{"t":"VSXY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-21",55.0,55.0,39.995,42.5,96100.0],["2021-07-22",42.75,42.75,39.79,40.9,401200.0],["2021-07-23",41.98,42.2,40.99,42.14,114400.0],["2021-07-26",40.2,41.5,40.06,41.2,22000.0],["2021-07-27",41.5,41.52,41.1,41.435,83000.0],["2021-07-28",41.5,42.5,40.05,42.0,89200.0],["2021-07-29",41.76,45.04,41.76,43.69,49900.0],["2021-07-30",43.25,44.79,43.0,44.79,155000.0],["2021-08-02",45.25,47.0,45.0,45.99,216100.0],["2021-08-03",48.0,63.74,47.97,58.23,25163400.0],["2021-08-04",61.44,64.53,57.5,57.92,5179300.0],["2021-08-05",59.9,62.94,58.75,58.77,3749600.0],["2021-08-06",59.0,59.42,56.5,57.67,4238800.0],["2021-08-09",57.62,75.43,56.35,69.24,7722800.0],["2021-08-10",68.8,76.0,68.12,73.66,3931600.0],["2021-08-11",72.13,75.495,67.37,69.09,3199500.0],["2021-08-12",68.9,75.13,68.5,71.46,1787600.0],["2021-08-13",70.75,75.47,69.84,74.77,1886500.0],["2021-08-16",73.89,74.01,69.75,71.8,1380700.0],["2021-08-17",70.78,72.3,66.25,71.82,2052900.0],["2021-08-18",70.81,72.14,69.17,71.69,3259000.0],["2021-08-19",65.7,71.18,65.45,69.15,4840000.0],["2021-08-20",69.35,70.69,68.0,69.11,1939600.0],["2021-08-23",68.58,68.87,65.47,66.09,2696500.0],["2021-08-24",65.0,70.36,64.36,67.39,2439900.0],["2021-08-25",68.79,71.831,68.21,70.0,1192800.0],["2021-08-26",69.75,70.47,67.82,70.1,1550400.0],["2021-08-27",70.45,70.7,67.35,68.64,1091800.0],["2021-08-30",68.32,68.88,66.85,66.92,1104600.0],["2021-08-31",66.34,66.71,64.7,66.3,1157200.0],["2021-09-01",68.03,69.48,65.0,67.79,1750800.0],["2021-09-02",67.51,67.83,65.9,66.07,866200.0],["2021-09-03",65.79,67.11,65.17,67.0,534700.0],["2021-09-07",66.01,66.02,62.53,64.21,1798700.0],["2021-09-08",64.58,64.58,61.63,63.56,878300.0],["2021-09-09",63.47,64.07,61.56,63.69,1259000.0],["2021-09-10",63.52,63.65,61.31,61.67,782100.0],["2021-09-13",61.68,62.11,58.94,60.5,2130200.0],["2021-09-14",59.64,60.4,58.622,60.18,899800.0],["2021-09-15",59.66,61.13,58.25,61.03,1213400.0],["2021-09-16",60.87,62.28,60.22,61.36,859900.0],["2021-09-17",62.04,63.82,61.13,61.82,3920600.0],["2021-09-20",59.82,60.76,58.6,60.33,1286400.0],["2021-09-21",60.65,61.87,59.45,61.8,1441700.0],["2021-09-22",61.47,61.527,59.55,59.99,1155600.0],["2021-09-23",60.94,62.435,60.0,61.97,1085700.0],["2021-09-24",61.07,61.23,60.17,60.25,828900.0],["2021-09-27",60.27,61.42,58.2,58.37,1057200.0],["2021-09-28",58.51,59.42,57.6,57.91,982000.0],["2021-09-29",58.06,58.26,56.28,56.49,1030900.0],["2021-09-30",56.8,56.82,53.57,55.26,3098700.0],["2021-10-01",55.01,55.57,53.51,54.56,1514300.0],["2021-10-04",54.49,54.88,52.19,52.36,1231500.0],["2021-10-05",51.9,52.81,51.545,52.3,1203200.0],["2021-10-06",51.9,52.02,50.45,50.77,1894700.0],["2021-10-07",51.56,54.44,51.55,53.48,1026200.0],["2021-10-08",53.73,54.85,52.05,52.1,633100.0],["2021-10-11",52.39,53.47,50.25,50.43,920100.0],["2021-10-12",50.47,50.656,48.12,50.37,1435400.0],["2021-10-13",50.15,50.74,49.53,49.99,1350500.0],["2021-10-14",50.15,53.13,49.99,51.34,811900.0],["2021-10-15",51.95,53.065,51.18,52.43,1324200.0],["2021-10-18",52.8,53.12,50.81,52.44,843700.0],["2021-10-19",52.97,52.97,51.72,52.37,727500.0],["2021-10-20",51.92,55.16,51.92,55.09,1423400.0],["2021-10-21",55.04,57.72,54.65,56.35,1272700.0],["2021-10-22",56.09,56.64,54.365,54.62,878400.0],["2021-10-25",55.0,55.62,53.8,54.83,745500.0],["2021-10-26",55.13,55.56,53.31,53.77,686300.0],["2021-10-27",53.25,53.36,50.88,51.0,1014600.0],["2021-10-28",50.8,52.25,50.06,51.08,880800.0],["2021-10-29",51.08,51.63,49.54,50.47,1061700.0],["2021-11-01",51.0,51.24,49.58,49.84,4626100.0],["2021-11-02",50.0,50.25,48.94,48.96,2067300.0],["2021-11-03",49.06,54.9,49.01,52.75,3043300.0],["2021-11-04",53.57,55.0,51.58,51.68,2610300.0],["2021-11-05",52.49,53.78,50.36,51.39,1134800.0],["2021-11-08",51.38,51.81,50.11,50.23,1094200.0],["2021-11-09",50.46,51.2,49.2,50.42,1453800.0],["2021-11-10",50.1,51.19,48.645,49.64,1199300.0],["2021-11-11",49.95,50.69,49.33,50.33,1424200.0],["2021-11-12",50.75,51.85,50.375,51.46,1634400.0],["2021-11-15",51.5,52.304,50.65,51.2,1217400.0],["2021-11-16",52.01,52.23,50.261,51.63,1301000.0],["2021-11-17",51.31,52.79,50.415,50.51,2796800.0],["2021-11-18",55.14,60.375,54.69,57.91,6104500.0],["2021-11-19",56.01,56.6,54.74,55.43,1829600.0],["2021-11-22",55.54,59.798,55.22,58.9,1450600.0],["2021-11-23",57.8,58.3,54.82,56.53,1217700.0],["2021-11-24",56.0,57.45,54.36,55.52,963900.0],["2021-11-26",54.44,54.46,51.09,53.88,1514400.0],["2021-11-29",54.2,56.276,53.45,55.87,1317900.0],["2021-11-30",55.4,55.4,52.18,54.28,1434400.0],["2021-12-01",55.07,56.22,51.88,51.92,1572400.0],["2021-12-02",52.21,54.06,51.96,53.95,540600.0],["2021-12-03",54.054,54.84,52.03,53.06,1015100.0],["2021-12-06",53.15,54.35,51.81,52.1,995800.0],["2021-12-07",53.77,55.61,53.45,54.45,777400.0],["2021-12-08",54.04,54.86,52.945,54.61,1680400.0],["2021-12-09",53.86,54.07,51.5,51.81,1270500.0],["2021-12-10",52.0,52.02,49.92,50.61,1114800.0],["2021-12-13",50.5,50.77,49.4,49.9,1581000.0],["2021-12-14",49.38,50.54,48.83,49.98,1017800.0],["2021-12-15",50.22,50.73,47.38,49.07,1728300.0],["2021-12-16",50.26,50.83,48.21,49.06,1615200.0],["2021-12-17",48.77,49.84,47.72,49.53,2242700.0],["2021-12-20",48.08,48.44,45.65,46.78,1435800.0],["2021-12-21",47.33,48.49,47.19,47.57,1397300.0],["2021-12-22",47.89,48.85,47.64,48.11,617800.0],["2021-12-23",48.62,49.77,47.92,49.11,590100.0],["2021-12-27",49.01,49.795,47.92,48.7,926100.0],["2021-12-28",48.61,49.6,48.29,48.58,644700.0],["2021-12-29",52.19,55.97,52.11,54.5,7746300.0],["2021-12-30",55.0,57.35,54.66,55.46,3387400.0],["2021-12-31",55.75,56.57,55.18,55.54,1382000.0],["2022-01-03",55.99,57.15,55.4,56.14,1684700.0],["2022-01-04",56.39,57.56,55.0,57.18,1358200.0],["2022-01-05",56.79,58.85,56.07,56.1,2042700.0],["2022-01-06",55.89,58.1,55.2,56.8,1326700.0],["2022-01-07",57.0,58.0,56.26,56.82,1312600.0],["2022-01-10",56.16,56.27,51.845,53.12,2062100.0],["2022-01-11",53.3,56.17,52.92,55.73,1554700.0],["2022-01-12",56.14,56.73,54.62,56.22,887600.0],["2022-01-13",56.34,58.16,55.465,56.64,1096200.0],["2022-01-14",55.9,59.32,55.03,56.33,1465900.0],["2022-01-18",56.33,56.55,53.84,54.41,1731400.0],["2022-01-19",54.88,55.971,53.37,53.5,1374400.0],["2022-01-20",53.51,54.72,51.66,51.94,1414400.0],["2022-01-21",51.11,53.78,50.72,52.47,1894500.0],["2022-01-24",50.8,54.61,49.38,54.46,2068900.0],["2022-01-25",54.06,55.22,52.733,54.06,1212500.0],["2022-01-26",55.05,56.21,53.36,53.47,1650000.0],["2022-01-27",54.3,56.9,54.08,56.4,2475900.0],["2022-01-28",55.86,56.1,54.43,55.71,1309200.0],["2022-01-31",54.96,55.94,53.55,55.83,964600.0],["2022-02-01",55.92,57.67,55.6,57.41,1027700.0],["2022-02-02",57.47,57.62,55.17,56.21,865100.0],["2022-02-03",55.18,57.45,54.83,56.01,1133800.0],["2022-02-04",55.68,57.94,55.167,57.5,1360900.0],["2022-02-07",58.13,60.45,57.61,59.24,1256100.0],["2022-02-08",59.08,62.25,58.28,62.11,1449200.0],["2022-02-09",62.234,62.9,61.37,61.94,1502500.0],["2022-02-10",60.5,65.2,59.74,62.92,1076200.0],["2022-02-11",62.82,63.66,61.59,61.68,819800.0],["2022-02-14",59.95,61.8,59.69,60.35,1220600.0],["2022-02-15",60.87,62.24,58.4,59.95,2223800.0],["2022-02-16",59.96,61.13,59.22,60.22,1106600.0],["2022-02-17",59.51,60.95,58.05,58.29,1280800.0],["2022-02-18",58.92,60.065,56.63,58.91,1430200.0],["2022-02-22",58.06,60.05,57.47,58.09,1157200.0],["2022-02-23",58.05,58.05,55.01,55.18,1586000.0],["2022-02-24",53.11,55.69,52.33,55.4,1473800.0],["2022-02-25",55.21,56.23,53.065,56.01,967300.0],["2022-02-28",54.95,55.53,52.41,53.63,1510000.0],["2022-03-01",53.25,53.54,50.497,50.93,1252500.0],["2022-03-02",51.81,54.41,51.34,54.33,2977400.0],["2022-03-03",54.3,58.24,54.26,55.29,1811100.0],["2022-03-04",54.19,54.19,50.01,50.48,2014300.0],["2022-03-07",50.14,50.26,42.31,42.34,4343100.0],["2022-03-08",42.56,45.38,40.899,44.93,3032200.0],["2022-03-09",46.45,47.58,45.45,45.88,1298500.0],["2022-03-10",44.59,47.53,44.38,47.26,1545200.0],["2022-03-11",47.52,48.27,46.66,46.9,1291400.0],["2022-03-14",47.25,49.655,46.73,47.45,1567200.0],["2022-03-15",47.34,49.29,46.82,47.65,910300.0],["2022-03-16",48.02,52.04,48.02,51.49,1494700.0],["2022-03-17",51.0,52.605,51.0,51.96,926000.0],["2022-03-18",51.93,52.26,50.25,50.92,2281300.0],["2022-03-21",50.95,51.523,49.65,50.89,1239600.0],["2022-03-22",51.62,52.21,50.69,51.66,1485500.0],["2022-03-23",51.02,51.8,49.639,49.8,1231100.0],["2022-03-24",50.36,51.66,49.96,51.49,1415700.0],["2022-03-25",51.74,53.83,51.49,53.16,834100.0],["2022-03-28",52.79,53.88,52.165,53.34,910700.0],["2022-03-29",54.12,56.23,54.0,56.0,1098500.0],["2022-03-30",55.45,55.75,52.47,52.79,1135400.0],["2022-03-31",52.78,52.82,51.29,51.36,799800.0],["2022-04-01",51.63,52.8,49.88,50.15,1161500.0],["2022-04-04",50.04,52.78,49.6,52.25,1369000.0],["2022-04-05",51.53,52.67,49.555,49.59,1112300.0],["2022-04-06",48.84,48.84,46.31,47.08,1096200.0],["2022-04-07",46.22,46.95,44.26,46.4,1693000.0],["2022-04-08",46.93,49.14,45.02,48.36,1891700.0],["2022-04-11",47.94,50.88,47.56,48.39,1113200.0],["2022-04-12",48.95,50.11,47.2,47.24,838900.0],["2022-04-13",46.91,50.08,46.8,49.53,849000.0],["2022-04-14",49.5,50.45,48.82,49.1,680400.0],["2022-04-18",49.02,49.58,48.52,48.96,676000.0],["2022-04-19",48.82,52.065,48.63,50.71,940600.0],["2022-04-20",51.0,51.47,50.135,50.35,480800.0],["2022-04-21",50.98,51.37,48.05,48.87,676800.0],["2022-04-22",47.93,48.68,45.42,45.86,914400.0],["2022-04-25",45.27,46.79,44.46,46.72,724000.0],["2022-04-26",46.1,46.81,45.31,45.67,707000.0],["2022-04-27",45.92,47.69,45.13,46.69,664100.0],["2022-04-28",47.69,49.817,47.6,49.49,887800.0],["2022-04-29",48.95,49.19,46.91,47.12,1204500.0],["2022-05-02",47.43,49.25,47.0,49.17,662800.0],["2022-05-03",49.28,50.765,48.56,50.24,976900.0],["2022-05-04",49.99,50.94,48.4,50.74,606300.0],["2022-05-05",49.53,50.415,48.92,49.53,998500.0],["2022-05-06",48.94,49.47,48.11,49.17,1167100.0],["2022-05-09",47.79,48.585,47.075,47.59,1345700.0],["2022-05-10",48.0,48.64,44.19,45.9,1151000.0],["2022-05-11",46.06,48.0,44.9,45.17,851600.0],["2022-05-12",45.46,48.46,45.0,47.77,970100.0],["2022-05-13",48.26,51.0,48.22,49.17,792700.0],["2022-05-16",48.55,49.0,47.63,48.43,928400.0],["2022-05-17",49.41,50.19,47.815,49.53,541200.0],["2022-05-18",48.72,48.72,46.75,46.84,1294800.0],["2022-05-19",46.03,46.98,44.445,44.82,1466400.0],["2022-05-20",45.21,45.21,41.59,43.33,3375700.0],["2022-05-23",43.82,44.53,42.785,43.9,1563300.0],["2022-05-24",42.33,43.0,38.48,40.25,3983600.0],["2022-05-25",40.01,42.71,40.0,41.45,1717500.0],["2022-05-26",42.05,45.46,41.84,44.55,2238600.0],["2022-05-27",44.28,45.25,42.56,42.67,1604200.0],["2022-05-31",42.73,43.16,40.88,41.21,3074000.0],["2022-06-01",45.23,46.78,43.04,44.89,5050500.0],["2022-06-02",44.92,46.07,44.33,44.49,2149200.0],["2022-06-03",44.01,45.3,41.48,41.5,1990500.0],["2022-06-06",41.35,41.49,39.323,40.44,2610900.0],["2022-06-07",39.39,39.84,38.55,39.13,2542600.0],["2022-06-08",39.3,40.85,38.55,39.0,1751000.0],["2022-06-09",38.82,39.68,38.245,38.4,1600800.0],["2022-06-10",37.43,38.71,35.42,35.61,2351200.0],["2022-06-13",34.47,35.47,33.48,33.97,2604100.0],["2022-06-14",33.92,34.92,33.21,33.9,1805500.0],["2022-06-15",34.5,34.67,32.67,33.43,2947600.0],["2022-06-16",32.49,32.575,30.525,31.21,3291700.0],["2022-06-17",32.66,32.995,31.77,32.35,5303900.0],["2022-06-21",32.9,33.79,32.08,32.39,1558300.0],["2022-06-22",31.65,32.84,31.65,32.68,1852800.0],["2022-06-23",32.98,34.1,32.72,33.68,1976000.0],["2022-06-24",34.08,35.18,33.905,35.06,2196100.0],["2022-06-27",35.17,35.88,33.45,33.52,2687000.0],["2022-06-28",33.72,34.095,30.96,31.39,1777600.0],["2022-06-29",31.2,31.323,29.94,30.1,2356600.0],["2022-06-30",29.52,29.63,27.77,27.97,2884400.0],["2022-07-01",27.69,28.98,27.5,27.98,1462800.0],["2022-07-05",27.39,29.2,26.91,28.96,1631000.0],["2022-07-06",28.86,29.59,27.17,27.8,1545000.0],["2022-07-07",27.82,28.71,27.68,28.34,968200.0],["2022-07-08",28.28,28.56,27.49,28.21,1092000.0],["2022-07-11",27.91,28.49,27.61,28.15,1466500.0],["2022-07-12",28.0,29.26,27.722,28.0,1268200.0],["2022-07-13",27.17,27.68,26.14,26.8,1230600.0],["2022-07-14",26.56,27.3,26.275,26.98,1446400.0],["2022-07-15",27.63,28.83,27.45,28.65,1582700.0],["2022-07-18",28.91,30.545,28.91,29.58,1556600.0],["2022-07-19",30.25,30.99,30.12,30.8,1102800.0],["2022-07-20",30.74,31.42,30.35,31.0,831400.0],["2022-07-21",31.01,32.35,30.67,32.33,1001900.0],["2022-07-22",32.45,33.61,32.35,33.28,2171000.0],["2022-07-25",33.27,33.56,32.47,33.46,1825600.0],["2022-07-26",31.85,32.35,30.67,31.44,1493300.0],["2022-07-27",31.65,33.25,31.335,32.96,1728700.0],["2022-07-28",33.53,36.29,32.68,36.17,1890300.0],["2022-07-29",36.0,37.09,34.93,36.96,1607000.0],["2022-08-01",36.43,36.98,35.71,36.61,1259300.0],["2022-08-02",36.34,36.66,35.12,35.21,1077000.0],["2022-08-03",35.83,38.9,35.83,38.36,1237500.0],["2022-08-04",38.3,38.6,37.42,37.79,752700.0],["2022-08-05",37.31,37.86,36.88,37.2,938500.0],["2022-08-08",37.33,40.6,37.31,39.19,1351100.0],["2022-08-09",38.76,38.965,35.53,35.9,1456600.0],["2022-08-10",37.36,38.99,37.04,38.36,1320600.0],["2022-08-11",39.17,39.87,38.81,38.96,930600.0],["2022-08-12",39.38,40.935,38.69,40.58,784300.0],["2022-08-15",40.25,40.94,39.57,39.98,780700.0],["2022-08-16",39.9,43.75,39.9,42.77,1377300.0],["2022-08-17",41.77,42.08,40.37,41.5,754900.0],["2022-08-18",41.07,42.1,40.34,41.99,1304400.0],["2022-08-19",41.58,41.77,39.61,39.85,1008300.0],["2022-08-22",39.12,39.3,38.35,38.53,1091400.0],["2022-08-23",38.53,39.61,38.22,38.34,1175400.0],["2022-08-24",38.08,39.18,37.5,38.35,1600200.0],["2022-08-25",36.81,40.31,36.27,37.6,3930400.0],["2022-08-26",37.96,38.25,36.24,36.4,2196100.0],["2022-08-29",35.84,36.58,35.06,35.5,1413400.0],["2022-08-30",35.96,36.22,34.17,34.67,1352300.0],["2022-08-31",34.96,35.22,33.33,33.44,1511200.0],["2022-09-01",32.75,33.65,32.0,33.55,1311700.0],["2022-09-02",33.77,33.99,32.47,32.76,883900.0],["2022-09-06",32.91,33.43,31.55,31.65,1214800.0],["2022-09-07",31.5,32.81,31.36,32.62,976300.0],["2022-09-08",31.88,33.4,31.02,33.23,806400.0],["2022-09-09",33.37,35.29,33.365,34.51,1458000.0],["2022-09-12",34.96,36.0,34.96,35.63,1286400.0],["2022-09-13",34.13,34.46,33.33,33.58,1515400.0],["2022-09-14",33.57,33.94,32.63,33.27,2246600.0],["2022-09-15",33.16,34.74,32.95,33.3,1367900.0],["2022-09-16",33.18,33.52,31.66,32.13,3663800.0],["2022-09-19",31.58,32.76,31.57,32.65,1009600.0],["2022-09-20",32.01,32.42,30.72,31.35,1073900.0],["2022-09-21",31.68,32.11,30.7,30.72,823700.0],["2022-09-22",30.63,31.32,30.045,30.86,1234300.0],["2022-09-23",30.25,30.99,29.17,30.01,984200.0],["2022-09-26",30.5,31.0,29.29,29.6,957600.0],["2022-09-27",30.15,30.89,29.69,30.42,769200.0],["2022-09-28",30.24,31.8,30.05,31.63,913600.0],["2022-09-29",30.69,30.85,29.32,29.51,963300.0],["2022-09-30",29.01,30.15,28.03,29.12,1050700.0],["2022-10-03",29.5,30.32,28.61,30.31,1008100.0],["2022-10-04",31.66,32.67,31.38,32.59,1451200.0],["2022-10-05",31.78,33.26,31.57,32.65,1005700.0],["2022-10-06",32.34,33.39,32.135,32.88,573100.0],["2022-10-07",32.24,34.0,32.12,33.9,1379700.0],["2022-10-10",34.34,35.41,32.89,33.43,1717000.0],["2022-10-11",33.06,34.89,32.7,33.52,1269200.0],["2022-10-12",33.43,33.75,32.285,32.5,1232300.0],["2022-10-13",32.8,35.94,31.84,35.81,3143700.0],["2022-10-14",36.59,37.18,34.87,35.43,1846800.0],["2022-10-17",37.13,37.29,35.29,35.89,1484800.0],["2022-10-18",37.1,37.74,36.484,37.69,986600.0],["2022-10-19",37.42,37.85,35.595,36.21,741100.0],["2022-10-20",36.08,37.92,35.96,36.23,964200.0],["2022-10-21",36.14,37.45,35.824,37.21,878500.0],["2022-10-24",37.41,37.57,35.86,37.51,1440100.0],["2022-10-25",37.51,39.26,37.35,39.25,982400.0],["2022-10-26",39.1,40.07,38.55,39.42,818900.0],["2022-10-27",39.89,40.66,37.83,37.87,982300.0],["2022-10-28",37.58,38.63,36.57,38.58,761000.0],["2022-10-31",38.59,38.7,37.04,37.6,981500.0],["2022-11-01",38.85,39.08,36.93,38.8,1150300.0],["2022-11-02",38.42,39.43,37.62,37.66,924900.0],["2022-11-03",37.19,38.2,35.63,37.5,828800.0],["2022-11-04",38.44,39.32,37.74,39.06,629600.0],["2022-11-07",39.35,40.02,38.11,39.99,764500.0],["2022-11-08",40.41,41.105,39.36,40.58,861600.0],["2022-11-09",40.06,40.06,38.01,38.2,924000.0],["2022-11-10",40.03,43.35,40.01,43.05,2720900.0],["2022-11-11",43.57,45.25,43.56,44.55,1809100.0],["2022-11-14",44.36,45.27,43.87,44.15,862000.0],["2022-11-15",45.3,46.365,43.74,44.44,651900.0],["2022-11-16",42.88,43.9,41.45,42.28,690800.0],["2022-11-17",41.85,44.485,41.85,44.14,853600.0],["2022-11-18",45.5,46.26,43.72,43.99,553000.0],["2022-11-21",43.32,44.65,43.08,44.17,707500.0],["2022-11-22",45.13,47.34,44.92,47.01,1648400.0],["2022-11-23",46.5,47.84,46.5,47.46,631800.0],["2022-11-25",47.5,48.16,47.37,47.4,317100.0],["2022-11-28",46.45,47.67,45.53,45.78,1258100.0],["2022-11-29",45.76,46.06,44.65,45.48,1160900.0],["2022-11-30",45.27,46.25,43.48,46.0,2626400.0],["2022-12-01",43.89,44.5,41.9,43.11,2957400.0],["2022-12-02",42.98,44.46,42.419,44.43,1849500.0],["2022-12-05",43.54,44.39,43.05,43.39,1950100.0],["2022-12-06",43.49,44.37,43.12,43.93,1792300.0],["2022-12-07",43.0,45.11,43.0,44.77,1619700.0],["2022-12-08",45.0,46.25,44.34,46.2,1023200.0],["2022-12-09",45.61,45.66,44.12,44.97,810000.0],["2022-12-12",45.42,45.42,43.03,43.37,1187800.0],["2022-12-13",44.97,45.35,41.42,41.48,1356200.0],["2022-12-14",40.97,41.54,40.02,40.98,1291200.0],["2022-12-15",40.24,40.26,39.343,39.59,1168000.0],["2022-12-16",39.0,39.73,37.925,38.26,2741800.0],["2022-12-19",38.58,39.04,37.58,38.56,1099200.0],["2022-12-20",38.62,39.09,38.08,38.88,738800.0],["2022-12-21",39.38,40.06,39.28,39.69,516200.0],["2022-12-22",38.89,39.105,38.06,38.9,705200.0],["2022-12-23",38.92,40.52,38.46,40.38,624800.0],["2022-12-27",40.26,40.39,36.55,36.58,1383500.0],["2022-12-28",36.25,37.04,35.06,35.65,1397500.0],["2022-12-29",35.91,36.69,35.6,36.5,720500.0],["2022-12-30",35.94,36.25,35.48,35.78,836500.0],["2023-01-03",36.04,36.375,32.94,32.99,2869500.0],["2023-01-04",33.33,34.21,32.5,34.21,1369700.0],["2023-01-05",32.015,32.41,30.4,31.93,4392400.0],["2023-01-06",32.0,32.975,31.655,32.44,1687900.0],["2023-01-09",32.44,33.85,31.77,33.39,1868500.0],["2023-01-10",33.68,34.45,33.5,34.26,1989600.0],["2023-01-11",35.6,39.25,35.44,38.5,3689300.0],["2023-01-12",38.66,38.805,37.83,38.27,1447100.0],["2023-01-13",37.62,39.43,37.57,38.39,1179600.0],["2023-01-17",38.27,38.88,37.95,38.46,700100.0],["2023-01-18",38.89,40.46,38.34,38.52,983200.0],["2023-01-19",38.14,38.35,36.97,37.7,1004000.0],["2023-01-20",37.77,40.24,37.65,39.75,919000.0],["2023-01-23",40.09,40.98,39.88,40.14,1051500.0],["2023-01-24",39.57,40.16,39.36,39.36,954500.0],["2023-01-25",38.8,39.27,38.0,39.18,1044300.0],["2023-01-26",39.68,40.41,39.34,39.64,1016300.0],["2023-01-27",39.51,40.05,39.09,39.1,678700.0],["2023-01-30",38.52,39.53,38.175,38.63,696900.0],["2023-01-31",40.0,42.56,39.79,42.15,2718700.0],["2023-02-01",42.07,46.41,41.92,45.84,2617700.0],["2023-02-02",46.53,47.22,45.045,46.19,1640800.0],["2023-02-03",45.37,46.4,45.05,45.75,1407300.0],["2023-02-06",45.05,45.58,43.69,43.77,1005700.0],["2023-02-07",43.5,43.96,42.505,43.85,1702900.0],["2023-02-08",43.34,43.4,41.94,42.63,837700.0],["2023-02-09",43.33,43.359,41.2,41.36,1059000.0],["2023-02-10",40.75,41.58,40.63,40.72,1075800.0],["2023-02-13",40.68,41.85,39.84,41.76,1271200.0],["2023-02-14",41.49,42.705,41.105,41.8,767600.0],["2023-02-15",41.08,42.52,40.83,42.03,856600.0],["2023-02-16",40.97,42.03,40.76,41.45,775100.0],["2023-02-17",41.17,41.59,40.62,41.53,900400.0],["2023-02-21",40.92,41.11,39.47,39.57,1367100.0],["2023-02-22",39.67,40.5,39.15,39.66,920100.0],["2023-02-23",39.63,40.18,39.19,40.17,705400.0],["2023-02-24",39.16,40.21,39.16,39.45,1056000.0],["2023-02-27",39.86,40.28,38.99,39.22,1114700.0],["2023-02-28",39.19,40.49,39.065,39.64,1443600.0],["2023-03-01",39.22,40.57,38.47,38.55,1328400.0],["2023-03-02",38.19,38.73,37.24,37.75,2958700.0],["2023-03-03",37.8,39.29,35.6,35.78,3096900.0],["2023-03-06",35.78,36.69,34.23,34.53,2791900.0],["2023-03-07",34.61,35.85,34.23,34.71,1378800.0],["2023-03-08",35.03,35.03,33.385,33.81,1301600.0],["2023-03-09",33.5,33.92,32.37,32.51,1765000.0],["2023-03-10",32.07,32.55,31.07,31.85,1553400.0],["2023-03-13",31.05,31.72,30.2,30.82,2547000.0],["2023-03-14",31.74,32.16,30.511,31.01,1902900.0],["2023-03-15",30.09,30.621,29.67,30.28,1928100.0],["2023-03-16",29.84,31.43,29.6,30.78,1366300.0],["2023-03-17",31.23,31.64,30.265,30.33,2793700.0],["2023-03-20",30.58,32.13,30.43,31.7,2326100.0],["2023-03-21",32.44,33.11,31.64,31.76,1852100.0],["2023-03-22",31.92,32.15,30.99,31.04,2685700.0],["2023-03-23",31.42,32.265,30.07,30.64,1328400.0],["2023-03-24",30.38,32.23,30.18,31.85,1906500.0],["2023-03-27",32.27,32.65,31.445,31.94,1742800.0],["2023-03-28",32.1,33.14,32.015,32.67,1219100.0],["2023-03-29",32.87,33.27,32.5,33.13,1449400.0],["2023-03-30",33.8,34.07,33.065,33.3,1128300.0],["2023-03-31",33.71,34.3,33.41,34.15,1210100.0],["2023-04-03",34.63,34.788,33.85,34.59,1531300.0],["2023-04-04",34.81,34.97,34.01,34.18,1048300.0],["2023-04-05",33.74,33.74,31.65,32.5,2600700.0],["2023-04-06",32.4,32.59,31.91,32.33,868900.0],["2023-04-10",31.91,33.44,31.88,33.41,1271800.0],["2023-04-11",33.87,34.27,33.33,34.01,1181300.0],["2023-04-12",34.24,34.38,32.6,33.0,1175600.0],["2023-04-13",33.31,33.31,32.35,32.67,975500.0],["2023-04-14",32.94,33.53,32.76,33.11,769500.0],["2023-04-17",33.04,33.44,32.64,33.14,1188600.0],["2023-04-18",33.27,33.285,32.36,32.49,1072900.0],["2023-04-19",32.22,32.59,31.9,32.48,1332600.0],["2023-04-20",32.01,32.89,31.97,32.84,858000.0],["2023-04-21",32.89,33.33,32.6,33.26,865800.0],["2023-04-24",33.53,34.1,32.7,32.92,2458600.0],["2023-04-25",32.36,32.61,30.72,31.08,2006000.0],["2023-04-26",31.2,31.66,30.785,30.99,1380700.0],["2023-04-27",31.05,31.38,30.569,30.9,1115300.0],["2023-04-28",30.71,31.27,30.64,31.01,963500.0],["2023-05-01",30.87,31.39,29.99,30.0,1605600.0],["2023-05-02",28.655,29.29,28.32,29.15,1504800.0],["2023-05-03",29.05,29.41,27.22,27.46,1700200.0],["2023-05-04",27.21,27.42,26.44,26.79,1572300.0],["2023-05-05",27.32,27.97,27.25,27.83,1156400.0],["2023-05-08",28.09,28.16,26.79,26.81,2026900.0],["2023-05-09",26.7,26.76,25.81,26.01,1464300.0],["2023-05-10",26.56,26.72,25.16,25.65,1252900.0],["2023-05-11",25.59,25.865,25.19,25.55,939600.0],["2023-05-12",25.5,25.765,25.1,25.5,1305100.0],["2023-05-15",25.53,26.15,25.35,25.84,1187600.0],["2023-05-16",25.54,26.16,24.78,24.85,1527900.0],["2023-05-17",24.91,26.4,24.84,26.31,1268000.0],["2023-05-18",26.42,27.19,26.05,26.56,1279700.0],["2023-05-19",26.27,26.6,25.25,25.44,1316100.0],["2023-05-22",25.45,25.654,24.705,25.03,1449400.0],["2023-05-23",24.67,24.92,23.55,23.57,1792700.0],["2023-05-24",23.99,25.25,22.57,23.11,2372800.0],["2023-05-25",22.95,23.28,21.52,21.68,2199100.0],["2023-05-26",21.71,22.27,21.39,21.65,1845600.0],["2023-05-30",21.72,21.97,21.06,21.38,3065000.0],["2023-05-31",21.06,21.06,19.85,20.42,5002600.0],["2023-06-01",18.181,18.95,17.39,18.64,10193100.0],["2023-06-02",18.89,20.36,18.89,20.14,4310600.0],["2023-06-05",20.0,20.21,18.17,18.54,3156700.0],["2023-06-06",18.45,19.26,18.12,19.02,2942900.0],["2023-06-07",19.1,19.3,18.37,18.82,2813400.0],["2023-06-08",18.69,18.8,17.525,17.62,3536800.0],["2023-06-09",17.73,18.33,17.65,18.08,3416600.0],["2023-06-12",18.15,19.25,18.1,18.93,2469400.0],["2023-06-13",19.0,19.279,18.39,18.53,2809800.0],["2023-06-14",18.69,19.11,17.78,18.23,2249300.0],["2023-06-15",18.13,19.89,18.02,19.79,2374300.0],["2023-06-16",20.0,20.36,19.25,19.6,20167800.0],["2023-06-20",19.45,19.54,18.79,18.82,2933900.0],["2023-06-21",18.83,18.895,18.29,18.3,1828800.0],["2023-06-22",18.24,18.245,17.49,17.84,2896600.0],["2023-06-23",17.61,17.86,16.85,16.96,3439400.0],["2023-06-26",16.97,17.5,16.97,17.15,1304800.0],["2023-06-27",17.07,17.86,16.89,17.7,2045500.0],["2023-06-28",17.55,17.69,17.115,17.28,1408600.0],["2023-06-29",17.26,17.907,17.19,17.37,1158100.0],["2023-06-30",17.55,17.62,16.78,17.43,1794900.0],["2023-07-03",17.64,18.29,17.62,17.94,2130000.0],["2023-07-05",18.03,19.38,17.66,19.32,2749600.0],["2023-07-06",18.91,19.1,18.33,18.77,2318600.0],["2023-07-07",18.93,19.7,18.57,19.41,3347500.0],["2023-07-10",19.48,20.07,19.41,20.03,3150500.0],["2023-07-11",20.26,20.87,20.09,20.53,2285800.0],["2023-07-12",21.04,21.18,20.0,20.01,1835200.0],["2023-07-13",19.99,20.0,19.075,19.2,2258400.0],["2023-07-14",19.0,19.385,18.47,19.32,2020200.0],["2023-07-17",19.07,19.51,18.68,19.15,1868800.0],["2023-07-18",19.07,19.77,18.89,19.54,1185800.0],["2023-07-19",19.78,20.47,19.32,20.36,1962500.0],["2023-07-20",20.3,20.48,19.86,20.01,1605800.0],["2023-07-21",20.34,20.35,19.45,19.57,1436500.0],["2023-07-24",19.69,20.09,19.31,19.36,1735500.0],["2023-07-25",19.28,19.51,18.811,19.17,1383500.0],["2023-07-26",19.27,20.67,19.23,20.51,1802000.0],["2023-07-27",20.72,21.205,20.02,20.11,1460900.0],["2023-07-28",20.25,20.73,19.95,20.17,1072700.0],["2023-07-31",20.19,20.8,20.19,20.49,1279500.0],["2023-08-01",20.47,20.52,19.72,19.82,1590500.0],["2023-08-02",19.72,19.725,19.26,19.69,2276000.0],["2023-08-03",19.89,20.29,19.25,20.23,1374000.0],["2023-08-04",20.4,21.67,20.23,20.41,2878300.0],["2023-08-07",20.2,20.34,19.44,19.46,1756200.0],["2023-08-08",19.09,19.34,18.52,19.32,2242700.0],["2023-08-09",19.37,19.87,19.15,19.44,1474400.0],["2023-08-10",19.54,20.36,19.42,19.65,1298200.0],["2023-08-11",19.52,20.18,19.4,20.13,1409800.0],["2023-08-14",20.37,21.511,19.88,21.44,3373100.0],["2023-08-15",21.16,21.635,20.73,21.33,2560900.0],["2023-08-16",21.38,22.0,21.23,21.48,1789100.0],["2023-08-17",21.49,21.9,21.0,21.31,1103300.0],["2023-08-18",21.13,21.59,20.55,20.59,1418400.0],["2023-08-21",20.47,20.98,19.84,20.03,1484800.0],["2023-08-22",19.75,19.86,18.62,18.79,1928500.0],["2023-08-23",18.78,18.87,17.99,18.0,1967400.0],["2023-08-24",17.87,18.38,17.16,17.35,3080700.0],["2023-08-25",17.51,18.26,17.35,18.02,1770300.0],["2023-08-28",18.05,18.2,17.33,17.55,1782100.0],["2023-08-29",17.655,18.08,17.4,17.88,1489900.0],["2023-08-30",18.02,18.235,17.52,17.94,2541600.0],["2023-08-31",17.06,19.85,16.91,19.18,5316400.0],["2023-09-01",19.31,19.935,18.81,19.81,2288300.0],["2023-09-05",19.42,19.52,18.47,18.53,2869500.0],["2023-09-06",18.34,18.9,17.81,18.07,2488500.0],["2023-09-07",17.82,18.99,17.4,18.03,2653500.0],["2023-09-08",18.04,18.23,16.53,16.56,3109300.0],["2023-09-11",16.71,17.48,16.71,17.3,2255500.0],["2023-09-12",17.32,17.755,16.87,17.14,2148100.0],["2023-09-13",17.27,17.63,16.87,17.14,1545900.0],["2023-09-14",17.24,17.88,17.155,17.81,1959000.0],["2023-09-15",17.55,18.845,17.13,18.49,5687900.0],["2023-09-18",18.51,18.54,17.64,17.73,2072600.0],["2023-09-19",17.65,18.2,17.4,17.51,1943500.0],["2023-09-20",17.57,17.85,17.11,17.18,1632000.0],["2023-09-21",17.08,17.56,17.02,17.52,1465100.0],["2023-09-22",17.68,17.79,16.97,17.18,1350600.0],["2023-09-25",16.99,17.48,16.75,17.2,1177100.0],["2023-09-26",17.08,17.57,16.87,16.87,1873400.0],["2023-09-27",16.88,17.25,16.35,16.37,2968000.0],["2023-09-28",16.62,16.72,15.87,16.31,3673200.0],["2023-09-29",16.64,17.095,16.45,16.68,2066200.0],["2023-10-02",16.87,16.92,15.995,16.1,2567200.0],["2023-10-03",15.92,16.08,14.86,15.03,3307500.0],["2023-10-04",15.02,15.32,14.14,14.51,3724600.0],["2023-10-05",14.56,14.56,13.955,14.3,2322400.0],["2023-10-06",13.99,14.81,13.62,14.58,2650000.0],["2023-10-09",14.21,15.55,14.05,15.54,3255800.0],["2023-10-10",15.81,16.47,15.77,16.35,2816900.0],["2023-10-11",16.41,16.41,14.42,14.93,3408200.0],["2023-10-12",15.85,15.92,14.575,15.23,5799900.0],["2023-10-13",15.14,15.67,14.98,15.45,3222200.0],["2023-10-16",15.63,16.52,15.59,16.36,3522100.0],["2023-10-17",16.23,17.42,16.23,17.25,3473000.0],["2023-10-18",17.16,17.96,16.93,17.91,2555800.0],["2023-10-19",17.95,18.34,17.77,18.0,3504500.0],["2023-10-20",17.99,19.67,17.77,19.45,3871100.0],["2023-10-23",19.09,20.18,18.81,18.89,3163500.0],["2023-10-24",18.8,19.29,18.3,18.31,2569500.0],["2023-10-25",18.16,18.86,18.07,18.75,1832200.0],["2023-10-26",18.75,18.99,18.26,18.62,1584800.0],["2023-10-27",18.91,19.58,18.31,18.52,2342000.0],["2023-10-30",18.82,19.01,17.02,17.32,3379000.0],["2023-10-31",17.4,18.09,17.22,17.88,1843000.0],["2023-11-01",17.68,17.81,17.11,17.58,1826700.0],["2023-11-02",17.82,19.14,17.82,18.69,3021700.0],["2023-11-03",19.17,19.86,18.99,19.58,2849700.0],["2023-11-06",19.62,19.93,19.26,19.53,1536700.0],["2023-11-07",19.17,19.44,18.58,18.81,1890300.0],["2023-11-08",18.82,19.11,17.98,18.08,1245300.0],["2023-11-09",18.25,18.67,18.08,18.42,2194700.0],["2023-11-10",18.41,19.64,18.09,19.57,2647700.0],["2023-11-13",19.13,19.68,18.56,18.78,1800600.0],["2023-11-14",19.49,20.78,19.49,20.22,2005300.0],["2023-11-15",20.48,21.38,20.46,20.92,1343900.0],["2023-11-16",20.51,20.66,19.72,20.34,1445600.0],["2023-11-17",20.94,21.59,20.65,21.47,1901800.0],["2023-11-20",21.27,21.34,20.58,20.91,1589600.0],["2023-11-21",20.78,21.245,20.36,21.12,1374000.0],["2023-11-22",21.03,21.59,20.55,21.07,1279300.0],["2023-11-24",20.94,21.36,20.75,21.21,652400.0],["2023-11-27",21.11,21.848,20.76,21.49,1760500.0],["2023-11-28",21.2,22.567,20.92,22.33,2523200.0],["2023-11-29",22.86,24.028,22.81,23.58,4947700.0],["2023-11-30",24.77,27.6,24.77,26.95,9658400.0],["2023-12-01",27.02,28.75,26.67,28.53,4002400.0],["2023-12-04",28.17,28.91,26.96,27.17,4965800.0],["2023-12-05",26.67,26.7,25.39,26.0,2713900.0],["2023-12-06",26.0,26.45,25.68,26.16,1813700.0],["2023-12-07",26.19,27.37,26.16,26.74,2112900.0],["2023-12-08",26.51,26.725,25.97,26.25,2012000.0],["2023-12-11",26.69,27.23,26.12,26.36,2646400.0],["2023-12-12",26.11,26.2,24.87,25.49,2882900.0],["2023-12-13",25.5,26.77,25.12,26.64,1920400.0],["2023-12-14",27.35,27.89,26.55,26.84,2345100.0],["2023-12-15",26.97,27.07,25.53,25.89,2940100.0],["2023-12-18",25.95,26.09,24.97,25.2,2065700.0],["2023-12-19",25.44,27.34,25.26,27.1,2768700.0],["2023-12-20",26.91,27.25,26.11,26.15,2021800.0],["2023-12-21",26.54,28.23,26.23,27.91,2147600.0],["2023-12-22",27.49,28.52,27.22,27.95,2224100.0],["2023-12-26",28.18,28.96,28.18,28.82,1257200.0],["2023-12-27",28.8,28.825,27.43,27.61,1756000.0],["2023-12-28",27.51,27.746,26.73,27.02,1546700.0],["2023-12-29",27.0,27.18,26.152,26.54,1655900.0],["2024-01-02",26.28,27.15,26.2,27.12,1896000.0],["2024-01-03",26.61,26.96,24.49,24.89,2541700.0],["2024-01-04",24.81,25.0,24.09,24.46,2620900.0],["2024-01-05",24.37,25.37,24.36,24.97,2081400.0],["2024-01-08",24.73,25.32,24.57,24.94,1430600.0],["2024-01-09",24.74,24.96,23.36,23.5,1659800.0],["2024-01-10",23.48,24.2,23.13,23.9,1432600.0],["2024-01-11",23.87,24.26,23.21,24.23,1693900.0],["2024-01-12",24.43,24.638,23.59,23.75,1312900.0],["2024-01-16",23.68,24.23,23.225,23.3,1751000.0],["2024-01-17",23.13,23.38,22.85,23.15,1386800.0],["2024-01-18",23.3,23.52,22.82,23.33,1002200.0],["2024-01-19",23.27,23.86,22.92,23.44,1600900.0],["2024-01-22",23.79,24.532,23.28,24.49,1542900.0],["2024-01-23",25.01,25.2,23.94,24.13,1410500.0],["2024-01-24",24.49,24.66,24.0,24.13,942100.0],["2024-01-25",24.27,24.78,23.885,24.61,958600.0],["2024-01-26",25.56,26.225,25.13,25.96,1904800.0],["2024-01-29",26.05,26.45,25.3,26.35,1356900.0],["2024-01-30",26.25,26.87,26.193,26.77,1685500.0],["2024-01-31",26.74,27.11,26.04,26.05,1449400.0],["2024-02-01",26.18,27.504,25.17,26.67,3615900.0],["2024-02-02",25.91,27.095,25.14,27.02,3248600.0],["2024-02-05",26.83,27.205,25.79,26.88,4578600.0],["2024-02-06",26.69,27.23,26.09,26.29,1779400.0],["2024-02-07",26.17,26.6,26.03,26.34,1177100.0],["2024-02-08",26.77,27.97,26.6,27.93,1706500.0],["2024-02-09",28.16,29.34,27.75,29.22,2297300.0],["2024-02-12",29.38,30.8,29.05,30.5,2921200.0],["2024-02-13",29.15,29.55,28.375,28.88,2478300.0],["2024-02-14",29.62,29.78,28.63,29.22,1538700.0],["2024-02-15",29.5,30.155,29.34,30.07,1305200.0],["2024-02-16",29.77,30.05,29.3,29.49,1442600.0],["2024-02-20",29.03,29.35,28.875,29.14,1339200.0],["2024-02-21",29.12,29.375,28.695,28.96,1422100.0],["2024-02-22",28.9,28.91,27.96,28.33,2227000.0],["2024-02-23",28.43,29.75,28.24,29.47,995100.0],["2024-02-26",29.63,30.2,28.765,28.86,1559000.0],["2024-02-27",29.1,30.15,29.05,29.82,1592500.0],["2024-02-28",29.04,29.425,28.52,28.97,1985400.0],["2024-02-29",28.93,29.34,28.32,28.56,1365300.0],["2024-03-01",28.62,29.09,28.214,28.44,2329200.0],["2024-03-04",28.32,28.43,26.02,26.2,2949500.0],["2024-03-05",25.76,27.01,25.54,26.65,1899900.0],["2024-03-06",26.98,26.98,24.9,25.62,11363000.0],["2024-03-07",18.69,19.38,17.525,18.01,25901500.0],["2024-03-08",17.8,18.57,17.08,18.12,13957400.0],["2024-03-11",17.91,19.145,17.852,19.03,5010600.0],["2024-03-12",19.07,19.29,18.21,18.67,4495300.0],["2024-03-13",18.85,19.955,18.751,19.42,3731900.0],["2024-03-14",19.41,19.755,18.67,18.95,2426500.0],["2024-03-15",18.74,18.98,18.28,18.34,3338700.0],["2024-03-18",18.38,18.515,18.034,18.21,2829800.0],["2024-03-19",18.1,18.685,18.1,18.67,2139500.0],["2024-03-20",18.55,19.59,18.53,19.56,2053600.0],["2024-03-21",19.52,20.28,19.52,20.01,2280200.0],["2024-03-22",19.88,20.06,19.72,19.81,1891100.0],["2024-03-25",19.8,19.9,18.35,18.43,4129600.0],["2024-03-26",18.53,18.91,18.1,18.49,2857400.0],["2024-03-27",18.62,19.11,18.52,18.94,1716900.0],["2024-03-28",18.92,19.51,18.84,19.38,2185100.0],["2024-04-01",19.32,19.32,18.45,18.53,2772900.0],["2024-04-02",18.26,18.33,17.45,17.47,2932600.0],["2024-04-03",17.7,17.8,17.17,17.4,2307300.0],["2024-04-04",17.67,18.39,17.576,18.01,3239300.0],["2024-04-05",17.9,18.79,17.9,18.47,3094100.0],["2024-04-08",18.51,19.81,18.51,19.79,4267400.0],["2024-04-09",19.81,19.92,18.66,19.06,3027800.0],["2024-04-10",18.57,18.875,18.31,18.68,2291600.0],["2024-04-11",18.63,19.4,18.39,18.89,3479700.0],["2024-04-12",18.76,18.801,17.74,17.93,3161500.0],["2024-04-15",18.04,18.4,17.4,17.48,2770000.0],["2024-04-16",17.32,17.58,16.97,17.08,2871800.0],["2024-04-17",17.31,17.31,16.3,16.75,2925500.0],["2024-04-18",16.83,17.34,16.71,17.22,2234000.0],["2024-04-19",17.07,17.7,17.055,17.29,1908300.0],["2024-04-22",17.24,17.26,16.65,17.01,2166900.0],["2024-04-23",17.0,17.63,16.995,17.57,2182000.0],["2024-04-24",17.41,17.575,17.25,17.56,1650700.0],["2024-04-25",16.57,17.08,16.49,16.99,2127700.0],["2024-04-26",16.9,17.69,16.75,17.43,1146600.0],["2024-04-29",17.53,17.8,17.31,17.76,1328600.0],["2024-04-30",17.57,17.795,17.38,17.62,1625300.0],["2024-05-01",17.55,17.94,17.27,17.47,1939700.0],["2024-05-02",17.82,17.88,17.56,17.74,1538400.0],["2024-05-03",18.04,18.57,17.4,17.55,1729000.0],["2024-05-06",16.9,18.18,16.88,17.99,2631900.0],["2024-05-07",18.07,18.29,17.9,17.92,1597200.0],["2024-05-08",17.01,18.08,16.99,18.03,1680300.0],["2024-05-09",18.06,18.66,17.88,18.6,1797000.0],["2024-05-10",20.61,20.61,19.48,19.59,3883700.0],["2024-05-13",19.96,21.93,19.9,21.64,5847900.0],["2024-05-14",22.36,22.81,21.82,22.09,3655200.0],["2024-05-15",22.36,22.56,21.4,21.56,2188900.0],["2024-05-16",21.51,21.91,21.25,21.7,4410800.0],["2024-05-17",21.85,22.41,21.52,22.16,2327300.0],["2024-05-20",22.09,22.19,21.31,21.31,2383900.0],["2024-05-21",21.3,21.68,20.33,20.57,2437900.0],["2024-05-22",20.53,20.89,20.39,20.87,2814300.0],["2024-05-23",20.82,21.2,20.28,20.53,2646400.0],["2024-05-24",20.74,21.19,20.61,20.76,1720200.0],["2024-05-28",20.93,21.17,20.71,20.8,3028900.0],["2024-05-29",20.53,21.185,20.45,21.0,2561700.0],["2024-05-30",20.88,21.85,20.88,21.59,2693700.0],["2024-05-31",21.71,22.95,21.6,22.79,3017000.0],["2024-06-03",23.13,23.99,23.073,23.34,4845700.0],["2024-06-04",22.69,22.96,22.01,22.36,3637600.0],["2024-06-05",22.5,22.82,22.06,22.61,3290600.0],["2024-06-06",21.93,22.27,21.0,21.15,5339400.0],["2024-06-07",21.6,21.86,20.16,20.17,4033100.0],["2024-06-10",20.22,20.54,18.23,18.33,4707300.0],["2024-06-11",18.14,18.75,18.01,18.14,3402800.0],["2024-06-12",18.53,19.19,17.86,17.91,3528400.0],["2024-06-13",17.75,17.935,17.44,17.56,2192700.0],["2024-06-14",17.35,17.92,17.22,17.72,1978600.0],["2024-06-17",17.73,19.455,17.7,19.2,5439800.0],["2024-06-18",19.31,19.362,18.61,18.81,3050600.0],["2024-06-20",18.78,19.075,18.18,18.23,2220600.0],["2024-06-21",18.18,18.31,17.65,17.75,2645200.0],["2024-06-24",18.02,18.14,17.51,17.57,2411600.0],["2024-06-25",17.58,18.0,17.25,17.98,2812200.0],["2024-06-26",17.82,18.21,17.54,18.12,2056700.0],["2024-06-27",17.77,18.11,17.39,18.11,2283900.0],["2024-06-28",17.97,18.37,17.63,17.67,13696100.0],["2024-07-01",17.76,17.97,15.86,16.03,4685700.0],["2024-07-02",16.19,16.33,15.68,16.19,3142900.0],["2024-07-03",16.23,16.339,15.93,15.95,1789000.0],["2024-07-05",15.88,17.405,15.78,17.31,3130000.0],["2024-07-08",17.52,18.08,16.99,17.8,3617100.0],["2024-07-09",17.68,18.18,17.49,18.09,2545500.0],["2024-07-10",18.08,18.79,17.92,18.73,3035500.0],["2024-07-11",19.3,20.39,19.17,19.88,3425400.0],["2024-07-12",20.0,20.085,18.97,18.99,2032800.0],["2024-07-15",18.82,19.15,18.04,18.05,2172100.0],["2024-07-16",18.37,19.15,18.33,18.63,2496700.0],["2024-07-17",18.41,19.35,18.39,19.05,2365100.0],["2024-07-18",18.87,19.63,18.11,18.16,2154300.0],["2024-07-19",18.22,18.44,17.53,18.32,2269700.0],["2024-07-22",18.43,18.52,17.81,18.2,1810100.0],["2024-07-23",18.03,18.57,17.92,18.23,1568500.0],["2024-07-24",18.05,18.17,17.47,17.94,1795900.0],["2024-07-25",17.9,18.46,17.75,18.19,1224600.0],["2024-07-26",18.5,18.83,18.17,18.59,1188300.0],["2024-07-29",18.63,18.63,17.82,18.07,1349000.0],["2024-07-30",18.12,18.189,17.39,17.57,1814400.0],["2024-07-31",17.66,18.08,17.43,17.75,1441600.0],["2024-08-01",17.83,17.96,16.71,16.77,2037100.0],["2024-08-02",16.16,16.42,15.87,16.17,2019800.0],["2024-08-05",15.21,17.225,15.12,17.08,3312900.0],["2024-08-06",17.04,17.83,16.85,17.78,2172300.0],["2024-08-07",18.01,18.55,17.65,17.92,2338900.0],["2024-08-08",18.24,19.32,18.18,19.07,3240500.0],["2024-08-09",19.11,20.095,18.91,19.77,1767600.0],["2024-08-12",19.78,20.0,18.54,18.61,2313000.0],["2024-08-13",18.66,19.181,18.5,19.07,1390800.0],["2024-08-14",22.25,23.17,21.41,22.2,11211400.0],["2024-08-15",23.01,24.4,22.86,24.37,7786700.0],["2024-08-16",24.18,24.51,23.94,24.09,2689900.0],["2024-08-19",24.0,24.7,24.0,24.53,2328300.0],["2024-08-20",24.52,25.0,24.01,24.35,2814300.0],["2024-08-21",24.91,25.0,23.59,23.74,2281800.0],["2024-08-22",23.63,23.835,23.13,23.21,1703800.0],["2024-08-23",23.58,24.14,23.35,23.4,2887700.0],["2024-08-26",23.42,24.59,23.42,24.2,2663100.0],["2024-08-27",24.03,24.74,23.8,24.72,2513500.0],["2024-08-28",24.55,25.09,24.16,24.88,3619000.0],["2024-08-29",25.5,25.59,22.48,23.96,4806500.0],["2024-08-30",24.09,24.12,21.97,23.46,4061100.0],["2024-09-03",23.21,24.2,23.1,23.42,2785400.0],["2024-09-04",22.9,23.54,22.35,22.73,2568600.0],["2024-09-05",22.85,23.865,22.58,23.79,2309600.0],["2024-09-06",23.69,24.4,23.31,24.04,2105000.0],["2024-09-09",24.03,24.085,23.05,23.09,2254900.0],["2024-09-10",23.07,23.1,21.55,21.76,3416900.0],["2024-09-11",21.65,22.33,21.06,21.18,3518600.0],["2024-09-12",21.01,22.38,21.01,22.21,3135300.0],["2024-09-13",22.59,24.11,22.59,23.52,4054600.0],["2024-09-16",23.8,24.12,23.21,23.57,2436600.0],["2024-09-17",23.85,24.67,23.85,24.27,2596900.0],["2024-09-18",24.95,25.86,24.94,25.13,3875200.0],["2024-09-19",25.76,26.33,25.24,25.99,2516600.0],["2024-09-20",25.98,26.36,25.26,25.59,3427300.0],["2024-09-23",25.48,26.29,25.16,26.19,2175400.0],["2024-09-24",26.42,27.07,26.16,27.01,1962100.0],["2024-09-25",26.9,26.95,25.8,25.86,2767100.0],["2024-09-26",26.3,26.52,25.54,25.8,2126400.0],["2024-09-27",26.09,26.22,25.345,26.04,1777600.0],["2024-09-30",26.0,26.085,25.32,25.7,1836300.0],["2024-10-01",25.53,25.62,24.79,25.13,1717800.0],["2024-10-02",25.0,25.56,24.46,25.39,1794600.0],["2024-10-03",24.86,24.9,23.9,24.08,1970500.0],["2024-10-04",24.55,25.84,23.94,24.28,1978300.0],["2024-10-07",24.08,24.2,23.04,24.18,2729900.0],["2024-10-08",24.04,25.33,23.47,24.52,2233200.0],["2024-10-09",24.61,24.86,23.77,24.59,1888600.0],["2024-10-10",24.65,25.68,24.55,25.09,2129000.0],["2024-10-11",25.09,26.355,25.03,26.05,2032000.0],["2024-10-14",26.11,27.01,25.85,26.44,2051800.0],["2024-10-15",26.46,27.65,26.4,26.43,2226300.0],["2024-10-16",26.45,28.295,26.33,28.18,2408300.0],["2024-10-17",28.18,28.96,27.45,27.63,2449300.0],["2024-10-18",27.59,27.88,27.21,27.48,1617500.0],["2024-10-21",27.79,28.89,27.55,28.56,1872600.0],["2024-10-22",28.51,29.94,27.99,29.37,2751400.0],["2024-10-23",29.08,29.52,28.57,29.15,1852800.0],["2024-10-24",29.24,29.5,28.22,28.59,1457500.0],["2024-10-25",28.63,29.07,28.11,28.38,1224800.0],["2024-10-28",28.61,29.57,28.22,29.42,1510300.0],["2024-10-29",28.89,29.475,28.44,28.5,1526500.0],["2024-10-30",28.3,29.23,28.21,28.98,1452900.0],["2024-10-31",29.15,31.02,29.04,30.26,2743600.0],["2024-11-01",30.29,31.53,30.19,31.51,2349000.0],["2024-11-04",31.59,33.16,31.395,32.48,3110400.0],["2024-11-05",32.23,32.5,31.66,32.36,2418300.0],["2024-11-06",33.31,33.62,32.31,33.12,2703800.0],["2024-11-07",33.0,36.1,32.88,35.85,2349800.0],["2024-11-08",35.66,36.02,34.52,34.96,2097900.0],["2024-11-11",35.58,35.652,33.85,34.97,2243300.0],["2024-11-12",35.5,37.616,34.98,35.78,2327200.0],["2024-11-13",36.13,36.66,35.6,35.94,1655600.0],["2024-11-14",35.84,36.875,35.72,36.04,1269400.0],["2024-11-15",35.89,36.835,35.35,36.68,1476600.0],["2024-11-18",36.69,37.72,36.39,36.58,1999800.0],["2024-11-19",36.27,36.475,35.47,36.25,1360800.0],["2024-11-20",35.85,36.22,35.45,36.05,1975600.0],["2024-11-21",36.08,36.08,34.5,34.97,1726900.0],["2024-11-22",34.69,37.55,34.69,37.09,2282800.0],["2024-11-25",37.6,39.39,37.4,37.4,2516800.0],["2024-11-26",36.8,37.62,36.18,37.5,1537500.0],["2024-11-27",37.96,38.56,37.32,37.99,1368100.0],["2024-11-29",38.04,39.07,37.99,38.84,1060400.0],["2024-12-02",39.13,42.95,38.76,41.92,4131800.0],["2024-12-03",41.77,42.73,40.934,41.9,2444800.0],["2024-12-04",41.6,43.92,41.3,43.9,2287100.0],["2024-12-05",42.81,44.4,42.425,43.02,3375200.0],["2024-12-06",45.825,48.7,44.5,48.02,6017100.0],["2024-12-09",48.0,48.688,45.93,47.2,3536300.0],["2024-12-10",48.38,48.38,44.765,46.63,2600900.0],["2024-12-11",46.78,47.6,45.95,47.25,1854900.0],["2024-12-12",46.77,47.25,45.5,46.79,1872000.0],["2024-12-13",46.94,48.73,46.43,48.71,1411000.0],["2024-12-16",47.82,48.72,45.55,45.89,1635700.0],["2024-12-17",45.83,46.22,44.42,44.75,1387500.0],["2024-12-18",45.46,45.72,43.14,43.35,1300700.0],["2024-12-19",44.0,44.64,42.21,42.42,1669700.0],["2024-12-20",42.0,45.89,41.855,44.96,2976500.0],["2024-12-23",44.3,44.725,42.0,42.18,1811600.0],["2024-12-24",42.2,42.76,40.68,41.64,1278200.0],["2024-12-26",42.11,42.23,41.1,41.76,1816300.0],["2024-12-27",41.63,42.72,41.37,42.26,1038500.0],["2024-12-30",41.65,42.875,41.15,41.89,1614200.0],["2024-12-31",41.98,42.3,40.85,41.42,1299100.0],["2025-01-02",41.58,42.16,40.05,40.42,1983800.0],["2025-01-03",40.45,42.0,40.125,41.86,1164200.0],["2025-01-06",42.15,42.27,38.92,39.72,2100600.0],["2025-01-07",39.985,41.35,39.06,39.14,1935300.0],["2025-01-08",39.12,39.26,38.34,38.49,1452900.0],["2025-01-10",37.98,38.38,37.47,37.58,1755000.0],["2025-01-13",37.2,37.495,34.52,35.82,2640200.0],["2025-01-14",36.54,38.0,35.29,35.48,1847000.0],["2025-01-15",36.61,36.957,35.42,36.23,1427700.0],["2025-01-16",36.47,37.335,35.51,36.37,1518100.0],["2025-01-17",36.75,37.629,35.77,37.1,1366200.0],["2025-01-21",37.18,39.0,37.0,38.74,1932800.0],["2025-01-22",38.66,39.54,37.81,38.6,1646700.0],["2025-01-23",38.04,38.54,37.77,38.33,1999800.0],["2025-01-24",39.75,40.25,37.59,37.75,2582400.0],["2025-01-27",37.69,37.69,36.882,37.34,2260200.0],["2025-01-28",38.62,39.66,37.64,37.9,2427300.0],["2025-01-29",33.75,36.5,33.65,36.16,4127300.0],["2025-01-30",36.38,37.12,35.89,36.78,1557600.0],["2025-01-31",36.74,37.09,35.87,36.36,1621600.0],["2025-02-03",35.02,36.22,34.532,34.91,1776300.0],["2025-02-04",34.76,34.76,33.65,34.13,1812800.0],["2025-02-05",34.0,34.57,33.83,34.1,1417200.0],["2025-02-06",34.8,35.24,33.52,33.66,1271100.0],["2025-02-07",33.48,33.61,32.05,32.14,2054200.0],["2025-02-10",32.33,33.59,32.12,32.8,2209100.0],["2025-02-11",32.49,33.0,32.1,32.63,1523900.0],["2025-02-12",32.13,32.67,31.65,32.6,1465300.0],["2025-02-13",32.99,33.209,32.199,32.48,1416700.0],["2025-02-14",32.73,33.22,31.82,32.83,1412100.0],["2025-02-18",32.78,32.865,30.86,31.24,2923900.0],["2025-02-19",31.07,31.1,29.46,30.03,3141000.0],["2025-02-20",29.97,30.26,28.93,29.33,1838200.0],["2025-02-21",29.99,30.48,27.67,27.96,2781700.0],["2025-02-24",28.15,29.3,27.52,28.61,2126100.0],["2025-02-25",29.26,30.0,28.3,28.45,2651100.0],["2025-02-26",29.02,29.34,28.03,28.35,1400400.0],["2025-02-27",28.2,28.481,26.73,26.87,1989600.0],["2025-02-28",26.59,27.17,25.99,26.73,2446600.0],["2025-03-03",26.78,27.47,23.915,24.01,4099800.0],["2025-03-04",23.51,23.62,22.46,23.38,3749500.0],["2025-03-05",23.08,23.24,21.2,22.21,8714500.0],["2025-03-06",20.86,21.67,19.34,20.38,10190100.0],["2025-03-07",20.01,20.17,18.4,19.05,10348000.0],["2025-03-10",18.37,18.58,16.66,16.78,7888300.0],["2025-03-11",17.04,17.5,16.16,16.25,9523700.0],["2025-03-12",16.7,17.83,16.62,17.18,9620500.0],["2025-03-13",17.85,18.06,16.93,17.65,7209100.0],["2025-03-14",18.08,18.97,18.0,18.57,7902500.0],["2025-03-17",18.9,20.439,18.83,20.06,5753800.0],["2025-03-18",19.75,20.475,19.161,20.39,4303300.0],["2025-03-19",20.45,21.81,20.45,21.68,5187300.0],["2025-03-20",21.47,22.72,21.33,21.75,3848800.0],["2025-03-21",20.9,21.49,20.42,20.92,4923100.0],["2025-03-24",21.38,21.625,20.76,21.38,4238700.0],["2025-03-25",21.11,21.17,20.432,20.57,3230700.0],["2025-03-26",20.45,20.565,19.3,19.55,3794400.0],["2025-03-27",19.24,19.89,19.16,19.5,2017000.0],["2025-03-28",19.39,19.76,18.1,18.32,3931800.0],["2025-03-31",17.8,18.61,17.62,18.58,3021300.0],["2025-04-01",18.5,19.0,17.92,18.37,3585300.0],["2025-04-02",18.21,19.43,18.09,19.22,2727200.0],["2025-04-03",17.185,18.0,14.6,14.87,13693700.0],["2025-04-04",14.28,17.45,13.76,16.95,11269000.0],["2025-04-07",16.04,17.87,15.79,17.21,5643000.0],["2025-04-08",18.05,18.13,15.96,16.81,5025500.0],["2025-04-09",16.75,20.68,16.42,19.98,8678800.0],["2025-04-10",19.25,19.355,17.175,17.59,6463300.0],["2025-04-11",17.41,17.85,16.625,17.09,4296700.0],["2025-04-14",17.72,18.15,16.2,16.28,4210700.0],["2025-04-15",15.95,16.699,15.54,15.93,2794600.0],["2025-04-16",15.79,16.16,15.38,15.62,2731100.0],["2025-04-17",15.63,16.22,15.34,16.0,2552600.0],["2025-04-21",15.84,16.51,15.51,16.37,3797600.0],["2025-04-22",16.61,17.975,16.595,17.3,3684700.0],["2025-04-23",18.27,18.62,17.725,18.07,3234600.0],["2025-04-24",17.9,18.73,17.805,18.57,2262500.0],["2025-04-25",18.14,18.74,18.02,18.54,2773000.0],["2025-04-28",18.54,19.055,18.255,18.96,2044200.0],["2025-04-29",18.89,19.16,18.3,18.78,1482600.0],["2025-04-30",17.655,18.99,17.5,18.8,2891300.0],["2025-05-01",19.0,19.69,18.91,19.19,2264600.0],["2025-05-02",19.59,20.06,19.365,19.59,2616600.0],["2025-05-05",19.31,19.8,19.0,19.26,1599000.0],["2025-05-06",18.94,19.44,18.59,19.01,2310700.0],["2025-05-07",19.25,19.58,18.87,19.24,1897000.0],["2025-05-08",19.84,20.3,19.445,19.74,2404400.0],["2025-05-09",19.74,19.874,19.22,19.26,2814100.0],["2025-05-12",20.995,22.47,20.78,21.92,4911200.0],["2025-05-13",22.13,22.84,21.975,22.74,2305600.0],["2025-05-14",22.42,23.42,22.41,22.78,3387100.0],["2025-05-15",22.78,23.23,22.3,23.2,2004600.0],["2025-05-16",23.2,23.735,22.88,23.57,2171700.0],["2025-05-19",22.77,23.22,22.03,22.79,2802900.0],["2025-05-20",23.41,23.82,22.71,23.53,2441800.0],["2025-05-21",22.64,23.06,22.2,22.24,1596600.0],["2025-05-22",22.21,22.99,22.06,22.85,1433200.0],["2025-05-23",21.73,22.52,21.68,22.27,1700300.0],["2025-05-27",22.69,22.8,21.85,22.54,3580700.0],["2025-05-28",22.06,22.23,20.21,20.99,6391900.0],["2025-05-29",21.11,21.11,19.951,20.71,5136600.0],["2025-05-30",20.42,21.57,20.21,21.21,7497000.0],["2025-06-02",21.08,21.44,20.68,20.83,2908200.0],["2025-06-03",20.64,21.52,20.03,20.27,5321000.0],["2025-06-04",20.4,20.595,19.68,20.47,2923400.0],["2025-06-05",20.72,21.362,20.27,20.88,3282100.0],["2025-06-06",21.28,22.16,20.97,22.16,2559500.0],["2025-06-09",22.5,23.33,22.5,22.72,2616000.0],["2025-06-10",23.12,23.25,21.95,22.2,4273600.0],["2025-06-11",22.1,22.4,20.73,21.0,5809700.0],["2025-06-12",20.56,20.78,19.66,19.81,4160400.0],["2025-06-13",19.13,19.346,18.0,18.19,5019700.0],["2025-06-16",19.225,19.225,18.44,18.62,7538000.0],["2025-06-17",18.475,18.98,18.355,18.38,3469200.0],["2025-06-18",18.29,18.87,18.25,18.4,3081400.0],["2025-06-20",18.69,19.035,18.445,18.83,3524800.0],["2025-06-23",18.57,18.92,18.31,18.58,2335400.0],["2025-06-24",18.95,19.73,18.63,19.5,2707900.0],["2025-06-25",19.52,19.708,18.671,18.88,3168900.0],["2025-06-26",19.07,19.145,18.49,18.91,2738100.0],["2025-06-27",19.3,19.72,19.04,19.32,3475800.0],["2025-06-30",19.47,19.57,18.505,18.52,2952700.0],["2025-07-01",18.49,20.61,18.4,19.54,4245800.0],["2025-07-02",19.76,20.46,19.08,20.4,4175800.0],["2025-07-03",20.32,21.14,20.32,20.57,2706700.0],["2025-07-07",20.59,21.15,20.2,20.46,4455700.0],["2025-07-08",20.59,20.63,19.57,19.98,3344400.0],["2025-07-09",20.0,20.2,19.65,19.99,1530000.0],["2025-07-10",19.83,20.62,19.55,20.14,1945900.0],["2025-07-11",19.97,19.985,19.12,19.14,2386200.0],["2025-07-14",19.04,19.07,18.54,18.95,3242700.0],["2025-07-15",19.05,19.17,17.99,18.27,3053800.0],["2025-07-16",18.38,18.57,17.53,17.7,3996600.0],["2025-07-17",17.9,18.58,17.78,18.38,3119800.0],["2025-07-18",18.89,19.23,18.65,19.04,3178300.0],["2025-07-21",19.42,20.2,19.228,19.92,3458900.0],["2025-07-22",19.995,21.44,19.995,21.14,4103100.0],["2025-07-23",21.5,22.2,21.31,21.63,2572500.0],["2025-07-24",21.35,21.5,20.75,20.81,1821900.0],["2025-07-25",20.82,21.48,20.5,21.48,1735300.0],["2025-07-28",21.75,21.75,20.47,20.8,2329400.0],["2025-07-29",20.68,20.98,19.71,19.92,3339900.0],["2025-07-30",20.04,20.105,19.27,19.52,3720000.0],["2025-07-31",19.31,19.502,18.41,18.8,3381200.0],["2025-08-01",18.4,18.86,18.04,18.72,3735600.0],["2025-08-04",18.93,20.66,18.93,20.56,3057000.0],["2025-08-05",20.61,20.61,19.18,19.71,4017600.0],["2025-08-06",19.72,20.59,19.15,20.48,2965200.0],["2025-08-07",21.0,21.9,20.88,21.68,4531700.0],["2025-08-08",21.51,21.59,20.945,21.12,1861700.0],["2025-08-11",21.2,21.46,20.475,21.32,2603600.0],["2025-08-12",21.53,22.39,21.42,22.2,4689500.0],["2025-08-13",22.08,22.81,21.54,22.63,2435500.0],["2025-08-14",21.88,22.65,21.47,22.42,3787500.0],["2025-08-15",22.36,22.85,22.235,22.34,2694700.0],["2025-08-18",22.3,22.84,22.078,22.72,2144300.0],["2025-08-19",22.92,23.26,22.093,22.38,2108100.0],["2025-08-20",21.99,22.5,21.68,22.01,1871900.0],["2025-08-21",21.5,21.84,21.23,21.34,1723400.0],["2025-08-22",21.58,22.62,21.58,22.15,3414100.0],["2025-08-25",21.91,22.36,21.64,21.76,1757300.0],["2025-08-26",21.89,22.06,21.39,21.99,3142300.0],["2025-08-27",22.17,23.03,22.105,22.78,5301500.0],["2025-08-28",24.99,25.47,21.911,22.67,8639700.0],["2025-08-29",23.06,23.46,22.24,23.02,3767300.0],["2025-09-02",22.7,22.7,22.02,22.4,3567700.0],["2025-09-03",22.54,24.0,22.54,22.97,2543800.0],["2025-09-04",23.28,25.7,23.15,25.67,5323500.0],["2025-09-05",25.86,26.74,25.7,26.25,4450300.0],["2025-09-08",26.21,26.21,25.19,25.65,3471600.0],["2025-09-09",25.4,25.71,25.0,25.54,2605700.0],["2025-09-10",25.3,25.8,25.165,25.66,2103800.0],["2025-09-11",26.61,27.1,26.13,27.02,3501700.0],["2025-09-12",26.9,26.965,25.84,26.44,2819800.0],["2025-09-15",26.92,28.06,26.76,27.7,4260000.0],["2025-09-16",27.34,27.52,26.28,26.29,2564600.0],["2025-09-17",26.3,27.93,26.25,27.01,2877200.0],["2025-09-18",27.1,27.71,26.75,27.53,2022000.0],["2025-09-19",27.52,27.6,26.25,26.62,3204500.0],["2025-09-22",26.75,26.78,25.36,25.56,2513600.0],["2025-09-23",25.81,26.253,25.305,25.69,1979200.0],["2025-09-24",25.34,25.995,25.34,25.65,1170300.0],["2025-09-25",25.32,25.99,25.09,25.59,1417200.0],["2025-09-26",25.44,26.29,25.44,26.24,1384100.0],["2025-09-29",26.66,26.69,25.92,26.49,2657100.0],["2025-09-30",26.44,27.3,26.39,27.14,1994800.0],["2025-10-01",27.41,29.75,27.25,29.35,3454200.0],["2025-10-02",29.04,29.929,28.71,29.18,2288900.0],["2025-10-03",30.0,30.0,28.9,29.09,1956300.0],["2025-10-06",29.35,29.74,28.64,29.2,1831000.0],["2025-10-07",28.92,29.255,28.041,28.47,1588600.0],["2025-10-08",28.55,30.27,28.46,30.22,2025200.0],["2025-10-09",30.3,30.45,29.175,29.59,1883300.0],["2025-10-10",29.82,30.135,28.19,28.25,2844300.0],["2025-10-13",28.59,29.48,28.5,29.06,1566900.0],["2025-10-14",28.54,29.735,28.15,29.46,1457400.0],["2025-10-15",29.81,31.151,29.8,30.39,2973900.0],["2025-10-16",30.34,31.34,29.65,30.19,3141200.0],["2025-10-17",29.99,31.06,29.67,30.28,1534400.0],["2025-10-20",30.72,31.65,30.69,31.52,1668300.0],["2025-10-21",31.42,31.97,30.92,31.37,1416100.0],["2025-10-22",31.01,31.74,30.65,31.09,1450900.0],["2025-10-23",31.13,32.77,30.9,32.74,1459800.0],["2025-10-24",33.21,34.21,33.1,33.17,2282700.0],["2025-10-27",34.53,35.08,33.37,34.87,2305100.0],["2025-10-28",34.92,35.23,34.085,34.53,1403300.0],["2025-10-29",35.76,38.05,35.5,36.23,4541100.0],["2025-10-30",35.37,35.58,33.67,33.87,3389200.0],["2025-10-31",33.84,35.28,33.199,35.25,2583900.0],["2025-11-03",35.49,36.645,34.9,36.01,2420900.0],["2025-11-04",35.13,36.22,34.99,35.37,1782800.0],["2025-11-05",35.485,39.01,35.056,37.43,3789000.0],["2025-11-06",37.0,37.38,35.13,36.32,2100400.0],["2025-11-07",35.34,36.08,34.5,35.07,1914000.0],["2025-11-10",35.71,35.97,34.0,34.99,2262100.0],["2025-11-11",35.23,35.43,34.57,34.97,1306100.0],["2025-11-12",34.99,36.0,34.99,35.39,1481100.0],["2025-11-13",35.12,36.21,34.67,34.95,1841300.0],["2025-11-14",34.26,36.33,34.002,35.7,2068100.0],["2025-11-17",35.67,36.08,34.23,35.09,1517100.0],["2025-11-18",33.805,34.87,33.61,34.56,1295000.0],["2025-11-19",34.59,35.45,34.06,34.79,1762300.0],["2025-11-20",35.0,36.1,33.695,33.79,2078300.0],["2025-11-21",33.96,37.095,33.79,36.7,3244400.0],["2025-11-24",36.64,37.455,35.75,36.67,2256200.0],["2025-11-25",36.95,39.21,36.55,38.17,3121000.0],["2025-11-26",38.7,40.9,38.7,40.19,2695000.0],["2025-11-28",40.27,41.59,39.71,41.33,1248100.0],["2025-12-01",40.66,44.38,40.51,44.12,3572100.0],["2025-12-02",44.05,44.225,41.51,41.97,3645400.0],["2025-12-03",42.6,43.5,42.07,42.51,3037400.0],["2025-12-04",42.05,42.52,40.78,41.57,4367700.0],["2025-12-05",48.57,50.22,45.915,49.05,12135100.0],["2025-12-08",49.51,51.66,46.65,50.65,5163100.0],["2025-12-09",50.7,52.94,50.13,52.31,3221600.0],["2025-12-10",52.11,53.34,51.2,52.01,3264000.0],["2025-12-11",52.33,53.47,51.75,52.75,2066000.0],["2025-12-12",53.39,55.22,53.0,54.49,4227200.0],["2025-12-15",54.41,56.33,54.17,54.76,2739000.0],["2025-12-16",55.0,55.44,52.42,53.66,2988200.0],["2025-12-17",55.25,55.829,52.83,53.09,2071400.0],["2025-12-18",54.2,54.98,52.85,54.53,1646400.0],["2025-12-19",54.605,56.95,54.41,56.7,4035200.0],["2025-12-22",56.8,56.8,53.83,55.28,2256100.0],["2025-12-23",55.83,56.16,54.22,54.63,1540300.0],["2025-12-24",54.6,54.79,53.49,54.27,848200.0],["2025-12-26",54.03,54.38,52.91,53.81,1504500.0],["2025-12-29",53.78,56.44,53.05,56.05,2318800.0],["2025-12-30",55.77,56.0,54.61,54.77,1253000.0],["2025-12-31",54.75,54.855,54.005,54.17,1034900.0],["2026-01-02",54.94,54.94,52.03,53.36,1727600.0],["2026-01-05",52.95,55.745,52.5,55.12,1958500.0],["2026-01-06",56.41,59.32,55.83,58.39,2304500.0],["2026-01-07",58.16,61.43,57.9,60.95,2267200.0],["2026-01-08",61.65,63.82,61.15,62.81,2697200.0],["2026-01-09",63.0,66.889,63.0,65.9,2506500.0],["2026-01-12",62.5,64.74,59.88,63.11,2710500.0],["2026-01-13",63.235,65.16,61.9,62.69,1814500.0],["2026-01-14",62.15,62.22,59.53,61.29,1779300.0],["2026-01-15",61.78,62.1,59.91,60.6,1689600.0],["2026-01-16",60.95,60.95,59.031,59.86,1451900.0],["2026-01-20",58.11,62.21,58.07,62.19,1838000.0],["2026-01-21",62.62,65.26,62.15,65.04,1287400.0],["2026-01-22",65.41,65.99,61.96,62.29,1360800.0],["2026-01-23",61.89,62.45,59.39,59.75,1198800.0],["2026-01-26",59.48,60.62,56.92,58.57,2045400.0],["2026-01-27",59.35,59.35,55.58,55.89,3316500.0],["2026-01-28",56.435,57.4,55.39,56.44,1978800.0],["2026-01-29",56.08,57.795,55.79,56.0,1775600.0],["2026-01-30",55.6,56.575,54.38,54.51,2087900.0],["2026-02-02",53.99,57.69,53.27,57.65,1920800.0],["2026-02-03",57.12,62.37,57.12,59.97,2438600.0],["2026-02-04",59.93,60.93,57.87,60.88,1569000.0],["2026-02-05",61.13,61.405,57.58,59.02,1747800.0],["2026-02-06",60.75,62.91,59.755,62.44,1155600.0],["2026-02-09",61.84,62.497,61.08,61.8,1145000.0],["2026-02-10",61.71,62.06,58.94,59.22,1072400.0],["2026-02-11",59.61,60.54,56.24,56.35,1946500.0],["2026-02-12",57.63,59.42,55.64,56.94,1294900.0],["2026-02-13",56.93,59.25,55.786,58.54,1286000.0],["2026-02-17",58.1,60.91,58.1,60.36,1443200.0],["2026-02-18",59.0,62.99,58.9,62.33,1952800.0],["2026-02-19",61.02,61.73,59.7,61.33,1415800.0],["2026-02-20",60.88,64.765,60.88,64.37,2076400.0],["2026-02-23",63.875,64.96,58.51,60.87,1856200.0],["2026-02-24",61.0,62.805,61.0,62.32,824700.0],["2026-02-25",62.47,63.74,61.75,62.16,1337500.0],["2026-02-26",62.69,65.8,62.64,65.75,2020600.0],["2026-02-27",64.02,64.02,61.03,62.7,2319400.0],["2026-03-02",61.51,61.97,60.04,61.18,1932400.0],["2026-03-03",58.37,62.19,56.16,62.12,2456800.0],["2026-03-04",63.15,64.69,59.6,60.01,3168800.0],["2026-03-05",56.4,56.4,49.18,52.71,10230400.0],["2026-03-06",50.16,50.66,46.56,46.73,5578300.0],["2026-03-09",45.33,48.18,44.4,48.12,5182400.0],["2026-03-10",47.0,49.3,46.45,47.71,3281300.0],["2026-03-11",46.95,47.62,44.87,45.17,2739700.0],["2026-03-12",44.52,45.97,44.1,44.97,3379800.0],["2026-03-13",45.58,45.98,44.53,44.86,1826700.0],["2026-03-16",45.95,46.58,44.93,45.05,1667100.0],["2026-03-17",46.1,46.76,44.85,46.02,1673100.0],["2026-03-18",46.04,47.96,45.78,47.69,2465100.0],["2026-03-19",46.52,49.11,46.22,48.35,1836800.0],["2026-03-20",48.22,48.22,44.41,44.86,3646200.0],["2026-03-23",46.46,47.25,45.12,45.4,2717600.0],["2026-03-24",44.34,44.81,42.72,43.54,3550000.0],["2026-03-25",45.25,45.5,43.675,44.56,2458300.0],["2026-03-26",43.45,45.03,43.45,44.33,2062400.0],["2026-03-27",43.87,44.37,41.99,42.47,2102900.0],["2026-03-30",43.09,44.21,42.37,43.29,2301600.0],["2026-03-31",45.0,47.0,44.425,46.36,2853700.0],["2026-04-01",47.49,49.18,46.53,47.32,2893900.0],["2026-04-02",45.86,47.0,44.52,46.0,2087700.0],["2026-04-06",45.41,48.37,44.68,48.26,2496300.0],["2026-04-07",48.19,49.561,46.91,48.58,2438500.0],["2026-04-08",50.92,52.4,50.52,51.56,3524000.0],["2026-04-09",50.99,53.142,50.423,51.54,1895700.0],["2026-04-10",51.69,51.939,49.133,50.37,2027800.0],["2026-04-13",49.85,50.75,48.46,49.94,1528500.0],["2026-04-14",50.35,51.535,48.48,48.55,1835100.0],["2026-04-15",48.1,49.87,47.32,49.56,1627500.0],["2026-04-16",49.65,51.76,49.65,51.61,1958800.0],["2026-04-17",53.0,55.11,53.0,54.72,2305400.0],["2026-04-20",54.51,55.9,53.82,55.34,1419200.0],["2026-04-21",55.73,57.76,54.85,54.92,1650300.0],["2026-04-22",55.48,56.0,52.33,52.62,1808200.0],["2026-04-23",52.89,53.76,51.26,52.18,1014200.0],["2026-04-24",52.73,53.83,51.67,52.78,1087400.0],["2026-04-27",53.1,53.85,52.13,52.54,1421100.0],["2026-04-28",52.19,52.5,50.56,51.73,1072900.0],["2026-04-29",52.65,53.02,50.12,50.88,2091300.0],["2026-04-30",51.22,52.61,50.24,51.83,1820300.0],["2026-05-01",51.76,52.92,50.68,52.36,1352900.0],["2026-05-04",51.21,52.21,50.162,50.28,1484700.0],["2026-05-05",50.63,51.97,49.585,50.76,1514600.0],["2026-05-06",52.23,52.894,50.26,51.52,1668500.0],["2026-05-07",51.0,52.24,47.12,47.55,2772000.0],["2026-05-08",48.1,49.75,47.38,48.04,1946600.0],["2026-05-11",48.85,48.86,45.7,46.04,2367500.0],["2026-05-12",45.18,47.075,43.81,46.56,3022100.0],["2026-05-13",45.62,46.09,44.11,45.19,2360300.0],["2026-05-14",46.0,47.72,45.77,46.78,1921400.0],["2026-05-15",46.1,47.566,45.25,45.96,1980200.0],["2026-05-18",45.6,46.37,44.042,44.83,2135100.0],["2026-05-19",44.25,45.275,43.12,45.2,2070500.0],["2026-05-20",44.53,47.855,43.805,47.71,2048300.0],["2026-05-21",47.76,50.96,46.98,50.55,2704400.0],["2026-05-22",50.72,52.51,50.05,52.45,2011900.0],["2026-05-26",55.0,55.97,54.135,55.92,2449000.0],["2026-05-27",57.0,58.5,56.16,57.18,2858600.0],["2026-05-28",56.63,60.65,56.63,59.6,3168600.0],["2026-05-29",58.5,58.5,55.0,55.0,3956300.0],["2026-06-01",52.26,55.84,51.059,54.3,4238600.0],["2026-06-02",78.53,81.28,74.26,80.06,9958400.0],["2026-06-03",75.55,79.12,72.0,78.96,6355800.0],["2026-06-04",76.76,80.365,72.68,73.08,4078100.0],["2026-06-05",72.28,75.99,72.28,74.6,3254500.0],["2026-06-08",75.31,78.77,74.63,76.26,2829100.0],["2026-06-09",75.28,78.85,73.345,74.96,2265300.0],["2026-06-10",74.41,75.76,73.27,74.24,1649100.0],["2026-06-11",75.73,79.05,74.41,78.78,1791000.0],["2026-06-12",78.81,79.91,77.9,78.88,1188100.0],["2026-06-15",81.0,82.96,78.48,79.42,1870900.0],["2026-06-16",80.1,80.87,78.4,78.71,1280500.0],["2026-06-17",79.66,82.99,78.4,78.52,1962500.0],["2026-06-18",80.64,83.92,79.85,81.98,2656600.0],["2026-06-22",82.11,82.45,79.36,80.57,1195000.0],["2026-06-23",79.36,80.75,77.6,78.76,1387100.0],["2026-06-24",79.11,81.11,77.82,80.64,1629400.0],["2026-06-25",80.24,83.63,78.3,83.0,2175900.0],["2026-06-26",82.79,88.57,82.4,88.5,5891000.0],["2026-06-29",86.86,88.105,83.65,86.45,2134700.0],["2026-06-30",85.15,85.84,82.42,83.48,1948100.0],["2026-07-01",82.6,82.625,77.66,77.71,1831500.0],["2026-07-02",77.77,77.91,74.6,76.71,2377200.0],["2026-07-06",78.32,79.09,76,77.87,1530891.812271],["2026-07-07",79.3,79.36,76.77,78.25,1194140.554746],["2026-07-08",77.94,78.31,74.63,76.58,1463835.44143],["2026-07-09",77.74,78.41,75.61,76.19,771968.436858],["2026-07-10",76.47,78.59,75.15,78.36,1109696.772323],["2026-07-13",78.54,80.78,78.17,78.98,1625429.516021],["2026-07-14",80.77,82.04,78.795,81.92,1617566.728249],["2026-07-15",83,84.875,81.95,84.38,1520003.835392],["2026-07-16",83.61,86.44,81.6602,82.38,1552210.622754],["2026-07-17",80.79,84.4799,80.04,81.45,920138.455799],["2026-07-20",83.12,87.99,83.12,87.41,3134172.23257],["2026-07-21",88.57,89.71,85.58,87.09,1569725.565788],["2026-07-22",85.94,90,85.94,87.34,2281487.087585],["2026-07-23",86,86.5046,82.68,82.79,1270110.16947],["2026-07-24",83.04,84.64,81.1858,83.55,1944140.360811],["2026-07-27",84.3,86.05,81.7,85.32,1849716.187923],["2026-07-28",88.5,90.68,87,89.31,2638644.109375],["2026-07-29",88.09,91.46,85.93,89.13,1848672.972603],["2026-07-30",89.97,91.97,87.62,88.24,1431705.588404],["2026-07-31",87.08,89.875,86.48,88.68,986680.877205],["2026-08-03",88.5,89.91,87.16,89.11,1407897.049188],["2026-08-04",89.01,91.89,87.8256,89.21,1558563.382061],["2026-08-05",89.45,91.89,89.23,89.86,1375850.326166],["2026-08-06",89.47,94.34,89.24,93.52,2068630.62187],["2026-08-07",93.47,99.33,93.285,98.54,1479711.796582],["2026-08-10",98.71,101.8,98.0555,101.19,448426.458663],["2026-08-11",97.93,99,94.07,94.16,1883887.406381],["2026-08-12",94.97,96.25,92.82,93.02,1319140.811636],["2026-08-13",93.87,95.44,90.26,91.06,1452316.981838],["2026-08-14",91,91,88.18,89.02,1236210.536749]]}