{"t":"DOCN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-24",41.5,45.16,39.01,42.5,9034600.0],["2021-03-25",42.36,45.0,39.5,41.76,1896000.0],["2021-03-26",42.17,42.79,36.65,41.63,1396200.0],["2021-03-29",41.91,44.01,39.86,40.06,1519200.0],["2021-03-30",40.06,40.98,38.67,40.34,2094500.0],["2021-03-31",40.0,42.84,39.743,42.13,660100.0],["2021-04-01",42.31,44.72,42.24,43.8,687200.0],["2021-04-05",44.25,45.49,42.51,43.77,276500.0],["2021-04-06",44.0,44.38,43.775,44.01,368400.0],["2021-04-07",44.25,44.5,42.255,42.7,499100.0],["2021-04-08",43.05,43.335,39.56,40.25,633700.0],["2021-04-09",40.0,41.8,40.0,40.21,185000.0],["2021-04-12",40.2,41.41,38.778,41.01,415800.0],["2021-04-13",40.93,43.77,40.93,43.33,383500.0],["2021-04-14",42.87,44.75,42.45,43.47,306900.0],["2021-04-15",44.12,46.18,43.75,44.96,660700.0],["2021-04-16",45.68,46.35,44.19,44.87,179300.0],["2021-04-19",45.5,45.79,42.5,42.96,478700.0],["2021-04-20",43.11,43.94,41.27,41.59,521200.0],["2021-04-21",41.41,42.2,40.44,41.63,505800.0],["2021-04-22",42.25,43.44,41.71,42.55,726600.0],["2021-04-23",42.27,43.75,40.11,41.4,824800.0],["2021-04-26",41.94,43.72,41.515,43.42,522100.0],["2021-04-27",43.3,44.4,42.8,43.06,455400.0],["2021-04-28",42.2,45.38,42.16,44.06,460600.0],["2021-04-29",43.94,44.24,40.65,43.08,570400.0],["2021-04-30",42.84,44.1,42.73,43.57,117700.0],["2021-05-03",43.62,44.22,43.0,43.46,124700.0],["2021-05-04",43.72,43.79,42.975,43.52,311400.0],["2021-05-05",43.36,44.84,43.36,44.8,176100.0],["2021-05-06",42.0,44.23,41.164,42.27,347000.0],["2021-05-07",43.2,44.63,42.19,42.3,247400.0],["2021-05-10",42.11,42.15,38.25,38.41,282700.0],["2021-05-11",38.0,38.76,37.47,38.32,405200.0],["2021-05-12",38.54,39.15,36.7,37.43,153100.0],["2021-05-13",37.87,38.0,35.35,35.43,252600.0],["2021-05-14",35.96,37.68,35.7,37.23,195200.0],["2021-05-17",37.45,37.79,35.62,36.27,153900.0],["2021-05-18",36.15,37.35,35.89,37.03,120800.0],["2021-05-19",36.65,39.49,36.01,39.05,201200.0],["2021-05-20",39.5,42.88,39.05,42.72,334300.0],["2021-05-21",43.09,43.22,42.09,42.97,240200.0],["2021-05-24",41.23,42.48,41.0,41.83,506600.0],["2021-05-25",41.75,42.15,41.24,41.9,224200.0],["2021-05-26",41.55,42.85,41.4,42.54,197600.0],["2021-05-27",42.89,43.147,42.38,42.68,329800.0],["2021-05-28",42.66,42.97,41.63,42.04,130300.0],["2021-06-01",41.86,41.86,40.26,41.18,101500.0],["2021-06-02",41.29,41.56,40.66,41.12,76200.0],["2021-06-03",41.12,41.18,39.83,40.02,90100.0],["2021-06-04",40.11,41.0,39.95,40.07,117500.0],["2021-06-07",39.97,39.97,38.65,38.92,150100.0],["2021-06-08",39.42,40.77,39.25,40.21,260700.0],["2021-06-09",40.5,41.48,40.02,40.64,178900.0],["2021-06-10",40.94,41.465,40.01,41.24,130800.0],["2021-06-11",41.5,41.5,40.49,41.37,128500.0],["2021-06-14",42.0,44.0,41.755,43.66,270800.0],["2021-06-15",43.24,44.37,42.25,43.96,286100.0],["2021-06-16",44.15,46.84,43.99,46.53,456200.0],["2021-06-17",46.23,48.4,45.57,46.28,338300.0],["2021-06-18",46.44,47.92,46.02,47.0,1143500.0],["2021-06-21",47.4,47.74,45.72,46.16,273000.0],["2021-06-22",46.16,53.602,46.0,51.49,1344600.0],["2021-06-23",52.34,55.875,51.52,52.04,945300.0],["2021-06-24",52.46,53.49,49.27,49.73,648300.0],["2021-06-25",50.33,52.72,49.76,51.22,2239500.0],["2021-06-28",52.59,57.885,51.22,55.44,851000.0],["2021-06-29",55.65,56.08,53.68,54.82,579000.0],["2021-06-30",54.23,55.83,52.63,55.59,434400.0],["2021-07-01",55.05,55.61,53.34,53.81,637200.0],["2021-07-02",55.0,56.91,54.11,56.09,398600.0],["2021-07-06",55.97,56.079,53.5,54.44,314200.0],["2021-07-07",55.09,55.48,53.95,54.51,383600.0],["2021-07-08",53.41,54.887,51.77,54.82,282500.0],["2021-07-09",55.12,58.0,55.12,57.44,565000.0],["2021-07-12",58.51,58.65,54.8,55.77,460300.0],["2021-07-13",55.83,57.154,54.09,54.26,288300.0],["2021-07-14",55.05,55.05,50.3,50.93,468200.0],["2021-07-15",50.54,50.54,45.8,47.45,795700.0],["2021-07-16",48.71,49.35,47.82,48.52,556200.0],["2021-07-19",48.55,51.82,47.09,51.29,816500.0],["2021-07-20",51.3,51.76,49.15,51.58,430000.0],["2021-07-21",51.19,53.97,50.96,52.67,543200.0],["2021-07-22",53.38,55.39,52.07,52.97,506100.0],["2021-07-23",54.46,56.31,53.14,54.62,611800.0],["2021-07-26",55.0,55.97,53.75,54.52,397200.0],["2021-07-27",55.0,55.05,50.6,52.79,461400.0],["2021-07-28",53.21,55.52,52.2,53.27,963400.0],["2021-07-29",53.89,54.39,51.55,51.66,794300.0],["2021-07-30",51.0,53.8,50.75,51.5,816700.0],["2021-08-02",52.43,59.37,51.641,56.65,6611500.0],["2021-08-03",55.76,63.48,55.338,60.71,4254000.0],["2021-08-04",59.6,63.099,57.91,58.8,2857900.0],["2021-08-05",57.5,58.29,52.73,57.44,4739000.0],["2021-08-06",59.41,59.44,53.7,54.0,3094900.0],["2021-08-09",53.0,54.005,51.54,53.34,5589200.0],["2021-08-10",53.51,57.79,52.53,57.63,3271500.0],["2021-08-11",56.77,57.97,55.742,55.85,1245100.0],["2021-08-12",55.62,56.52,54.27,54.98,1106300.0],["2021-08-13",54.46,54.97,52.53,53.47,1835600.0],["2021-08-16",53.66,53.66,51.2,51.4,1054400.0],["2021-08-17",51.12,51.4,48.8,51.14,1566700.0],["2021-08-18",52.0,53.76,50.52,53.06,3003600.0],["2021-08-19",51.51,53.07,50.55,51.37,1514700.0],["2021-08-20",51.43,53.19,51.25,53.17,1222000.0],["2021-08-23",54.01,56.0,53.1,55.23,2257200.0],["2021-08-24",55.75,56.109,54.02,55.51,1538200.0],["2021-08-25",54.88,55.88,53.13,55.82,1422900.0],["2021-08-26",56.08,58.65,56.0,56.8,1528800.0],["2021-08-27",56.98,60.0,56.63,59.99,1371600.0],["2021-08-30",61.2,62.72,59.57,62.23,1575400.0],["2021-08-31",62.3,63.67,61.16,61.68,1998800.0],["2021-09-01",61.85,64.43,61.62,63.11,1453600.0],["2021-09-02",63.46,65.96,63.46,64.15,1858700.0],["2021-09-03",64.51,73.5,64.15,73.46,3170000.0],["2021-09-07",72.99,73.39,69.62,70.27,3541300.0],["2021-09-08",69.33,69.99,65.18,67.71,2977400.0],["2021-09-09",66.91,70.46,66.76,69.08,1432100.0],["2021-09-10",70.29,74.36,69.391,70.03,4120000.0],["2021-09-13",71.93,77.24,71.43,75.69,4834200.0],["2021-09-14",77.625,77.625,73.66,76.77,2646800.0],["2021-09-15",77.0,81.64,75.1,81.56,2785700.0],["2021-09-16",81.325,87.49,80.97,86.6,3586100.0],["2021-09-17",85.84,87.99,81.5,82.21,11895400.0],["2021-09-20",78.6,83.87,77.78,79.62,2674800.0],["2021-09-21",81.76,81.9,78.99,79.35,1472700.0],["2021-09-22",80.57,86.65,80.231,85.08,2069600.0],["2021-09-23",87.95,88.48,84.026,87.67,1495400.0],["2021-09-24",83.75,85.0,79.09,82.54,5144400.0],["2021-09-27",82.25,83.52,79.628,81.73,2100900.0],["2021-09-28",80.0,80.52,77.03,78.56,2278000.0],["2021-09-29",79.0,81.36,75.48,77.85,1900400.0],["2021-09-30",78.17,79.42,76.16,77.63,1401100.0],["2021-10-01",78.47,81.81,74.649,81.07,2310700.0],["2021-10-04",81.07,81.25,75.31,78.01,1424600.0],["2021-10-05",79.46,81.7,78.63,79.19,936700.0],["2021-10-06",77.0,82.779,76.63,82.39,1883900.0],["2021-10-07",83.63,85.416,82.53,85.19,2112900.0],["2021-10-08",84.51,87.72,83.0,83.84,1640300.0],["2021-10-11",82.25,85.17,82.11,83.9,1221600.0],["2021-10-12",84.93,86.68,84.16,85.86,1191300.0],["2021-10-13",87.82,92.48,87.02,91.09,2589200.0],["2021-10-14",93.48,94.63,89.62,90.36,2102900.0],["2021-10-15",92.0,92.01,87.4,89.11,1346500.0],["2021-10-18",89.0,92.46,88.89,91.66,934200.0],["2021-10-19",92.32,94.78,90.71,91.66,1292600.0],["2021-10-20",92.15,92.497,88.62,90.35,906000.0],["2021-10-21",90.4,96.3,89.5,95.41,1629300.0],["2021-10-22",94.7,96.5,93.01,93.94,899500.0],["2021-10-25",94.93,98.5,94.39,95.55,2729400.0],["2021-10-26",96.28,99.32,93.04,96.1,1385400.0],["2021-10-27",96.9,98.51,94.842,95.61,801600.0],["2021-10-28",96.51,97.82,94.552,95.53,865900.0],["2021-10-29",94.73,98.84,94.73,97.59,1155400.0],["2021-11-01",97.96,98.78,94.5,94.77,996600.0],["2021-11-02",95.0,95.818,89.563,92.21,1572800.0],["2021-11-03",92.61,96.48,91.51,94.54,1542900.0],["2021-11-04",91.67,105.99,91.51,105.32,3722800.0],["2021-11-05",108.05,108.28,101.326,102.61,1664300.0],["2021-11-08",107.0,113.73,106.0,112.54,2628300.0],["2021-11-09",114.3,117.78,111.03,116.63,1997500.0],["2021-11-10",114.3,115.082,105.42,107.69,1632400.0],["2021-11-11",111.1,117.39,110.0,114.29,1306900.0],["2021-11-12",118.53,124.71,118.53,124.03,1850600.0],["2021-11-15",122.13,124.11,118.88,119.01,1976100.0],["2021-11-16",120.0,131.3,119.5,130.26,8555200.0],["2021-11-17",128.07,132.74,126.4,129.0,1873900.0],["2021-11-18",130.83,131.99,126.0,128.01,1948800.0],["2021-11-19",130.0,133.4,127.733,128.53,1088900.0],["2021-11-22",124.84,124.84,101.57,102.82,6536600.0],["2021-11-23",99.24,104.86,94.74,98.96,4372500.0],["2021-11-24",97.0,102.65,94.1,101.53,2074600.0],["2021-11-26",100.18,103.42,98.0,100.21,1198000.0],["2021-11-29",104.0,106.25,100.75,104.44,2024500.0],["2021-11-30",104.51,105.32,96.6,100.81,3984900.0],["2021-12-01",103.43,106.4,86.5,87.46,5484300.0],["2021-12-02",89.03,91.85,82.67,90.47,7276000.0],["2021-12-03",90.33,90.75,79.58,84.04,4336000.0],["2021-12-06",83.76,87.245,78.66,85.94,2809500.0],["2021-12-07",91.615,94.22,90.51,93.91,2807500.0],["2021-12-08",93.79,96.45,90.0,95.14,1741500.0],["2021-12-09",96.65,98.5,86.81,87.31,2615100.0],["2021-12-10",88.39,91.33,82.765,84.22,3215700.0],["2021-12-13",82.9,84.4,78.158,80.55,3415800.0],["2021-12-14",77.76,78.5,71.69,74.49,4464900.0],["2021-12-15",74.84,79.435,73.06,78.37,3977100.0],["2021-12-16",80.85,80.85,71.01,71.01,4111000.0],["2021-12-17",69.49,74.61,68.66,73.74,5264700.0],["2021-12-20",71.55,75.24,70.6,73.0,2404400.0],["2021-12-21",75.0,82.34,73.36,81.47,3692900.0],["2021-12-22",80.75,83.135,78.71,79.24,2136400.0],["2021-12-23",79.93,81.931,77.78,81.26,1249800.0],["2021-12-27",82.8,85.72,82.61,83.96,2087300.0],["2021-12-28",84.0,84.39,79.6,80.47,1119300.0],["2021-12-29",80.97,81.4,78.08,80.77,942100.0],["2021-12-30",81.0,84.0,81.0,82.38,1079800.0],["2021-12-31",82.01,82.99,80.16,80.33,879000.0],["2022-01-03",81.3,81.375,74.48,75.29,2690700.0],["2022-01-04",75.01,75.76,69.6,72.78,3401200.0],["2022-01-05",71.96,72.729,67.5,69.37,2800700.0],["2022-01-06",67.0,73.95,67.0,70.82,2682300.0],["2022-01-07",70.11,72.982,69.02,70.73,1493400.0],["2022-01-10",68.89,70.7,65.26,70.67,2099900.0],["2022-01-11",70.72,74.48,69.461,73.4,1549500.0],["2022-01-12",75.62,78.79,69.81,71.54,1802600.0],["2022-01-13",71.3,72.81,65.3,65.42,2603500.0],["2022-01-14",60.3,63.06,58.41,59.49,7087600.0],["2022-01-18",58.91,61.21,57.17,57.38,2683300.0],["2022-01-19",57.76,60.13,56.26,56.61,2128000.0],["2022-01-20",57.57,60.2,55.39,55.5,1885100.0],["2022-01-21",55.31,56.6,51.5,52.58,3239800.0],["2022-01-24",50.8,55.9,48.52,55.66,3181900.0],["2022-01-25",54.0,55.5,50.91,51.44,3210500.0],["2022-01-26",54.83,56.26,50.4,51.06,2829400.0],["2022-01-27",51.92,53.5,50.4,50.68,1700600.0],["2022-01-28",51.54,53.9,49.258,53.9,1853500.0],["2022-01-31",54.4,57.68,54.4,57.34,1915300.0],["2022-02-01",58.49,59.645,56.34,59.45,1817100.0],["2022-02-02",60.45,60.75,56.002,57.13,1932000.0],["2022-02-03",54.02,56.85,53.18,53.67,1899300.0],["2022-02-04",54.12,58.18,53.12,57.22,1671200.0],["2022-02-07",57.67,60.554,57.38,58.2,1796900.0],["2022-02-08",57.17,62.26,57.11,61.56,2261900.0],["2022-02-09",62.4,63.54,60.1,63.1,2576200.0],["2022-02-10",61.0,66.279,60.57,62.14,2618700.0],["2022-02-11",62.26,63.76,57.64,59.18,2108200.0],["2022-02-14",58.89,61.06,57.89,59.02,1238100.0],["2022-02-15",59.61,63.0,59.61,62.92,1779900.0],["2022-02-16",61.28,62.75,59.873,62.31,1700500.0],["2022-02-17",61.0,61.42,55.39,55.68,2238100.0],["2022-02-18",55.17,56.49,51.75,52.08,2829900.0],["2022-02-22",50.99,54.53,50.57,51.54,1581800.0],["2022-02-23",52.5,53.16,46.6,46.92,3792400.0],["2022-02-24",42.68,55.99,42.6,55.64,5655400.0],["2022-02-25",55.46,59.9,54.01,59.88,3296200.0],["2022-02-28",57.45,60.41,56.24,59.32,3831400.0],["2022-03-01",57.86,62.77,57.8,60.72,3668000.0],["2022-03-02",60.9,63.85,58.5,63.36,2465600.0],["2022-03-03",63.23,63.89,58.65,59.16,1906700.0],["2022-03-04",58.99,59.675,50.07,51.37,4033600.0],["2022-03-07",52.19,53.3,47.84,48.06,2729000.0],["2022-03-08",48.04,51.67,46.69,49.93,2202800.0],["2022-03-09",51.52,54.575,50.8,54.29,1820900.0],["2022-03-10",52.4,52.63,49.65,51.65,1775700.0],["2022-03-11",52.51,52.88,47.96,48.2,1567700.0],["2022-03-14",48.15,49.46,43.63,44.76,2174100.0],["2022-03-15",45.23,48.1,44.35,47.76,1588300.0],["2022-03-16",48.85,53.15,48.85,52.84,2375300.0],["2022-03-17",52.64,55.6,50.82,55.39,2199600.0],["2022-03-18",56.2,59.79,55.54,58.63,4126500.0],["2022-03-21",57.67,59.5,55.28,58.94,1971500.0],["2022-03-22",58.88,61.66,57.59,60.43,1678800.0],["2022-03-23",59.75,62.22,57.87,60.41,1174500.0],["2022-03-24",60.6,61.79,58.15,60.36,1038600.0],["2022-03-25",60.8,61.0,56.77,57.55,930800.0],["2022-03-28",57.84,59.54,55.5,57.99,1619200.0],["2022-03-29",59.55,62.7,59.25,62.38,2221900.0],["2022-03-30",61.55,63.171,59.2,59.9,1104900.0],["2022-03-31",59.9,60.3,57.75,57.85,1197100.0],["2022-04-01",59.35,61.74,58.29,59.57,1304300.0],["2022-04-04",60.41,61.51,59.41,60.4,1493500.0],["2022-04-05",60.55,61.14,56.21,56.85,1381000.0],["2022-04-06",55.0,55.8,52.47,53.8,1370000.0],["2022-04-07",53.8,55.29,52.121,54.24,1069300.0],["2022-04-08",53.72,54.39,51.81,52.11,1247200.0],["2022-04-11",51.32,52.625,50.25,51.33,1281100.0],["2022-04-12",52.89,55.52,50.715,51.55,1294800.0],["2022-04-13",51.72,54.75,51.0,54.3,1314900.0],["2022-04-14",54.25,55.09,52.39,52.68,1613400.0],["2022-04-18",52.07,52.11,48.09,48.6,1993200.0],["2022-04-19",48.5,52.12,48.3,50.99,1130000.0],["2022-04-20",51.42,52.0,47.41,47.61,1850700.0],["2022-04-21",48.53,50.0,44.58,45.07,1895100.0],["2022-04-22",45.01,46.29,42.7,42.9,1790900.0],["2022-04-25",42.4,45.15,42.18,44.46,1480700.0],["2022-04-26",44.01,44.02,40.88,41.07,2437100.0],["2022-04-27",41.4,42.98,40.5,41.1,1937900.0],["2022-04-28",42.22,45.12,39.4,44.0,2995000.0],["2022-04-29",43.31,44.26,39.33,39.43,2294800.0],["2022-05-02",39.69,42.52,39.385,42.41,2162300.0],["2022-05-03",41.77,43.22,40.54,41.16,1260100.0],["2022-05-04",41.54,43.86,38.0,43.56,3000700.0],["2022-05-05",38.48,38.62,34.25,35.66,8421000.0],["2022-05-06",35.5,38.25,33.16,35.82,4000900.0],["2022-05-09",34.72,36.73,31.68,32.2,4821600.0],["2022-05-10",33.03,34.513,30.43,32.7,4294000.0],["2022-05-11",31.61,33.15,30.67,30.86,3300100.0],["2022-05-12",30.4,34.56,30.05,33.68,4416900.0],["2022-05-13",34.75,38.58,34.67,37.8,5014200.0],["2022-05-16",37.08,38.13,35.36,36.66,2562300.0],["2022-05-17",38.07,38.82,34.66,37.33,1538500.0],["2022-05-18",36.64,38.245,34.7,36.45,2236300.0],["2022-05-19",37.09,42.09,36.995,40.68,4040900.0],["2022-05-20",41.21,42.7,39.73,42.66,2989300.0],["2022-05-23",42.0,43.19,40.65,41.8,2365500.0],["2022-05-24",41.49,44.25,39.65,43.26,3622800.0],["2022-05-25",42.97,46.27,42.8,45.72,2722000.0],["2022-05-26",43.34,46.87,43.087,45.92,3777700.0],["2022-05-27",46.35,51.48,46.175,50.58,3754500.0],["2022-05-31",50.33,50.901,47.5,48.85,2322500.0],["2022-06-01",49.69,50.46,46.22,47.49,1620800.0],["2022-06-02",48.0,50.67,47.07,49.31,1708500.0],["2022-06-03",48.28,49.49,46.79,47.67,1493800.0],["2022-06-06",49.16,50.14,46.63,47.73,1462600.0],["2022-06-07",46.04,48.58,45.82,48.51,1649600.0],["2022-06-08",47.84,48.8,46.43,47.22,2362500.0],["2022-06-09",47.46,47.57,45.08,45.34,1794600.0],["2022-06-10",43.54,45.0,42.23,42.45,3740100.0],["2022-06-13",40.1,42.16,39.96,40.6,2801600.0],["2022-06-14",40.76,43.0,40.23,42.07,2375100.0],["2022-06-15",42.61,45.24,42.61,43.84,1913600.0],["2022-06-16",41.87,42.696,39.34,39.97,2081300.0],["2022-06-17",39.9,43.0,39.9,41.96,2372200.0],["2022-06-21",42.82,44.23,41.9,41.95,1395900.0],["2022-06-22",40.76,44.16,40.7,42.36,1077100.0],["2022-06-23",43.28,46.66,42.59,46.11,2424500.0],["2022-06-24",46.68,48.62,46.61,47.75,4464600.0],["2022-06-27",47.68,48.54,46.177,46.78,1032200.0],["2022-06-28",47.0,47.64,43.35,43.96,1121300.0],["2022-06-29",43.93,44.4,42.46,43.24,842800.0],["2022-06-30",42.35,42.65,38.61,41.36,1906400.0],["2022-07-01",41.82,42.6,40.59,41.54,890000.0],["2022-07-05",40.51,45.32,39.84,44.85,2100600.0],["2022-07-06",44.93,46.5,43.44,44.12,1298300.0],["2022-07-07",44.32,45.91,44.3,45.53,1271200.0],["2022-07-08",44.6,47.015,43.88,46.3,1386300.0],["2022-07-11",41.36,41.81,38.58,38.76,5591100.0],["2022-07-12",39.2,39.57,36.0,38.46,2679500.0],["2022-07-13",36.92,40.75,36.1,37.11,3285400.0],["2022-07-14",36.59,36.635,34.15,34.5,3360600.0],["2022-07-15",35.34,35.77,34.48,35.24,1436400.0],["2022-07-18",36.01,37.62,35.97,36.71,1524800.0],["2022-07-19",37.97,38.33,36.51,37.78,1428600.0],["2022-07-20",37.92,42.08,37.8,41.95,1918900.0],["2022-07-21",41.23,43.5,40.77,42.81,1315900.0],["2022-07-22",42.22,42.75,39.05,39.16,1263800.0],["2022-07-25",39.18,39.28,37.6,38.9,1170400.0],["2022-07-26",38.59,38.59,36.43,37.23,1115700.0],["2022-07-27",38.7,39.69,38.03,39.29,1299000.0],["2022-07-28",39.04,39.998,38.27,39.81,1158200.0],["2022-07-29",39.95,41.155,39.59,40.98,1234000.0],["2022-08-01",40.8,42.88,39.93,41.87,847200.0],["2022-08-02",41.01,43.185,40.885,42.83,736100.0],["2022-08-03",43.88,45.98,43.22,45.26,1667800.0],["2022-08-04",45.1,45.44,42.855,44.19,1423000.0],["2022-08-05",43.72,46.91,43.21,45.81,2005100.0],["2022-08-08",46.07,47.99,46.05,47.87,2102900.0],["2022-08-09",48.1,48.83,46.82,47.15,3616000.0],["2022-08-10",49.51,53.88,49.26,52.67,2333200.0],["2022-08-11",53.0,53.24,47.44,47.52,2708600.0],["2022-08-12",47.89,49.18,47.45,48.76,1188300.0],["2022-08-15",48.06,49.07,47.19,48.69,870800.0],["2022-08-16",48.33,48.5,46.63,48.15,1028300.0],["2022-08-17",47.34,47.55,45.09,45.68,1200600.0],["2022-08-18",45.7,46.16,45.03,45.42,739000.0],["2022-08-19",44.37,44.78,43.01,43.37,1556300.0],["2022-08-22",42.16,42.92,41.51,41.96,1044000.0],["2022-08-23",42.72,44.2,42.24,43.55,1018000.0],["2022-08-24",43.74,46.02,43.68,45.83,1210000.0],["2022-08-25",46.67,47.275,45.665,46.13,782800.0],["2022-08-26",46.41,46.69,44.16,44.31,916700.0],["2022-08-29",43.73,44.93,42.94,43.38,721200.0],["2022-08-30",44.06,44.2,41.28,42.13,1038700.0],["2022-08-31",42.54,43.81,41.87,42.09,988200.0],["2022-09-01",41.31,41.31,36.9,38.33,1811500.0],["2022-09-02",39.0,39.36,37.52,38.41,1277400.0],["2022-09-06",38.6,40.04,38.165,38.87,1469600.0],["2022-09-07",38.5,40.63,38.49,40.46,1029000.0],["2022-09-08",39.24,41.8,39.12,41.79,991800.0],["2022-09-09",42.57,44.26,42.29,44.08,1261500.0],["2022-09-12",44.51,46.13,44.51,46.1,1051500.0],["2022-09-13",43.6,43.94,42.17,42.87,1711600.0],["2022-09-14",43.17,44.81,42.59,44.71,1973500.0],["2022-09-15",43.98,45.621,43.71,44.14,1493800.0],["2022-09-16",42.52,43.4,41.31,41.56,4344100.0],["2022-09-19",40.5,42.0,39.81,40.96,1427300.0],["2022-09-20",40.47,42.165,40.36,41.27,993000.0],["2022-09-21",41.85,42.94,40.81,41.0,1000000.0],["2022-09-22",40.69,41.02,38.7,38.79,1024900.0],["2022-09-23",37.92,39.04,35.87,36.79,1589100.0],["2022-09-26",36.84,38.65,36.08,36.32,1242500.0],["2022-09-27",37.3,38.57,36.84,37.83,847500.0],["2022-09-28",37.57,38.69,36.65,38.22,1426000.0],["2022-09-29",37.16,37.28,35.02,36.27,1114600.0],["2022-09-30",36.24,38.48,35.85,36.17,934900.0],["2022-10-03",36.51,37.36,35.36,37.01,1117100.0],["2022-10-04",39.18,40.67,39.02,40.31,1673900.0],["2022-10-05",39.43,40.24,38.19,40.0,1207100.0],["2022-10-06",39.74,40.78,39.28,39.62,500500.0],["2022-10-07",38.36,38.519,35.895,36.92,978100.0],["2022-10-10",37.26,37.26,34.155,35.52,1244200.0],["2022-10-11",35.51,36.45,34.2,35.63,1185900.0],["2022-10-12",35.88,35.88,33.9,34.72,1153800.0],["2022-10-13",32.78,34.94,31.42,34.69,1613100.0],["2022-10-14",35.32,35.9,33.49,33.53,861800.0],["2022-10-17",35.32,37.46,35.07,36.71,1674300.0],["2022-10-18",38.11,38.81,37.122,37.59,910300.0],["2022-10-19",37.06,37.61,35.77,36.33,800000.0],["2022-10-20",36.28,37.97,36.01,36.47,943000.0],["2022-10-21",36.3,36.49,34.84,36.48,1413000.0],["2022-10-24",36.6,36.91,35.76,36.33,813400.0],["2022-10-25",36.09,38.7,36.09,38.31,1446600.0],["2022-10-26",36.74,38.28,35.63,36.19,1594800.0],["2022-10-27",37.04,37.89,36.54,37.11,750300.0],["2022-10-28",34.8,36.75,34.3,36.48,1806000.0],["2022-10-31",36.1,36.645,35.298,35.92,898200.0],["2022-11-01",37.0,38.1,35.25,35.28,912300.0],["2022-11-02",34.83,35.11,31.75,32.05,1943800.0],["2022-11-03",31.86,32.663,31.0,31.75,1400700.0],["2022-11-04",31.97,32.23,29.0,30.52,2467700.0],["2022-11-07",30.71,30.99,28.23,29.4,3626500.0],["2022-11-08",26.25,28.76,26.0,28.14,5665900.0],["2022-11-09",27.93,28.81,26.39,26.73,2342500.0],["2022-11-10",29.01,29.8,27.98,29.77,2410400.0],["2022-11-11",29.61,33.368,29.6,33.04,2593500.0],["2022-11-14",32.68,33.05,30.87,30.94,1519200.0],["2022-11-15",32.6,33.07,32.075,32.38,1288200.0],["2022-11-16",31.6,31.636,30.18,30.47,923300.0],["2022-11-17",29.5,29.71,28.38,28.54,1417600.0],["2022-11-18",29.09,29.509,27.95,28.27,1173400.0],["2022-11-21",27.56,28.25,27.21,27.65,1039700.0],["2022-11-22",27.57,27.65,26.42,26.91,951100.0],["2022-11-23",26.91,28.39,26.68,28.17,927800.0],["2022-11-25",27.84,28.052,27.56,27.7,391100.0],["2022-11-28",27.41,27.92,27.06,27.75,1044500.0],["2022-11-29",28.3,28.38,27.03,27.51,939000.0],["2022-11-30",27.36,29.94,27.285,29.83,1482100.0],["2022-12-01",29.65,30.58,28.885,30.3,1162600.0],["2022-12-02",29.22,30.93,28.88,30.84,1013600.0],["2022-12-05",30.4,30.89,28.535,28.97,1139000.0],["2022-12-06",29.02,29.16,28.12,28.54,900800.0],["2022-12-07",28.68,29.91,27.71,27.79,1423200.0],["2022-12-08",28.61,30.23,28.038,29.7,1208200.0],["2022-12-09",29.49,30.33,29.09,29.38,1045800.0],["2022-12-12",29.09,29.5,28.605,29.12,1312600.0],["2022-12-13",31.37,31.42,28.56,29.23,1765100.0],["2022-12-14",29.09,30.48,29.0,29.97,1446300.0],["2022-12-15",29.08,29.425,27.815,28.15,1530600.0],["2022-12-16",27.97,28.29,27.38,28.18,1859400.0],["2022-12-19",28.51,28.51,26.125,26.41,1421100.0],["2022-12-20",26.1,27.12,25.7,26.55,1235700.0],["2022-12-21",26.85,27.1,25.93,25.94,1224400.0],["2022-12-22",25.5,25.56,24.42,25.37,1091800.0],["2022-12-23",25.3,25.3,24.49,24.75,638000.0],["2022-12-27",24.4,24.49,23.58,23.67,927000.0],["2022-12-28",23.5,23.98,23.375,23.71,829600.0],["2022-12-29",24.0,25.33,23.87,25.31,1089400.0],["2022-12-30",24.68,25.61,24.68,25.47,1061800.0],["2023-01-03",25.99,26.68,25.25,25.55,1899000.0],["2023-01-04",26.18,26.27,24.85,26.14,1072300.0],["2023-01-05",25.87,25.87,24.24,24.32,1058000.0],["2023-01-06",24.46,24.89,23.451,24.32,1167300.0],["2023-01-09",24.91,25.82,24.91,25.24,997000.0],["2023-01-10",24.75,26.28,24.75,26.27,884200.0],["2023-01-11",26.72,26.87,26.15,26.7,652700.0],["2023-01-12",26.9,27.19,25.37,27.13,822000.0],["2023-01-13",26.89,27.71,26.59,27.69,799100.0],["2023-01-17",26.95,27.98,26.3,27.78,975300.0],["2023-01-18",28.45,29.5,27.67,27.86,1376100.0],["2023-01-19",27.09,27.548,26.34,26.45,763100.0],["2023-01-20",26.77,27.88,26.411,27.62,1228600.0],["2023-01-23",27.88,28.805,27.47,28.76,556400.0],["2023-01-24",28.7,29.26,28.07,28.39,531100.0],["2023-01-25",26.81,28.31,25.71,27.96,1125700.0],["2023-01-26",28.68,29.02,27.62,28.84,744200.0],["2023-01-27",28.55,29.94,28.45,29.64,1200900.0],["2023-01-30",29.15,29.9,28.5,29.07,739500.0],["2023-01-31",29.3,29.97,29.15,29.35,835000.0],["2023-02-01",29.52,31.98,28.94,31.47,1248900.0],["2023-02-02",32.72,34.87,32.57,34.69,1939300.0],["2023-02-03",33.14,33.3,30.755,31.0,1940200.0],["2023-02-06",30.5,31.73,29.33,29.79,1375800.0],["2023-02-07",29.66,30.53,28.11,30.4,1322500.0],["2023-02-08",30.31,31.1,29.95,30.05,942400.0],["2023-02-09",30.63,30.88,29.02,29.06,686300.0],["2023-02-10",28.46,29.06,27.37,27.63,1050100.0],["2023-02-13",27.99,29.2,27.6,28.97,923200.0],["2023-02-14",28.52,31.03,28.14,30.61,1289900.0],["2023-02-15",30.5,33.37,30.5,33.0,3484400.0],["2023-02-16",35.0,36.22,31.32,35.58,4714000.0],["2023-02-17",35.91,37.08,34.73,35.33,3226000.0],["2023-02-21",34.77,35.54,33.58,33.65,2446100.0],["2023-02-22",32.54,34.5,32.54,33.35,2112200.0],["2023-02-23",33.5,34.01,32.0,32.75,1730000.0],["2023-02-24",31.9,32.69,30.88,31.44,1849500.0],["2023-02-27",31.77,32.34,30.7,31.15,1839100.0],["2023-02-28",31.15,33.115,31.15,31.98,1913900.0],["2023-03-01",31.88,32.73,31.61,31.75,1401300.0],["2023-03-02",31.2,33.6,30.91,33.4,1623800.0],["2023-03-03",33.51,35.3,33.51,35.27,1581800.0],["2023-03-06",35.77,36.065,34.75,34.87,1232300.0],["2023-03-07",34.97,36.53,34.68,35.79,1755900.0],["2023-03-08",35.75,37.15,35.53,36.8,1792400.0],["2023-03-09",36.2,38.04,34.49,34.55,2156800.0],["2023-03-10",34.22,35.29,32.5,33.0,2519100.0],["2023-03-13",32.05,34.85,31.89,34.24,1990900.0],["2023-03-14",35.0,35.89,33.69,34.1,2498400.0],["2023-03-15",33.67,34.91,33.47,34.77,2437100.0],["2023-03-16",34.49,35.95,34.3,35.05,1530500.0],["2023-03-17",33.8,34.8,32.22,34.08,3601500.0],["2023-03-20",33.81,34.76,33.33,34.71,1612300.0],["2023-03-21",35.0,36.035,34.65,35.44,1248800.0],["2023-03-22",35.2,36.1,34.48,34.48,1214100.0],["2023-03-23",35.21,36.04,34.82,35.49,1714000.0],["2023-03-24",35.32,35.9,34.88,35.13,1112000.0],["2023-03-27",35.16,36.4,34.49,34.83,2081100.0],["2023-03-28",34.92,35.53,34.43,34.85,1665900.0],["2023-03-29",35.21,36.06,35.0,35.46,917600.0],["2023-03-30",36.1,36.89,35.8,36.8,1526500.0],["2023-03-31",37.0,39.659,36.44,39.17,3099900.0],["2023-04-03",38.87,39.265,37.54,38.47,1643200.0],["2023-04-04",38.77,39.13,37.96,38.68,1377300.0],["2023-04-05",38.41,39.1,36.96,37.68,1376700.0],["2023-04-06",37.52,37.525,36.53,37.3,1231300.0],["2023-04-10",36.63,37.09,36.13,36.65,1491900.0],["2023-04-11",36.45,37.185,35.41,36.38,1517700.0],["2023-04-12",37.32,37.96,35.46,35.56,1576200.0],["2023-04-13",35.99,36.38,35.0,35.18,1669300.0],["2023-04-14",34.74,35.235,32.78,33.3,1952300.0],["2023-04-17",33.17,34.7,33.01,34.59,2393300.0],["2023-04-18",35.02,35.56,34.26,35.26,1025000.0],["2023-04-19",34.69,35.13,34.25,34.46,905700.0],["2023-04-20",33.82,34.26,33.09,33.41,1433800.0],["2023-04-21",33.66,34.61,33.61,34.59,986000.0],["2023-04-24",34.45,34.74,32.69,32.87,1439900.0],["2023-04-25",31.34,32.3,30.52,31.25,2421700.0],["2023-04-26",32.635,33.055,31.71,31.97,1169500.0],["2023-04-27",32.5,32.82,31.44,32.8,1198500.0],["2023-04-28",31.63,31.94,28.9,31.54,2494600.0],["2023-05-01",31.32,31.89,30.88,31.72,1069400.0],["2023-05-02",31.8,31.98,30.57,30.93,1324000.0],["2023-05-03",30.77,31.8,30.68,31.33,1570700.0],["2023-05-04",32.0,32.62,31.5,32.16,1841700.0],["2023-05-05",32.28,32.9,32.21,32.81,1501300.0],["2023-05-08",33.3,33.78,32.78,33.21,2447100.0],["2023-05-09",32.505,34.81,31.5,33.42,2527000.0],["2023-05-10",33.42,33.6,32.54,32.6,2110300.0],["2023-05-11",32.74,32.91,31.86,32.28,1060100.0],["2023-05-12",32.14,33.04,31.76,32.34,755600.0],["2023-05-15",32.38,33.7,32.03,33.07,1241800.0],["2023-05-16",32.55,33.16,32.35,32.37,626200.0],["2023-05-17",32.44,33.59,32.27,33.48,856400.0],["2023-05-18",34.23,35.02,33.63,34.84,1170600.0],["2023-05-19",34.76,34.812,33.54,34.04,1134600.0],["2023-05-22",33.9,35.35,33.67,34.97,1369200.0],["2023-05-23",34.93,35.6,34.15,34.68,1177000.0],["2023-05-24",34.02,34.545,33.885,34.26,1562500.0],["2023-05-25",34.89,35.1,33.52,34.29,723600.0],["2023-05-26",34.46,36.9,34.38,36.0,1492600.0],["2023-05-30",36.85,37.148,35.91,36.8,1236400.0],["2023-05-31",36.53,39.16,36.52,39.15,2655700.0],["2023-06-01",38.38,40.2,37.88,39.65,1641700.0],["2023-06-02",40.54,41.47,40.095,41.44,1971200.0],["2023-06-05",41.16,42.17,40.7,42.16,1551900.0],["2023-06-06",42.1,45.48,41.97,44.68,2660000.0],["2023-06-07",44.0,44.74,42.33,42.7,2579000.0],["2023-06-08",42.43,43.028,41.776,42.79,1165400.0],["2023-06-09",43.25,44.77,43.245,43.85,901900.0],["2023-06-12",43.97,44.93,43.296,44.89,1213200.0],["2023-06-13",45.34,47.23,44.89,46.74,2124400.0],["2023-06-14",46.67,47.23,44.99,46.18,1631200.0],["2023-06-15",45.6,46.32,45.35,45.92,1529600.0],["2023-06-16",46.04,46.35,43.55,43.74,2828600.0],["2023-06-20",43.31,44.23,42.69,42.93,1459000.0],["2023-06-21",42.66,42.945,40.97,41.38,1289900.0],["2023-06-22",39.2,40.07,38.6,39.04,2306300.0],["2023-06-23",38.28,39.18,38.09,38.62,2070000.0],["2023-06-26",38.34,39.35,37.39,37.7,1247100.0],["2023-06-27",38.17,39.465,37.71,39.36,1359200.0],["2023-06-28",39.16,40.805,39.115,39.73,1211400.0],["2023-06-29",39.91,40.26,38.85,39.17,917200.0],["2023-06-30",39.83,40.62,39.82,40.14,830200.0],["2023-07-03",40.15,40.27,39.1,39.55,744800.0],["2023-07-05",38.925,40.17,38.925,39.77,805600.0],["2023-07-06",39.77,45.404,39.17,45.09,4966300.0],["2023-07-07",45.1,47.17,45.08,46.13,2708700.0],["2023-07-10",46.0,47.141,44.283,47.12,1834200.0],["2023-07-11",47.51,48.14,46.41,46.97,1202800.0],["2023-07-12",48.095,48.44,46.58,47.92,1235900.0],["2023-07-13",48.55,49.7,48.25,49.02,1364100.0],["2023-07-14",49.13,49.61,46.31,46.63,1203500.0],["2023-07-17",46.68,49.04,46.22,48.68,1488800.0],["2023-07-18",48.49,50.23,48.42,49.72,1311800.0],["2023-07-19",50.73,51.69,49.27,49.9,1228100.0],["2023-07-20",49.17,49.608,47.83,48.54,1131200.0],["2023-07-21",49.5,50.05,48.24,48.76,1125200.0],["2023-07-24",49.36,49.36,46.79,46.82,1123700.0],["2023-07-25",47.18,48.779,47.18,48.74,1049000.0],["2023-07-26",48.62,48.62,45.963,46.76,1503700.0],["2023-07-27",47.56,47.98,45.89,46.45,901300.0],["2023-07-28",47.22,48.92,47.22,48.29,926700.0],["2023-07-31",48.16,49.6,48.16,49.52,1142400.0],["2023-08-01",48.78,49.5,48.0,48.4,1519000.0],["2023-08-02",47.24,47.62,45.63,47.0,1697000.0],["2023-08-03",46.54,48.4,46.118,46.68,2979400.0],["2023-08-04",38.0,38.3,34.3,35.11,10886400.0],["2023-08-07",35.11,36.43,34.61,35.6,2647000.0],["2023-08-08",35.12,36.16,34.47,36.07,2124200.0],["2023-08-09",36.0,36.27,34.69,35.91,2002100.0],["2023-08-10",36.05,36.46,34.83,35.01,2261200.0],["2023-08-11",35.16,36.85,35.052,35.79,1954100.0],["2023-08-14",35.53,36.68,35.2,36.13,1378800.0],["2023-08-15",35.78,35.9,34.46,34.72,1438000.0],["2023-08-16",34.57,35.03,33.42,33.48,1387000.0],["2023-08-17",33.41,33.59,32.08,32.24,1311700.0],["2023-08-18",31.89,32.93,31.71,32.72,1155500.0],["2023-08-21",32.66,32.82,31.95,32.4,968000.0],["2023-08-22",32.73,33.06,31.89,32.28,636000.0],["2023-08-23",32.18,32.92,32.05,32.76,849900.0],["2023-08-24",32.72,32.99,31.15,31.51,1199500.0],["2023-08-25",29.11,29.62,26.9,28.86,7089100.0],["2023-08-28",29.13,29.27,28.01,28.3,2651500.0],["2023-08-29",28.09,28.46,27.77,28.01,1827600.0],["2023-08-30",27.88,28.96,27.75,27.97,1710900.0],["2023-08-31",27.99,28.34,27.05,27.05,2063800.0],["2023-09-01",27.16,27.78,26.73,26.76,3193500.0],["2023-09-05",26.48,26.73,25.94,26.51,2170000.0],["2023-09-06",26.37,26.64,25.71,25.84,1849600.0],["2023-09-07",25.4,26.95,24.94,26.58,2316200.0],["2023-09-08",24.94,27.12,24.85,26.85,3733100.0],["2023-09-11",27.27,27.27,25.84,26.05,2549100.0],["2023-09-12",25.56,25.64,24.62,24.85,2118600.0],["2023-09-13",24.9,25.35,24.659,25.07,1227600.0],["2023-09-14",25.22,25.51,24.71,25.19,1090500.0],["2023-09-15",25.04,25.15,24.24,24.32,2100600.0],["2023-09-18",24.11,24.3,23.77,24.05,956800.0],["2023-09-19",23.9,24.17,23.61,23.89,1276500.0],["2023-09-20",24.06,24.27,23.81,24.09,993500.0],["2023-09-21",23.73,24.76,23.62,23.96,2363600.0],["2023-09-22",24.43,24.65,23.83,24.22,1228400.0],["2023-09-25",23.98,24.43,23.725,24.12,1068300.0],["2023-09-26",23.96,24.28,23.12,23.14,1254900.0],["2023-09-27",23.18,23.49,22.81,23.34,1328100.0],["2023-09-28",23.19,24.24,22.96,23.81,1072200.0],["2023-09-29",24.29,24.6,23.83,24.03,839500.0],["2023-10-02",23.91,24.35,23.35,23.92,1089100.0],["2023-10-03",23.96,23.96,22.93,23.02,914000.0],["2023-10-04",23.27,23.46,22.105,22.39,1444000.0],["2023-10-05",22.35,22.64,21.76,22.31,977500.0],["2023-10-06",22.01,23.15,21.85,22.99,964400.0],["2023-10-09",22.48,23.35,22.44,23.3,1378900.0],["2023-10-10",23.36,24.69,23.35,24.35,1052000.0],["2023-10-11",24.45,25.12,24.43,24.7,1295200.0],["2023-10-12",24.5,24.5,23.16,23.43,1079100.0],["2023-10-13",23.23,23.48,22.805,22.94,1040800.0],["2023-10-16",23.05,23.95,22.883,23.65,885200.0],["2023-10-17",23.35,24.52,23.212,24.21,1027700.0],["2023-10-18",24.0,24.15,22.775,22.95,1044200.0],["2023-10-19",23.12,23.585,22.93,22.99,772300.0],["2023-10-20",22.77,22.77,21.42,21.52,1119300.0],["2023-10-23",21.63,22.026,21.2,21.48,882000.0],["2023-10-24",21.75,22.34,21.75,22.23,880800.0],["2023-10-25",21.66,21.66,20.83,21.05,1388400.0],["2023-10-26",21.18,21.5,20.48,20.68,901000.0],["2023-10-27",20.98,21.23,20.19,20.54,1293600.0],["2023-10-30",20.69,20.885,20.41,20.58,1028200.0],["2023-10-31",20.42,20.758,20.1,20.46,1191200.0],["2023-11-01",20.23,20.5,19.39,19.82,1470000.0],["2023-11-02",20.21,21.37,20.21,21.23,2736900.0],["2023-11-03",26.79,26.85,24.32,24.76,4068000.0],["2023-11-06",25.0,25.06,23.65,23.85,1533900.0],["2023-11-07",25.84,27.36,25.27,26.27,3306900.0],["2023-11-08",26.35,26.36,24.834,25.14,2160200.0],["2023-11-09",25.28,25.5,24.21,24.51,938400.0],["2023-11-10",24.33,25.271,24.07,25.2,2014200.0],["2023-11-13",25.0,25.77,24.6,25.58,1141500.0],["2023-11-14",26.52,27.275,26.23,26.67,1402700.0],["2023-11-15",26.96,27.61,26.44,27.27,1709800.0],["2023-11-16",26.96,27.4,26.1,27.3,1176400.0],["2023-11-17",27.39,28.99,27.28,28.9,1911300.0],["2023-11-20",28.7,28.99,28.29,28.59,1598500.0],["2023-11-21",29.78,29.847,28.29,28.41,1166200.0],["2023-11-22",28.8,29.11,28.34,28.89,1238500.0],["2023-11-24",28.27,29.39,28.27,28.88,426500.0],["2023-11-27",28.72,29.04,28.345,28.65,600300.0],["2023-11-28",28.51,30.14,28.37,30.14,1008000.0],["2023-11-29",30.58,31.48,30.53,30.53,1271500.0],["2023-11-30",31.08,31.15,29.38,29.62,1411400.0],["2023-12-01",30.21,30.99,29.77,30.85,1403400.0],["2023-12-04",30.42,31.32,30.42,30.77,806500.0],["2023-12-05",30.31,31.08,30.0,30.9,823600.0],["2023-12-06",30.87,31.5,30.39,30.49,697300.0],["2023-12-07",30.31,30.9,29.7,30.61,644700.0],["2023-12-08",30.28,31.24,30.11,31.05,531100.0],["2023-12-11",30.81,31.59,30.57,31.4,699200.0],["2023-12-12",31.32,31.94,30.73,31.9,877400.0],["2023-12-13",31.95,33.61,31.512,33.22,1247900.0],["2023-12-14",34.1,35.99,34.1,35.84,1805700.0],["2023-12-15",36.31,36.31,34.47,35.47,1847200.0],["2023-12-18",35.47,36.3,35.09,35.94,931000.0],["2023-12-19",36.2,37.18,35.89,36.8,1357100.0],["2023-12-20",36.85,38.18,36.2,36.47,1238800.0],["2023-12-21",37.26,37.79,36.73,37.46,857000.0],["2023-12-22",37.47,37.87,36.62,36.91,583400.0],["2023-12-26",36.91,38.212,36.76,37.84,648300.0],["2023-12-27",38.06,38.498,37.945,38.15,623000.0],["2023-12-28",37.8,38.08,37.58,38.04,591400.0],["2023-12-29",37.76,38.08,36.63,36.69,924500.0],["2024-01-02",36.0,36.65,35.34,36.24,1083600.0],["2024-01-03",35.39,35.79,34.41,34.73,1298000.0],["2024-01-04",34.58,35.365,34.39,35.15,753700.0],["2024-01-05",34.67,36.09,34.6,35.34,517700.0],["2024-01-08",35.46,36.875,35.46,36.8,765100.0],["2024-01-09",36.3,36.86,36.16,36.54,607000.0],["2024-01-10",36.56,37.01,36.25,36.53,744200.0],["2024-01-11",36.35,37.1,35.43,36.41,632400.0],["2024-01-12",36.74,37.5,35.67,35.67,717000.0],["2024-01-16",35.17,35.57,34.54,35.0,785300.0],["2024-01-17",34.04,34.4,32.86,34.32,1330200.0],["2024-01-18",34.91,35.12,33.57,34.49,743000.0],["2024-01-19",34.86,34.99,34.04,34.66,733900.0],["2024-01-22",35.51,36.65,34.6,34.85,900500.0],["2024-01-23",34.81,35.13,34.07,34.25,821300.0],["2024-01-24",34.65,34.95,32.58,32.65,1240900.0],["2024-01-25",33.1,33.35,32.64,33.14,839200.0],["2024-01-26",33.49,33.96,32.825,33.0,615400.0],["2024-01-29",33.0,34.84,32.78,34.8,658400.0],["2024-01-30",34.82,35.36,34.135,35.27,1085400.0],["2024-01-31",34.73,35.18,33.66,33.72,1009200.0],["2024-02-01",34.04,34.9,33.66,34.64,783700.0],["2024-02-02",34.81,36.24,33.94,35.74,949400.0],["2024-02-05",35.15,35.2,33.85,34.37,674000.0],["2024-02-06",34.37,35.38,34.37,34.7,828400.0],["2024-02-07",34.83,36.31,33.82,35.52,904300.0],["2024-02-08",35.34,36.88,35.01,36.74,823900.0],["2024-02-09",37.69,40.7,37.51,39.42,2304300.0],["2024-02-12",39.0,40.57,38.86,39.43,1205600.0],["2024-02-13",37.2,39.1,37.061,37.87,1890000.0],["2024-02-14",38.53,39.78,37.7,39.52,870900.0],["2024-02-15",39.7,40.955,39.04,40.88,1440600.0],["2024-02-16",40.36,41.07,39.83,40.3,1240400.0],["2024-02-20",38.5,39.22,36.38,37.0,2883500.0],["2024-02-21",35.64,36.5,35.24,35.85,2344700.0],["2024-02-22",38.5,39.68,36.7,38.96,2472300.0],["2024-02-23",39.05,39.575,37.15,37.51,1444000.0],["2024-02-26",37.23,37.32,36.04,36.19,1941400.0],["2024-02-27",36.55,38.43,36.35,37.54,1328800.0],["2024-02-28",37.07,37.49,36.85,37.31,782100.0],["2024-02-29",37.72,38.62,37.27,37.92,1157900.0],["2024-03-01",38.09,38.9,37.3,38.4,876100.0],["2024-03-04",38.45,39.02,37.27,38.71,1337000.0],["2024-03-05",38.18,38.246,36.71,37.48,1233900.0],["2024-03-06",38.8,39.74,37.97,39.11,1104900.0],["2024-03-07",39.36,40.24,38.42,38.59,1217400.0],["2024-03-08",38.86,40.655,38.68,39.32,972500.0],["2024-03-11",39.21,40.63,39.21,40.13,931100.0],["2024-03-12",40.2,41.13,39.72,40.43,803000.0],["2024-03-13",40.16,41.58,40.16,40.59,790400.0],["2024-03-14",40.65,40.88,38.795,39.04,814600.0],["2024-03-15",38.65,39.35,38.5,39.12,1948800.0],["2024-03-18",39.12,41.02,38.339,40.57,1016300.0],["2024-03-19",39.96,40.6,39.15,39.26,783700.0],["2024-03-20",39.09,39.795,38.69,39.27,867900.0],["2024-03-21",40.0,41.14,39.81,39.83,986500.0],["2024-03-22",39.77,40.22,39.05,39.3,561500.0],["2024-03-25",39.22,39.58,38.65,38.75,711600.0],["2024-03-26",39.27,39.48,38.54,38.87,670200.0],["2024-03-27",39.29,39.67,38.25,39.08,684700.0],["2024-03-28",39.03,39.639,38.16,38.18,700900.0],["2024-04-01",38.13,38.59,37.75,38.17,608400.0],["2024-04-02",37.26,37.28,36.46,37.22,951600.0],["2024-04-03",36.66,37.82,36.61,36.74,580700.0],["2024-04-04",37.14,38.07,36.6,36.77,776800.0],["2024-04-05",36.63,37.64,36.63,37.32,814100.0],["2024-04-08",37.7,37.86,37.1,37.48,631300.0],["2024-04-09",37.4,37.69,36.76,37.2,889500.0],["2024-04-10",35.98,36.39,35.5,35.92,694000.0],["2024-04-11",36.28,37.11,36.04,36.48,675700.0],["2024-04-12",35.86,36.18,34.72,35.11,686300.0],["2024-04-15",35.08,35.515,33.679,34.13,634100.0],["2024-04-16",33.86,33.86,32.96,33.41,862700.0],["2024-04-17",33.77,34.2,33.08,33.23,753000.0],["2024-04-18",33.23,33.85,32.8,32.93,742600.0],["2024-04-19",32.81,33.28,32.21,32.43,1141700.0],["2024-04-22",32.47,32.9,31.77,32.45,859100.0],["2024-04-23",32.36,33.0,31.81,32.71,913500.0],["2024-04-24",33.02,33.42,32.57,33.02,599300.0],["2024-04-25",32.02,32.45,31.42,32.44,908900.0],["2024-04-26",32.86,33.82,32.58,33.51,826700.0],["2024-04-29",33.81,34.19,33.51,34.04,698100.0],["2024-04-30",33.68,34.005,32.77,32.86,999500.0],["2024-05-01",35.68,36.59,34.835,35.53,3930000.0],["2024-05-02",35.88,36.0,34.34,35.34,2179300.0],["2024-05-03",36.0,36.45,33.94,34.24,1878800.0],["2024-05-06",34.81,35.165,34.3,34.85,12506800.0],["2024-05-07",34.83,35.25,34.48,34.83,1415900.0],["2024-05-08",34.0,34.83,33.64,33.67,1786300.0],["2024-05-09",33.65,33.68,32.44,32.58,2213200.0],["2024-05-10",33.81,35.98,33.5,35.91,4144300.0],["2024-05-13",36.51,37.71,34.99,37.67,2810000.0],["2024-05-14",38.15,40.29,38.04,39.4,2706400.0],["2024-05-15",40.28,40.28,38.72,38.77,1520100.0],["2024-05-16",38.74,38.77,37.07,37.32,1429300.0],["2024-05-17",37.42,37.48,36.655,37.0,1285400.0],["2024-05-20",37.4,37.94,37.01,37.78,919700.0],["2024-05-21",37.58,38.79,37.41,38.76,923100.0],["2024-05-22",38.22,38.55,37.43,37.77,750400.0],["2024-05-23",38.16,38.25,36.201,36.36,979500.0],["2024-05-24",36.63,37.0,36.13,36.19,499500.0],["2024-05-28",36.65,37.42,36.15,37.33,1146500.0],["2024-05-29",36.69,37.12,35.5,36.5,1487300.0],["2024-05-30",36.31,36.93,36.03,36.8,1232400.0],["2024-05-31",36.93,37.2,36.16,37.05,1252700.0],["2024-06-03",37.17,37.283,36.02,36.63,1272700.0],["2024-06-04",36.33,37.16,36.1,36.82,852500.0],["2024-06-05",37.13,37.7,36.71,37.51,697400.0],["2024-06-06",37.31,38.07,37.31,37.96,742300.0],["2024-06-07",37.48,37.85,37.1,37.35,815200.0],["2024-06-10",37.11,37.32,36.312,36.7,884100.0],["2024-06-11",36.44,37.53,36.115,37.47,1196600.0],["2024-06-12",38.36,39.65,38.23,38.81,1295900.0],["2024-06-13",38.82,38.95,36.14,36.36,1700100.0],["2024-06-14",35.66,35.83,34.86,35.03,1306800.0],["2024-06-17",34.83,35.81,34.58,35.61,957500.0],["2024-06-18",35.45,36.12,34.74,34.75,1477800.0],["2024-06-20",34.97,34.97,33.74,33.77,1077200.0],["2024-06-21",33.05,34.32,32.67,33.86,2229700.0],["2024-06-24",33.63,33.74,32.55,32.56,989300.0],["2024-06-25",32.58,32.89,32.02,32.26,980300.0],["2024-06-26",32.15,33.46,32.03,33.29,789400.0],["2024-06-27",33.38,34.133,33.16,33.87,817300.0],["2024-06-28",34.0,34.943,33.91,34.75,1939000.0],["2024-07-01",34.61,34.99,34.12,34.67,701900.0],["2024-07-02",34.89,35.35,34.72,35.17,828300.0],["2024-07-03",35.34,35.661,34.63,34.83,362200.0],["2024-07-05",34.66,35.55,34.43,34.72,727500.0],["2024-07-08",34.72,35.11,34.21,34.67,927100.0],["2024-07-09",34.37,34.59,32.39,32.41,1220600.0],["2024-07-10",32.4,32.48,31.05,31.36,1935700.0],["2024-07-11",31.44,33.52,31.09,33.29,1898600.0],["2024-07-12",33.07,33.6,32.84,33.2,821500.0],["2024-07-15",33.47,33.91,32.95,33.62,1053500.0],["2024-07-16",33.96,34.78,33.275,34.72,1208600.0],["2024-07-17",34.05,34.93,33.48,34.02,971000.0],["2024-07-18",34.31,34.44,32.82,33.38,1476000.0],["2024-07-19",33.4,33.68,32.5,32.82,780300.0],["2024-07-22",33.1,33.235,31.63,32.29,1962900.0],["2024-07-23",32.4,33.175,32.22,32.34,1305200.0],["2024-07-24",32.25,32.4,30.94,30.97,941700.0],["2024-07-25",30.99,33.1,30.8,32.28,1054900.0],["2024-07-26",32.92,32.93,31.65,32.18,693900.0],["2024-07-29",32.57,32.81,32.005,32.47,862600.0],["2024-07-30",32.47,32.81,31.46,31.8,838000.0],["2024-07-31",32.78,33.955,32.42,33.13,1680300.0],["2024-08-01",32.92,32.92,30.595,30.85,1252500.0],["2024-08-02",28.82,29.325,27.83,28.69,2458200.0],["2024-08-05",26.79,28.25,26.63,27.27,1453700.0],["2024-08-06",27.45,27.84,27.08,27.81,1392300.0],["2024-08-07",28.64,29.06,27.61,27.7,1688800.0],["2024-08-08",27.32,29.16,26.824,29.1,3577800.0],["2024-08-09",30.32,33.91,29.57,32.57,5162400.0],["2024-08-12",32.5,34.26,31.78,33.92,2260800.0],["2024-08-13",34.0,35.95,33.85,35.91,2096700.0],["2024-08-14",36.0,37.005,35.61,36.29,1735400.0],["2024-08-15",36.6,37.485,36.35,36.62,1148400.0],["2024-08-16",36.5,37.865,36.01,37.55,1149000.0],["2024-08-19",37.79,38.1,37.12,37.98,865800.0],["2024-08-20",37.91,38.21,37.12,37.38,884100.0],["2024-08-21",37.44,37.55,36.795,37.35,949000.0],["2024-08-22",37.09,37.745,36.4,36.58,855900.0],["2024-08-23",36.98,38.828,36.66,38.0,1358700.0],["2024-08-26",38.06,38.49,37.11,37.45,1263600.0],["2024-08-27",37.16,37.55,36.65,37.32,704200.0],["2024-08-28",37.11,37.39,35.86,36.23,779300.0],["2024-08-29",36.59,38.135,36.59,37.34,762200.0],["2024-08-30",37.8,37.97,36.99,37.43,634200.0],["2024-09-03",36.73,37.165,35.08,35.45,878100.0],["2024-09-04",35.05,36.0,34.84,35.88,626400.0],["2024-09-05",35.87,36.7,35.64,36.17,494100.0],["2024-09-06",36.33,36.69,35.639,36.4,1541800.0],["2024-09-09",36.92,39.4,36.78,38.88,2393400.0],["2024-09-10",39.0,39.22,37.25,37.76,1433300.0],["2024-09-11",37.9,40.42,37.48,39.71,2195800.0],["2024-09-12",39.67,41.0,39.67,40.17,1661100.0],["2024-09-13",40.0,41.56,40.0,40.33,1151400.0],["2024-09-16",40.49,40.87,40.03,40.48,786700.0],["2024-09-17",41.05,41.5,40.6,40.97,1050500.0],["2024-09-18",41.17,41.93,40.71,40.78,1059400.0],["2024-09-19",41.47,42.24,40.93,42.23,1397500.0],["2024-09-20",42.38,43.88,42.22,43.23,4030200.0],["2024-09-23",43.27,43.27,39.201,41.09,2633800.0],["2024-09-24",41.26,41.98,40.44,41.11,781300.0],["2024-09-25",41.02,41.26,40.3,40.76,1053000.0],["2024-09-26",40.99,42.15,39.84,41.86,4186400.0],["2024-09-27",42.07,42.52,40.73,41.01,1526300.0],["2024-09-30",40.64,41.34,40.0,40.39,716600.0],["2024-10-01",40.38,40.38,38.39,38.63,1038300.0],["2024-10-02",38.51,39.85,38.42,39.83,840100.0],["2024-10-03",39.12,39.93,38.84,39.53,614900.0],["2024-10-04",40.7,42.94,40.5,42.9,1111800.0],["2024-10-07",42.89,42.98,41.342,41.72,908700.0],["2024-10-08",41.95,42.43,41.58,41.61,1009400.0],["2024-10-09",41.66,43.23,41.66,42.62,1012800.0],["2024-10-10",41.99,43.6,41.86,43.54,1106000.0],["2024-10-11",43.96,44.45,43.42,43.96,947700.0],["2024-10-14",44.0,44.48,43.58,43.86,815300.0],["2024-10-15",44.08,44.51,43.155,44.0,934800.0],["2024-10-16",44.23,44.25,43.12,43.55,557300.0],["2024-10-17",43.65,44.01,43.265,43.81,623500.0],["2024-10-18",44.05,44.8,43.172,43.32,804200.0],["2024-10-21",43.36,43.93,42.65,42.7,697700.0],["2024-10-22",42.36,42.639,41.9,41.92,679000.0],["2024-10-23",41.92,42.135,40.57,41.08,776200.0],["2024-10-24",41.27,41.915,40.83,41.22,552800.0],["2024-10-25",40.99,41.65,40.52,41.04,542400.0],["2024-10-28",41.61,41.71,40.43,40.89,893900.0],["2024-10-29",40.55,41.285,40.5,41.22,799200.0],["2024-10-30",41.15,41.47,40.86,40.95,852100.0],["2024-10-31",40.76,41.0,39.56,39.58,893100.0],["2024-11-01",40.01,41.36,39.7,40.83,1461000.0],["2024-11-04",38.3,38.51,35.12,35.33,3442700.0],["2024-11-05",35.37,35.95,34.6,35.85,1830000.0],["2024-11-06",36.95,38.84,36.585,38.82,2229500.0],["2024-11-07",39.3,39.81,38.2,38.77,1162400.0],["2024-11-08",38.45,38.77,37.86,38.5,1024900.0],["2024-11-11",38.78,39.64,37.39,39.39,1179700.0],["2024-11-12",38.91,39.52,38.16,38.39,738500.0],["2024-11-13",38.55,40.23,38.03,38.06,1155900.0],["2024-11-14",38.3,39.075,38.02,38.35,743900.0],["2024-11-15",38.34,38.34,36.22,36.85,1261400.0],["2024-11-18",36.85,37.23,36.265,36.41,699500.0],["2024-11-19",35.98,38.12,35.71,38.02,948100.0],["2024-11-20",38.25,38.25,36.88,37.53,561200.0],["2024-11-21",38.01,39.47,37.61,38.87,762300.0],["2024-11-22",39.18,39.86,39.18,39.6,985900.0],["2024-11-25",40.0,41.08,39.3,39.52,1364700.0],["2024-11-26",39.29,39.39,38.6,38.71,597400.0],["2024-11-27",38.77,38.95,37.65,37.88,529200.0],["2024-11-29",38.04,38.53,37.86,38.08,301600.0],["2024-12-02",38.25,40.35,38.2,39.26,891700.0],["2024-12-03",39.0,39.17,38.19,38.89,707100.0],["2024-12-04",39.5,40.765,39.44,39.95,725700.0],["2024-12-05",39.98,40.22,39.44,39.54,548700.0],["2024-12-06",40.19,41.09,39.84,40.17,545700.0],["2024-12-09",40.62,41.37,38.97,39.03,674200.0],["2024-12-10",39.06,39.44,37.97,38.29,829400.0],["2024-12-11",38.68,39.55,38.13,38.41,689000.0],["2024-12-12",38.15,39.39,38.01,39.37,475000.0],["2024-12-13",39.35,39.5,37.82,38.13,591300.0],["2024-12-16",38.14,38.63,37.635,37.77,614300.0],["2024-12-17",37.5,38.55,37.158,37.76,915400.0],["2024-12-18",38.18,38.18,34.64,34.79,1098600.0],["2024-12-19",35.72,36.005,34.58,35.45,974800.0],["2024-12-20",34.61,36.434,34.539,35.7,1713300.0],["2024-12-23",35.7,36.14,35.327,35.68,633700.0],["2024-12-24",35.68,35.807,35.35,35.58,231400.0],["2024-12-26",35.35,36.26,35.209,35.93,408600.0],["2024-12-27",35.75,35.75,34.565,34.92,747500.0],["2024-12-30",34.16,34.49,33.59,34.17,613800.0],["2024-12-31",34.43,34.76,33.99,34.07,526900.0],["2025-01-02",34.68,34.83,33.8,34.26,544500.0],["2025-01-03",34.5,35.999,34.2,35.72,668600.0],["2025-01-06",36.07,36.639,35.44,35.6,569700.0],["2025-01-07",35.96,36.2,34.607,34.93,1131600.0],["2025-01-08",34.3,35.17,34.01,34.48,717200.0],["2025-01-10",33.73,34.22,32.9,34.02,809100.0],["2025-01-13",33.35,33.89,33.085,33.48,724300.0],["2025-01-14",33.8,34.22,32.99,33.56,976900.0],["2025-01-15",34.57,34.98,33.92,34.24,787300.0],["2025-01-16",35.85,37.0,35.11,35.27,1097900.0],["2025-01-17",35.7,36.35,34.91,36.13,1010600.0],["2025-01-21",36.8,37.49,36.373,37.26,954400.0],["2025-01-22",37.5,38.725,37.235,38.27,1157000.0],["2025-01-23",37.91,38.76,37.35,38.73,941200.0],["2025-01-24",40.0,41.85,39.12,40.18,1914000.0],["2025-01-27",39.41,41.88,38.59,40.14,1883600.0],["2025-01-28",40.5,42.815,39.62,41.97,1705400.0],["2025-01-29",41.87,42.23,40.43,41.81,888200.0],["2025-01-30",42.04,42.446,41.35,41.7,1425400.0],["2025-01-31",42.06,42.65,40.861,41.48,1243000.0],["2025-02-03",40.07,40.82,38.65,40.24,1615100.0],["2025-02-04",40.58,41.205,40.32,40.82,922500.0],["2025-02-05",40.83,43.23,40.83,42.95,1744300.0],["2025-02-06",43.26,44.0,42.655,43.99,1104300.0],["2025-02-07",44.0,45.8,43.81,44.78,1650000.0],["2025-02-10",45.45,46.16,45.02,45.93,986000.0],["2025-02-11",45.25,46.46,44.7,45.24,841800.0],["2025-02-12",44.52,45.799,44.2,45.31,777100.0],["2025-02-13",45.42,45.9,44.44,45.84,897500.0],["2025-02-14",45.66,45.66,44.34,44.51,886600.0],["2025-02-18",44.57,47.02,44.445,46.69,1362100.0],["2025-02-19",46.08,46.48,44.21,44.27,1234100.0],["2025-02-20",43.89,44.33,41.87,43.04,1429200.0],["2025-02-21",43.45,43.8,39.26,39.3,1845900.0],["2025-02-24",39.31,39.555,36.244,37.17,3886300.0],["2025-02-25",45.0,45.0,40.4,40.83,4218100.0],["2025-02-26",41.41,44.01,39.72,43.94,2405400.0],["2025-02-27",44.0,46.1,42.66,42.71,2420000.0],["2025-02-28",42.36,43.73,41.16,42.85,1198200.0],["2025-03-03",43.22,43.245,39.95,40.35,1603000.0],["2025-03-04",39.46,40.85,38.23,40.42,1656300.0],["2025-03-05",40.62,41.73,40.07,41.54,910900.0],["2025-03-06",40.82,41.58,39.84,40.12,961700.0],["2025-03-07",39.785,40.45,38.18,39.89,929100.0],["2025-03-10",38.61,38.94,35.675,36.95,1471800.0],["2025-03-11",36.38,37.47,35.51,36.27,1177100.0],["2025-03-12",37.26,37.85,35.88,36.1,1282200.0],["2025-03-13",35.97,36.17,35.02,35.32,1071000.0],["2025-03-14",35.8,36.815,35.8,36.16,1183800.0],["2025-03-17",35.81,37.33,35.81,36.87,1021000.0],["2025-03-18",36.63,36.725,35.55,35.8,917500.0],["2025-03-19",35.89,37.04,35.8,36.4,733600.0],["2025-03-20",35.81,37.14,35.81,36.55,867800.0],["2025-03-21",35.93,37.1,35.71,36.89,1554300.0],["2025-03-24",37.5,38.02,37.335,37.88,918000.0],["2025-03-25",38.04,38.12,37.44,37.98,725600.0],["2025-03-26",37.94,38.0,36.445,36.7,850600.0],["2025-03-27",36.12,36.45,35.34,35.53,865000.0],["2025-03-28",35.12,35.25,33.46,34.17,1409300.0],["2025-03-31",33.0,33.7,32.23,33.39,1198400.0],["2025-04-01",33.25,33.895,32.77,33.79,999400.0],["2025-04-02",32.86,35.36,32.8,35.19,1147700.0],["2025-04-03",33.28,33.39,30.895,31.23,1602300.0],["2025-04-04",31.4,32.54,27.68,28.65,3024900.0],["2025-04-07",26.96,30.285,25.54,28.14,3110900.0],["2025-04-08",29.69,29.868,25.45,25.91,2626300.0],["2025-04-09",25.83,31.73,25.73,30.67,3472200.0],["2025-04-10",29.48,30.1,27.47,28.22,1478500.0],["2025-04-11",28.21,28.255,26.905,27.64,1497300.0],["2025-04-14",28.65,28.69,27.015,27.59,1442900.0],["2025-04-15",27.52,28.52,27.52,28.09,1104800.0],["2025-04-16",27.61,28.273,27.18,27.86,1017400.0],["2025-04-17",27.89,28.058,27.08,27.38,782500.0],["2025-04-21",26.86,27.11,25.75,25.91,995400.0],["2025-04-22",26.18,27.13,26.05,26.68,1177000.0],["2025-04-23",28.49,29.89,27.92,28.25,1208800.0],["2025-04-24",28.25,30.08,28.0,29.95,1076600.0],["2025-04-25",29.77,30.81,29.58,30.75,837200.0],["2025-04-28",30.89,31.21,30.24,30.85,1093000.0],["2025-04-29",30.85,31.77,30.85,31.42,1399700.0],["2025-04-30",30.17,31.04,29.61,30.9,1042000.0],["2025-05-01",31.64,32.16,31.36,31.48,856000.0],["2025-05-02",32.24,32.95,31.9,32.56,1438300.0],["2025-05-05",31.98,33.46,31.56,32.76,2160400.0],["2025-05-06",30.0,30.42,27.83,28.25,5168600.0],["2025-05-07",28.31,29.12,27.605,28.62,2613100.0],["2025-05-08",28.8,30.385,28.62,29.89,1975300.0],["2025-05-09",30.1,30.64,28.63,29.17,1719900.0],["2025-05-12",30.94,31.64,29.96,31.61,1852600.0],["2025-05-13",31.82,32.33,31.44,31.51,1476300.0],["2025-05-14",31.59,32.0,30.87,31.22,1135300.0],["2025-05-15",31.24,31.5,30.05,30.68,1349000.0],["2025-05-16",30.67,31.18,30.25,31.1,1118300.0],["2025-05-19",30.31,30.601,29.82,30.34,1193600.0],["2025-05-20",30.2,30.57,29.91,30.22,982000.0],["2025-05-21",29.8,30.01,28.69,28.78,1424000.0],["2025-05-22",28.95,29.5,28.7,29.13,1304300.0],["2025-05-23",28.21,28.77,27.98,27.99,1569800.0],["2025-05-27",28.91,29.065,28.2,28.82,1529400.0],["2025-05-28",28.74,28.9,28.2,28.27,1085400.0],["2025-05-29",28.95,28.95,27.82,27.92,1370100.0],["2025-05-30",27.95,28.49,27.54,28.3,1563300.0],["2025-06-02",28.07,28.49,27.12,28.38,1406700.0],["2025-06-03",28.4,30.19,28.1,30.07,1433600.0],["2025-06-04",30.0,30.16,29.65,29.87,953400.0],["2025-06-05",28.72,29.245,27.49,27.77,3492100.0],["2025-06-06",28.5,28.88,28.02,28.63,1896300.0],["2025-06-09",28.97,29.28,28.54,28.96,1440900.0],["2025-06-10",29.01,29.74,28.92,29.5,1375600.0],["2025-06-11",29.84,29.84,28.87,28.88,1478100.0],["2025-06-12",28.5,28.87,28.05,28.2,1249400.0],["2025-06-13",27.8,28.062,26.75,26.78,1787600.0],["2025-06-16",27.35,28.16,27.13,28.15,1518500.0],["2025-06-17",27.73,28.28,27.724,27.91,1219200.0],["2025-06-18",27.77,28.16,27.37,27.81,1563000.0],["2025-06-20",28.09,28.62,27.23,27.36,1572800.0],["2025-06-23",27.13,27.91,26.75,27.89,1475600.0],["2025-06-24",28.5,28.76,28.055,28.08,1402400.0],["2025-06-25",28.2,28.425,27.72,27.83,1264400.0],["2025-06-26",27.98,28.075,27.09,27.88,1794800.0],["2025-06-27",28.12,28.68,27.75,28.26,1716600.0],["2025-06-30",28.6,28.68,27.87,28.56,1425500.0],["2025-07-01",28.1,28.71,27.42,28.02,2601000.0],["2025-07-02",28.22,29.295,28.11,28.4,2539100.0],["2025-07-03",28.7,29.25,28.7,29.2,739700.0],["2025-07-07",28.9,29.45,28.66,28.87,1282700.0],["2025-07-08",29.28,29.69,28.91,29.46,1566000.0],["2025-07-09",29.8,30.37,29.38,29.83,1475200.0],["2025-07-10",30.07,30.185,29.115,29.55,931700.0],["2025-07-11",29.01,29.435,28.137,28.23,1172000.0],["2025-07-14",28.16,28.855,27.87,28.48,1754100.0],["2025-07-15",28.84,29.124,28.26,28.28,1261300.0],["2025-07-16",28.5,28.6,27.35,28.45,1481000.0],["2025-07-17",28.52,29.69,28.52,29.14,1626900.0],["2025-07-18",29.41,30.073,28.78,29.52,1444500.0],["2025-07-21",29.71,30.37,28.97,29.14,1934000.0],["2025-07-22",29.18,29.588,28.59,28.78,1853400.0],["2025-07-23",29.175,29.27,28.45,28.82,1824600.0],["2025-07-24",28.68,29.09,28.53,28.74,1190300.0],["2025-07-25",28.88,29.38,28.75,28.8,1064400.0],["2025-07-28",29.07,29.74,28.495,29.15,1451700.0],["2025-07-29",29.42,29.73,28.24,28.46,1215600.0],["2025-07-30",28.61,28.752,27.5,27.8,1450900.0],["2025-07-31",28.25,28.68,27.684,27.86,2460800.0],["2025-08-01",27.5,27.6,25.56,25.74,3051800.0],["2025-08-04",26.25,27.13,26.2,27.01,3440000.0],["2025-08-05",30.99,35.28,29.51,34.81,10661100.0],["2025-08-06",35.57,37.0,34.92,36.47,5198600.0],["2025-08-07",37.3,37.4,33.45,34.33,3172200.0],["2025-08-08",34.0,34.43,32.165,33.05,2594000.0],["2025-08-11",31.3,31.365,28.94,29.56,10494300.0],["2025-08-12",29.45,30.27,28.79,30.05,11558100.0],["2025-08-13",30.05,31.92,29.89,31.75,5356500.0],["2025-08-14",31.15,31.63,30.16,30.54,3314900.0],["2025-08-15",30.66,31.53,30.512,31.04,1893900.0],["2025-08-18",30.89,31.95,30.741,31.7,2156100.0],["2025-08-19",31.77,31.84,30.59,30.89,1378400.0],["2025-08-20",30.62,30.948,30.05,30.21,1455800.0],["2025-08-21",29.99,30.36,29.62,29.99,1114900.0],["2025-08-22",30.11,31.695,30.05,31.53,1788500.0],["2025-08-25",31.4,31.635,30.83,31.08,1330400.0],["2025-08-26",31.03,31.46,30.36,30.78,2564400.0],["2025-08-27",30.76,32.42,30.76,32.36,2316600.0],["2025-08-28",32.76,33.74,32.75,33.36,3454100.0],["2025-08-29",33.1,33.499,32.41,32.62,1595700.0],["2025-09-02",31.62,32.27,31.25,31.87,1547700.0],["2025-09-03",31.87,32.455,31.47,32.04,1803700.0],["2025-09-04",31.74,32.21,30.889,32.12,1582800.0],["2025-09-05",32.64,33.6,32.35,32.76,2987700.0],["2025-09-08",32.82,33.77,32.735,33.31,2319700.0],["2025-09-09",33.3,34.775,33.08,34.32,3017800.0],["2025-09-10",34.99,35.88,34.02,34.19,3089700.0],["2025-09-11",34.15,36.57,33.93,36.56,3090600.0],["2025-09-12",36.78,36.95,35.63,35.69,2988300.0],["2025-09-15",35.86,37.28,35.81,36.98,2838400.0],["2025-09-16",36.92,37.0,35.92,36.33,2534500.0],["2025-09-17",36.45,37.475,35.79,36.25,2524600.0],["2025-09-18",37.0,37.75,36.717,37.21,2826500.0],["2025-09-19",37.34,37.66,36.5,36.57,5546100.0],["2025-09-22",36.43,37.81,35.925,37.71,3419500.0],["2025-09-23",37.64,38.73,36.92,36.96,3625000.0],["2025-09-24",37.06,37.298,35.38,36.32,1332100.0],["2025-09-25",35.52,35.877,34.87,35.13,1426500.0],["2025-09-26",34.99,35.29,34.69,35.1,2405500.0],["2025-09-29",35.43,35.778,34.7,35.42,1532400.0],["2025-09-30",35.34,35.46,33.685,34.16,1840800.0],["2025-10-01",33.8,35.935,33.745,35.87,2790600.0],["2025-10-02",36.81,38.86,36.615,38.71,3507800.0],["2025-10-03",38.87,39.252,37.284,37.37,2217000.0],["2025-10-06",37.9,40.92,37.54,38.39,3208200.0],["2025-10-07",39.0,39.59,37.74,38.29,3101900.0],["2025-10-08",38.5,39.261,37.82,37.84,2244700.0],["2025-10-09",38.88,40.54,38.45,39.54,2577900.0],["2025-10-10",39.8,40.4,37.091,37.29,2875000.0],["2025-10-13",37.85,40.8,37.54,39.53,3858000.0],["2025-10-14",38.5,42.12,37.5,40.48,4885600.0],["2025-10-15",42.36,44.2,41.12,43.45,5339100.0],["2025-10-16",44.0,44.86,42.14,43.08,4345700.0],["2025-10-17",42.23,42.95,41.291,41.41,2387900.0],["2025-10-20",42.24,42.61,41.0,41.1,2337400.0],["2025-10-21",40.85,41.67,39.6,39.73,2517000.0],["2025-10-22",39.32,39.94,38.25,38.98,2519800.0],["2025-10-23",38.53,40.18,38.53,39.61,1797000.0],["2025-10-24",40.37,40.76,39.22,39.45,1497100.0],["2025-10-27",40.0,40.95,39.71,40.38,1793200.0],["2025-10-28",40.34,41.14,39.705,39.73,1801100.0],["2025-10-29",40.0,40.76,39.15,39.6,2478700.0],["2025-10-30",39.05,39.53,37.835,37.94,1901400.0],["2025-10-31",39.0,41.05,38.84,40.66,3878000.0],["2025-11-03",40.99,41.8,39.915,41.43,2499000.0],["2025-11-04",40.0,40.19,38.45,38.82,4639800.0],["2025-11-05",45.32,46.68,42.5,45.81,11256300.0],["2025-11-06",48.025,49.615,45.44,47.08,5552600.0],["2025-11-07",46.71,49.51,45.58,49.48,3668100.0],["2025-11-10",50.33,52.2,49.91,51.67,3476500.0],["2025-11-11",51.03,51.75,49.74,50.0,2519800.0],["2025-11-12",50.63,50.85,47.37,48.37,2457300.0],["2025-11-13",47.65,48.63,44.84,45.19,2915600.0],["2025-11-14",43.22,46.83,43.004,45.84,1872300.0],["2025-11-17",45.64,46.44,43.97,44.55,2130400.0],["2025-11-18",43.39,44.48,41.96,44.01,1931900.0],["2025-11-19",44.3,45.936,43.87,44.09,1443100.0],["2025-11-20",45.18,46.1,42.84,43.18,1768500.0],["2025-11-21",43.24,44.37,42.01,43.81,1846800.0],["2025-11-24",44.34,45.7,44.12,45.15,1256800.0],["2025-11-25",45.15,45.95,43.665,44.9,1689500.0],["2025-11-26",44.87,46.54,44.15,45.13,1898100.0],["2025-11-28",44.98,45.34,44.12,44.52,818700.0],["2025-12-01",43.82,44.41,42.77,44.37,2081600.0],["2025-12-02",45.3,47.17,44.14,44.62,2384100.0],["2025-12-03",44.46,45.99,43.86,45.89,2387500.0],["2025-12-04",45.73,47.4,45.51,46.25,2162400.0],["2025-12-05",46.36,48.4,45.99,48.3,1856400.0],["2025-12-08",48.91,49.99,48.36,49.49,1572300.0],["2025-12-09",48.99,51.9,48.66,49.72,2485300.0],["2025-12-10",49.43,51.54,49.15,50.63,1414700.0],["2025-12-11",50.0,50.85,47.9,49.17,1443400.0],["2025-12-12",49.12,49.49,47.501,47.66,1101000.0],["2025-12-15",47.9,48.36,45.29,45.78,1903800.0],["2025-12-16",45.0,46.0,44.12,44.44,2155700.0],["2025-12-17",44.52,45.295,43.81,43.9,1602800.0],["2025-12-18",44.6,46.09,44.2,45.9,1370300.0],["2025-12-19",46.05,47.88,45.9,47.52,2326200.0],["2025-12-22",48.4,49.43,47.88,49.21,1244800.0],["2025-12-23",48.62,49.44,47.33,48.93,1013400.0],["2025-12-24",48.93,49.68,48.37,49.17,510200.0],["2025-12-26",49.21,49.68,48.91,49.52,552100.0],["2025-12-29",48.95,49.5,47.85,49.34,1495100.0],["2025-12-30",49.24,49.41,48.2,48.8,1199400.0],["2025-12-31",48.8,48.845,47.93,48.12,969000.0],["2026-01-02",48.64,49.789,47.2,48.97,1099000.0],["2026-01-05",49.33,52.135,48.16,50.61,2432100.0],["2026-01-06",50.63,54.41,50.21,54.01,2848100.0],["2026-01-07",53.88,54.33,52.66,53.56,2096200.0],["2026-01-08",53.26,53.56,50.66,52.47,2925100.0],["2026-01-09",52.66,53.69,51.22,53.2,1435000.0],["2026-01-12",53.0,56.23,52.445,55.33,2574700.0],["2026-01-13",55.67,57.0,53.48,54.39,1900000.0],["2026-01-14",53.91,54.17,50.99,52.7,2609200.0],["2026-01-15",53.01,53.98,52.72,52.88,1215100.0],["2026-01-16",53.17,53.74,51.86,52.76,1224700.0],["2026-01-20",50.85,52.42,49.64,50.03,2596400.0],["2026-01-21",50.52,51.585,49.078,50.73,1486200.0],["2026-01-22",51.96,54.67,51.6,54.3,3347100.0],["2026-01-23",54.8,54.971,53.152,53.61,1836000.0],["2026-01-26",56.21,61.67,56.0,58.94,7131400.0],["2026-01-27",63.09,64.094,59.74,60.25,5930000.0],["2026-01-28",60.74,61.525,57.884,60.24,5746700.0],["2026-01-29",59.2,59.89,55.3,56.13,3764900.0],["2026-01-30",55.85,56.44,54.77,55.25,2293700.0],["2026-02-02",54.92,60.33,54.27,59.81,4403200.0],["2026-02-03",58.88,60.1,54.66,58.32,4274900.0],["2026-02-04",57.24,58.14,54.09,57.27,3073300.0],["2026-02-05",57.7,59.898,56.14,57.66,3302300.0],["2026-02-06",59.59,63.67,57.91,62.92,3042100.0],["2026-02-09",62.75,65.92,62.0,64.74,3323300.0],["2026-02-10",65.6,65.7,62.898,64.08,4435500.0],["2026-02-11",66.0,66.75,60.57,62.4,2972600.0],["2026-02-12",62.99,64.5,61.14,63.78,2907300.0],["2026-02-13",63.43,70.43,62.84,68.16,3956500.0],["2026-02-17",67.34,68.409,64.38,67.66,2254600.0],["2026-02-18",67.7,69.35,65.74,68.86,1763700.0],["2026-02-19",67.5,68.78,66.51,68.18,1676400.0],["2026-02-20",68.0,68.05,62.74,63.63,3766000.0],["2026-02-23",63.15,63.15,57.785,59.24,6761300.0],["2026-02-24",56.65,66.26,55.754,62.74,7346900.0],["2026-02-25",62.89,64.925,58.13,59.27,4658100.0],["2026-02-26",58.18,59.0,53.4,54.26,6270400.0],["2026-02-27",52.57,56.37,51.03,56.06,3155000.0],["2026-03-02",54.77,58.65,54.28,58.24,2288300.0],["2026-03-03",55.4,57.61,54.47,55.4,1887200.0],["2026-03-04",55.92,56.09,51.68,52.26,2764000.0],["2026-03-05",52.0,54.52,52.0,53.83,2216900.0],["2026-03-06",52.2,54.55,51.91,54.45,1624200.0],["2026-03-09",53.03,57.88,52.594,57.53,2321500.0],["2026-03-10",57.62,62.12,57.52,62.01,4290400.0],["2026-03-11",62.01,69.44,62.0,68.69,5530900.0],["2026-03-12",68.44,68.812,65.15,66.22,2525000.0],["2026-03-13",67.1,69.76,65.43,68.63,3010700.0],["2026-03-16",69.36,76.35,69.0,72.01,5007900.0],["2026-03-17",71.57,78.22,71.17,77.59,4118200.0],["2026-03-18",77.5,86.46,76.96,82.48,7034000.0],["2026-03-19",80.8,86.5,80.07,85.35,4088200.0],["2026-03-20",84.9,85.83,80.71,82.65,4385800.0],["2026-03-23",83.62,88.84,82.65,86.02,2634200.0],["2026-03-24",88.0,88.09,82.44,84.92,2665200.0],["2026-03-25",78.8,88.25,78.63,87.0,14015100.0],["2026-03-26",85.7,88.2,84.28,85.62,7537700.0],["2026-03-27",83.64,85.325,79.82,81.42,4592200.0],["2026-03-30",81.35,84.06,75.14,78.32,5837200.0],["2026-03-31",79.47,85.87,78.768,85.78,4207600.0],["2026-04-01",88.2,90.74,86.5,87.68,4625800.0],["2026-04-02",85.74,91.53,84.3,90.01,3576500.0],["2026-04-06",91.29,93.31,85.0,87.07,2943700.0],["2026-04-07",85.76,86.91,82.95,86.59,2237000.0],["2026-04-08",90.055,94.656,88.575,89.38,16602000.0],["2026-04-09",90.36,93.0,82.322,87.17,6373700.0],["2026-04-10",86.98,87.08,75.015,75.59,10506900.0],["2026-04-13",76.495,80.68,75.56,79.87,5705800.0],["2026-04-14",81.84,81.84,72.17,73.45,5041400.0],["2026-04-15",74.68,79.75,74.37,77.71,5626100.0],["2026-04-16",78.88,88.62,77.43,88.43,6225800.0],["2026-04-17",90.48,93.49,82.24,85.63,4571400.0],["2026-04-20",85.2,90.605,84.44,89.57,2751500.0],["2026-04-21",90.87,97.87,90.025,94.71,4620200.0],["2026-04-22",96.15,97.144,92.21,95.52,2842200.0],["2026-04-23",93.36,99.23,91.25,95.86,3402200.0],["2026-04-24",96.67,97.605,93.53,95.21,1464800.0],["2026-04-27",94.99,99.1,90.11,98.95,2261300.0],["2026-04-28",98.5,98.59,92.91,94.38,2647100.0],["2026-04-29",96.73,98.89,92.01,96.87,3045300.0],["2026-04-30",97.72,98.069,93.9,96.43,2461100.0],["2026-05-01",99.01,104.48,98.68,102.82,2855900.0],["2026-05-04",105.0,109.13,101.07,108.81,5150400.0],["2026-05-05",130.2,153.47,129.51,152.77,14950200.0],["2026-05-06",154.92,161.96,146.67,160.99,6089100.0],["2026-05-07",161.46,162.0,147.0,150.43,6112200.0],["2026-05-08",151.25,164.77,150.68,163.95,3945900.0],["2026-05-11",162.85,162.85,155.49,162.72,3353100.0],["2026-05-12",161.47,161.5,150.23,155.72,3324900.0],["2026-05-13",158.7,162.25,153.35,159.18,2783000.0],["2026-05-14",156.01,160.25,147.502,158.4,3573400.0],["2026-05-15",153.64,158.61,149.0,154.87,3457900.0],["2026-05-18",155.0,155.0,142.5,147.43,2888700.0],["2026-05-19",143.02,151.0,139.21,150.02,3881600.0],["2026-05-20",150.83,163.56,150.8,160.11,3725700.0],["2026-05-21",158.765,165.99,156.393,158.35,3778000.0],["2026-05-22",160.0,165.7,157.149,158.46,2269100.0],["2026-05-26",162.05,165.99,153.15,160.72,1971000.0],["2026-05-27",158.57,158.57,147.91,150.42,2222800.0],["2026-05-28",154.87,156.427,148.52,151.91,1584300.0],["2026-05-29",154.97,158.74,152.0,155.95,3053100.0],["2026-06-01",162.01,174.385,156.25,173.45,5450500.0],["2026-06-02",170.945,177.0,166.5,173.07,2388400.0],["2026-06-03",175.4,179.81,166.875,173.68,3294700.0],["2026-06-04",166.12,184.46,160.88,180.5,3322400.0],["2026-06-05",177.17,180.5,162.23,169.87,3208900.0],["2026-06-08",172.2,174.736,161.08,169.32,2606100.0],["2026-06-09",171.49,172.753,153.71,168.33,3341700.0],["2026-06-10",164.81,179.205,164.44,171.47,2476300.0],["2026-06-11",172.81,178.34,165.595,174.75,2051300.0],["2026-06-12",177.61,181.545,169.1,170.44,2409800.0],["2026-06-15",176.0,185.918,172.245,181.29,3405500.0],["2026-06-16",180.7,185.99,172.91,174.18,1949600.0],["2026-06-17",175.83,187.5,169.12,177.81,2556700.0],["2026-06-18",182.78,182.78,169.69,173.27,3908100.0],["2026-06-22",170.0,174.931,156.09,166.24,2827700.0],["2026-06-23",159.49,160.44,151.54,157.18,3757600.0],["2026-06-24",155.01,159.65,146.02,148.59,3044400.0],["2026-06-25",150.98,151.02,142.84,145.34,2532800.0],["2026-06-26",144.0,146.495,136.57,139.28,15431500.0],["2026-06-29",141.7,150.14,138.0,149.86,4439700.0],["2026-06-30",148.41,158.159,147.0,157.03,2895500.0],["2026-07-01",150.5,152.32,138.15,144.58,3325200.0],["2026-07-02",141.53,144.0,126.05,130.13,4871200.0],["2026-07-06",130.8,137.25,129.66,131.37,2442439.153946],["2026-07-07",145,148.12,136.1,137.04,5462288.859835],["2026-07-08",137.99,142.82,134.5,140.47,3356644.870668],["2026-07-09",142.94,148.395,139.81,140.84,3307362.649288],["2026-07-10",142.16,142.16,128.89,130.49,2358592.740931],["2026-07-13",129.17,129.75,122.93,123.32,1768664.824345],["2026-07-14",126.36,134.5572,123,126.3,2473559.671483],["2026-07-15",128.78,129.99,112.32,119.65,5713675.515862],["2026-07-16",116.5,124.51,114.17,117.02,2980879.469432],["2026-07-17",112.25,121.6599,111.13,118.91,2460137.119019],["2026-07-20",118.6,125.11,118.17,119.09,2466452.88656],["2026-07-21",126.16,137.12,124.93,136.45,4393655.161467],["2026-07-22",138.52,144.52,137.065,142.68,5617773.812375],["2026-07-23",140.7,143.28,130.69,131.15,3539474.223544],["2026-07-24",132.45,132.45,122.7,123.54,2351449.510224],["2026-07-27",123.66,124.36,113.97,120.2,2722077.988774],["2026-07-28",115.99,117,107.0201,112.51,3747010.727155],["2026-07-29",112.47,116.31,106.28,106.76,3259107.084757],["2026-07-30",113.93,122.53,113.81,120.23,4583995.146205],["2026-07-31",124.8,129.52,116.82,117.5,6014253.080431],["2026-08-03",116.7,128.33,114.55,127.17,4889620.161592],["2026-08-04",119.8,137.6099,118.79,128.89,7036892.521716],["2026-08-05",125.7,127.84,119.58,124.46,3627512.96842],["2026-08-06",121.25,128.4,117.01,122.23,2066262.483341],["2026-08-07",125.21,128.99,123.59,124.15,1782871.280901],["2026-08-10",124.8,133.65,122.6925,131.765,630636.954737],["2026-08-11",131.4,133.65,119.845,120.86,2391256.060248],["2026-08-12",127.94,136.08,127.09,133.37,2082791.891576],["2026-08-13",133,137.1999,130.66,132.29,1877277.102311],["2026-08-14",131.84,133.645,127.21,129.92,2025114.766959]]}