{"t":"BRZE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-17",87.2,94.88,85.76,93.39,5439500.0],["2021-11-18",95.84,96.65,80.35,84.5,1199000.0],["2021-11-19",85.0,95.38,85.0,94.16,680900.0],["2021-11-22",94.17,98.78,81.315,85.01,540400.0],["2021-11-23",85.0,85.3,75.14,76.13,1403100.0],["2021-11-24",74.8,78.75,72.0,74.05,503700.0],["2021-11-26",72.08,76.37,71.01,73.51,282200.0],["2021-11-29",74.96,76.45,73.05,76.01,187300.0],["2021-11-30",76.83,78.15,71.5,76.2,295800.0],["2021-12-01",76.21,78.98,66.01,67.2,160100.0],["2021-12-02",70.55,70.6,66.2,66.99,324100.0],["2021-12-03",66.3,66.3,55.73,58.19,386800.0],["2021-12-06",60.61,62.65,56.008,59.73,196700.0],["2021-12-07",60.86,67.88,60.8,66.65,150000.0],["2021-12-08",67.0,71.59,66.7,69.99,184300.0],["2021-12-09",69.89,70.93,65.88,66.95,369100.0],["2021-12-10",66.54,68.94,63.03,68.78,275200.0],["2021-12-13",68.83,73.215,65.22,65.23,560800.0],["2021-12-14",65.33,66.625,62.7,63.23,387100.0],["2021-12-15",63.68,65.0,59.54,63.41,433800.0],["2021-12-16",64.0,66.39,60.86,60.97,437000.0],["2021-12-17",60.56,63.35,58.49,62.22,370800.0],["2021-12-20",58.0,66.49,57.45,64.41,543600.0],["2021-12-21",74.67,77.0,68.0,75.95,1180600.0],["2021-12-22",75.95,81.96,73.54,75.32,499600.0],["2021-12-23",75.0,78.16,73.13,77.21,797000.0],["2021-12-27",78.19,81.53,74.71,76.15,405400.0],["2021-12-28",77.4,77.79,70.352,72.72,211800.0],["2021-12-29",73.0,77.8,70.2,77.71,182400.0],["2021-12-30",76.73,80.725,76.73,79.0,260900.0],["2021-12-31",79.0,82.29,76.4,77.16,376100.0],["2022-01-03",78.27,79.25,69.0,72.82,565800.0],["2022-01-04",72.33,72.5,64.0,64.9,515300.0],["2022-01-05",61.01,63.455,59.12,59.95,747400.0],["2022-01-06",58.91,64.43,57.055,62.03,522400.0],["2022-01-07",60.37,66.12,60.37,64.01,394000.0],["2022-01-10",61.02,66.24,58.91,66.0,562100.0],["2022-01-11",65.23,69.0,63.54,67.92,319300.0],["2022-01-12",68.77,69.93,63.77,64.23,179800.0],["2022-01-13",63.85,64.6,59.11,60.69,294700.0],["2022-01-14",59.75,63.5,59.75,62.61,338100.0],["2022-01-18",59.4,62.89,58.0,60.26,402900.0],["2022-01-19",59.74,61.0,56.92,56.98,422500.0],["2022-01-20",57.83,59.43,54.92,55.29,421200.0],["2022-01-21",55.45,56.95,46.256,53.02,908800.0],["2022-01-24",50.46,52.7,45.89,51.7,564800.0],["2022-01-25",50.23,52.21,49.17,50.42,322700.0],["2022-01-26",51.33,55.131,50.73,50.91,299300.0],["2022-01-27",51.36,53.48,46.695,48.53,268200.0],["2022-01-28",48.85,50.39,45.06,48.99,194700.0],["2022-01-31",48.62,52.59,48.62,50.02,377500.0],["2022-02-01",50.5,55.15,50.17,54.0,528000.0],["2022-02-02",54.45,56.53,52.878,55.87,385100.0],["2022-02-03",54.0,56.9,52.0,52.65,494500.0],["2022-02-04",52.3,56.72,52.13,56.16,245800.0],["2022-02-07",56.33,64.4,56.01,62.62,274700.0],["2022-02-08",61.94,62.3,58.04,61.17,349000.0],["2022-02-09",62.0,64.92,60.295,63.66,390100.0],["2022-02-10",62.6,67.48,61.88,64.55,322900.0],["2022-02-11",64.12,65.42,60.55,63.14,486600.0],["2022-02-14",61.75,65.76,61.0,63.23,543600.0],["2022-02-15",63.47,63.87,60.65,62.91,201900.0],["2022-02-16",61.75,63.89,59.65,61.87,341900.0],["2022-02-17",59.45,59.845,50.67,51.54,1137700.0],["2022-02-18",50.12,51.53,41.85,43.68,1404700.0],["2022-02-22",43.65,44.98,40.88,41.66,376500.0],["2022-02-23",42.03,42.51,38.89,40.02,442100.0],["2022-02-24",37.17,43.184,37.03,43.01,409200.0],["2022-02-25",42.83,44.21,40.14,43.9,303900.0],["2022-02-28",43.82,44.06,41.11,42.19,230400.0],["2022-03-01",42.22,44.74,41.3,42.09,322800.0],["2022-03-02",42.5,42.94,39.16,41.97,274500.0],["2022-03-03",42.02,42.02,38.39,39.2,330900.0],["2022-03-04",38.76,39.35,37.01,37.47,305400.0],["2022-03-07",37.81,41.52,36.21,36.8,433000.0],["2022-03-08",36.58,38.47,34.36,37.91,505300.0],["2022-03-09",38.62,40.83,38.19,38.99,394300.0],["2022-03-10",38.43,38.95,36.89,37.25,199900.0],["2022-03-11",37.48,38.221,33.51,35.03,496500.0],["2022-03-14",34.51,35.36,30.87,32.18,571400.0],["2022-03-15",32.05,34.11,30.76,32.73,388700.0],["2022-03-16",33.32,36.88,33.32,36.54,574600.0],["2022-03-17",36.43,39.0,36.01,38.62,281100.0],["2022-03-18",38.27,40.3,37.28,38.26,1182800.0],["2022-03-21",38.68,39.87,36.58,39.4,422700.0],["2022-03-22",39.23,43.97,37.854,43.22,626800.0],["2022-03-23",42.94,46.11,42.37,42.99,702600.0],["2022-03-24",42.78,43.425,40.45,42.4,725700.0],["2022-03-25",42.23,43.01,39.46,39.62,567200.0],["2022-03-28",39.81,42.69,38.411,41.99,721800.0],["2022-03-29",42.34,47.25,41.55,47.0,1095000.0],["2022-03-30",47.925,47.925,43.13,43.58,518800.0],["2022-03-31",44.5,46.94,40.95,41.47,857000.0],["2022-04-01",41.92,43.38,40.41,40.48,953300.0],["2022-04-04",40.12,42.32,38.15,40.45,4186000.0],["2022-04-05",40.0,40.56,37.44,37.91,1651600.0],["2022-04-06",37.12,38.38,36.02,38.12,959300.0],["2022-04-07",37.48,39.13,37.0,37.99,1024500.0],["2022-04-08",37.14,39.2,36.165,36.55,1121700.0],["2022-04-11",36.56,38.56,34.479,38.08,1158300.0],["2022-04-12",38.6,40.11,37.0,39.1,904500.0],["2022-04-13",38.65,43.74,37.785,43.52,2666300.0],["2022-04-14",43.02,44.53,42.57,44.0,803000.0],["2022-04-18",43.8,44.6,41.68,43.83,595400.0],["2022-04-19",43.89,47.49,43.11,46.99,1061300.0],["2022-04-20",45.46,46.83,44.39,45.32,652300.0],["2022-04-21",45.94,46.98,42.41,42.77,621800.0],["2022-04-22",42.48,43.48,40.53,41.84,522700.0],["2022-04-25",41.55,44.48,41.01,44.16,477900.0],["2022-04-26",43.54,43.54,40.67,41.99,646200.0],["2022-04-27",41.99,43.11,40.45,40.87,497500.0],["2022-04-28",41.12,42.71,39.23,42.31,399000.0],["2022-04-29",41.92,43.58,40.1,40.19,166000.0],["2022-05-02",39.95,41.365,39.06,40.82,309300.0],["2022-05-03",41.31,41.79,38.0,38.38,394500.0],["2022-05-04",38.55,39.89,36.62,39.78,456700.0],["2022-05-05",39.04,39.27,35.57,37.31,709200.0],["2022-05-06",37.05,38.02,33.72,35.98,829300.0],["2022-05-09",34.54,35.29,32.17,32.92,731100.0],["2022-05-10",34.0,34.185,30.812,32.15,1031900.0],["2022-05-11",30.37,31.35,27.48,28.61,2374200.0],["2022-05-12",27.59,30.31,27.09,29.51,1328400.0],["2022-05-13",31.07,35.2,29.86,34.91,1349500.0],["2022-05-16",34.45,35.915,32.34,32.73,453600.0],["2022-05-17",33.49,34.738,30.46,31.74,638400.0],["2022-05-18",31.0,31.745,29.21,30.38,540400.0],["2022-05-19",30.4,33.11,29.72,32.08,703400.0],["2022-05-20",32.65,34.375,31.21,32.3,597600.0],["2022-05-23",32.47,33.51,30.92,32.63,443900.0],["2022-05-24",31.77,31.935,29.01,29.62,772300.0],["2022-05-25",29.34,33.11,29.34,32.77,427800.0],["2022-05-26",32.39,34.41,31.9,32.24,717000.0],["2022-05-27",32.71,35.06,32.41,34.99,513500.0],["2022-05-31",35.44,35.45,32.43,33.44,754500.0],["2022-06-01",33.58,35.13,33.29,34.12,547500.0],["2022-06-02",33.99,37.81,33.65,37.27,558800.0],["2022-06-03",36.17,37.13,34.865,35.57,261800.0],["2022-06-06",36.3,37.65,32.01,32.85,715800.0],["2022-06-07",32.36,37.66,32.04,37.48,641900.0],["2022-06-08",37.01,38.0,36.0,36.37,388400.0],["2022-06-09",36.17,37.47,34.27,34.54,364000.0],["2022-06-10",33.9,34.11,31.83,32.73,842000.0],["2022-06-13",31.69,32.44,28.94,29.4,877000.0],["2022-06-14",33.81,33.81,29.53,32.05,911300.0],["2022-06-15",30.7,34.28,30.0,33.65,1871200.0],["2022-06-16",30.51,33.32,30.51,33.11,1549200.0],["2022-06-17",33.0,33.97,31.5,33.18,1480600.0],["2022-06-21",33.4,35.57,33.23,34.29,1443300.0],["2022-06-22",32.56,34.3,31.86,32.25,1257200.0],["2022-06-23",32.69,37.33,32.69,37.17,1140900.0],["2022-06-24",37.64,40.18,37.24,39.89,1064600.0],["2022-06-27",39.79,40.95,38.05,40.53,763200.0],["2022-06-28",40.52,40.73,36.44,36.7,292900.0],["2022-06-29",36.0,36.79,34.62,35.48,340700.0],["2022-06-30",35.23,36.39,33.25,36.23,584300.0],["2022-07-01",36.36,39.11,35.693,39.1,840000.0],["2022-07-05",39.0,43.98,37.59,43.35,968200.0],["2022-07-06",43.13,45.62,42.76,44.0,1686000.0],["2022-07-07",43.97,45.38,43.53,45.01,677800.0],["2022-07-08",44.12,46.51,44.12,45.54,432200.0],["2022-07-11",44.0,44.01,42.002,42.17,666400.0],["2022-07-12",43.03,44.7,40.69,42.83,663500.0],["2022-07-13",41.14,43.42,40.16,42.48,553600.0],["2022-07-14",42.06,42.35,40.84,42.18,432800.0],["2022-07-15",42.49,44.41,42.08,43.8,671300.0],["2022-07-18",44.75,45.57,43.56,43.77,760400.0],["2022-07-19",44.86,44.86,42.14,42.67,1319300.0],["2022-07-20",43.15,46.6,43.08,45.0,1009400.0],["2022-07-21",44.82,45.61,43.49,43.61,771700.0],["2022-07-22",43.67,45.41,38.65,39.97,513700.0],["2022-07-25",39.05,40.66,38.01,40.42,279200.0],["2022-07-26",40.22,40.7,38.29,38.66,316100.0],["2022-07-27",39.47,42.03,38.98,41.92,286900.0],["2022-07-28",42.0,43.88,40.48,42.95,1086000.0],["2022-07-29",43.06,44.17,41.76,43.47,436500.0],["2022-08-01",43.51,46.08,42.31,44.28,306700.0],["2022-08-02",43.9,45.37,43.9,44.6,314300.0],["2022-08-03",45.25,47.26,44.73,47.06,384000.0],["2022-08-04",47.0,47.87,46.03,47.66,897900.0],["2022-08-05",46.42,49.005,46.28,47.12,406300.0],["2022-08-08",48.39,49.79,47.27,49.22,774800.0],["2022-08-09",48.46,49.09,47.71,48.88,297000.0],["2022-08-10",50.495,50.97,49.23,50.25,669800.0],["2022-08-11",49.71,50.24,48.11,48.26,675900.0],["2022-08-12",48.8,50.12,47.7,49.9,584400.0],["2022-08-15",49.86,50.95,48.61,50.93,433100.0],["2022-08-16",50.49,50.855,48.43,50.45,454800.0],["2022-08-17",49.35,50.0,47.65,48.66,369300.0],["2022-08-18",48.36,49.94,47.8,48.89,259400.0],["2022-08-19",48.02,48.25,46.02,47.42,745000.0],["2022-08-22",46.01,46.485,44.77,45.65,357300.0],["2022-08-23",45.71,47.148,45.65,45.94,161100.0],["2022-08-24",45.93,47.82,45.9,47.03,125900.0],["2022-08-25",47.48,47.925,46.05,47.22,264200.0],["2022-08-26",47.18,47.99,43.975,44.15,242300.0],["2022-08-29",43.43,44.62,42.13,42.13,378200.0],["2022-08-30",42.51,43.01,40.86,41.6,324300.0],["2022-08-31",42.0,43.65,40.97,41.18,587000.0],["2022-09-01",40.55,42.08,36.97,38.85,782100.0],["2022-09-02",39.63,40.59,38.42,38.73,331700.0],["2022-09-06",38.61,39.26,37.65,37.95,272600.0],["2022-09-07",37.85,39.36,37.45,39.08,222600.0],["2022-09-08",38.38,40.49,37.77,40.36,282600.0],["2022-09-09",40.77,43.55,40.67,43.34,412000.0],["2022-09-12",43.45,44.39,42.83,43.58,567400.0],["2022-09-13",36.2,39.524,32.8,35.18,3069800.0],["2022-09-14",35.48,36.81,35.21,36.32,1205800.0],["2022-09-15",35.37,37.49,34.7,35.38,937700.0],["2022-09-16",34.73,36.22,34.01,35.19,2526900.0],["2022-09-19",34.51,36.35,34.51,35.9,393700.0],["2022-09-20",35.44,36.24,35.06,35.48,341300.0],["2022-09-21",36.94,37.67,35.105,35.28,570400.0],["2022-09-22",34.76,35.81,33.43,33.79,747300.0],["2022-09-23",33.94,34.99,33.855,34.31,431600.0],["2022-09-26",34.18,35.17,32.938,33.02,422000.0],["2022-09-27",34.03,34.805,33.4,33.73,314800.0],["2022-09-28",33.19,35.37,33.19,35.25,362600.0],["2022-09-29",34.4,34.9,33.66,34.9,327800.0],["2022-09-30",34.75,36.155,34.43,34.83,802600.0],["2022-10-03",34.83,36.62,34.57,36.41,416900.0],["2022-10-04",37.74,39.7,37.545,38.65,640600.0],["2022-10-05",37.72,39.58,37.72,39.45,823700.0],["2022-10-06",39.27,40.39,38.9,39.0,497900.0],["2022-10-07",37.31,37.575,35.25,35.62,753500.0],["2022-10-10",35.9,35.9,32.63,33.25,988100.0],["2022-10-11",32.88,33.29,31.424,32.17,542000.0],["2022-10-12",32.26,32.52,30.94,30.94,647500.0],["2022-10-13",30.0,30.725,28.79,29.49,1386400.0],["2022-10-14",30.69,30.954,27.88,28.07,1217300.0],["2022-10-17",29.48,30.95,28.76,29.99,874300.0],["2022-10-18",30.97,31.78,30.39,30.88,410300.0],["2022-10-19",30.27,30.45,28.69,29.1,485000.0],["2022-10-20",29.08,30.8,29.045,29.14,299700.0],["2022-10-21",28.89,29.07,27.26,29.0,1049900.0],["2022-10-24",29.25,29.25,27.165,28.15,330500.0],["2022-10-25",28.37,30.56,28.3,29.79,488000.0],["2022-10-26",29.45,30.678,28.75,29.19,311300.0],["2022-10-27",29.42,29.95,28.92,29.59,311700.0],["2022-10-28",29.44,30.03,28.75,29.7,316400.0],["2022-10-31",29.5,30.17,28.89,29.61,543400.0],["2022-11-01",30.18,30.64,28.94,29.34,185600.0],["2022-11-02",29.29,29.345,25.75,25.77,990100.0],["2022-11-03",25.47,26.345,24.87,24.93,635600.0],["2022-11-04",25.51,25.51,22.86,23.0,1036400.0],["2022-11-07",23.22,23.91,22.535,23.88,652800.0],["2022-11-08",24.21,25.255,23.245,24.99,500200.0],["2022-11-09",24.62,24.62,23.25,23.36,544900.0],["2022-11-10",24.98,27.12,24.98,26.5,397900.0],["2022-11-11",26.46,28.37,26.19,27.64,216400.0],["2022-11-14",27.46,28.23,26.4,27.47,247500.0],["2022-11-15",28.84,29.305,27.5,28.22,247900.0],["2022-11-16",27.27,27.833,26.15,26.15,433500.0],["2022-11-17",25.51,26.03,24.85,25.11,203900.0],["2022-11-18",25.88,26.18,24.26,24.63,264900.0],["2022-11-21",24.28,24.445,23.25,23.9,259300.0],["2022-11-22",23.73,24.53,23.1,24.25,336300.0],["2022-11-23",24.25,26.015,24.1,25.32,253700.0],["2022-11-25",25.06,25.23,24.65,24.98,67900.0],["2022-11-28",24.74,25.935,24.495,24.59,415500.0],["2022-11-29",24.73,25.86,24.29,24.36,373200.0],["2022-11-30",24.44,25.85,23.995,25.7,1262900.0],["2022-12-01",25.79,26.93,25.06,25.83,250200.0],["2022-12-02",25.29,26.21,24.5,26.12,316100.0],["2022-12-05",25.72,26.77,24.26,24.7,364800.0],["2022-12-06",24.7,24.9,24.17,24.61,314800.0],["2022-12-07",24.46,25.45,24.32,25.02,195600.0],["2022-12-08",25.05,26.89,24.72,26.53,584300.0],["2022-12-09",26.41,27.41,26.0,26.62,443500.0],["2022-12-12",26.8,28.336,26.67,28.22,382500.0],["2022-12-13",29.96,30.75,27.56,28.9,1140600.0],["2022-12-14",27.5,29.552,26.01,28.29,759900.0],["2022-12-15",27.93,29.558,27.53,28.24,388700.0],["2022-12-16",27.715,28.17,26.77,27.47,669700.0],["2022-12-19",27.4,27.49,26.36,26.93,341500.0],["2022-12-20",26.68,27.65,26.459,27.07,224800.0],["2022-12-21",26.98,27.91,26.45,26.92,208500.0],["2022-12-22",26.39,26.395,25.58,26.08,153900.0],["2022-12-23",26.12,26.12,25.05,25.55,467500.0],["2022-12-27",25.34,25.35,24.085,24.86,337200.0],["2022-12-28",24.93,25.25,24.42,24.96,395100.0],["2022-12-29",25.22,27.25,25.01,27.24,363900.0],["2022-12-30",26.84,27.78,26.71,27.28,348900.0],["2023-01-03",27.53,28.23,25.63,25.76,500000.0],["2023-01-04",26.09,26.475,25.09,25.72,436600.0],["2023-01-05",25.41,26.33,24.39,24.5,484500.0],["2023-01-06",24.74,25.46,23.67,25.11,442100.0],["2023-01-09",25.34,27.79,25.34,27.06,612800.0],["2023-01-10",26.86,27.61,26.53,27.09,1296800.0],["2023-01-11",27.32,28.31,26.85,28.18,465700.0],["2023-01-12",28.45,28.89,27.25,28.86,589100.0],["2023-01-13",28.3,31.08,28.3,30.73,788500.0],["2023-01-17",30.32,31.959,29.94,31.9,484400.0],["2023-01-18",32.45,33.1,30.62,30.8,691800.0],["2023-01-19",30.42,30.97,29.84,30.25,394600.0],["2023-01-20",30.52,31.58,29.77,31.48,377000.0],["2023-01-23",31.51,32.99,31.1,32.79,406000.0],["2023-01-24",32.53,33.64,31.35,31.49,444300.0],["2023-01-25",30.56,31.43,29.29,31.3,574400.0],["2023-01-26",31.66,32.48,30.23,31.86,577600.0],["2023-01-27",31.48,32.9,31.48,32.79,422800.0],["2023-01-30",32.01,32.869,31.32,31.71,392500.0],["2023-01-31",31.87,33.19,31.425,32.0,612500.0],["2023-02-01",32.22,33.85,31.89,33.18,840200.0],["2023-02-02",34.17,35.5,33.815,34.31,593800.0],["2023-02-03",33.18,34.31,32.51,33.27,332800.0],["2023-02-06",32.55,33.56,31.74,32.02,311900.0],["2023-02-07",32.05,33.22,31.4,33.03,173100.0],["2023-02-08",33.12,33.6,32.52,32.61,312900.0],["2023-02-09",33.24,33.28,31.0,31.18,413400.0],["2023-02-10",30.68,30.9,29.45,30.22,329900.0],["2023-02-13",30.53,32.63,29.82,31.89,393400.0],["2023-02-14",31.73,33.47,31.38,33.24,609100.0],["2023-02-15",32.93,35.0,32.447,34.06,621900.0],["2023-02-16",33.1,33.1,31.76,31.85,532200.0],["2023-02-17",31.54,31.82,30.43,31.13,553100.0],["2023-02-21",30.21,31.16,29.73,30.11,442400.0],["2023-02-22",30.09,31.39,30.09,31.35,345200.0],["2023-02-23",32.0,32.45,30.91,31.81,264200.0],["2023-02-24",30.71,31.63,30.71,31.53,244900.0],["2023-02-27",31.93,32.24,30.94,30.97,255600.0],["2023-02-28",30.89,31.39,30.7,30.7,355700.0],["2023-03-01",30.77,31.33,30.355,30.6,230300.0],["2023-03-02",30.25,31.865,29.75,31.73,302600.0],["2023-03-03",32.17,33.505,31.94,33.48,288800.0],["2023-03-06",33.48,33.5,32.31,32.52,279200.0],["2023-03-07",32.67,33.91,32.54,33.05,758400.0],["2023-03-08",32.9,33.53,32.54,33.32,276400.0],["2023-03-09",33.45,34.07,32.35,32.42,256900.0],["2023-03-10",32.35,32.35,29.7,30.33,496000.0],["2023-03-13",29.98,31.44,29.625,30.92,342100.0],["2023-03-14",31.63,32.067,30.13,30.85,340800.0],["2023-03-15",30.52,31.75,30.03,31.73,341300.0],["2023-03-16",31.43,33.18,31.25,33.15,337500.0],["2023-03-17",30.72,32.74,30.532,31.24,707800.0],["2023-03-20",31.11,31.61,30.51,30.64,354800.0],["2023-03-21",31.05,32.3,30.36,32.19,418400.0],["2023-03-22",32.18,32.35,30.685,30.75,424000.0],["2023-03-23",31.13,32.12,30.38,31.11,335800.0],["2023-03-24",30.85,31.515,30.175,30.9,310300.0],["2023-03-27",31.05,31.49,30.62,30.84,261600.0],["2023-03-28",30.65,31.055,30.29,30.89,653900.0],["2023-03-29",31.43,32.04,31.01,31.55,653300.0],["2023-03-30",32.09,32.362,31.435,31.6,619800.0],["2023-03-31",33.78,38.05,33.38,34.57,2947200.0],["2023-04-03",34.18,35.88,34.01,35.64,1029400.0],["2023-04-04",34.93,35.81,33.46,35.57,1929600.0],["2023-04-05",35.04,35.14,33.51,34.63,736200.0],["2023-04-06",34.45,34.65,33.47,34.35,679700.0],["2023-04-10",33.81,34.79,32.935,34.75,1045900.0],["2023-04-11",32.71,33.66,31.0,33.04,2332200.0],["2023-04-12",33.75,34.05,33.11,33.51,658500.0],["2023-04-13",33.97,34.111,32.95,33.0,485000.0],["2023-04-14",32.37,33.54,32.07,32.97,525700.0],["2023-04-17",33.06,33.52,32.78,33.09,417500.0],["2023-04-18",33.44,33.687,32.51,32.69,426000.0],["2023-04-19",32.26,32.9,32.09,32.72,321700.0],["2023-04-20",32.4,33.24,32.0,32.98,393700.0],["2023-04-21",33.01,33.2,32.565,33.01,319700.0],["2023-04-24",32.99,33.197,31.44,31.76,373900.0],["2023-04-25",31.55,31.55,29.81,29.86,427700.0],["2023-04-26",30.34,31.12,30.205,30.34,277300.0],["2023-04-27",30.72,31.22,30.2,30.83,224000.0],["2023-04-28",30.62,30.633,29.18,29.4,590300.0],["2023-05-01",29.25,29.92,29.04,29.42,352700.0],["2023-05-02",29.24,29.33,26.7,26.86,1157200.0],["2023-05-03",26.77,27.02,25.76,26.18,1765400.0],["2023-05-04",26.23,27.62,26.115,27.54,519600.0],["2023-05-05",27.66,28.99,27.55,28.9,1215600.0],["2023-05-08",28.87,29.32,27.98,28.49,427500.0],["2023-05-09",28.13,29.64,28.13,28.83,323300.0],["2023-05-10",29.98,30.67,29.37,29.75,918600.0],["2023-05-11",29.69,30.08,29.445,30.05,354000.0],["2023-05-12",30.15,30.15,28.92,29.72,311400.0],["2023-05-15",29.91,30.94,29.7,29.99,632800.0],["2023-05-16",29.7,30.33,29.07,29.92,1237800.0],["2023-05-17",29.93,30.825,29.86,30.53,642800.0],["2023-05-18",30.32,31.435,30.27,30.85,948600.0],["2023-05-19",31.06,32.39,30.81,32.36,2261700.0],["2023-05-22",32.29,33.7,31.935,33.58,684700.0],["2023-05-23",32.0,33.63,31.82,32.29,1012200.0],["2023-05-24",31.97,32.535,30.73,31.55,389700.0],["2023-05-25",32.1,32.12,30.48,30.74,574100.0],["2023-05-26",30.75,31.98,30.725,31.06,456700.0],["2023-05-30",31.53,31.88,30.83,31.45,464400.0],["2023-05-31",31.36,33.3,31.36,33.11,1388100.0],["2023-06-01",32.64,33.1,32.0,32.17,418100.0],["2023-06-02",32.77,33.008,31.795,32.56,405400.0],["2023-06-05",32.44,33.25,31.938,32.61,512500.0],["2023-06-06",32.615,34.09,32.51,33.65,623400.0],["2023-06-07",33.97,34.445,33.16,34.0,932700.0],["2023-06-08",34.0,34.66,33.59,33.94,899800.0],["2023-06-09",39.83,42.843,37.461,39.43,5545900.0],["2023-06-12",39.805,41.918,39.01,41.23,1688300.0],["2023-06-13",40.86,41.67,39.32,41.55,1395100.0],["2023-06-14",41.17,41.45,39.505,40.41,1276700.0],["2023-06-15",40.54,42.61,40.28,42.2,1351100.0],["2023-06-16",42.13,42.58,41.11,42.43,1575800.0],["2023-06-20",41.55,42.34,40.87,41.91,1095700.0],["2023-06-21",41.51,41.51,39.08,40.03,1448500.0],["2023-06-22",40.03,41.39,39.4,40.93,696300.0],["2023-06-23",40.28,40.91,39.51,40.14,5373700.0],["2023-06-26",39.87,40.585,39.1,39.48,472400.0],["2023-06-27",39.91,41.29,39.52,41.22,799700.0],["2023-06-28",40.79,43.818,40.79,43.415,1840600.0],["2023-06-29",43.83,44.63,42.585,42.74,813800.0],["2023-06-30",43.26,44.13,42.78,43.79,784100.0],["2023-07-03",43.79,44.11,43.2,43.57,306300.0],["2023-07-05",43.19,43.75,42.32,42.67,798500.0],["2023-07-06",41.68,41.68,40.28,41.35,716800.0],["2023-07-07",41.32,42.3,41.32,41.72,1345400.0],["2023-07-10",41.19,42.8,40.83,42.68,558000.0],["2023-07-11",42.78,43.332,42.51,43.13,503900.0],["2023-07-12",43.5,43.84,42.82,43.69,819900.0],["2023-07-13",44.12,45.28,44.0,44.87,891000.0],["2023-07-14",44.56,44.8,42.085,42.39,785200.0],["2023-07-17",42.11,43.32,41.57,43.02,834900.0],["2023-07-18",43.02,44.23,42.44,43.91,508100.0],["2023-07-19",43.99,45.14,43.93,44.94,583400.0],["2023-07-20",44.49,44.825,43.135,43.18,409200.0],["2023-07-21",43.86,44.475,43.47,43.62,407400.0],["2023-07-24",43.68,44.2,42.82,43.34,355500.0],["2023-07-25",43.64,44.35,42.895,43.99,297200.0],["2023-07-26",43.76,44.83,43.515,44.69,460100.0],["2023-07-27",45.07,45.72,42.73,43.14,448600.0],["2023-07-28",44.05,44.92,43.67,44.29,725900.0],["2023-07-31",44.21,45.65,43.94,45.46,338800.0],["2023-08-01",45.0,45.3,44.28,44.37,254300.0],["2023-08-02",43.32,43.72,41.87,42.43,566800.0],["2023-08-03",42.06,42.66,41.93,42.57,336800.0],["2023-08-04",42.79,42.98,41.22,41.35,576000.0],["2023-08-07",41.7,41.7,40.315,40.94,614400.0],["2023-08-08",40.0,40.56,39.08,40.39,1529800.0],["2023-08-09",40.35,41.56,40.13,41.26,902100.0],["2023-08-10",41.75,41.75,41.01,41.59,1024600.0],["2023-08-11",41.17,42.13,41.17,41.52,408700.0],["2023-08-14",41.05,42.99,40.925,42.39,440500.0],["2023-08-15",42.07,42.62,41.23,42.02,415900.0],["2023-08-16",41.54,41.89,40.31,40.93,1176200.0],["2023-08-17",40.94,41.36,39.68,39.7,542700.0],["2023-08-18",38.91,40.87,38.34,40.74,869100.0],["2023-08-21",40.95,41.81,40.75,41.45,513600.0],["2023-08-22",42.0,42.53,41.58,42.12,373900.0],["2023-08-23",42.2,42.98,42.01,42.25,553200.0],["2023-08-24",42.57,42.58,40.46,40.68,542000.0],["2023-08-25",40.59,41.96,40.52,41.28,728700.0],["2023-08-28",41.46,41.87,40.95,41.51,465500.0],["2023-08-29",41.33,43.23,41.275,42.99,465200.0],["2023-08-30",42.98,44.8,42.675,44.75,1033700.0],["2023-08-31",45.21,46.59,45.0,46.26,815500.0],["2023-09-01",46.76,47.64,46.452,47.02,960900.0],["2023-09-05",47.01,48.8,46.49,48.05,1383200.0],["2023-09-06",47.83,48.28,46.88,47.7,722600.0],["2023-09-07",46.83,48.06,46.2,47.64,842200.0],["2023-09-08",49.34,50.13,47.82,49.13,1709900.0],["2023-09-11",49.13,49.86,47.98,49.59,1067000.0],["2023-09-12",48.7,48.8,47.23,47.26,1380500.0],["2023-09-13",46.97,47.23,45.83,46.46,1570700.0],["2023-09-14",46.98,46.98,45.15,45.66,938000.0],["2023-09-15",45.48,47.05,44.98,46.53,4996300.0],["2023-09-18",45.79,47.07,45.67,46.34,595300.0],["2023-09-19",45.86,46.3,45.22,46.19,632800.0],["2023-09-20",46.1,46.99,45.07,45.12,814800.0],["2023-09-21",44.34,45.3,43.65,45.0,674800.0],["2023-09-22",45.28,45.83,44.64,44.94,471600.0],["2023-09-25",44.6,45.92,44.469,45.88,572400.0],["2023-09-26",45.76,45.935,45.08,45.17,697500.0],["2023-09-27",45.67,46.766,45.24,46.41,858600.0],["2023-09-28",46.0,47.98,45.44,46.64,913700.0],["2023-09-29",47.25,47.97,46.7,46.73,787900.0],["2023-10-02",46.15,47.62,46.11,46.89,492800.0],["2023-10-03",46.34,46.48,44.02,44.65,620200.0],["2023-10-04",45.05,45.42,44.03,45.37,473700.0],["2023-10-05",45.16,46.08,44.25,45.92,1473200.0],["2023-10-06",45.0,47.755,45.0,47.48,738000.0],["2023-10-09",46.77,48.2,46.63,47.62,519900.0],["2023-10-10",47.49,48.54,46.94,47.16,1369200.0],["2023-10-11",47.35,48.741,47.35,47.79,1295500.0],["2023-10-12",47.73,48.18,46.281,46.78,640100.0],["2023-10-13",46.77,46.77,44.93,45.61,996300.0],["2023-10-16",45.95,47.04,45.5,46.57,1144400.0],["2023-10-17",46.49,47.621,46.26,46.97,1153800.0],["2023-10-18",46.91,47.22,46.11,46.54,758900.0],["2023-10-19",46.61,46.715,45.11,45.12,650400.0],["2023-10-20",45.16,45.45,43.11,43.79,827100.0],["2023-10-23",43.33,43.665,42.57,42.62,858800.0],["2023-10-24",44.23,44.66,43.1,44.06,1117100.0],["2023-10-25",43.45,43.5,42.02,42.67,713900.0],["2023-10-26",42.75,43.18,41.58,42.0,478800.0],["2023-10-27",42.47,42.72,41.55,41.79,363900.0],["2023-10-30",42.38,42.92,41.88,42.58,508200.0],["2023-10-31",42.58,43.33,42.18,42.58,517900.0],["2023-11-01",42.66,42.81,41.51,42.65,411100.0],["2023-11-02",43.16,44.07,42.91,43.28,340400.0],["2023-11-03",43.61,46.77,43.21,46.73,793600.0],["2023-11-06",46.9,46.97,44.715,44.98,482800.0],["2023-11-07",45.58,47.8,45.26,47.17,623500.0],["2023-11-08",47.17,47.75,46.33,47.07,493000.0],["2023-11-09",47.31,47.73,45.32,45.38,479300.0],["2023-11-10",45.45,46.64,44.08,46.3,544400.0],["2023-11-13",46.27,47.095,45.45,46.735,415400.0],["2023-11-14",48.63,49.24,47.91,48.86,938700.0],["2023-11-15",49.05,50.365,48.75,49.2,546200.0],["2023-11-16",48.78,48.92,47.67,48.73,923300.0],["2023-11-17",48.93,50.41,48.66,50.05,545600.0],["2023-11-20",50.65,51.48,50.01,51.09,713500.0],["2023-11-21",50.79,52.24,49.97,51.91,772000.0],["2023-11-22",52.33,53.35,51.89,52.075,468100.0],["2023-11-24",51.77,53.55,51.66,53.35,568700.0],["2023-11-27",53.03,53.77,52.7,53.08,762300.0],["2023-11-28",52.98,54.27,52.51,54.0,803900.0],["2023-11-29",54.9,55.57,54.47,54.54,896000.0],["2023-11-30",55.02,55.55,54.25,54.94,1112100.0],["2023-12-01",55.37,56.695,55.01,56.3,1238900.0],["2023-12-04",55.66,56.81,55.4,56.68,973200.0],["2023-12-05",56.57,56.88,55.05,56.83,863800.0],["2023-12-06",57.02,57.85,56.03,56.12,1639800.0],["2023-12-07",58.53,58.67,52.13,54.19,2528000.0],["2023-12-08",54.06,55.8,53.5,54.09,713100.0],["2023-12-11",53.09,54.15,52.4,53.69,1278200.0],["2023-12-12",53.77,53.85,52.78,53.55,678900.0],["2023-12-13",53.6,55.175,52.863,54.9,1297300.0],["2023-12-14",55.75,56.39,54.045,55.36,899200.0],["2023-12-15",55.65,56.0,53.72,53.98,1379800.0],["2023-12-18",53.68,54.1,52.65,53.14,833600.0],["2023-12-19",52.96,53.84,52.78,53.5,816100.0],["2023-12-20",53.13,53.77,51.91,51.97,892300.0],["2023-12-21",52.38,53.92,52.07,53.69,508700.0],["2023-12-22",53.91,54.37,53.63,54.09,547600.0],["2023-12-26",54.14,55.39,54.0,55.32,439800.0],["2023-12-27",55.5,55.93,54.44,54.73,363400.0],["2023-12-28",54.42,55.035,54.18,54.54,296500.0],["2023-12-29",54.38,54.73,52.94,53.13,570000.0],["2024-01-02",52.21,52.34,50.12,50.33,842100.0],["2024-01-03",49.02,49.73,47.83,48.19,727100.0],["2024-01-04",48.18,48.99,47.41,47.94,793700.0],["2024-01-05",47.58,48.7,47.38,47.49,582400.0],["2024-01-08",47.8,49.01,47.535,48.99,711400.0],["2024-01-09",48.27,50.56,48.27,49.94,635200.0],["2024-01-10",50.31,50.97,49.43,49.64,496600.0],["2024-01-11",49.93,50.37,49.085,49.9,672000.0],["2024-01-12",50.42,53.92,50.42,53.37,1419900.0],["2024-01-16",53.35,56.09,53.3,54.42,1503700.0],["2024-01-17",53.5,53.93,51.62,53.87,645800.0],["2024-01-18",54.71,55.21,52.22,52.79,590000.0],["2024-01-19",53.37,54.235,51.87,53.88,671000.0],["2024-01-22",55.26,55.9,53.74,54.93,522500.0],["2024-01-23",55.34,56.215,54.73,55.93,659600.0],["2024-01-24",56.66,56.791,55.19,55.45,457000.0],["2024-01-25",56.4,56.57,54.59,55.21,283600.0],["2024-01-26",55.38,56.131,54.85,55.4,573900.0],["2024-01-29",55.66,57.585,55.55,57.485,533800.0],["2024-01-30",57.49,57.49,55.92,56.0,478000.0],["2024-01-31",55.13,55.7,53.62,54.05,649500.0],["2024-02-01",54.75,55.39,53.89,55.0,437600.0],["2024-02-02",54.71,56.535,54.62,56.19,430500.0],["2024-02-05",56.03,56.2,54.06,55.42,542000.0],["2024-02-06",55.58,56.24,54.49,55.42,341700.0],["2024-02-07",55.68,57.4,55.25,56.38,518700.0],["2024-02-08",56.76,59.09,56.481,58.62,720300.0],["2024-02-09",59.98,60.76,59.26,59.6,697700.0],["2024-02-12",59.65,61.53,59.15,59.16,591800.0],["2024-02-13",56.55,58.005,54.73,56.98,687500.0],["2024-02-14",58.22,59.59,57.43,59.14,419400.0],["2024-02-15",59.91,59.98,58.845,59.73,760900.0],["2024-02-16",58.99,59.1,56.87,57.92,1184200.0],["2024-02-20",57.28,57.71,56.12,56.8,636800.0],["2024-02-21",55.51,56.02,54.75,55.53,738800.0],["2024-02-22",56.59,57.15,55.64,57.1,555400.0],["2024-02-23",57.5,58.185,56.87,57.07,662700.0],["2024-02-26",57.25,59.12,57.25,57.98,415300.0],["2024-02-27",58.46,58.46,57.497,57.96,1542700.0],["2024-02-28",57.44,57.58,56.09,56.22,474400.0],["2024-02-29",56.86,57.725,56.27,56.9,674300.0],["2024-03-01",56.74,57.365,55.48,57.13,591700.0],["2024-03-04",57.21,57.21,56.08,56.43,364500.0],["2024-03-05",55.45,55.45,51.9,52.34,1070700.0],["2024-03-06",53.24,54.14,52.64,53.9,466700.0],["2024-03-07",54.51,54.745,53.14,53.22,836200.0],["2024-03-08",53.84,54.36,52.56,53.02,707200.0],["2024-03-11",52.61,53.13,52.14,53.1,1039200.0],["2024-03-12",53.13,53.535,52.42,52.73,483800.0],["2024-03-13",52.44,54.06,52.44,52.9,579800.0],["2024-03-14",52.73,53.085,51.17,51.89,658200.0],["2024-03-15",51.32,51.39,49.85,50.39,1508700.0],["2024-03-18",50.61,51.13,49.99,50.57,594600.0],["2024-03-19",50.08,51.415,49.7,51.19,670600.0],["2024-03-20",51.11,52.99,50.89,52.62,599300.0],["2024-03-21",54.86,55.47,53.52,53.57,1082200.0],["2024-03-22",53.13,53.74,51.5,52.43,841600.0],["2024-03-25",52.2,52.26,50.85,50.97,889500.0],["2024-03-26",51.2,51.2,49.18,49.42,1518000.0],["2024-03-27",50.0,50.84,49.29,50.58,1556700.0],["2024-03-28",45.31,47.62,42.49,44.3,4638800.0],["2024-04-01",44.08,44.08,42.74,42.87,1507500.0],["2024-04-02",41.75,43.44,40.87,43.24,1882900.0],["2024-04-03",42.7,43.2,41.29,41.84,1381800.0],["2024-04-04",42.39,43.42,42.06,42.35,1378500.0],["2024-04-05",42.28,43.53,41.97,43.15,1583000.0],["2024-04-08",43.33,43.765,42.76,43.46,890200.0],["2024-04-09",43.85,43.85,42.67,43.47,669100.0],["2024-04-10",42.08,42.6,41.3,42.14,1479700.0],["2024-04-11",42.32,43.4,41.93,43.24,1180800.0],["2024-04-12",42.68,42.925,41.72,41.86,610500.0],["2024-04-15",41.79,41.805,40.15,40.43,1695800.0],["2024-04-16",40.07,40.49,39.72,40.17,786700.0],["2024-04-17",40.3,40.55,39.43,39.53,703300.0],["2024-04-18",39.45,39.74,38.89,39.25,735800.0],["2024-04-19",39.18,39.45,38.581,38.94,888000.0],["2024-04-22",39.44,39.87,38.65,39.68,681000.0],["2024-04-23",39.91,41.22,39.91,40.79,651900.0],["2024-04-24",41.22,41.485,40.59,41.35,656200.0],["2024-04-25",40.49,41.18,40.39,41.18,664500.0],["2024-04-26",41.43,42.08,41.338,41.71,605600.0],["2024-04-29",41.91,43.39,41.91,43.24,692300.0],["2024-04-30",42.85,43.12,41.85,41.9,1112200.0],["2024-05-01",41.84,41.965,40.31,40.44,1076600.0],["2024-05-02",41.15,41.79,39.86,41.55,698100.0],["2024-05-03",42.44,42.58,41.24,41.6,387600.0],["2024-05-06",41.74,42.69,41.74,42.57,511400.0],["2024-05-07",42.49,42.59,41.7,42.08,884400.0],["2024-05-08",41.7,41.78,40.21,40.86,754500.0],["2024-05-09",40.7,41.65,40.54,41.31,533200.0],["2024-05-10",41.62,41.8,41.05,41.23,608700.0],["2024-05-13",41.87,42.355,41.35,41.72,834700.0],["2024-05-14",42.2,42.48,41.51,41.88,431600.0],["2024-05-15",42.5,43.0,42.07,42.49,426500.0],["2024-05-16",42.34,42.47,41.47,42.02,788300.0],["2024-05-17",42.11,42.11,41.31,41.94,606700.0],["2024-05-20",41.71,43.08,41.54,43.0,587100.0],["2024-05-21",42.58,43.16,42.23,42.91,603500.0],["2024-05-22",42.9,43.16,42.07,42.35,557100.0],["2024-05-23",42.71,43.09,40.855,41.12,437800.0],["2024-05-24",41.09,41.72,40.5,41.29,347700.0],["2024-05-28",41.42,41.555,40.67,41.39,770300.0],["2024-05-29",40.73,41.33,40.65,41.22,537000.0],["2024-05-30",40.38,40.58,37.02,37.32,1471200.0],["2024-05-31",37.68,38.17,36.81,37.65,638000.0],["2024-06-03",38.32,38.325,36.42,37.03,1198200.0],["2024-06-04",37.12,37.24,35.5,36.32,1473200.0],["2024-06-05",36.85,36.973,35.96,36.05,1530800.0],["2024-06-06",35.75,36.88,35.47,36.78,2272200.0],["2024-06-07",41.48,41.55,36.37,36.65,3880000.0],["2024-06-10",36.58,38.03,36.51,36.72,1611000.0],["2024-06-11",36.72,36.99,35.86,36.23,2040600.0],["2024-06-12",37.66,38.8,37.37,37.56,2327300.0],["2024-06-13",38.4,38.41,35.97,36.02,1021400.0],["2024-06-14",35.86,35.94,35.23,35.86,1235700.0],["2024-06-17",35.59,35.7,35.1,35.41,1001000.0],["2024-06-18",35.08,35.69,34.56,35.13,1543400.0],["2024-06-20",34.84,34.985,34.15,34.51,897900.0],["2024-06-21",34.39,35.753,33.93,35.5,2356400.0],["2024-06-24",35.34,35.744,34.8,34.9,789300.0],["2024-06-25",34.89,35.285,34.19,35.21,1870900.0],["2024-06-26",35.16,36.45,34.98,35.9,1834400.0],["2024-06-27",36.0,38.21,35.62,38.06,2330000.0],["2024-06-28",38.2,38.91,37.74,38.84,1623500.0],["2024-07-01",39.0,39.61,38.08,39.41,1112300.0],["2024-07-02",39.52,39.98,38.998,39.47,796900.0],["2024-07-03",39.41,39.59,39.06,39.54,296200.0],["2024-07-05",39.41,39.74,39.01,39.05,598200.0],["2024-07-08",38.85,39.35,38.48,38.8,771500.0],["2024-07-09",38.83,38.95,37.41,37.92,792200.0],["2024-07-10",39.33,39.34,37.73,37.8,2203600.0],["2024-07-11",39.0,39.91,38.01,38.14,1018000.0],["2024-07-12",38.33,39.88,38.33,39.43,811600.0],["2024-07-15",39.51,41.26,39.26,40.3,1253400.0],["2024-07-16",40.22,41.63,40.1,41.6,1080100.0],["2024-07-17",41.18,42.0,40.56,41.39,1012200.0],["2024-07-18",41.45,41.9,39.83,40.08,1106100.0],["2024-07-19",39.93,40.24,39.12,40.11,754300.0],["2024-07-22",40.05,40.66,39.47,39.48,609100.0],["2024-07-23",39.36,40.928,39.33,40.45,596200.0],["2024-07-24",39.92,40.75,38.31,38.47,707200.0],["2024-07-25",38.99,42.65,38.33,41.61,1518400.0],["2024-07-26",42.0,42.94,41.683,42.9,1128300.0],["2024-07-29",42.79,43.135,42.29,42.63,1083400.0],["2024-07-30",42.93,43.119,42.05,42.92,545600.0],["2024-07-31",43.47,44.3,42.91,44.06,1291100.0],["2024-08-01",44.0,44.26,41.13,41.88,733500.0],["2024-08-02",40.27,40.27,38.19,39.24,860500.0],["2024-08-05",36.72,37.88,36.15,36.98,1261900.0],["2024-08-06",37.43,38.265,36.97,37.19,618200.0],["2024-08-07",38.04,38.65,37.25,37.32,732100.0],["2024-08-08",37.94,39.99,37.545,39.78,674600.0],["2024-08-09",39.91,40.32,39.38,40.18,453300.0],["2024-08-12",39.99,40.51,39.09,40.13,708200.0],["2024-08-13",40.84,41.73,40.84,41.47,564400.0],["2024-08-14",41.52,41.61,40.1,40.31,526400.0],["2024-08-15",41.39,42.425,41.14,41.74,492800.0],["2024-08-16",41.22,42.22,40.62,42.16,789100.0],["2024-08-19",42.28,43.87,42.21,43.71,955400.0],["2024-08-20",43.82,43.82,43.24,43.63,418500.0],["2024-08-21",44.05,44.27,43.43,44.24,408600.0],["2024-08-22",44.27,44.8,43.29,43.47,928900.0],["2024-08-23",44.03,44.93,43.583,44.86,677100.0],["2024-08-26",45.0,46.505,44.84,45.88,961500.0],["2024-08-27",45.28,46.5,45.28,45.78,597000.0],["2024-08-28",45.42,45.654,44.19,44.55,535300.0],["2024-08-29",45.41,46.14,44.83,44.94,656100.0],["2024-08-30",45.13,45.43,44.22,44.78,1145400.0],["2024-09-03",45.02,45.02,42.92,43.3,1279000.0],["2024-09-04",42.54,43.75,42.19,43.18,1170200.0],["2024-09-05",42.92,44.18,42.88,44.13,1859000.0],["2024-09-06",41.5,41.961,34.425,35.57,4661200.0],["2024-09-09",35.89,37.59,35.648,36.28,1650900.0],["2024-09-10",36.15,36.185,33.24,34.29,2623500.0],["2024-09-11",34.14,34.87,33.37,34.63,1465500.0],["2024-09-12",34.96,35.21,34.245,34.55,1019500.0],["2024-09-13",34.36,35.22,34.36,35.13,969400.0],["2024-09-16",34.68,36.12,34.38,35.1,909200.0],["2024-09-17",35.7,35.9,35.14,35.6,1044300.0],["2024-09-18",35.6,36.07,34.56,34.99,814200.0],["2024-09-19",36.28,36.45,35.66,36.39,1391200.0],["2024-09-20",36.53,36.595,35.48,36.39,3417900.0],["2024-09-23",36.51,36.51,34.6,34.625,1137400.0],["2024-09-24",33.96,34.07,31.8,32.64,3270500.0],["2024-09-25",32.42,33.205,32.17,32.36,1533100.0],["2024-09-26",32.99,32.99,32.06,32.78,992700.0],["2024-09-27",33.09,33.5,32.79,33.22,1297900.0],["2024-09-30",33.0,33.635,31.93,32.34,977100.0],["2024-10-01",32.37,32.49,31.77,32.25,1035500.0],["2024-10-02",32.18,32.4,31.71,31.92,1573400.0],["2024-10-03",31.16,31.47,30.36,30.58,1666800.0],["2024-10-04",31.19,31.67,30.9,31.08,1185600.0],["2024-10-07",30.89,31.05,30.17,30.27,1037300.0],["2024-10-08",30.24,30.615,29.95,29.97,1816400.0],["2024-10-09",30.01,30.49,29.95,30.01,962300.0],["2024-10-10",29.18,29.99,29.18,29.93,1567200.0],["2024-10-11",29.85,30.78,29.73,30.71,1566800.0],["2024-10-14",30.71,31.81,30.62,31.68,1318900.0],["2024-10-15",31.72,31.97,31.048,31.63,2348600.0],["2024-10-16",31.16,31.3,30.01,30.69,1722200.0],["2024-10-17",30.72,30.72,29.71,30.26,908700.0],["2024-10-18",30.56,31.19,30.21,30.25,1116200.0],["2024-10-21",30.21,31.04,30.21,30.93,938700.0],["2024-10-22",31.09,31.305,30.48,31.2,867900.0],["2024-10-23",31.0,31.19,29.8,30.05,2422900.0],["2024-10-24",30.47,30.91,30.05,30.78,584700.0],["2024-10-25",31.18,31.5,30.52,30.8,702100.0],["2024-10-28",31.05,31.07,30.34,30.83,529400.0],["2024-10-29",30.8,32.26,30.775,31.96,932600.0],["2024-10-30",31.94,32.485,31.836,32.0,677700.0],["2024-10-31",31.75,32.28,31.3,31.46,735000.0],["2024-11-01",31.46,32.254,31.305,31.67,760500.0],["2024-11-04",31.41,32.3,30.73,31.76,871800.0],["2024-11-05",31.69,32.235,31.21,32.215,1016900.0],["2024-11-06",33.82,34.125,33.31,33.85,1429400.0],["2024-11-07",33.76,35.15,33.26,35.02,1096100.0],["2024-11-08",34.86,35.0,34.08,34.59,1062000.0],["2024-11-11",34.94,35.77,34.57,35.73,690700.0],["2024-11-12",35.29,36.14,35.27,35.7,691700.0],["2024-11-13",35.46,37.175,35.364,36.61,1392200.0],["2024-11-14",36.55,36.81,35.62,36.49,2333100.0],["2024-11-15",36.27,36.27,34.68,35.06,1106100.0],["2024-11-18",35.27,35.45,33.82,34.51,1122000.0],["2024-11-19",33.97,36.24,33.93,36.2,676200.0],["2024-11-20",36.38,36.62,35.62,36.02,934600.0],["2024-11-21",37.11,39.15,37.11,37.98,1547500.0],["2024-11-22",38.06,39.09,38.0,38.71,851900.0],["2024-11-25",39.47,39.88,38.78,39.12,2159200.0],["2024-11-26",38.86,39.2,38.28,39.1,2788900.0],["2024-11-27",39.25,39.486,37.82,38.82,1749600.0],["2024-11-29",38.6,39.8,38.6,39.72,589500.0],["2024-12-02",39.7,39.89,38.894,39.35,968500.0],["2024-12-03",38.91,40.33,38.86,39.57,3338900.0],["2024-12-04",40.5,42.4,40.095,42.22,2126700.0],["2024-12-05",41.9,42.21,41.145,41.29,890800.0],["2024-12-06",41.36,42.41,40.53,41.46,1853000.0],["2024-12-09",43.76,44.34,41.16,41.8,2894900.0],["2024-12-10",40.31,43.234,39.9,40.95,3311500.0],["2024-12-11",41.61,42.86,40.69,42.38,1375600.0],["2024-12-12",41.14,42.75,41.14,42.01,1278100.0],["2024-12-13",42.02,42.59,40.73,41.63,1392700.0],["2024-12-16",41.25,45.0,41.22,44.78,1881600.0],["2024-12-17",44.72,44.99,43.53,44.75,1473000.0],["2024-12-18",44.71,45.78,42.8,43.37,2355200.0],["2024-12-19",43.61,44.53,42.665,44.0,1681900.0],["2024-12-20",43.45,46.19,43.45,44.31,2484500.0],["2024-12-23",44.25,44.31,42.81,43.43,793200.0],["2024-12-24",43.72,43.99,43.28,43.6,324000.0],["2024-12-26",43.21,44.32,43.115,44.1,639200.0],["2024-12-27",43.64,43.89,42.205,42.9,607800.0],["2024-12-30",41.93,42.63,41.21,42.27,1142700.0],["2024-12-31",42.7,42.91,41.41,41.88,975600.0],["2025-01-02",42.42,43.49,41.85,43.39,1056100.0],["2025-01-03",43.78,44.925,43.465,44.87,2295700.0],["2025-01-06",45.35,46.63,44.54,45.59,1812900.0],["2025-01-07",45.71,46.23,44.33,44.6,1050500.0],["2025-01-08",44.106,44.41,43.57,44.15,910100.0],["2025-01-10",43.19,43.34,42.01,42.63,799600.0],["2025-01-13",41.57,42.48,41.2,41.6,1089600.0],["2025-01-14",42.01,42.52,40.55,41.86,1459500.0],["2025-01-15",43.13,44.51,43.0,43.77,1107400.0],["2025-01-16",43.96,44.6,43.125,44.09,788100.0],["2025-01-17",44.85,44.85,43.66,44.11,1458000.0],["2025-01-21",44.6,45.41,44.43,45.09,679400.0],["2025-01-22",45.28,45.64,44.41,44.53,532300.0],["2025-01-23",44.17,45.79,43.77,45.57,639500.0],["2025-01-24",45.55,46.77,45.35,45.69,767600.0],["2025-01-27",44.71,47.78,44.71,46.02,948000.0],["2025-01-28",46.15,48.33,45.895,47.22,928900.0],["2025-01-29",47.0,47.08,45.65,45.96,742700.0],["2025-01-30",45.8,46.58,45.29,45.86,772500.0],["2025-01-31",46.41,47.6,45.98,45.98,1031700.0],["2025-02-03",43.76,45.2,41.26,41.52,2168400.0],["2025-02-04",41.97,43.06,40.82,42.6,1827400.0],["2025-02-05",42.83,43.57,42.08,43.55,1326900.0],["2025-02-06",43.73,43.883,42.29,42.52,1589600.0],["2025-02-07",42.8,42.98,40.76,41.22,1123500.0],["2025-02-10",42.06,43.67,41.78,42.63,1829200.0],["2025-02-11",42.11,43.13,41.8,42.39,945900.0],["2025-02-12",41.43,42.47,40.89,41.02,928600.0],["2025-02-13",41.5,42.19,41.01,41.78,607200.0],["2025-02-14",41.96,41.96,40.37,41.51,791900.0],["2025-02-18",41.0,42.2,39.96,41.85,1283200.0],["2025-02-19",41.45,41.75,40.755,40.84,594900.0],["2025-02-20",40.63,41.0,39.0,40.66,1315300.0],["2025-02-21",41.05,41.17,38.84,39.5,1282600.0],["2025-02-24",39.58,39.615,37.6,38.51,892200.0],["2025-02-25",38.26,38.3,36.75,37.05,1197700.0],["2025-02-26",37.55,38.31,36.815,37.4,988100.0],["2025-02-27",37.8,38.24,36.27,36.32,1164800.0],["2025-02-28",36.11,37.02,35.58,36.98,1507700.0],["2025-03-03",37.3,37.49,34.74,35.12,2410300.0],["2025-03-04",35.0,36.4,35.0,35.86,1516100.0],["2025-03-05",36.0,36.755,35.715,36.48,1636900.0],["2025-03-06",35.52,36.54,34.58,34.6,1112100.0],["2025-03-07",34.6,34.68,32.73,33.74,1248900.0],["2025-03-10",33.0,33.0,31.24,32.44,1474700.0],["2025-03-11",32.37,33.93,32.33,33.6,1353700.0],["2025-03-12",34.35,35.76,33.7,35.6,1332200.0],["2025-03-13",35.44,35.44,32.8,33.11,1143700.0],["2025-03-14",33.89,35.34,33.42,35.28,1097100.0],["2025-03-17",35.17,36.33,35.17,36.17,791200.0],["2025-03-18",35.8,35.825,34.82,35.49,634400.0],["2025-03-19",36.14,36.925,35.688,36.32,1033000.0],["2025-03-20",35.56,36.59,35.56,36.05,651300.0],["2025-03-21",35.57,37.2,35.1,37.03,1820400.0],["2025-03-24",37.73,38.43,37.17,38.11,1855500.0],["2025-03-25",38.11,39.44,37.95,39.14,1411800.0],["2025-03-26",38.97,39.14,37.18,37.33,1283100.0],["2025-03-27",37.04,38.01,35.885,36.7,2227600.0],["2025-03-28",41.46,43.89,37.03,37.51,5431300.0],["2025-03-31",36.41,37.17,35.41,36.08,1919500.0],["2025-04-01",35.95,36.48,35.205,36.37,1264400.0],["2025-04-02",35.58,36.61,35.11,36.3,1071200.0],["2025-04-03",34.23,34.23,32.2,32.74,1463100.0],["2025-04-04",31.18,31.54,29.59,30.98,1459000.0],["2025-04-07",29.5,32.16,28.59,30.14,1786700.0],["2025-04-08",31.88,32.1,29.31,29.72,1272700.0],["2025-04-09",29.0,33.17,29.0,32.9,2490700.0],["2025-04-10",31.94,32.46,30.03,30.38,790400.0],["2025-04-11",29.67,29.74,27.75,29.03,2335400.0],["2025-04-14",29.4,29.694,28.19,28.33,1619300.0],["2025-04-15",28.27,29.48,28.2,29.01,902900.0],["2025-04-16",28.68,29.15,27.98,28.42,1296100.0],["2025-04-17",28.53,29.26,28.035,29.21,1005400.0],["2025-04-21",28.86,28.86,27.45,27.68,646400.0],["2025-04-22",28.14,28.34,27.62,27.93,2074900.0],["2025-04-23",29.19,29.75,28.3,28.34,1290700.0],["2025-04-24",28.62,30.4,28.62,30.33,1327700.0],["2025-04-25",30.32,31.31,29.704,31.22,786700.0],["2025-04-28",31.28,31.76,30.81,31.41,734000.0],["2025-04-29",31.31,31.84,30.469,31.54,620500.0],["2025-04-30",30.54,31.29,30.24,31.13,754700.0],["2025-05-01",31.81,31.938,31.08,31.33,595300.0],["2025-05-02",31.72,32.72,31.51,32.41,761600.0],["2025-05-05",31.97,32.68,31.68,31.71,1424200.0],["2025-05-06",31.02,31.825,30.875,31.43,796800.0],["2025-05-07",31.76,33.09,31.63,32.62,1082600.0],["2025-05-08",33.25,33.955,32.97,33.66,742800.0],["2025-05-09",33.89,34.05,33.31,33.68,684100.0],["2025-05-12",35.77,36.25,34.82,36.14,1090300.0],["2025-05-13",36.39,37.32,35.78,36.79,1257900.0],["2025-05-14",36.72,37.38,36.54,36.73,763400.0],["2025-05-15",36.44,36.845,35.97,36.38,715600.0],["2025-05-16",36.32,36.92,36.0,36.89,784100.0],["2025-05-19",36.03,36.403,35.39,35.46,1611400.0],["2025-05-20",35.35,35.5,34.93,35.46,971300.0],["2025-05-21",35.08,35.87,34.54,34.63,787300.0],["2025-05-22",34.66,35.065,34.22,34.86,685300.0],["2025-05-23",33.98,35.1,33.71,34.73,741300.0],["2025-05-27",35.65,35.993,35.11,35.89,763100.0],["2025-05-28",35.89,36.285,35.66,36.07,662900.0],["2025-05-29",36.62,36.76,35.92,36.44,849400.0],["2025-05-30",36.38,37.18,35.77,36.8,1534900.0],["2025-06-02",36.74,37.26,35.66,36.52,808200.0],["2025-06-03",37.36,37.36,35.88,36.24,1336900.0],["2025-06-04",36.21,37.08,36.0,36.61,746400.0],["2025-06-05",37.0,37.67,35.98,36.1,1946200.0],["2025-06-06",31.45,32.23,29.56,29.73,7739700.0],["2025-06-09",30.04,31.3,30.03,30.65,3234500.0],["2025-06-10",30.865,30.961,28.96,29.1,2789300.0],["2025-06-11",28.91,29.19,28.375,28.43,2208700.0],["2025-06-12",28.45,28.86,28.08,28.48,1797900.0],["2025-06-13",27.98,28.41,27.25,27.31,1728400.0],["2025-06-16",27.48,27.835,27.05,27.43,1776900.0],["2025-06-17",26.63,27.085,26.26,26.99,2657900.0],["2025-06-18",26.94,27.28,26.63,26.82,1385500.0],["2025-06-20",27.02,27.25,25.22,25.84,4020200.0],["2025-06-23",25.63,26.53,25.24,25.98,1842400.0],["2025-06-24",26.57,27.05,26.305,26.77,1627200.0],["2025-06-25",27.19,27.204,26.46,26.5,1465900.0],["2025-06-26",26.6,26.982,25.91,26.74,1148700.0],["2025-06-27",26.8,26.99,26.33,26.76,3309800.0],["2025-06-30",27.04,28.2,27.0,28.1,2343700.0],["2025-07-01",28.0,28.58,26.93,28.17,1622400.0],["2025-07-02",28.17,28.485,27.43,28.17,1293500.0],["2025-07-03",28.43,29.04,28.31,28.78,849100.0],["2025-07-07",28.53,29.15,28.07,28.42,1228600.0],["2025-07-08",28.58,28.98,28.154,28.83,1308700.0],["2025-07-09",28.88,28.942,28.21,28.5,1219800.0],["2025-07-10",28.53,28.67,27.295,27.9,1709300.0],["2025-07-11",27.71,27.71,26.345,26.47,1753300.0],["2025-07-14",26.55,27.49,26.55,27.05,1314900.0],["2025-07-15",27.17,27.41,26.54,26.64,1069900.0],["2025-07-16",26.8,27.23,26.39,27.21,1145900.0],["2025-07-17",27.32,28.275,27.21,28.24,1671100.0],["2025-07-18",28.54,28.91,28.18,28.88,1740100.0],["2025-07-21",28.98,29.555,28.47,28.63,1429200.0],["2025-07-22",28.77,28.92,28.27,28.31,1321300.0],["2025-07-23",28.4,28.45,27.85,28.445,1382900.0],["2025-07-24",29.0,29.53,28.245,28.73,943000.0],["2025-07-25",28.87,29.2,28.56,29.19,911700.0],["2025-07-28",29.37,30.16,29.27,29.78,1044400.0],["2025-07-29",29.79,30.03,29.25,29.62,1578300.0],["2025-07-30",29.51,29.595,28.535,28.66,1046100.0],["2025-07-31",28.7,28.7,27.59,27.87,1290600.0],["2025-08-01",27.35,27.35,26.09,26.2,1258900.0],["2025-08-04",26.275,27.04,26.21,26.91,942600.0],["2025-08-05",27.14,27.27,26.77,26.98,1049300.0],["2025-08-06",27.27,28.14,26.93,27.29,1200000.0],["2025-08-07",27.72,27.91,25.46,26.19,1180300.0],["2025-08-08",26.25,26.6,25.01,25.31,1341600.0],["2025-08-11",25.31,25.57,24.07,24.13,1365600.0],["2025-08-12",24.15,24.48,23.959,24.11,1364000.0],["2025-08-13",24.29,25.32,23.91,25.3,1559200.0],["2025-08-14",24.89,25.42,24.23,24.54,1072900.0],["2025-08-15",24.88,25.68,24.765,25.5,1779100.0],["2025-08-18",25.44,26.56,25.37,26.55,1216100.0],["2025-08-19",26.54,26.69,25.5,25.67,1298000.0],["2025-08-20",25.43,25.59,24.88,25.23,889100.0],["2025-08-21",24.885,25.64,24.72,25.535,582200.0],["2025-08-22",25.62,26.945,25.5,26.895,760900.0],["2025-08-25",26.54,26.69,26.005,26.02,563800.0],["2025-08-26",26.02,26.223,25.6,25.8,976600.0],["2025-08-27",26.23,26.675,26.0,26.63,1656400.0],["2025-08-28",26.72,27.985,26.574,27.4,1639900.0],["2025-08-29",27.54,27.885,27.31,27.7,1109900.0],["2025-09-02",27.16,27.57,26.7,27.04,1662400.0],["2025-09-03",27.38,27.59,26.74,26.99,2280100.0],["2025-09-04",26.81,27.76,25.71,27.66,4477500.0],["2025-09-05",32.675,33.48,29.93,31.42,10816900.0],["2025-09-08",32.23,32.815,31.07,32.3,4359600.0],["2025-09-09",32.02,32.45,30.88,31.31,3023700.0],["2025-09-10",31.0,31.525,30.03,30.08,2117800.0],["2025-09-11",30.32,30.92,30.09,30.88,1770500.0],["2025-09-12",30.998,31.27,29.94,30.14,1568500.0],["2025-09-15",30.4,31.09,29.96,30.39,2418100.0],["2025-09-16",30.37,31.245,29.62,31.14,2630100.0],["2025-09-17",31.3,33.02,31.225,31.93,3560800.0],["2025-09-18",32.45,32.95,31.965,32.39,2214000.0],["2025-09-19",32.43,32.6,31.71,32.04,4094800.0],["2025-09-22",31.93,33.045,31.5,32.65,1968400.0],["2025-09-23",32.6,33.015,32.04,32.14,2297500.0],["2025-09-24",32.23,32.775,31.73,32.13,2398700.0],["2025-09-25",31.54,31.9,31.06,31.275,1230500.0],["2025-09-26",31.51,32.13,31.32,31.58,1442000.0],["2025-09-29",31.99,32.48,31.52,32.22,1603800.0],["2025-09-30",32.73,32.73,28.4,28.44,4638900.0],["2025-10-01",28.1,29.0,27.6,28.04,2832500.0],["2025-10-02",28.24,28.31,27.705,27.74,2086600.0],["2025-10-03",27.9,29.27,27.9,28.42,1657300.0],["2025-10-06",28.71,30.4,28.24,28.95,2741800.0],["2025-10-07",29.0,29.0,26.99,27.61,2463100.0],["2025-10-08",28.04,28.71,27.575,28.15,1687200.0],["2025-10-09",27.87,28.1,27.41,27.57,1330800.0],["2025-10-10",27.6,27.65,26.09,26.16,2161500.0],["2025-10-13",26.62,26.749,26.12,26.16,1187500.0],["2025-10-14",25.63,26.147,25.53,25.97,1567900.0],["2025-10-15",26.64,27.17,25.895,26.22,2590800.0],["2025-10-16",26.45,27.5,25.99,26.11,1631800.0],["2025-10-17",25.89,26.29,25.68,26.135,1892800.0],["2025-10-20",26.52,27.73,26.48,27.51,1194200.0],["2025-10-21",27.55,28.61,27.29,28.61,1345400.0],["2025-10-22",28.37,28.7,27.99,28.27,1264100.0],["2025-10-23",28.33,28.4,27.76,28.13,1213600.0],["2025-10-24",28.56,29.08,28.06,28.08,1509200.0],["2025-10-27",28.25,28.53,27.82,28.01,1090100.0],["2025-10-28",28.01,28.34,27.65,27.95,1084000.0],["2025-10-29",27.765,27.96,26.8,27.14,1058200.0],["2025-10-30",26.95,28.3,26.83,27.53,1318100.0],["2025-10-31",27.58,28.805,27.36,28.66,1441800.0],["2025-11-03",28.71,29.06,27.59,28.19,1114000.0],["2025-11-04",27.6,27.83,26.52,27.22,1297100.0],["2025-11-05",27.52,28.64,27.21,28.08,1765300.0],["2025-11-06",27.96,27.96,26.21,27.24,1436700.0],["2025-11-07",26.75,28.21,26.53,27.99,1115500.0],["2025-11-10",28.39,28.755,27.87,28.16,1267600.0],["2025-11-11",28.1,28.78,27.97,28.57,1048500.0],["2025-11-12",28.73,29.7,28.3,29.37,1722200.0],["2025-11-13",29.0,29.12,27.97,28.21,1184800.0],["2025-11-14",27.45,29.08,27.13,28.74,989700.0],["2025-11-17",28.62,28.73,26.95,26.98,1410900.0],["2025-11-18",26.59,27.375,26.3,27.23,1648300.0],["2025-11-19",27.18,27.75,26.596,27.22,1251800.0],["2025-11-20",27.79,28.49,26.95,27.0,1138600.0],["2025-11-21",26.54,27.74,26.36,27.41,1007800.0],["2025-11-24",27.42,27.76,27.16,27.39,938000.0],["2025-11-25",27.53,28.59,27.45,28.32,792300.0],["2025-11-26",28.06,28.55,27.9,28.32,838100.0],["2025-11-28",28.59,28.86,28.425,28.7,548900.0],["2025-12-01",28.02,28.71,27.755,28.33,1290800.0],["2025-12-02",28.6,29.56,28.37,29.27,1161700.0],["2025-12-03",29.13,29.55,28.8,29.38,937300.0],["2025-12-04",29.64,29.93,29.065,29.87,1308000.0],["2025-12-05",29.78,31.2,29.705,30.3,2731200.0],["2025-12-08",30.6,31.115,29.78,30.03,2307100.0],["2025-12-09",30.0,31.0,30.0,30.65,5220300.0],["2025-12-10",35.19,37.0,33.94,36.19,9733500.0],["2025-12-11",36.17,37.327,34.7,34.93,2993700.0],["2025-12-12",34.54,34.7,33.01,33.14,3796100.0],["2025-12-15",33.32,33.85,32.24,33.12,2462500.0],["2025-12-16",32.8,34.005,32.79,33.94,2141200.0],["2025-12-17",34.18,35.99,33.96,34.72,3391900.0],["2025-12-18",34.76,36.46,34.655,35.64,2105200.0],["2025-12-19",35.56,36.27,35.18,35.47,2691000.0],["2025-12-22",35.38,36.661,35.38,36.1,1198400.0],["2025-12-23",35.81,36.285,35.18,35.93,1238100.0],["2025-12-24",35.93,36.18,35.545,35.83,648800.0],["2025-12-26",35.85,36.23,35.33,35.4,1126600.0],["2025-12-29",35.02,35.55,34.56,35.25,1146900.0],["2025-12-30",34.98,35.58,34.61,34.77,851600.0],["2025-12-31",35.11,35.18,34.22,34.29,1516200.0],["2026-01-02",34.34,34.53,31.61,32.55,1637300.0],["2026-01-05",32.98,33.455,31.81,31.86,1827800.0],["2026-01-06",31.71,31.875,30.92,31.39,1883700.0],["2026-01-07",31.44,32.62,31.1,31.97,2326600.0],["2026-01-08",31.54,31.9,30.12,30.19,1737000.0],["2026-01-09",30.19,30.85,29.5,30.07,1572500.0],["2026-01-12",29.97,30.43,29.5,30.21,1581100.0],["2026-01-13",30.26,30.45,28.575,29.14,1804300.0],["2026-01-14",28.91,29.11,27.11,27.24,2195000.0],["2026-01-15",27.24,27.65,25.44,25.48,4112600.0],["2026-01-16",25.18,25.423,22.865,23.03,6067700.0],["2026-01-20",23.02,24.55,22.655,24.21,5142800.0],["2026-01-21",24.22,24.87,23.97,24.14,2009200.0],["2026-01-22",24.46,26.11,24.41,25.83,2889600.0],["2026-01-23",25.8,26.166,25.085,25.12,1843600.0],["2026-01-26",25.12,26.14,25.022,25.12,2019600.0],["2026-01-27",25.04,25.37,23.83,24.37,1936000.0],["2026-01-28",24.76,25.06,23.64,23.77,2054600.0],["2026-01-29",23.17,23.32,21.41,21.81,4673900.0],["2026-01-30",22.04,22.305,20.75,20.82,3517200.0],["2026-02-02",20.83,22.12,20.43,20.74,5622400.0],["2026-02-03",20.74,20.74,18.435,18.93,6128200.0],["2026-02-04",18.81,19.505,17.62,19.47,4270500.0],["2026-02-05",18.89,19.43,17.64,17.73,2862900.0],["2026-02-06",18.25,18.51,17.28,17.79,3979600.0],["2026-02-09",17.61,18.21,16.87,18.11,3513300.0],["2026-02-10",18.29,19.399,17.9,18.36,3563100.0],["2026-02-11",18.76,18.96,17.235,17.71,5382800.0],["2026-02-12",17.78,18.68,16.25,17.31,5329700.0],["2026-02-13",17.44,18.26,17.35,17.6,2961500.0],["2026-02-17",17.65,18.34,16.5,16.93,3149400.0],["2026-02-18",16.95,17.32,16.485,17.18,2502500.0],["2026-02-19",17.15,17.28,16.6,17.04,2635600.0],["2026-02-20",17.1,18.08,16.71,17.16,3387100.0],["2026-02-23",16.69,16.77,15.26,15.79,4272800.0],["2026-02-24",15.72,17.44,15.7,17.315,2799700.0],["2026-02-25",17.38,17.635,16.55,17.59,2358000.0],["2026-02-26",17.8,19.31,17.66,19.2,4184100.0],["2026-02-27",18.725,19.14,18.32,18.99,3706900.0],["2026-03-02",18.52,19.41,18.18,18.625,2025900.0],["2026-03-03",18.13,19.66,18.05,19.59,3074200.0],["2026-03-04",19.58,19.88,19.07,19.36,2194400.0],["2026-03-05",19.41,21.05,19.41,20.88,3251700.0],["2026-03-06",20.61,20.8,19.81,20.14,2465300.0],["2026-03-09",19.77,20.309,19.26,20.015,2139000.0],["2026-03-10",20.005,20.005,18.45,18.69,2038700.0],["2026-03-11",18.93,19.535,18.315,18.84,1609600.0],["2026-03-12",18.59,19.57,18.56,18.58,2218300.0],["2026-03-13",18.61,19.19,18.36,18.77,2238400.0],["2026-03-16",18.91,19.2,18.52,18.97,1440400.0],["2026-03-17",18.91,20.0,18.91,19.27,1200100.0],["2026-03-18",18.92,19.31,18.75,18.88,1397600.0],["2026-03-19",18.86,19.71,18.57,19.21,1210800.0],["2026-03-20",18.79,19.18,18.08,18.33,3610400.0],["2026-03-23",18.67,19.09,18.23,18.92,3336300.0],["2026-03-24",18.61,18.64,17.645,18.02,5582800.0],["2026-03-25",22.54,22.68,20.283,21.6,11777100.0],["2026-03-26",21.79,23.33,21.73,23.31,7379900.0],["2026-03-27",22.57,23.29,22.01,23.0,5644900.0],["2026-03-30",23.0,23.94,22.94,23.49,4138500.0],["2026-03-31",23.7,23.923,23.14,23.61,2720200.0],["2026-04-01",23.93,24.23,22.75,23.58,2421400.0],["2026-04-02",23.405,24.13,22.79,23.68,2886700.0],["2026-04-06",23.74,23.97,23.055,23.125,1540300.0],["2026-04-07",22.79,23.21,22.21,22.39,2109100.0],["2026-04-08",23.06,23.19,21.45,21.47,3336200.0],["2026-04-09",21.09,21.225,19.97,20.68,4592600.0],["2026-04-10",20.19,20.435,18.775,18.97,5800400.0],["2026-04-13",18.9,20.98,18.65,20.61,4796900.0],["2026-04-14",20.65,21.5,20.22,20.51,3570400.0],["2026-04-15",21.015,22.86,20.81,22.74,4639800.0],["2026-04-16",23.36,23.5,22.46,22.87,4172900.0],["2026-04-17",23.38,23.7,22.36,22.66,2879500.0],["2026-04-20",22.75,23.77,22.75,23.73,2024300.0],["2026-04-21",24.005,24.74,23.64,23.7,1972600.0],["2026-04-22",24.08,24.2,23.53,24.05,1506100.0],["2026-04-23",22.93,23.43,21.81,22.46,1921800.0],["2026-04-24",22.55,23.57,22.42,23.27,1749700.0],["2026-04-27",23.31,23.78,22.965,23.25,1132800.0],["2026-04-28",22.56,23.48,22.055,22.41,3161700.0],["2026-04-29",22.47,22.71,21.53,22.69,2076100.0],["2026-04-30",22.32,22.49,21.74,22.03,2241200.0],["2026-05-01",23.39,24.17,22.92,23.56,2240800.0],["2026-05-04",23.56,24.63,23.51,24.17,2483000.0],["2026-05-05",24.25,24.55,23.675,24.33,1614900.0],["2026-05-06",23.74,23.78,21.9,21.94,4477800.0],["2026-05-07",22.365,23.02,22.21,22.6,4280200.0],["2026-05-08",22.05,22.31,21.01,21.72,3357700.0],["2026-05-11",21.52,22.2,20.38,20.73,2816500.0],["2026-05-12",20.57,20.85,18.93,19.26,4402900.0],["2026-05-13",18.822,19.745,18.6,19.43,3512600.0],["2026-05-14",19.38,19.91,19.0,19.87,1709900.0],["2026-05-15",19.9,21.2,19.74,20.87,2321800.0],["2026-05-18",20.66,22.315,20.585,21.58,2151200.0],["2026-05-19",22.1,22.755,21.32,21.76,2624700.0],["2026-05-20",21.43,22.85,21.06,22.82,2419900.0],["2026-05-21",22.36,23.48,21.87,23.41,2669400.0],["2026-05-22",23.7,25.42,23.68,24.35,3074500.0],["2026-05-26",24.505,25.7,24.29,25.45,4663100.0],["2026-05-27",24.56,25.98,24.42,24.58,5461400.0],["2026-05-28",22.625,24.0,22.28,23.36,9183200.0],["2026-05-29",23.97,25.71,23.82,25.63,3369600.0],["2026-06-01",26.675,28.72,26.245,28.27,6401000.0],["2026-06-02",26.28,27.11,25.66,25.69,3641200.0],["2026-06-03",25.425,25.425,23.28,23.56,2672300.0],["2026-06-04",23.825,24.29,23.05,23.14,2442500.0],["2026-06-05",23.01,23.96,22.7,22.91,2741100.0],["2026-06-08",22.8,23.155,22.22,23.07,3570000.0],["2026-06-09",22.61,23.025,21.483,22.19,2089400.0],["2026-06-10",21.63,22.45,21.404,21.66,2739700.0],["2026-06-11",21.48,21.83,20.845,21.66,2546800.0],["2026-06-12",21.51,21.94,20.76,21.66,1668200.0],["2026-06-15",21.95,22.28,21.445,21.73,1612600.0],["2026-06-16",21.745,21.83,20.775,21.18,1700200.0],["2026-06-17",21.14,21.75,20.05,20.17,2319500.0],["2026-06-18",20.16,20.46,19.45,20.06,2827600.0],["2026-06-22",19.62,20.315,18.78,19.21,3026600.0],["2026-06-23",19.73,19.79,18.98,19.26,2943300.0],["2026-06-24",19.26,20.16,19.2,19.48,2134700.0],["2026-06-25",19.0,20.025,18.65,19.57,2158600.0],["2026-06-26",20.0,21.1,19.9,21.02,4718300.0],["2026-06-29",21.54,21.82,20.9,20.97,1725700.0],["2026-06-30",20.79,21.79,20.575,21.69,2342000.0],["2026-07-01",22.64,23.235,22.52,22.93,1634100.0],["2026-07-02",22.88,23.875,22.75,23.81,2034800.0],["2026-07-06",23.36,24.4,23.2693,24.15,1919004.057778],["2026-07-07",24.78,25.36,24.395,24.4,1385158.592496],["2026-07-08",23.804,24.41,23.553,23.8,4605844.948775],["2026-07-09",22.785,24.88,22.55,24.84,1832280.397785],["2026-07-10",25.433,25.9,24.75,25.13,3078176.355569],["2026-07-13",25.59,27,25.35,26.6,3418570.650422],["2026-07-14",25,27.03,24.6656,26.19,1582896.997346],["2026-07-15",26.58,27,25.83,26.21,1700470.902663],["2026-07-16",26.21,26.77,25.85,26.21,1658536.66722],["2026-07-17",25.72,26.68,25.5035,26.5,2153969.735373],["2026-07-20",26.015,26.78,25.666,26.19,3208218.952793],["2026-07-21",25.67,26.65,24.25,24.28,2445616.368353],["2026-07-22",23.87,23.905,22.06,22.5,2588668.011991],["2026-07-23",22.94,23.055,20.93,21.22,3016150.451128],["2026-07-24",21.98,22.36,21.44,21.76,1291137.119144],["2026-07-27",22.53,24.39,22.42,23.51,2358955.08797],["2026-07-28",23.92,25.48,23.695,25.11,2161149.935432],["2026-07-29",25.03,26.85,25.03,26.83,2592561.698757],["2026-07-30",25.78,26.01,24.27,25.06,1642654.062424],["2026-07-31",24.62,25.53,24.57,24.92,3906083.094827],["2026-08-03",25.72,26.4,25.27,25.69,1380257.587681],["2026-08-04",25.54,26.47,25.43,26.41,1323345.820705],["2026-08-05",26.77,26.8,26.025,26.22,2157031.687063],["2026-08-06",24.84,26.08,24.49,25.71,1895755.617167],["2026-08-07",26.38,27.13,26.15,26.54,1914835.797446],["2026-08-10",26.14,27.975,26.14,27.92,667320.432863],["2026-08-11",28.75,29.555,28.075,28.22,1494207.204435],["2026-08-12",27.49,28.23,27.24,27.68,1376942.396624],["2026-08-13",27.73,30.08,27.4153,29.87,2829885.274991]]}