,20.3,3840100.0],["2023-01-19",19.88,20.0,18.92,19.28,3863100.0],["2023-01-20",19.51,20.87,19.435,20.77,3009700.0],["2023-01-23",21.03,22.36,20.77,22.34,7487500.0],["2023-01-24",21.5,22.269,21.167,21.46,4519000.0],["2023-01-25",20.88,22.145,20.04,22.06,6166400.0],["2023-01-26",22.78,22.99,21.96,22.44,5449700.0],["2023-01-27",22.2,23.075,22.15,22.77,5551200.0],["2023-01-30",22.21,22.52,21.89,22.04,3776100.0],["2023-01-31",22.14,22.55,21.84,22.31,4887600.0],["2023-02-01",22.38,23.225,21.98,23.15,6142700.0],["2023-02-02",23.99,24.74,23.82,24.74,9771000.0],["2023-02-03",23.73,24.405,23.39,23.85,5033700.0],["2023-02-06",23.46,24.02,23.105,23.26,4100900.0],["2023-02-07",23.41,24.05,23.125,23.91,3753600.0],["2023-02-08",23.84,24.44,23.41,23.44,2927100.0],["2023-02-09",23.52,23.93,22.545,22.83,7739900.0],["2023-02-10",22.3,22.82,21.96,22.8,4015800.0],["2023-02-13",23.57,24.465,23.36,23.94,8486300.0],["2023-02-14",23.6,25.78,23.42,25.11,12061500.0],["2023-02-15",25.0,26.035,24.89,25.96,11195600.0],["2023-02-16",21.04,21.83,19.52,20.03,36920600.0],["2023-02-17",20.01,20.02,18.85,19.48,17489400.0],["2023-02-21",19.03,19.63,18.61,19.53,8515500.0],["2023-02-22",19.58,20.28,19.345,20.16,7053200.0],["2023-02-23",20.45,20.67,20.0,20.51,5160700.0],["2023-02-24",20.01,20.01,19.0,19.46,8904800.0],["2023-02-27",19.69,19.78,18.92,19.02,5690400.0],["2023-02-28",19.0,19.25,18.84,18.92,7915400.0],["2023-03-01",18.82,18.96,18.105,18.41,7954100.0],["2023-03-02",18.16,18.4,17.92,18.25,6455700.0],["2023-03-03",18.45,19.04,18.45,18.8,4672800.0],["2023-03-06",18.87,19.025,18.39,18.41,5048000.0],["2023-03-07",18.49,19.03,18.22,18.41,6137700.0],["2023-03-08",18.74,19.27,18.56,19.14,8061300.0],["2023-03-09",18.93,19.3,18.025,18.29,6760200.0],["2023-03-10",18.25,18.27,17.045,17.33,10068300.0],["2023-03-13",17.01,17.52,16.51,17.38,9529100.0],["2023-03-14",17.73,17.9,17.45,17.73,7562400.0],["2023-03-15",17.42,17.58,16.99,17.19,12059700.0],["2023-03-16",17.15,17.59,16.81,17.41,9223700.0],["2023-03-17",17.11,17.24,16.56,17.11,8451200.0],["2023-03-20",16.9,17.07,16.43,16.67,5513800.0],["2023-03-21",16.95,17.47,16.825,17.3,4575600.0],["2023-03-22",17.34,17.4,16.535,16.56,4889600.0],["2023-03-23",16.67,16.9,15.98,16.11,7319200.0],["2023-03-24",15.9,16.37,15.77,16.23,5072300.0],["2023-03-27",16.45,16.6,16.215,16.47,3662500.0],["2023-03-28",16.32,16.505,16.065,16.24,3153600.0],["2023-03-29",16.62,16.87,16.52,16.85,3298700.0],["2023-03-30",17.24,17.335,16.88,17.02,2431500.0],["2023-03-31",17.14,17.78,16.94,17.75,5174700.0],["2023-04-03",17.66,17.87,17.395,17.86,2996500.0],["2023-04-04",17.99,18.04,17.41,17.57,3248500.0],["2023-04-05",17.34,17.42,16.305,16.37,5597000.0],["2023-04-06",16.11,16.625,16.095,16.55,4413900.0],["2023-04-10",16.365,17.365,16.35,17.25,7134200.0],["2023-04-11",17.4,18.01,17.33,17.66,7645400.0],["2023-04-12",18.01,18.15,17.62,17.75,7625200.0],["2023-04-13",17.94,18.29,17.88,17.97,3481600.0],["2023-04-14",17.76,17.93,17.24,17.57,3744500.0],["2023-04-17",17.54,17.82,17.46,17.77,3357200.0],["2023-04-18",18.01,18.03,17.24,17.56,3359000.0],["2023-04-19",17.81,18.33,17.21,18.05,7444900.0],["2023-04-20",17.76,18.225,17.67,17.78,2855800.0],["2023-04-21",17.79,17.99,17.63,17.92,2711800.0],["2023-04-24",17.91,18.13,17.3,17.68,3182700.0],["2023-04-25",17.58,17.72,17.22,17.25,3903500.0],["2023-04-26",17.68,18.265,17.595,17.86,4402900.0],["2023-04-27",18.21,18.37,17.8,18.27,4901100.0],["2023-04-28",18.06,18.31,17.81,18.2,2476200.0],["2023-05-01",18.14,18.41,17.28,17.52,5209300.0],["2023-05-02",17.36,17.47,16.975,17.22,4623400.0],["2023-05-03",17.16,18.1,17.06,17.53,3977100.0],["2023-05-04",17.8,18.05,17.48,17.6,6971700.0],["2023-05-05",17.91,18.49,17.875,18.43,7250100.0],["2023-05-08",18.5,19.76,18.44,19.35,10982500.0],["2023-05-09",19.03,19.77,18.96,19.46,9306700.0],["2023-05-10",20.45,21.2,19.71,21.12,18446100.0],["2023-05-11",20.87,21.04,20.52,20.8,9632200.0],["2023-05-12",20.835,20.835,19.23,19.49,7749700.0],["2023-05-15",19.44,19.68,18.99,19.43,7257100.0],["2023-05-16",19.29,19.3,18.44,18.73,6935500.0],["2023-05-17",19.25,20.69,19.04,20.43,8504200.0],["2023-05-18",20.59,21.16,20.53,21.05,6653500.0],["2023-05-19",20.96,20.98,20.475,20.81,5035300.0],["2023-05-22",20.86,21.6,20.76,21.3,4625800.0],["2023-05-23",20.99,21.585,20.455,20.52,10944700.0],["2023-05-24",20.22,21.37,20.05,21.36,7842000.0],["2023-05-25",21.67,21.98,21.18,21.32,5459400.0],["2023-05-26",21.43,22.215,21.4,21.42,4702700.0],["2023-05-30",21.88,22.16,21.38,21.74,5846300.0],["2023-05-31",21.54,21.72,20.745,20.97,12713000.0],["2023-06-01",21.2,21.84,20.89,21.58,10883500.0],["2023-06-02",21.58,21.67,20.31,21.07,9870300.0],["2023-06-05",20.93,22.01,20.84,21.96,5777600.0],["2023-06-06",21.84,22.485,21.755,22.25,5270700.0],["2023-06-07",22.28,22.6,21.725,21.8,5371400.0],["2023-06-08",21.69,21.98,21.49,21.93,4382500.0],["2023-06-09",22.23,22.48,21.72,21.86,4051100.0],["2023-06-12",22.25,23.25,22.25,23.18,8883400.0],["2023-06-13",23.5,23.69,23.01,23.69,9894900.0],["2023-06-14",23.65,23.75,22.925,23.28,5371200.0],["2023-06-15",22.7,23.259,21.7,23.03,10316000.0],["2023-06-16",23.05,23.065,21.65,21.71,10598900.0],["2023-06-20",21.55,22.13,21.34,21.64,6139500.0],["2023-06-21",21.4,21.565,20.885,21.29,5648000.0],["2023-06-22",21.25,21.77,21.07,21.59,4833400.0],["2023-06-23",21.31,21.69,21.09,21.54,11876600.0],["2023-06-26",21.48,21.993,21.418,21.8,4764600.0],["2023-06-27",22.0,22.26,21.81,22.08,3646500.0],["2023-06-28",22.1,22.765,21.91,22.32,7101100.0],["2023-06-29",22.33,23.06,22.08,22.88,7341000.0],["2023-06-30",23.25,23.32,22.445,22.57,4560800.0],["2023-07-03",22.5,22.615,22.115,22.31,2208800.0],["2023-07-05",22.33,22.74,21.97,22.57,5135400.0],["2023-07-06",22.15,22.485,21.65,22.42,6192700.0],["2023-07-07",22.5,23.055,22.42,22.49,4098900.0],["2023-07-10",22.48,22.955,22.2,22.82,3188000.0],["2023-07-11",23.29,23.86,23.07,23.5,8414300.0],["2023-07-12",23.93,24.78,23.26,24.77,9104300.0],["2023-07-13",24.99,26.665,24.9,25.91,12457500.0],["2023-07-14",25.98,25.995,24.76,25.08,7884800.0],["2023-07-17",25.1,26.13,24.86,25.85,4201600.0],["2023-07-18",26.0,27.0,25.71,26.76,10819100.0],["2023-07-19",24.0,24.656,22.21,22.56,35554100.0],["2023-07-20",22.21,22.38,21.74,21.88,12955700.0],["2023-07-21",22.0,22.06,21.52,21.96,8013800.0],["2023-07-24",21.84,22.5,21.65,22.47,6296600.0],["2023-07-25",22.58,23.149,22.39,22.8,8998200.0],["2023-07-26",22.69,22.925,22.25,22.89,4597400.0],["2023-07-27",23.2,23.23,21.06,21.26,8433600.0],["2023-07-28",21.58,22.065,21.48,21.6,4577600.0],["2023-07-31",21.65,22.08,21.51,22.07,5474100.0],["2023-08-01",21.81,21.91,21.5,21.79,3566300.0],["2023-08-02",21.43,21.6,20.36,20.39,9539700.0],["2023-08-03",20.18,20.76,20.08,20.67,6083300.0],["2023-08-04",20.7,20.76,19.89,20.02,5860800.0],["2023-08-07",20.1,20.43,19.78,20.37,6967600.0],["2023-08-08",20.12,20.315,19.805,20.22,13652500.0],["2023-08-09",23.045,24.37,22.77,23.18,22759400.0],["2023-08-10",23.4,23.65,22.675,22.77,8983000.0],["2023-08-11",22.77,24.32,22.65,24.11,10668900.0],["2023-08-14",24.16,24.16,23.295,23.6,7145500.0],["2023-08-15",23.59,23.689,23.02,23.11,6470300.0],["2023-08-16",22.95,23.505,22.82,23.31,6576100.0],["2023-08-17",23.02,23.12,22.58,22.68,6567900.0],["2023-08-18",22.0,22.37,21.62,21.8,10997200.0],["2023-08-21",21.8,22.0,21.281,21.7,6282100.0],["2023-08-22",22.01,22.249,21.47,21.49,4087100.0],["2023-08-23",21.5,21.62,21.135,21.43,4616000.0],["2023-08-24",21.79,21.8,20.96,20.98,4657200.0],["2023-08-25",21.04,21.36,20.69,21.23,4608700.0],["2023-08-28",21.47,21.595,20.99,20.99,4568200.0],["2023-08-29",20.9,21.69,20.75,21.65,4739300.0],["2023-08-30",21.59,22.17,21.18,22.1,5351500.0],["2023-08-31",22.23,22.45,21.93,22.17,4620800.0],["2023-09-01",22.42,22.51,21.94,21.98,3984000.0],["2023-09-05",21.77,21.92,21.31,21.67,5136900.0],["2023-09-06",22.66,22.88,21.285,21.37,8635500.0],["2023-09-07",20.96,21.9,20.46,21.82,8651000.0],["2023-09-08",21.98,22.16,20.77,20.84,5376400.0],["2023-09-11",21.12,21.56,20.84,21.32,4693900.0],["2023-09-12",21.11,21.53,20.855,21.18,3938100.0],["2023-09-13",21.0,21.12,20.56,20.57,5146900.0],["2023-09-14",20.85,21.4,20.75,20.8,5636500.0],["2023-09-15",20.49,20.72,19.93,20.12,8983100.0],["2023-09-18",19.98,20.735,19.825,20.39,6419600.0],["2023-09-19",20.06,20.44,19.73,20.33,6311200.0],["2023-09-20",20.3,20.35,19.085,19.12,8526000.0],["2023-09-21",18.8,18.88,18.45,18.55,7909500.0],["2023-09-22",18.79,18.99,18.453,18.61,6467600.0],["2023-09-25",18.5,18.96,18.31,18.81,8559600.0],["2023-09-26",18.59,18.767,18.29,18.45,5168300.0],["2023-09-27",18.6,18.94,18.443,18.67,4165300.0],["2023-09-28",18.66,18.815,18.33,18.6,4044600.0],["2023-09-29",18.92,19.315,18.59,18.73,5080000.0],["2023-10-02",17.715,18.69,17.56,18.32,8934300.0],["2023-10-03",18.09,18.14,17.05,17.37,9313100.0],["2023-10-04",17.5,17.52,17.0,17.41,6971100.0],["2023-10-05",17.21,17.45,16.595,17.33,9067100.0],["2023-10-06",17.11,17.62,16.93,17.08,6644100.0],["2023-10-09",16.76,17.5,16.75,17.21,6954200.0],["2023-10-10",17.29,18.335,17.205,18.05,8942700.0],["2023-10-11",18.16,18.94,18.12,18.81,13114200.0],["2023-10-12",18.62,18.78,17.395,17.84,9567000.0],["2023-10-13",17.85,17.965,17.26,17.46,4801100.0],["2023-10-16",17.52,18.01,17.205,17.92,4444700.0],["2023-10-17",17.87,18.585,17.87,18.45,5707400.0],["2023-10-18",18.21,18.32,17.79,17.8,4686800.0],["2023-10-19",17.88,18.16,17.625,17.81,5575000.0],["2023-10-20",17.86,17.94,17.395,17.58,8999300.0],["2023-10-23",17.44,17.62,17.09,17.19,6811200.0],["2023-10-24",17.47,18.13,17.435,17.75,5128000.0],["2023-10-25",17.34,17.55,16.48,16.56,9729200.0],["2023-10-26",16.5,16.655,15.86,16.25,10820600.0],["2023-10-27",16.4,16.54,15.65,15.77,6877900.0],["2023-10-30",15.96,16.115,15.525,15.95,7266400.0],["2023-10-31",15.71,16.335,15.68,15.99,8084800.0],["2023-11-01",16.05,16.33,15.815,16.21,5612300.0],["2023-11-02",16.69,17.4,16.67,16.82,9904500.0],["2023-11-03",17.22,18.06,17.15,17.49,7333300.0],["2023-11-06",17.63,17.835,16.825,17.06,9405100.0],["2023-11-07",17.37,17.64,16.92,17.25,20396000.0],["2023-11-08",14.3,15.11,13.86,14.89,36311700.0],["2023-11-09",14.99,15.12,13.85,13.92,18727100.0],["2023-11-10",14.17,14.405,13.825,14.11,15736700.0],["2023-11-13",14.08,14.21,13.8,13.81,9642100.0],["2023-11-14",14.3,14.946,14.26,14.71,14911700.0],["2023-11-15",14.75,14.9,14.455,14.52,10252000.0],["2023-11-16",14.38,14.39,13.92,14.25,10520100.0],["2023-11-17",14.28,14.45,14.015,14.4,9085600.0],["2023-11-20",14.27,14.66,14.115,14.46,8360800.0],["2023-11-21",14.3,14.33,13.805,13.82,9126400.0],["2023-11-22",14.0,14.12,13.765,14.02,5608500.0],["2023-11-24",14.14,14.2,13.921,14.19,2236100.0],["2023-11-27",14.06,14.45,14.02,14.26,6260100.0],["2023-11-28",14.21,14.76,14.0,14.72,7479900.0],["2023-11-29",15.0,15.54,15.0,15.27,10748600.0],["2023-11-30",15.35,15.43,14.73,14.87,9635000.0],["2023-12-01",14.91,15.32,14.77,15.32,7725400.0],["2023-12-04",15.18,15.57,15.1,15.12,7391700.0],["2023-12-05",14.96,15.01,14.68,14.88,6761600.0],["2023-12-06",14.82,15.475,14.45,15.13,11069900.0],["2023-12-07",15.1,15.29,14.75,15.06,6316000.0],["2023-12-08",15.01,15.49,14.909,15.35,7750400.0],["2023-12-11",15.27,15.71,15.141,15.64,8216200.0],["2023-12-12",15.57,15.69,15.155,15.41,6432300.0],["2023-12-13",15.54,16.15,15.17,16.07,8125000.0],["2023-12-14",16.57,17.48,16.52,17.24,17119300.0],["2023-12-15",17.35,17.49,16.77,16.84,12399000.0],["2023-12-18",16.93,17.43,16.72,17.12,8450500.0],["2023-12-19",17.31,18.3,17.275,18.17,12153800.0],["2023-12-20",18.04,18.78,17.861,17.97,13483900.0],["2023-12-21",18.29,18.66,17.88,18.28,8066700.0],["2023-12-22",18.4,18.54,17.88,18.14,5016200.0],["2023-12-26",18.24,18.49,18.1,18.43,4736600.0],["2023-12-27",18.5,18.85,18.395,18.84,5833500.0],["2023-12-28",18.7,19.166,18.669,18.92,8274100.0],["2023-12-29",18.77,18.875,18.17,18.26,6340500.0],["2024-01-02",18.0,18.26,17.59,18.06,7565000.0],["2024-01-03",17.57,17.73,17.11,17.24,7891100.0],["2024-01-04",17.17,17.56,16.86,17.52,8213900.0],["2024-01-05",17.29,17.95,17.23,17.74,5846800.0],["2024-01-08",17.91,18.725,17.81,18.64,7580100.0],["2024-01-09",18.32,19.045,18.285,18.8,8500000.0],["2024-01-10",19.93,19.94,18.56,19.1,13789900.0],["2024-01-11",19.15,19.25,18.45,18.66,7657200.0],["2024-01-12",18.85,18.98,17.95,17.95,11625400.0],["2024-01-16",17.73,17.74,17.03,17.3,9553500.0],["2024-01-17",16.92,16.965,16.63,16.89,6868700.0],["2024-01-18",17.11,17.46,17.02,17.38,8067100.0],["2024-01-19",17.43,17.48,17.06,17.34,8161400.0],["2024-01-22",17.63,18.0,17.035,17.21,14396000.0],["2024-01-23",17.54,17.54,16.82,17.0,9592500.0],["2024-01-24",17.32,17.37,16.26,16.29,12663400.0],["2024-01-25",16.48,16.76,16.13,16.6,8217200.0],["2024-01-26",16.6,17.89,16.56,17.45,12617400.0],["2024-01-29",17.62,18.76,17.53,18.75,10207600.0],["2024-01-30",18.6,18.74,18.2,18.44,7976700.0],["2024-01-31",18.17,18.39,17.65,17.77,9313700.0],["2024-02-01",18.0,18.65,17.96,18.55,8375600.0],["2024-02-02",18.24,18.967,18.15,18.67,7356700.0],["2024-02-05",18.39,18.51,17.95,18.3,5507900.0],["2024-02-06",18.25,18.79,18.135,18.41,4257500.0],["2024-02-07",19.2,19.3,18.54,19.28,6469200.0],["2024-02-08",19.38,19.735,19.04,19.09,7872600.0],["2024-02-09",19.18,19.64,18.985,19.28,7466800.0],["2024-02-12",19.33,20.185,19.28,20.01,12994000.0],["2024-02-13",19.0,19.822,18.82,19.42,7585200.0],["2024-02-14",19.75,20.17,19.255,20.15,8447500.0],["2024-02-15",20.38,20.64,18.47,19.2,26362600.0],["2024-02-16",21.35,22.66,20.96,22.42,31248600.0],["2024-02-20",21.52,22.03,21.33,21.78,14156900.0],["2024-02-21",21.2,21.34,20.49,20.75,11507900.0],["2024-02-22",21.04,21.32,20.68,20.88,9102300.0],["2024-02-23",20.86,21.44,20.57,21.09,9628100.0],["2024-02-26",21.09,21.595,21.02,21.34,6565900.0],["2024-02-27",21.51,22.22,21.28,22.12,7336200.0],["2024-02-28",22.0,22.93,21.92,22.66,7525500.0],["2024-02-29",22.78,23.619,22.78,23.0,10990600.0],["2024-03-01",23.05,23.51,22.83,23.38,6058600.0],["2024-03-04",23.73,24.545,23.18,24.39,10557200.0],["2024-03-05",24.08,24.21,23.36,23.78,9044100.0],["2024-03-06",24.31,25.0,24.075,24.88,9450400.0],["2024-03-07",25.15,25.63,24.54,24.82,5877300.0],["2024-03-08",25.01,25.14,24.175,24.52,7132100.0],["2024-03-11",24.49,25.02,24.38,24.65,5428600.0],["2024-03-12",25.01,25.04,24.335,25.0,6573800.0],["2024-03-13",24.75,25.54,24.7,25.09,6563100.0],["2024-03-14",25.22,25.42,23.97,24.16,6134400.0],["2024-03-15",23.5,24.1,23.32,23.55,11277400.0],["2024-03-18",23.59,23.89,23.34,23.51,4870000.0],["2024-03-19",23.19,23.58,22.595,23.25,6011100.0],["2024-03-20",23.18,23.93,22.952,23.69,6559800.0],["2024-03-21",23.9,24.775,23.65,24.36,7112400.0],["2024-03-22",24.4,24.72,23.69,23.8,3672700.0],["2024-03-25",23.92,24.38,23.66,23.8,3517200.0],["2024-03-26",24.13,24.96,24.06,24.48,6190800.0],["2024-03-27",24.8,24.924,23.97,24.33,6398900.0],["2024-03-28",24.48,25.12,24.35,24.92,6799900.0],["2024-04-01",24.97,24.97,23.56,24.33,6339200.0],["2024-04-02",23.64,23.74,23.225,23.4,5884500.0],["2024-04-03",23.05,23.478,22.96,23.27,6241000.0],["2024-04-04",23.44,24.28,23.14,23.26,6337500.0],["2024-04-05",23.2,23.47,22.875,23.12,5849100.0],["2024-04-08",23.22,23.58,23.08,23.17,4874600.0],["2024-04-09",23.11,23.9,23.105,23.7,5258500.0],["2024-04-10",22.85,23.25,22.82,22.98,5031400.0],["2024-04-11",23.26,24.57,23.11,24.56,8159500.0],["2024-04-12",24.68,24.734,23.56,23.82,4909600.0],["2024-04-15",24.1,24.23,22.37,22.5,5780100.0],["2024-04-16",22.43,22.95,22.255,22.44,3919900.0],["2024-04-17",22.49,22.95,22.23,22.75,3954900.0],["2024-04-18",22.58,22.755,22.1,22.19,4311000.0],["2024-04-19",22.11,22.35,21.61,21.62,5042500.0],["2024-04-22",21.91,22.17,21.53,22.15,7706200.0],["2024-04-23",22.38,23.39,22.28,23.19,6915400.0],["2024-04-24",23.34,23.41,22.75,23.07,4708200.0],["2024-04-25",22.61,23.22,22.37,23.12,5425800.0],["2024-04-26",23.26,23.985,23.085,23.91,6398500.0],["2024-04-29",24.05,24.58,23.673,23.94,5456800.0],["2024-04-30",23.71,24.2,23.58,23.63,3994300.0],["2024-05-01",23.48,23.61,22.62,23.0,6972500.0],["2024-05-02",23.3,23.455,22.47,23.38,6422700.0],["2024-05-03",23.77,24.27,22.65,22.74,6341000.0],["2024-05-06",22.87,23.595,22.83,23.56,7118700.0],["2024-05-07",23.26,24.08,23.21,23.73,13824900.0],["2024-05-08",25.18,27.31,24.83,26.82,25125400.0],["2024-05-09",27.0,27.57,26.54,26.82,15200800.0],["2024-05-10",27.03,27.416,26.62,26.83,6745100.0],["2024-05-13",26.99,27.5,26.65,27.02,9648600.0],["2024-05-14",27.16,27.7,26.95,27.16,6209900.0],["2024-05-15",27.69,27.87,27.175,27.71,8187600.0],["2024-05-16",27.55,27.9,27.33,27.53,6739000.0],["2024-05-17",27.61,27.71,26.625,26.99,7971800.0],["2024-05-20",26.97,27.32,26.55,26.96,5653200.0],["2024-05-21",26.1,26.73,25.88,26.53,7793300.0],["2024-05-22",26.34,27.095,26.28,26.68,6442900.0],["2024-05-23",26.75,26.84,25.23,25.38,7872800.0],["2024-05-24",25.65,25.83,25.23,25.46,5102000.0],["2024-05-28",25.73,26.28,25.315,25.43,7764000.0],["2024-05-29",25.0,25.15,22.95,23.63,20611700.0],["2024-05-30",23.55,24.0,23.26,23.61,9798100.0],["2024-05-31",23.71,24.25,23.398,24.23,11810200.0],["2024-06-03",24.2,24.342,22.86,23.0,7753500.0],["2024-06-04",22.88,23.23,22.37,22.43,6421000.0],["2024-06-05",22.49,22.655,22.115,22.5,6113500.0],["2024-06-06",22.5,23.22,22.4,22.62,4947800.0],["2024-06-07",22.37,22.73,21.97,22.02,7580100.0],["2024-06-10",22.01,22.82,21.92,22.56,7119500.0],["2024-06-11",22.41,22.515,22.06,22.2,5841600.0],["2024-06-12",23.0,23.19,22.42,22.6,7568500.0],["2024-06-13",22.5,22.775,21.32,22.72,10521400.0],["2024-06-14",22.46,22.76,21.97,22.72,8829800.0],["2024-06-17",22.55,23.24,22.35,22.6,8019100.0],["2024-06-18",23.42,24.98,23.342,24.04,14606900.0],["2024-06-20",24.04,25.6,23.885,25.52,9575700.0],["2024-06-21",25.46,25.695,24.86,25.54,8798600.0],["2024-06-24",25.52,25.74,25.11,25.59,4634300.0],["2024-06-25",25.45,25.93,25.25,25.79,5252700.0],["2024-06-26",25.62,25.825,25.27,25.72,3130800.0],["2024-06-27",25.77,26.18,25.565,25.72,4192200.0],["2024-06-28",25.88,26.04,25.27,25.77,11069200.0],["2024-07-01",25.83,25.94,25.19,25.46,3723800.0],["2024-07-02",25.4,26.0,25.28,25.99,3217900.0],["2024-07-03",25.99,26.29,25.19,25.31,3032400.0],["2024-07-05",25.07,25.79,24.93,25.66,2942800.0],["2024-07-08",25.75,25.84,25.22,25.41,3935200.0],["2024-07-09",25.28,25.46,24.6,24.93,4348500.0],["2024-07-10",25.01,25.035,23.51,23.86,8661300.0],["2024-07-11",24.13,24.405,23.8,24.37,4755700.0],["2024-07-12",24.55,25.365,24.295,25.22,5277900.0],["2024-07-15",25.38,25.93,25.021,25.92,5115600.0],["2024-07-16",26.22,27.39,26.04,27.3,11019900.0],["2024-07-17",27.03,27.19,26.06,26.62,5658800.0],["2024-07-18",27.76,27.88,26.285,26.51,10749700.0],["2024-07-19",26.42,27.495,26.23,27.17,5522800.0],["2024-07-22",27.36,27.785,26.78,27.42,7273500.0],["2024-07-23",27.36,27.47,26.47,27.04,8197700.0],["2024-07-24",26.66,26.94,24.74,24.8,9371700.0],["2024-07-25",24.73,25.52,24.33,24.99,6933500.0],["2024-07-26",25.75,26.38,25.43,25.68,5997800.0],["2024-07-29",26.0,26.19,25.46,26.0,4097600.0],["2024-07-30",26.24,26.64,25.7,25.96,3634600.0],["2024-07-31",26.42,26.57,25.962,26.16,4941500.0],["2024-08-01",26.17,26.72,24.815,25.25,4222300.0],["2024-08-02",24.1,24.5,23.5,24.45,8883300.0],["2024-08-05",22.24,24.41,22.14,23.92,9583400.0],["2024-08-06",23.99,24.74,23.74,24.19,11070300.0],["2024-08-07",24.0,24.33,22.1,22.71,21834500.0],["2024-08-08",23.08,23.7,22.27,23.4,7202400.0],["2024-08-09",23.3,23.709,22.92,23.63,5099100.0],["2024-08-12",23.67,24.09,23.49,23.97,4393300.0],["2024-08-13",24.22,24.89,23.98,24.75,6369100.0],["2024-08-14",24.9,25.16,24.55,24.78,4706400.0],["2024-08-15",25.25,25.95,24.715,24.81,5138000.0],["2024-08-16",24.75,24.95,24.36,24.74,3656800.0],["2024-08-19",24.79,25.14,24.65,24.9,3939500.0],["2024-08-20",25.03,25.1,24.0,24.03,3614400.0],["2024-08-21",24.32,24.32,23.76,24.21,3208100.0],["2024-08-22",24.22,24.47,23.535,23.56,3496100.0],["2024-08-23",23.75,24.22,23.595,23.68,3538900.0],["2024-08-26",23.92,24.78,23.87,24.25,4748700.0],["2024-08-27",24.08,24.76,23.976,24.75,2848100.0],["2024-08-28",24.69,25.2,23.68,23.81,4245900.0],["2024-08-29",24.21,25.06,24.125,24.63,4858400.0],["2024-08-30",24.81,25.03,24.51,24.86,4954800.0],["2024-09-03",24.71,24.77,23.775,24.02,4196300.0],["2024-09-04",23.67,24.315,23.45,24.12,4298900.0],["2024-09-05",24.08,24.37,23.81,24.12,5422100.0],["2024-09-06",24.25,24.393,22.91,23.29,5509100.0],["2024-09-09",23.63,23.94,23.33,23.62,6080700.0],["2024-09-10",23.67,23.785,23.19,23.68,4495100.0],["2024-09-11",23.35,25.02,23.06,25.0,6728900.0],["2024-09-12",25.1,26.22,24.95,26.09,6074500.0],["2024-09-13",26.25,26.52,25.96,26.19,5023000.0],["2024-09-16",26.21,26.785,26.05,26.57,4702100.0],["2024-09-17",26.85,26.85,26.32,26.75,4998600.0],["2024-09-18",26.79,27.011,26.175,26.31,5183600.0],["2024-09-19",27.0,27.14,26.7,26.96,4956800.0],["2024-09-20",27.0,27.8,26.63,27.71,6082800.0],["2024-09-23",27.89,28.19,27.54,27.65,5711600.0],["2024-09-24",27.79,28.02,27.315,27.99,3650400.0],["2024-09-25",27.89,27.98,26.865,27.09,3934900.0],["2024-09-26",27.52,27.52,26.75,27.33,4531700.0],["2024-09-27",28.5,29.92,27.83,28.0,7968000.0],["2024-09-30",27.87,28.89,27.81,28.31,4602900.0],["2024-10-01",28.63,28.898,27.71,28.56,6151600.0],["2024-10-02",28.15,28.275,27.41,27.43,7323400.0],["2024-10-03",27.11,27.9,26.91,27.88,4141200.0],["2024-10-04",28.28,28.83,28.08,28.77,4711400.0],["2024-10-07",28.72,28.72,27.86,28.17,4515800.0],["2024-10-08",28.29,29.02,28.14,28.8,6591200.0],["2024-10-09",29.04,29.29,28.675,28.98,2897900.0],["2024-10-10",28.39,29.52,28.12,28.9,4199500.0],["2024-10-11",28.05,28.77,27.72,28.34,5757700.0],["2024-10-14",28.5,28.5,27.65,28.15,4197200.0],["2024-10-15",28.21,28.865,28.05,28.73,5407900.0],["2024-10-16",28.95,29.3,28.64,29.03,4275400.0],["2024-10-17",29.07,29.63,28.53,29.54,4862100.0],["2024-10-18",29.79,30.7,29.75,30.32,6171200.0],["2024-10-21",30.17,30.45,29.41,29.52,3686100.0],["2024-10-22",29.415,29.85,29.2,29.37,3382700.0],["2024-10-23",29.39,29.542,28.86,29.25,2818400.0],["2024-10-24",29.4,30.17,29.33,30.03,6700400.0],["2024-10-25",30.23,30.405,29.42,29.49,2795200.0],["2024-10-28",29.69,30.785,29.57,30.12,10910600.0],["2024-10-29",30.0,30.28,29.63,30.04,4071000.0],["2024-10-30",30.08,30.56,29.921,30.15,3225600.0],["2024-10-31",30.0,30.51,29.77,30.03,4147900.0],["2024-11-01",30.13,31.57,30.05,30.98,8330500.0],["2024-11-04",30.69,31.354,30.27,30.32,5430600.0],["2024-11-05",30.04,31.04,30.0,30.81,5776200.0],["2024-11-06",30.8,32.15,30.75,32.14,8603000.0],["2024-11-07",32.47,33.005,32.33,32.67,15792500.0],["2024-11-08",38.39,38.4,34.71,37.48,28795300.0],["2024-11-11",37.22,38.06,35.87,37.95,15418700.0],["2024-11-12",37.26,39.8,36.88,39.43,12557000.0],["2024-11-13",39.91,40.53,39.68,39.92,13491600.0],["2024-11-14",39.81,40.648,39.53,40.36,6715000.0],["2024-11-15",40.11,41.05,39.85,40.6,7871400.0],["2024-11-18",41.0,41.02,39.42,39.82,6616600.0],["2024-11-19",39.65,42.51,39.42,42.5,13186000.0],["2024-11-20",42.73,42.85,41.53,42.5,10955600.0],["2024-11-21",42.25,43.29,42.01,42.36,15695500.0],["2024-11-22",42.6,43.248,42.4,42.74,12543600.0],["2024-11-25",43.53,43.62,42.56,43.0,12082300.0],["2024-11-26",42.91,44.115,42.88,43.21,7433500.0],["2024-11-27",43.29,43.52,42.5,43.18,4876100.0],["2024-11-29",43.19,43.71,43.08,43.54,2298200.0],["2024-12-02",43.09,43.38,42.02,42.37,7133500.0],["2024-12-03",42.33,42.68,41.97,42.42,5698000.0],["2024-12-04",42.47,42.89,37.69,38.14,21297200.0],["2024-12-05",37.41,38.48,37.2,38.02,8984700.0],["2024-12-06",37.93,38.84,37.37,38.81,6390000.0],["2024-12-09",39.07,39.54,38.17,38.3,5458000.0],["2024-12-10",38.3,39.26,37.96,38.27,5833400.0],["2024-12-11",38.5,38.62,37.68,38.41,5474100.0],["2024-12-12",38.38,39.85,38.203,39.61,5625200.0],["2024-12-13",39.58,39.755,37.87,38.13,6650000.0],["2024-12-16",38.0,38.96,37.21,38.62,6129800.0],["2024-12-17",38.27,38.9,38.14,38.18,4116000.0],["2024-12-18",38.26,38.74,35.98,36.29,6643000.0],["2024-12-19",36.32,36.85,35.62,35.93,5420400.0],["2024-12-20",35.68,37.62,35.57,37.58,10695800.0],["2024-12-23",37.5,37.7,36.65,37.29,2845700.0],["2024-12-24",37.68,38.39,37.3,38.38,2115400.0],["2024-12-26",38.39,38.69,37.88,38.18,3364600.0],["2024-12-27",38.05,38.125,37.09,37.5,2496400.0],["2024-12-30",36.9,37.25,36.52,36.88,3442200.0],["2024-12-31",36.98,37.06,36.17,36.45,3489100.0],["2025-01-02",36.71,36.902,35.86,36.38,6371900.0],["2025-01-03",36.68,37.62,36.53,37.6,4209700.0],["2025-01-06",38.01,39.04,37.22,38.94,5417700.0],["2025-01-07",39.0,39.08,36.931,37.43,3853300.0],["2025-01-08",37.3,37.525,36.66,37.21,3570700.0],["2025-01-10",36.22,36.3,35.16,35.7,5397100.0],["2025-01-13",34.87,35.27,34.55,35.11,4953400.0],["2025-01-14",35.78,36.65,35.35,36.24,4804800.0],["2025-01-15",38.16,38.68,36.25,36.59,6665500.0],["2025-01-16",36.83,37.2,36.23,36.89,3641100.0],["2025-01-17",37.26,37.88,36.84,37.88,4476100.0],["2025-01-21",38.72,38.75,37.56,38.65,4703500.0],["2025-01-22",38.9,39.75,38.675,38.78,4470400.0],["2025-01-23",38.53,40.06,37.79,40.0,6063200.0],["2025-01-24",40.91,41.5,38.97,39.33,5060000.0],["2025-01-27",37.95,39.403,37.66,38.5,3793600.0],["2025-01-28",38.42,40.36,38.0,39.97,4363000.0],["2025-01-29",39.8,40.08,39.12,40.04,3742300.0],["2025-01-30",40.34,41.09,39.37,40.31,6391100.0],["2025-01-31",41.34,42.5,40.722,40.92,6502400.0],["2025-02-03",39.24,40.51,38.89,40.01,6067200.0],["2025-02-04",40.27,40.54,39.1,39.24,5292100.0],["2025-02-05",39.8,41.34,39.39,41.32,5901500.0],["2025-02-06",41.63,42.0,41.27,41.98,6427100.0],["2025-02-07",42.15,42.68,41.12,41.12,5916700.0],["2025-02-10",41.57,42.1,40.99,41.4,4469100.0],["2025-02-11",41.09,41.27,39.51,40.1,5817100.0],["2025-02-12",39.5,40.17,39.27,39.75,5690000.0],["2025-02-13",39.82,41.11,39.04,40.2,4773400.0],["2025-02-14",40.23,40.95,39.515,40.49,8114500.0],["2025-02-18",41.6,43.01,41.036,41.91,11114000.0],["2025-02-19",41.59,41.59,39.82,39.98,15442100.0],["2025-02-20",41.0,41.14,38.02,40.26,16999900.0],["2025-02-21",40.07,40.16,37.23,37.7,9882400.0],["2025-02-24",37.75,38.365,36.61,37.18,7009400.0],["2025-02-25",37.31,37.81,35.23,36.2,10021300.0],["2025-02-26",37.11,37.94,36.58,37.64,8404300.0],["2025-02-27",38.1,39.1,37.46,37.53,7734900.0],["2025-02-28",37.21,38.76,37.08,38.6,6956100.0],["2025-03-03",38.34,38.805,36.59,36.82,7353500.0],["2025-03-04",36.48,36.48,34.28,35.18,7785200.0],["2025-03-05",35.0,36.72,34.83,36.47,6311600.0],["2025-03-06",35.27,36.14,33.76,34.12,7493200.0],["2025-03-07",34.07,34.94,32.18,34.72,10912400.0],["2025-03-10",33.34,33.88,32.17,33.49,10282900.0],["2025-03-11",33.45,34.21,32.66,33.45,7023300.0],["2025-03-12",34.72,35.01,33.6,34.78,5192800.0],["2025-03-13",34.57,34.6,32.28,32.61,8955500.0],["2025-03-14",33.4,34.48,32.92,34.46,7425900.0],["2025-03-17",34.05,35.14,34.0,34.83,4740800.0],["2025-03-18",34.43,34.75,33.17,33.79,6802900.0],["2025-03-19",33.91,35.562,33.591,35.1,5944300.0],["2025-03-20",34.69,36.08,34.65,35.88,7648900.0],["2025-03-21",35.28,35.61,34.83,35.19,6989400.0],["2025-03-24",35.99,36.35,34.72,36.15,6035700.0],["2025-03-25",35.92,36.88,35.92,36.35,5880700.0],["2025-03-26",36.38,37.06,35.581,35.97,6225100.0],["2025-03-27",35.32,35.825,34.55,35.37,4610200.0],["2025-03-28",35.12,35.6,33.23,33.58,6442300.0],["2025-03-31",32.58,33.67,32.02,33.17,5337700.0],["2025-04-01",32.95,34.42,32.79,34.26,5262900.0],["2025-04-02",33.26,35.93,33.2,35.68,6617100.0],["2025-04-03",32.98,33.72,31.63,32.66,10217500.0],["2025-04-04",30.99,31.64,29.0,30.54,10417700.0],["2025-04-07",29.23,32.93,28.122,30.7,11958900.0],["2025-04-08",32.31,32.725,29.24,30.03,6763100.0],["2025-04-09",29.42,34.72,29.3,34.38,10088900.0],["2025-04-10",34.07,34.17,31.92,33.36,7569000.0],["2025-04-11",33.36,34.265,32.521,34.08,4861700.0],["2025-04-14",35.6,35.71,33.88,34.62,6116500.0],["2025-04-15",34.97,35.3,34.55,34.85,4128500.0],["2025-04-16",34.24,35.015,33.66,34.29,4714200.0],["2025-04-17",34.47,34.7,33.61,34.29,4888700.0],["2025-04-21",33.88,34.19,32.69,33.08,6002200.0],["2025-04-22",33.54,34.27,33.14,34.18,3607800.0],["2025-04-23",36.07,36.75,34.7,34.89,5783000.0],["2025-04-24",34.8,36.11,34.64,35.95,6310200.0],["2025-04-25",35.28,36.61,35.2,36.1,6738300.0],["2025-04-28",36.255,36.54,35.49,35.74,8182000.0],["2025-04-29",35.71,36.5,35.71,36.21,6828900.0],["2025-04-30",35.37,35.82,34.64,35.58,6661800.0],["2025-05-01",36.1,36.22,35.24,35.3,7305600.0],["2025-05-02",35.95,36.385,35.59,36.01,6503100.0],["2025-05-05",35.375,36.49,35.352,35.84,5088200.0],["2025-05-06",35.17,35.86,34.68,35.2,7207300.0],["2025-05-07",35.34,35.91,35.195,35.56,6923800.0],["2025-05-08",35.88,37.08,35.72,36.65,14418600.0],["2025-05-09",39.835,42.64,39.75,40.84,24000500.0],["2025-05-12",41.82,42.95,41.1,42.87,14123700.0],["2025-05-13",43.07,45.56,43.07,43.96,18219500.0],["2025-05-14",44.215,45.135,44.02,45.09,8127800.0],["2025-05-15",44.755,45.42,44.14,45.23,7648400.0],["2025-05-16",45.56,45.56,44.59,44.72,5880900.0],["2025-05-19",44.0,45.05,43.504,44.67,4928600.0],["2025-05-20",44.0,44.6,43.8,44.32,5506700.0],["2025-05-21",43.9,44.14,42.71,42.84,6775600.0],["2025-05-22",42.4,43.12,42.07,42.68,7405200.0],["2025-05-23",42.0,43.1,41.775,42.49,4795400.0],["2025-05-27",43.08,43.51,42.66,42.74,7278000.0],["2025-05-28",42.75,42.75,41.881,42.12,6014900.0],["2025-05-29",42.95,43.05,41.945,42.24,5320600.0],["2025-05-30",42.13,42.23,41.1,42.18,10884200.0],["2025-06-02",42.035,43.18,41.573,42.99,6517000.0],["2025-06-03",43.36,43.47,41.22,41.63,8440100.0],["2025-06-04",41.71,41.92,41.13,41.84,5054000.0],["2025-06-05",41.76,44.34,41.7,42.82,9197100.0],["2025-06-06",43.26,44.12,43.17,44.01,5621500.0],["2025-06-09",44.7,45.24,43.44,43.45,5080400.0],["2025-06-10",43.825,44.03,42.29,43.35,4611300.0],["2025-06-11",43.26,43.99,42.925,43.23,4507500.0],["2025-06-12",42.89,43.24,42.34,42.54,3516500.0],["2025-06-13",41.14,42.445,41.12,41.54,6251300.0],["2025-06-16",41.6,42.86,41.59,42.63,4421300.0],["2025-06-17",42.24,43.008,42.01,42.46,3583400.0],["2025-06-18",42.66,43.33,42.01,42.58,4372200.0],["2025-06-20",42.83,42.85,42.03,42.35,6168300.0],["2025-06-23",41.98,43.52,41.59,43.36,5905700.0],["2025-06-24",44.1,45.11,43.8,44.67,9041100.0],["2025-06-25",44.95,45.14,41.48,41.5,13318500.0],["2025-06-26",41.59,42.52,40.24,42.49,9383000.0],["2025-06-27",42.83,44.14,42.7,43.89,10887900.0],["2025-06-30",44.475,44.9,43.97,44.29,6062200.0],["2025-07-01",44.1,44.43,42.68,43.03,5432400.0],["2025-07-02",43.02,43.28,41.76,42.54,5947800.0],["2025-07-03",42.3,43.77,42.21,43.58,3304000.0],["2025-07-07",43.55,45.015,43.22,44.83,9458200.0],["2025-07-08",45.3,46.57,42.94,43.54,13197300.0],["2025-07-09",43.55,44.99,42.64,44.64,8298200.0],["2025-07-10",44.83,44.83,43.07,44.26,5510900.0],["2025-07-11",44.22,44.42,42.965,43.39,6312600.0],["2025-07-14",43.27,44.71,42.9,44.49,6854900.0],["2025-07-15",44.66,45.74,44.34,44.34,8948100.0],["2025-07-16",44.61,45.235,43.63,45.14,5974800.0],["2025-07-17",46.982,47.46,45.05,46.62,12313600.0],["2025-07-18",47.275,47.5,45.97,46.52,7404900.0],["2025-07-21",46.95,48.35,46.84,47.31,10878300.0],["2025-07-22",47.4,48.02,46.16,47.63,9438300.0],["2025-07-23",47.64,47.87,46.96,47.43,9284300.0],["2025-07-24",47.44,48.41,47.34,48.07,7136500.0],["2025-07-25",48.5,49.2,48.03,48.7,7372900.0],["2025-07-28",49.3,49.555,48.44,48.93,8034400.0],["2025-07-29",49.13,49.19,47.85,48.55,6653200.0],["2025-07-30",48.48,49.095,47.92,48.61,8520600.0],["2025-07-31",49.0,49.54,48.51,48.84,7356400.0],["2025-08-01",47.81,48.0,45.85,46.66,8983500.0],["2025-08-04",47.32,49.485,47.07,49.3,8173900.0],["2025-08-05",49.63,49.66,47.61,47.71,14149200.0],["2025-08-06",44.075,46.465,43.11,45.94,21523800.0],["2025-08-07",46.25,46.81,44.175,45.61,11204500.0],["2025-08-08",46.02,46.11,43.04,43.08,9053000.0],["2025-08-11",43.2,44.28,43.06,43.26,7888300.0],["2025-08-12",43.61,44.2,43.0,44.07,4882700.0],["2025-08-13",44.41,44.56,42.59,44.33,10601200.0],["2025-08-14",43.62,43.842,42.41,43.0,5881700.0],["2025-08-15",42.95,43.3,42.73,43.15,4611600.0],["2025-08-18",43.15,43.2,42.25,42.5,8281800.0],["2025-08-19",42.61,42.8,41.7,42.01,5528600.0],["2025-08-20",41.98,42.71,41.21,42.41,10062900.0],["2025-08-21",42.27,42.64,41.56,42.6,5518100.0],["2025-08-22",42.6,44.25,42.51,44.0,5379700.0],["2025-08-25",43.92,44.2,43.38,43.44,6021000.0],["2025-08-26",43.55,43.95,43.15,43.88,9239400.0],["2025-08-27",44.1,44.79,43.74,43.86,6917400.0],["2025-08-28",44.17,45.36,44.01,44.95,6279500.0],["2025-08-29",44.99,45.64,44.56,45.1,4186800.0],["2025-09-02",43.595,44.47,43.29,43.79,8640500.0],["2025-09-03",41.78,42.785,41.21,42.45,15361600.0],["2025-09-04",42.46,42.62,40.861,41.11,11094500.0],["2025-09-05",41.26,41.45,40.39,41.22,7075300.0],["2025-09-08",40.97,41.01,38.84,40.75,16243400.0],["2025-09-09",40.81,41.08,40.31,40.92,9071000.0],["2025-09-10",41.05,41.145,39.345,39.9,10773800.0],["2025-09-11",39.82,40.8,39.75,40.79,6057800.0],["2025-09-12",40.67,40.82,39.93,39.95,6605500.0],["2025-09-15",40.45,41.02,40.14,40.22,6040300.0],["2025-09-16",40.05,40.126,39.45,39.96,6014900.0],["2025-09-17",40.13,40.973,39.99,40.65,6585200.0],["2025-09-18",40.87,41.58,40.47,41.48,7236800.0],["2025-09-19",41.74,42.15,40.925,41.13,9066000.0],["2025-09-22",40.67,40.95,37.22,38.92,27908500.0],["2025-09-23",39.02,39.09,37.78,37.96,10847900.0],["2025-09-24",37.68,38.05,37.14,37.53,8509800.0],["2025-09-25",37.14,37.248,36.61,36.85,8479300.0],["2025-09-26",36.92,37.3,36.69,37.21,5844700.0],["2025-09-29",37.5,37.56,36.865,37.13,6397900.0],["2025-09-30",37.27,37.34,35.85,36.51,8882300.0],["2025-10-01",36.42,36.45,35.53,35.6,9383600.0],["2025-10-02",35.7,36.15,35.165,36.13,8467700.0],["2025-10-03",36.12,36.65,35.808,36.64,8243000.0],["2025-10-06",37.0,37.25,35.98,36.95,6849300.0],["2025-10-07",37.26,37.67,36.42,37.17,6301600.0],["2025-10-08",37.24,37.3,36.53,36.7,5965500.0],["2025-10-09",36.835,37.44,36.635,36.86,5474400.0],["2025-10-10",36.4,36.95,34.57,34.98,9711900.0],["2025-10-13",35.5,36.0,35.09,35.84,7222400.0],["2025-10-14",35.28,38.24,34.96,37.79,10967400.0],["2025-10-15",38.06,38.4,37.215,37.22,7759400.0],["2025-10-16",37.5,38.2,37.026,37.4,6964400.0],["2025-10-17",37.08,37.86,36.87,37.5,4245200.0],["2025-10-20",37.67,38.04,37.5,37.67,4088800.0],["2025-10-21",37.47,39.053,37.2,38.55,6328100.0],["2025-10-22",38.49,39.07,37.92,38.11,5431400.0],["2025-10-23",38.22,39.07,38.05,38.8,5080700.0],["2025-10-24",39.3,39.725,38.3,38.36,5228700.0],["2025-10-27",39.09,39.16,38.4,38.88,4618800.0],["2025-10-28",38.66,38.78,37.4,37.44,6030500.0],["2025-10-29",36.77,36.79,35.51,35.74,12010500.0],["2025-10-30",35.64,35.85,34.14,34.39,9981100.0],["2025-10-31",35.07,36.47,35.07,36.14,11701600.0],["2025-11-03",36.36,36.98,35.38,35.72,11842600.0],["2025-11-04",34.61,36.275,34.39,35.64,12330300.0],["2025-11-05",37.465,39.43,36.56,39.02,19291900.0],["2025-11-06",38.99,39.67,36.35,36.38,11383000.0],["2025-11-07",36.06,37.055,35.52,37.0,7300000.0],["2025-11-10",37.27,38.61,36.33,38.18,8857400.0],["2025-11-11",37.99,38.39,37.26,37.72,4644700.0],["2025-11-12",37.94,38.636,37.56,38.34,5910100.0],["2025-11-13",37.5,37.64,36.4,36.71,7253300.0],["2025-11-14",36.005,37.58,35.795,35.9,8822400.0],["2025-11-17",35.79,36.15,34.09,34.71,7967700.0],["2025-11-18",34.25,34.72,33.63,33.74,10411000.0],["2025-11-19",34.15,34.23,32.51,32.95,9998800.0],["2025-11-20",33.59,34.1,32.15,32.6,11710400.0],["2025-11-21",32.78,34.67,32.78,33.95,11602300.0],["2025-11-24",34.17,34.66,33.365,33.48,8661900.0],["2025-11-25",33.7,33.93,33.075,33.26,11069900.0],["2025-11-26",33.56,33.84,33.33,33.54,6610000.0],["2025-11-28",33.83,34.4,33.81,34.19,3311000.0],["2025-12-01",34.42,34.945,33.966,34.36,6419200.0],["2025-12-02",34.75,34.825,33.81,33.83,5930200.0],["2025-12-03",33.91,35.22,33.6,35.17,12012900.0],["2025-12-04",36.66,36.805,34.8,35.2,11908700.0],["2025-12-05",35.03,36.418,35.0,35.67,9800700.0],["2025-12-08",35.63,35.82,34.445,34.56,7072900.0],["2025-12-09",34.49,35.16,34.34,34.58,5451700.0],["2025-12-10",34.5,35.59,34.46,35.4,6459300.0],["2025-12-11",35.3,36.09,34.98,35.97,6917300.0],["2025-12-12",35.89,36.3,35.21,35.28,5335600.0],["2025-12-15",35.49,35.73,34.44,34.79,8051200.0],["2025-12-16",35.0,35.5,34.74,34.96,5369300.0],["2025-12-17",34.93,36.07,34.81,35.5,7055400.0],["2025-12-18",36.68,37.29,36.32,36.62,8913500.0],["2025-12-19",36.57,36.73,36.13,36.22,9281000.0],["2025-12-22",36.45,37.43,36.45,37.28,7137400.0],["2025-12-23",37.06,37.3,35.87,36.68,6576300.0],["2025-12-24",36.45,36.65,36.04,36.49,2014000.0],["2025-12-26",36.54,36.56,36.21,36.44,2950400.0],["2025-12-29",36.32,36.65,36.115,36.51,3477900.0],["2025-12-30",36.49,36.575,36.2,36.29,2973000.0],["2025-12-31",36.21,36.319,35.45,35.51,5028000.0],["2026-01-02",35.77,36.03,33.67,34.02,10026600.0],["2026-01-05",33.81,34.825,33.7,34.5,11934000.0],["2026-01-06",34.24,36.125,33.92,36.07,9839000.0],["2026-01-07",36.0,36.75,35.63,36.66,6807200.0],["2026-01-08",35.79,36.78,34.675,36.62,9096000.0],["2026-01-09",36.55,37.002,35.03,35.46,6926600.0],["2026-01-12",35.4,36.39,35.4,36.2,7184100.0],["2026-01-13",36.02,36.2,34.475,34.8,9584200.0],["2026-01-14",34.73,36.165,34.64,35.66,8111400.0],["2026-01-15",35.9,36.0,33.7,33.76,11043100.0],["2026-01-16",33.76,33.91,32.86,33.52,9261900.0],["2026-01-20",33.2,34.43,32.62,32.76,13241000.0],["2026-01-21",33.29,33.58,32.63,33.15,8212800.0],["2026-01-22",33.53,34.5,33.52,34.21,7617000.0],["2026-01-23",34.17,34.45,33.73,33.8,9205300.0],["2026-01-26",34.0,34.52,33.34,33.5,7181500.0],["2026-01-27",33.39,33.54,32.35,32.48,8283700.0],["2026-01-28",32.7,32.7,31.5,31.86,12471400.0],["2026-01-29",31.63,31.73,30.9,31.09,10162800.0],["2026-01-30",31.09,31.98,30.72,31.11,9938000.0],["2026-02-02",31.3,32.17,31.23,31.52,8136200.0],["2026-02-03",30.87,30.9,28.19,28.25,23428900.0],["2026-02-04",28.26,28.72,27.28,28.32,22148500.0],["2026-02-05",27.57,28.12,26.915,27.05,18110900.0],["2026-02-06",27.69,28.1,26.99,27.73,14962600.0],["2026-02-09",27.45,28.685,27.12,28.65,15525300.0],["2026-02-10",29.13,30.035,28.9,29.47,12715700.0],["2026-02-11",29.25,29.44,27.64,28.02,17346700.0],["2026-02-12",28.02,28.26,25.91,26.14,24511800.0],["2026-02-13",27.0,28.495,26.705,27.33,33958200.0],["2026-02-17",27.475,28.62,27.245,27.66,15925700.0],["2026-02-18",27.87,28.37,27.47,27.67,11444700.0],["2026-02-19",27.29,27.75,26.9,27.64,7632500.0],["2026-02-20",27.39,28.04,26.98,27.07,8934600.0],["2026-02-23",26.7,26.7,24.99,25.07,14824600.0],["2026-02-24",24.84,25.63,24.35,25.57,11271600.0],["2026-02-25",25.63,26.97,25.19,26.81,10438200.0],["2026-02-26",26.9,27.836,26.73,27.75,11445100.0],["2026-02-27",27.11,27.72,26.72,27.31,11318600.0],["2026-03-02",26.7,27.695,26.62,27.57,9734500.0],["2026-03-03",26.88,29.8,26.61,29.11,16631100.0],["2026-03-04",29.04,29.58,28.425,29.47,10698500.0],["2026-03-05",29.45,30.54,29.411,30.51,18150500.0],["2026-03-06",30.09,31.05,29.435,30.29,16168000.0],["2026-03-09",29.61,29.79,28.32,29.49,12204500.0],["2026-03-10",29.13,29.5,28.25,28.9,8201100.0],["2026-03-11",29.04,29.55,27.9,28.7,6260100.0],["2026-03-12",28.55,29.46,27.59,27.6,13034200.0],["2026-03-13",28.24,28.45,27.5,27.6,8303000.0],["2026-03-16",27.67,28.63,27.67,28.1,10595300.0],["2026-03-17",28.32,29.11,28.06,28.39,7974100.0],["2026-03-18",28.21,28.58,27.48,27.85,9467200.0],["2026-03-19",27.6,28.17,26.94,27.4,7242900.0],["2026-03-20",27.15,27.85,26.78,27.46,10949700.0],["2026-03-23",27.77,28.05,27.29,27.56,9995700.0],["2026-03-24",27.55,27.71,26.39,26.61,13680700.0],["2026-03-25",27.25,27.78,25.985,26.81,10803700.0],["2026-03-26",26.6,27.31,26.32,26.39,10213200.0],["2026-03-27",26.02,26.13,25.45,25.64,13564500.0],["2026-03-30",25.65,26.205,25.26,26.06,9024200.0],["2026-03-31",26.46,26.895,25.71,26.51,9521400.0],["2026-04-01",26.86,26.89,25.3,26.07,12398900.0],["2026-04-02",25.78,26.74,25.475,26.47,9601400.0],["2026-04-06",26.43,27.21,26.43,27.02,7689400.0],["2026-04-07",26.8,27.2,25.94,25.97,6817500.0],["2026-04-08",27.19,27.865,26.06,26.21,7567600.0],["2026-04-09",25.95,26.0,24.8,25.96,9915300.0],["2026-04-10",25.92,26.19,24.89,25.4,11672400.0],["2026-04-13",25.4,27.28,25.355,27.15,12235400.0],["2026-04-14",27.75,28.18,26.9,27.1,8169500.0],["2026-04-15",27.13,28.23,27.06,28.16,8413400.0],["2026-04-16",28.74,29.27,28.365,28.5,7676700.0],["2026-04-17",29.0,29.2,28.67,29.08,8639800.0],["2026-04-20",28.94,29.43,28.765,29.18,7642700.0],["2026-04-21",29.02,29.655,28.44,28.67,7804200.0],["2026-04-22",29.08,29.47,28.85,29.46,5780700.0],["2026-04-23",28.82,29.075,27.41,27.92,8967000.0],["2026-04-24",28.07,29.07,27.695,29.04,12284700.0],["2026-04-27",28.88,29.445,28.591,28.65,8090100.0],["2026-04-28",28.86,29.42,28.475,28.99,7327600.0],["2026-04-29",28.76,29.06,28.44,28.62,5833500.0],["2026-04-30",28.4,28.845,27.84,28.52,7423500.0],["2026-05-01",29.27,29.63,28.79,29.11,7939400.0],["2026-05-04",29.25,30.36,29.05,29.41,11342600.0],["2026-05-05",29.29,29.46,28.124,28.54,14293800.0],["2026-05-06",28.75,29.0,28.3,28.31,7568800.0],["2026-05-07",28.81,29.83,28.81,29.38,16362500.0],["2026-05-08",25.2,26.0,24.04,25.05,34891600.0],["2026-05-11",25.29,25.615,23.93,24.19,14592500.0],["2026-05-12",23.62,23.67,22.925,23.26,22295300.0],["2026-05-13",23.1,23.11,22.26,22.33,16465800.0],["2026-05-14",22.42,23.31,22.29,23.07,11179500.0],["2026-05-15",23.19,23.56,22.83,23.05,12702300.0],["2026-05-18",22.96,23.4,22.57,22.64,15074500.0],["2026-05-19",22.97,23.77,22.53,23.22,22078100.0],["2026-05-20",23.15,23.575,22.44,23.32,13598300.0],["2026-05-21",23.07,23.29,22.45,23.04,7110700.0],["2026-05-22",23.04,23.51,23.0,23.16,7536300.0],["2026-05-26",23.19,23.78,23.01,23.32,13000600.0],["2026-05-27",24.25,25.0,24.07,24.5,13560500.0],["2026-05-28",24.5,25.245,24.325,24.96,9200000.0],["2026-05-29",25.05,26.25,25.05,26.03,14608400.0],["2026-06-01",27.465,28.155,26.98,27.74,16088800.0],["2026-06-02",27.2,27.2,26.16,26.35,12050300.0],["2026-06-03",26.02,26.025,24.875,25.07,12343800.0],["2026-06-04",25.65,25.77,24.99,25.22,6859400.0],["2026-06-05",25.2,25.34,24.185,24.64,9181800.0],["2026-06-08",24.64,24.76,23.94,24.1,13295500.0],["2026-06-09",24.0,25.15,23.82,25.0,11340300.0],["2026-06-10",24.74,25.34,24.3,24.3,7941100.0],["2026-06-11",24.28,24.71,23.79,24.69,6496600.0],["2026-06-12",24.98,25.13,24.28,24.82,6443000.0],["2026-06-15",25.15,25.62,24.88,25.05,9828600.0],["2026-06-16",25.05,25.505,24.815,25.07,7479000.0],["2026-06-17",24.965,26.02,24.23,24.41,11511400.0],["2026-06-18",24.39,24.9,23.97,24.66,13043000.0],["2026-06-22",24.5,25.07,23.91,24.26,10932800.0],["2026-06-23",24.285,24.85,24.263,24.51,7189300.0],["2026-06-24",25.23,26.515,24.84,26.02,15639900.0],["2026-06-25",25.81,26.94,25.58,25.77,14447800.0],["2026-06-26",25.65,27.185,25.65,27.08,18266900.0],["2026-06-29",27.45,28.33,27.29,28.16,18572700.0],["2026-06-30",27.91,28.6,27.54,27.82,71537000.0],["2026-07-01",28.44,29.19,28.285,28.71,12871800.0],["2026-07-02",28.74,29.17,28.48,28.82,10296900.0],["2026-07-06",28.66,29.945,28.17,29.48,9928741.056891],["2026-07-07",29.87,30.3,29.4,29.61,11807522.979505],["2026-07-08",29.2,29.4,28.315,28.57,12238639.28388],["2026-07-09",28.55,29.325,27.92,28.85,12178850.798284],["2026-07-10",29.46,29.81,28.89,29.32,7151449.165825],["2026-07-13",29.6,30.535,29.36,29.96,8924363.993337],["2026-07-14",29.03,30.09,29,30,7638142.77105],["2026-07-15",30.44,31.35,30,30.39,10586630.362295],["2026-07-16",30.64,30.8145,30.11,30.33,8225799.547394],["2026-07-17",29.76,30.45,29.57,30.08,7858510.16209],["2026-07-20",30,30.95,29.615,30.85,8530234.340508],["2026-07-21",30.35,31.18,30.28,30.37,8827257.250682],["2026-07-22",30.635,30.83,28.97,29.21,12273783.641746],["2026-07-23",29.35,29.43,28.14,28.4,12873851.667065],["2026-07-24",28.72,29.32,28.72,29.04,5424085.320609],["2026-07-27",29.76,30.94,29.6785,30.84,12002209.713937],["2026-07-28",31.11,32.87,31.02,32.34,13311423.092653],["2026-07-29",32.18,33.06,31.95,32.6,8120802.690798],["2026-07-30",31.89,32.95,30.86,32.85,9108454.80224],["2026-07-31",32.38,32.6729,31.7,32.27,8560485.623345],["2026-08-03",32.7,33.26,32.565,32.79,8461056.311647],["2026-08-04",32.3,33.99,32.25,33.81,16880784.158873],["2026-08-05",35.08,36.36,34.55,34.8,20675287.441058],["2026-08-06",34.81,35.4195,34.43,34.72,8804499.7837],["2026-08-07",34.86,35.5,34.35,34.48,10402731.792208],["2026-08-10",34.37,35.505,34.2308,35.23,3329029.362488],["2026-08-11",35.35,36.075,34.85,34.88,6799254.712206],["2026-08-12",34.63,34.74,33.22,34.06,13225955.103782],["2026-08-13",34.41,35.265,34.04,35.22,8013197.47512],["2026-08-14",35.25,35.3,34.39,34.75,7252374.76695]]}