{"t":"DOCS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-24",41.17,53.89,41.17,53.0,17305900.0],["2021-06-25",50.0,55.98,48.1,55.98,5004200.0],["2021-06-28",56.99,59.69,54.16,58.35,2776700.0],["2021-06-29",59.8,65.42,54.15,55.19,4220500.0],["2021-06-30",54.96,59.66,54.96,58.2,3630700.0],["2021-07-01",57.65,61.09,52.58,52.8,1871400.0],["2021-07-02",52.81,53.1,48.5,49.88,1202500.0],["2021-07-06",49.88,50.01,44.8,46.82,1135400.0],["2021-07-07",47.19,49.619,47.105,49.16,899900.0],["2021-07-08",47.33,48.99,46.86,48.32,723400.0],["2021-07-09",48.62,53.99,48.62,52.74,1175100.0],["2021-07-12",52.29,53.5,49.4,51.08,816600.0],["2021-07-13",51.0,51.02,49.81,50.24,465500.0],["2021-07-14",49.58,50.49,48.3,49.76,940800.0],["2021-07-15",49.49,53.42,49.11,52.91,1091700.0],["2021-07-16",53.49,54.4,50.8,54.35,633000.0],["2021-07-19",52.97,58.25,52.21,56.7,966200.0],["2021-07-20",56.7,56.8,53.65,54.67,553000.0],["2021-07-21",54.65,56.3,53.95,55.69,414300.0],["2021-07-22",56.98,62.73,56.81,59.91,1315100.0],["2021-07-23",60.06,62.83,59.21,60.97,1037600.0],["2021-07-26",61.68,68.71,61.68,66.5,1603400.0],["2021-07-27",66.5,66.937,56.13,59.43,1878300.0],["2021-07-28",60.26,61.04,56.14,57.97,856300.0],["2021-07-29",57.81,61.0,57.64,59.86,585400.0],["2021-07-30",59.03,63.35,58.0,61.9,1022000.0],["2021-08-02",62.45,63.94,58.81,59.0,613500.0],["2021-08-03",59.0,59.99,53.51,54.16,666600.0],["2021-08-04",54.17,56.76,52.74,56.55,588700.0],["2021-08-05",56.55,57.46,54.59,56.81,518900.0],["2021-08-06",57.25,57.839,52.16,52.36,523600.0],["2021-08-09",52.37,54.45,52.28,53.55,404900.0],["2021-08-10",53.23,55.35,52.65,52.93,559800.0],["2021-08-11",60.03,70.67,60.03,70.41,4642900.0],["2021-08-12",71.0,83.93,70.17,79.54,6258400.0],["2021-08-13",76.47,80.0,73.33,76.01,5487100.0],["2021-08-16",75.61,81.0,74.15,80.0,3423200.0],["2021-08-17",78.5,84.87,74.5,75.87,3267300.0],["2021-08-18",77.18,80.686,71.32,79.02,2150500.0],["2021-08-19",77.44,77.6,73.621,74.31,1187000.0],["2021-08-20",74.8,76.33,72.513,76.21,1180800.0],["2021-08-23",78.79,87.62,78.054,87.15,2440000.0],["2021-08-24",88.0,89.84,84.28,88.39,1470100.0],["2021-08-25",89.54,95.97,87.25,92.05,2362800.0],["2021-08-26",87.67,89.47,80.07,80.26,3909400.0],["2021-08-27",82.15,83.95,75.9,82.53,2887100.0],["2021-08-30",83.0,84.44,76.73,82.75,1917300.0],["2021-08-31",80.69,92.42,80.69,92.0,2663900.0],["2021-09-01",90.75,92.96,88.52,91.0,1553600.0],["2021-09-02",91.63,99.4,91.04,98.21,2844500.0],["2021-09-03",98.21,104.98,95.26,99.16,2779600.0],["2021-09-07",99.1,107.7,97.6,98.25,2011900.0],["2021-09-08",99.2,103.087,92.32,93.75,2043900.0],["2021-09-09",93.0,103.71,92.41,101.29,1926000.0],["2021-09-10",103.05,107.79,100.75,102.02,2111100.0],["2021-09-13",105.71,105.9,92.18,94.96,2745600.0],["2021-09-14",95.78,103.34,95.21,101.45,2217200.0],["2021-09-15",101.0,101.0,93.55,94.29,2804100.0],["2021-09-16",96.0,99.02,95.0,95.48,2064100.0],["2021-09-17",96.16,101.49,93.25,95.67,5270600.0],["2021-09-20",91.01,91.8,83.0,85.66,3559700.0],["2021-09-21",88.02,89.9,85.5,87.05,2558100.0],["2021-09-22",87.42,87.96,83.55,84.29,1790200.0],["2021-09-23",85.68,90.98,83.8,88.09,1823500.0],["2021-09-24",87.0,88.98,85.0,86.09,1126500.0],["2021-09-27",86.09,89.3,83.71,87.56,1517300.0],["2021-09-28",85.14,87.0,79.5,80.41,2189300.0],["2021-09-29",81.47,85.45,81.47,82.02,2100100.0],["2021-09-30",82.31,84.23,80.61,80.7,1273300.0],["2021-10-01",81.0,82.83,77.4,79.39,1803500.0],["2021-10-04",78.0,78.49,74.02,75.01,1398800.0],["2021-10-05",75.35,78.18,74.8,78.15,1277400.0],["2021-10-06",76.38,86.525,75.99,86.15,3119200.0],["2021-10-07",87.0,91.25,79.68,80.22,3749200.0],["2021-10-08",80.5,81.3,74.28,76.5,3507100.0],["2021-10-11",74.84,76.23,70.28,70.38,2229300.0],["2021-10-12",71.17,76.1,69.511,75.25,2750900.0],["2021-10-13",75.89,78.38,73.75,77.85,1607900.0],["2021-10-14",79.01,80.62,73.52,75.63,1818100.0],["2021-10-15",76.0,76.03,69.351,69.88,2456100.0],["2021-10-18",70.0,72.56,68.89,70.57,2388900.0],["2021-10-19",72.0,73.88,69.7,71.5,1586600.0],["2021-10-20",71.34,74.38,69.11,72.68,1928800.0],["2021-10-21",73.29,75.86,67.34,67.87,2772200.0],["2021-10-22",67.34,67.84,63.89,64.75,2494900.0],["2021-10-25",65.47,66.0,63.17,65.02,1980000.0],["2021-10-26",66.25,67.49,63.4,66.47,2526400.0],["2021-10-27",66.38,68.76,64.51,67.1,2110400.0],["2021-10-28",67.3,70.14,65.684,69.21,2075500.0],["2021-10-29",69.55,71.49,68.14,69.48,2329900.0],["2021-11-01",69.0,74.39,68.96,73.73,1853600.0],["2021-11-02",74.0,74.0,69.71,72.77,1391700.0],["2021-11-03",72.0,74.83,71.08,73.44,1242000.0],["2021-11-04",74.0,74.1,70.71,72.67,827600.0],["2021-11-05",72.1,72.105,65.88,67.85,1855300.0],["2021-11-08",67.51,71.22,66.6,71.05,1514300.0],["2021-11-09",72.0,76.56,69.79,76.51,3119800.0],["2021-11-10",64.665,72.2,64.1,72.01,5571600.0],["2021-11-11",71.47,76.88,68.8,76.69,3122800.0],["2021-11-12",75.59,76.87,71.85,73.48,19513900.0],["2021-11-15",70.04,72.6,68.68,70.77,3763000.0],["2021-11-16",69.75,71.99,66.34,67.8,4438000.0],["2021-11-17",68.45,70.51,67.64,69.52,2783400.0],["2021-11-18",68.68,69.038,64.25,65.47,1840600.0],["2021-11-19",65.0,65.0,60.86,61.21,2753700.0],["2021-11-22",61.12,61.42,58.31,59.06,2951400.0],["2021-11-23",58.8,58.96,55.8,57.1,4658400.0],["2021-11-24",56.27,60.07,54.29,59.35,2199500.0],["2021-11-26",59.98,61.13,58.69,61.13,1375700.0],["2021-11-29",62.11,67.9,62.0,66.67,3727800.0],["2021-11-30",66.04,68.02,64.266,67.65,3285900.0],["2021-12-01",68.01,68.94,63.5,64.76,2806400.0],["2021-12-02",64.76,68.01,63.5,67.51,2176100.0],["2021-12-03",66.27,66.27,56.57,59.86,4792200.0],["2021-12-06",58.71,59.48,55.55,57.56,2790300.0],["2021-12-07",60.0,63.0,59.13,61.91,2377500.0],["2021-12-08",61.68,62.77,57.81,62.02,1707100.0],["2021-12-09",61.17,62.5,57.13,57.48,1770300.0],["2021-12-10",58.3,59.7,53.76,53.94,2925100.0],["2021-12-13",53.7,56.19,53.16,55.68,1654600.0],["2021-12-14",51.15,54.19,49.23,53.18,3058300.0],["2021-12-15",52.81,55.82,52.1,55.71,1817400.0],["2021-12-16",53.6,53.75,48.85,49.32,6671900.0],["2021-12-17",48.91,50.62,47.5,50.08,3437200.0],["2021-12-20",49.97,50.19,46.35,48.39,2927300.0],["2021-12-21",48.61,50.02,47.769,48.76,4251900.0],["2021-12-22",49.0,50.19,47.3,48.69,2619200.0],["2021-12-23",49.22,52.33,48.51,51.54,2250000.0],["2021-12-27",51.17,52.87,50.89,52.37,1550400.0],["2021-12-28",52.44,52.54,49.57,50.61,1685400.0],["2021-12-29",50.6,51.78,49.19,50.63,1761400.0],["2021-12-30",50.63,52.89,50.08,51.12,1342500.0],["2021-12-31",51.01,51.53,50.11,50.13,1031700.0],["2022-01-03",50.66,51.98,48.68,51.56,1684300.0],["2022-01-04",51.165,52.59,48.85,51.34,1964900.0],["2022-01-05",50.65,51.3,49.03,49.13,2766500.0],["2022-01-06",48.8,49.82,44.54,46.91,2849200.0],["2022-01-07",46.93,48.45,46.601,47.64,1125900.0],["2022-01-10",46.37,48.1,44.385,47.88,1857800.0],["2022-01-11",47.81,49.62,47.28,47.54,813500.0],["2022-01-12",48.64,50.93,48.598,50.1,2010400.0],["2022-01-13",49.96,51.38,47.3,47.5,1108600.0],["2022-01-14",47.78,48.27,44.15,46.03,1410000.0],["2022-01-18",45.78,46.28,42.72,42.83,1478700.0],["2022-01-19",42.83,45.77,42.83,43.32,1644600.0],["2022-01-20",43.71,47.21,43.71,44.41,1684600.0],["2022-01-21",43.84,44.0,40.49,43.4,3149900.0],["2022-01-24",41.5,44.73,41.132,44.6,2868800.0],["2022-01-25",43.74,44.75,42.02,42.63,1019800.0],["2022-01-26",44.13,45.16,41.75,42.47,1532200.0],["2022-01-27",43.41,43.45,39.92,40.56,1739200.0],["2022-01-28",40.87,43.2,40.08,41.73,1180800.0],["2022-01-31",41.15,45.62,41.15,45.57,2023600.0],["2022-02-01",46.0,49.23,44.57,49.16,2082000.0],["2022-02-02",49.15,49.15,44.73,46.57,1939300.0],["2022-02-03",45.18,46.964,44.84,45.7,800900.0],["2022-02-04",45.89,47.0,44.65,45.75,1010800.0],["2022-02-07",46.96,49.67,46.5,48.53,1817600.0],["2022-02-08",47.11,50.01,47.1,49.81,3107900.0],["2022-02-09",56.287,64.37,55.79,61.78,13104200.0],["2022-02-10",61.07,64.95,59.92,60.32,5568700.0],["2022-02-11",59.72,60.25,55.44,56.36,3770900.0],["2022-02-14",56.0,58.99,54.49,56.73,1651900.0],["2022-02-15",58.01,58.3,53.95,56.94,2816500.0],["2022-02-16",56.47,58.5,55.0,57.44,2211500.0],["2022-02-17",57.32,59.73,56.401,57.38,1892000.0],["2022-02-18",57.41,59.0,56.46,57.0,1857800.0],["2022-02-22",55.25,58.41,54.42,55.99,1549800.0],["2022-02-23",56.25,56.98,55.05,55.46,1381900.0],["2022-02-24",52.85,57.641,52.23,57.42,2782100.0],["2022-02-25",57.0,59.81,55.56,59.07,1752800.0],["2022-02-28",59.0,62.52,58.412,61.35,2960900.0],["2022-03-01",61.11,61.54,57.75,58.12,1817000.0],["2022-03-02",59.27,61.17,56.51,60.67,1702400.0],["2022-03-03",61.62,61.97,56.75,56.77,1253200.0],["2022-03-04",56.51,57.28,48.13,48.5,4302400.0],["2022-03-07",48.88,54.97,46.665,52.29,4298700.0],["2022-03-08",51.02,54.22,48.6,52.22,3112500.0],["2022-03-09",53.0,56.23,52.85,54.57,1446100.0],["2022-03-10",53.46,54.8,49.94,49.95,2027300.0],["2022-03-11",50.6,50.98,46.08,46.41,2249000.0],["2022-03-14",46.45,46.481,40.05,40.85,4168900.0],["2022-03-15",41.82,45.13,41.82,43.23,2501800.0],["2022-03-16",44.4,47.56,44.0,46.61,4439800.0],["2022-03-17",46.37,52.58,45.89,49.87,3681600.0],["2022-03-18",49.2,53.035,49.09,52.37,5726700.0],["2022-03-21",51.23,51.74,47.47,48.0,2578500.0],["2022-03-22",48.59,50.89,48.06,49.7,1813400.0],["2022-03-23",48.24,51.95,48.24,50.47,1991500.0],["2022-03-24",50.63,51.11,48.46,50.07,1207900.0],["2022-03-25",50.18,50.18,48.075,48.32,709700.0],["2022-03-28",48.37,49.99,47.62,49.0,1106400.0],["2022-03-29",49.41,52.97,49.09,52.57,1411000.0],["2022-03-30",52.19,53.59,50.31,51.81,2132500.0],["2022-03-31",52.31,53.24,51.73,52.09,1125600.0],["2022-04-01",52.48,54.69,52.48,52.79,1437100.0],["2022-04-04",52.83,54.39,51.58,54.0,945600.0],["2022-04-05",54.0,54.69,52.54,53.23,1014400.0],["2022-04-06",51.75,52.285,49.9,51.49,1434400.0],["2022-04-07",52.36,52.58,48.72,50.97,831000.0],["2022-04-08",50.01,50.66,48.74,48.81,1254900.0],["2022-04-11",48.11,49.22,46.94,48.83,1061900.0],["2022-04-12",49.48,52.64,48.44,48.73,1072700.0],["2022-04-13",48.84,50.845,47.787,50.48,1163500.0],["2022-04-14",50.1,50.78,49.25,50.31,764300.0],["2022-04-18",49.8,49.95,47.55,47.97,969300.0],["2022-04-19",47.51,52.08,47.23,51.07,1188600.0],["2022-04-20",51.14,51.22,49.82,49.99,815600.0],["2022-04-21",50.05,50.69,47.46,47.99,858300.0],["2022-04-22",47.51,48.08,44.42,44.62,1355400.0],["2022-04-25",44.0,47.05,43.8,46.66,1369000.0],["2022-04-26",46.48,47.24,44.52,44.57,852800.0],["2022-04-27",44.52,45.38,42.38,43.3,1072900.0],["2022-04-28",42.16,43.15,38.53,42.54,2811200.0],["2022-04-29",42.74,43.73,39.31,39.87,1853300.0],["2022-05-02",39.65,41.62,39.22,41.39,1092000.0],["2022-05-03",41.39,42.12,37.98,39.22,2008200.0],["2022-05-04",39.41,41.28,37.34,40.66,1632700.0],["2022-05-05",39.94,39.942,37.35,38.69,1010600.0],["2022-05-06",38.54,38.68,34.6,34.65,2111500.0],["2022-05-09",33.73,34.0,29.8,31.84,3887100.0],["2022-05-10",32.76,33.13,28.75,31.25,3003400.0],["2022-05-11",31.19,31.42,27.1,28.46,4063700.0],["2022-05-12",27.62,32.19,27.06,29.85,3482500.0],["2022-05-13",30.66,33.92,30.66,31.82,2889800.0],["2022-05-16",31.5,33.82,30.88,32.99,3604900.0],["2022-05-17",33.78,35.14,31.44,33.77,8324200.0],["2022-05-18",29.27,31.84,28.55,30.31,14975200.0],["2022-05-19",30.01,34.89,30.01,32.52,5534600.0],["2022-05-20",32.6,32.715,29.941,31.56,2866500.0],["2022-05-23",31.27,33.87,30.75,33.29,2712200.0],["2022-05-24",32.67,32.69,31.34,31.89,3610300.0],["2022-05-25",32.63,35.03,32.2,34.48,3161400.0],["2022-05-26",34.12,35.46,33.57,33.92,1828300.0],["2022-05-27",34.5,35.39,33.315,35.39,1895300.0],["2022-05-31",35.38,36.6,34.43,34.99,2829300.0],["2022-06-01",35.1,35.85,33.96,35.53,1603100.0],["2022-06-02",36.0,39.275,35.77,38.0,1762900.0],["2022-06-03",36.68,38.47,35.72,38.0,1723300.0],["2022-06-06",37.85,38.35,35.94,36.6,1886400.0],["2022-06-07",36.2,37.68,35.88,36.92,1032200.0],["2022-06-08",36.76,37.99,36.13,36.37,1525800.0],["2022-06-09",36.16,36.725,34.74,34.96,1535500.0],["2022-06-10",34.66,34.82,32.72,33.9,1859700.0],["2022-06-13",32.18,33.53,31.7,33.02,1636500.0],["2022-06-14",33.39,34.34,32.56,33.4,1292200.0],["2022-06-15",33.64,34.98,32.95,34.75,1871100.0],["2022-06-16",33.0,34.21,31.28,32.37,2838500.0],["2022-06-17",33.03,34.93,32.6,33.86,2649700.0],["2022-06-21",35.01,35.99,34.6,35.02,1522300.0],["2022-06-22",34.27,36.95,34.01,36.03,2325700.0],["2022-06-23",36.39,39.48,36.39,38.95,1893100.0],["2022-06-24",39.52,42.03,39.32,41.5,8849500.0],["2022-06-27",41.53,42.12,39.65,40.42,1992500.0],["2022-06-28",40.77,40.81,37.77,37.98,1771800.0],["2022-06-29",37.96,37.96,36.32,37.53,1616000.0],["2022-06-30",36.88,37.47,34.61,34.82,2486700.0],["2022-07-01",34.83,36.75,34.34,36.72,923200.0],["2022-07-05",36.61,38.58,36.09,38.5,995800.0],["2022-07-06",38.58,39.806,37.56,38.42,1424300.0],["2022-07-07",38.33,41.795,38.33,41.62,1878700.0],["2022-07-08",40.69,42.85,40.46,42.28,1422000.0],["2022-07-11",41.49,41.829,39.824,40.86,1589200.0],["2022-07-12",41.31,42.72,40.54,41.56,1126500.0],["2022-07-13",40.1,42.4,39.42,41.2,1272900.0],["2022-07-14",40.84,41.36,39.09,40.22,1264800.0],["2022-07-15",40.6,43.27,39.61,43.12,1872500.0],["2022-07-18",44.01,45.55,43.47,43.77,1932200.0],["2022-07-19",44.0,44.42,41.105,42.74,2623600.0],["2022-07-20",43.84,46.01,42.818,45.73,2279800.0],["2022-07-21",45.0,47.46,44.92,46.17,1701600.0],["2022-07-22",46.05,46.2,41.904,42.55,1679300.0],["2022-07-25",42.56,42.65,41.169,41.55,933000.0],["2022-07-26",41.29,41.42,39.85,40.44,940800.0],["2022-07-27",41.26,41.855,40.512,41.42,1035600.0],["2022-07-28",41.84,42.43,37.61,41.62,2094900.0],["2022-07-29",41.55,42.64,40.96,42.32,1654100.0],["2022-08-01",42.0,43.69,41.49,42.8,1458300.0],["2022-08-02",42.53,44.37,42.52,43.84,1214000.0],["2022-08-03",44.57,44.76,41.89,41.99,2462400.0],["2022-08-04",42.5,43.09,40.16,40.31,3864500.0],["2022-08-05",34.65,38.2,33.73,37.31,6202200.0],["2022-08-08",37.12,43.1,36.61,40.61,4451700.0],["2022-08-09",39.88,39.88,35.7,36.49,2886100.0],["2022-08-10",37.63,39.94,37.03,39.94,2893300.0],["2022-08-11",40.0,41.8,38.61,38.69,2710200.0],["2022-08-12",38.68,38.77,37.86,37.98,1441100.0],["2022-08-15",37.45,37.78,36.16,36.96,2055100.0],["2022-08-16",37.09,37.74,36.29,37.21,1697100.0],["2022-08-17",36.4,36.71,34.715,34.93,2319700.0],["2022-08-18",34.94,34.94,33.77,34.25,1361500.0],["2022-08-19",33.9,34.19,32.61,33.01,1891800.0],["2022-08-22",32.53,32.98,32.22,32.7,2305800.0],["2022-08-23",32.77,33.54,32.34,33.0,1223700.0],["2022-08-24",33.09,34.845,33.01,33.86,1372900.0],["2022-08-25",34.5,34.78,33.91,34.33,793900.0],["2022-08-26",34.04,34.35,32.6,32.65,1171000.0],["2022-08-29",32.21,33.26,32.19,32.36,1166700.0],["2022-08-30",32.97,33.339,31.91,32.59,1679000.0],["2022-08-31",32.98,33.595,32.43,33.19,1268800.0],["2022-09-01",32.19,32.86,31.14,32.69,2282300.0],["2022-09-02",33.48,33.53,32.53,32.68,1046900.0],["2022-09-06",33.06,33.6,32.075,32.18,1213000.0],["2022-09-07",31.79,33.04,31.5,32.95,981000.0],["2022-09-08",32.55,33.975,32.51,33.89,1083400.0],["2022-09-09",34.4,34.64,33.89,33.9,1373100.0],["2022-09-12",34.03,34.625,33.72,34.12,1699100.0],["2022-09-13",32.48,33.444,32.24,33.07,1169000.0],["2022-09-14",33.13,33.178,32.51,33.14,1062500.0],["2022-09-15",32.81,33.84,32.33,32.65,1419600.0],["2022-09-16",32.11,32.12,31.18,31.45,3221800.0],["2022-09-19",31.04,31.36,30.4,31.16,1310500.0],["2022-09-20",30.8,30.92,30.01,30.41,1908200.0],["2022-09-21",30.7,32.1,30.256,31.03,1692200.0],["2022-09-22",30.92,31.26,29.41,30.01,1406600.0],["2022-09-23",29.68,30.78,29.6,30.52,2184100.0],["2022-09-26",30.35,31.96,29.98,30.73,1979400.0],["2022-09-27",31.43,32.11,30.06,30.19,1208700.0],["2022-09-28",30.42,32.71,30.265,32.35,1593800.0],["2022-09-29",31.92,32.23,31.03,32.0,1509100.0],["2022-09-30",30.93,31.86,30.0,30.22,1979200.0],["2022-10-03",30.4,30.71,29.02,30.46,1536200.0],["2022-10-04",31.0,32.276,30.9,32.0,1337700.0],["2022-10-05",31.02,31.94,30.4,31.71,1087200.0],["2022-10-06",31.92,32.12,30.67,30.94,1040400.0],["2022-10-07",30.27,30.49,29.511,29.67,1154500.0],["2022-10-10",29.88,29.88,28.46,29.18,1402800.0],["2022-10-11",28.91,29.91,27.765,29.33,1556400.0],["2022-10-12",28.9,29.16,25.0,26.87,4389800.0],["2022-10-13",25.58,26.36,24.4,25.73,3548800.0],["2022-10-14",26.15,26.3,24.15,24.31,2295600.0],["2022-10-17",24.93,26.07,24.93,25.49,1815400.0],["2022-10-18",26.25,27.26,25.96,26.23,2154600.0],["2022-10-19",25.87,26.23,25.09,25.45,1539400.0],["2022-10-20",25.39,26.09,24.81,24.85,1328200.0],["2022-10-21",24.7,25.17,23.73,25.02,1257800.0],["2022-10-24",25.11,25.19,24.27,24.87,1656300.0],["2022-10-25",25.04,27.06,25.04,26.81,1683500.0],["2022-10-26",26.5,27.87,26.2,26.24,1615000.0],["2022-10-27",26.73,26.73,25.42,25.78,1436000.0],["2022-10-28",25.77,26.45,25.43,26.31,1941700.0],["2022-10-31",27.19,27.53,25.9,26.47,2624100.0],["2022-11-01",27.12,27.45,25.955,26.23,1300900.0],["2022-11-02",26.12,27.405,25.15,25.2,1614300.0],["2022-11-03",25.02,26.42,24.02,25.55,1521100.0],["2022-11-04",25.79,25.98,23.69,24.61,2324400.0],["2022-11-07",24.9,24.9,23.62,24.16,2793300.0],["2022-11-08",24.28,25.47,22.91,24.75,2934800.0],["2022-11-09",24.35,24.73,23.685,24.0,2626500.0],["2022-11-10",25.71,27.05,25.44,26.33,6207900.0],["2022-11-11",30.815,35.43,28.5,34.94,17317400.0],["2022-11-14",33.96,34.0,30.86,30.95,5652900.0],["2022-11-15",31.88,33.3,30.79,32.78,3636100.0],["2022-11-16",32.53,33.02,31.67,32.21,1785100.0],["2022-11-17",31.48,31.77,29.71,31.61,2157100.0],["2022-11-18",32.4,32.41,30.25,31.7,1402900.0],["2022-11-21",31.53,32.159,30.61,31.16,1254900.0],["2022-11-22",31.07,31.52,30.067,31.47,916600.0],["2022-11-23",32.0,32.8,31.68,32.39,1561600.0],["2022-11-25",32.0,32.242,31.14,31.65,528600.0],["2022-11-28",31.18,32.03,30.7,31.71,1146100.0],["2022-11-29",31.89,33.52,31.67,32.15,1928100.0],["2022-11-30",32.24,34.14,31.95,33.99,4827100.0],["2022-12-01",34.0,35.31,33.64,34.78,2134300.0],["2022-12-02",33.97,35.56,33.52,35.47,1249700.0],["2022-12-05",35.4,36.28,34.7,35.38,2590700.0],["2022-12-06",35.23,35.5,33.53,33.79,1939100.0],["2022-12-07",33.82,35.38,33.7,34.76,1581700.0],["2022-12-08",34.73,35.82,34.05,35.75,1112300.0],["2022-12-09",35.72,36.24,35.41,35.63,1330300.0],["2022-12-12",35.26,35.34,34.1,35.08,1031100.0],["2022-12-13",37.28,37.99,35.87,36.72,1690200.0],["2022-12-14",36.61,36.96,35.75,36.33,1014900.0],["2022-12-15",35.61,36.39,34.74,34.79,1681900.0],["2022-12-16",34.54,35.23,34.03,35.09,1891600.0],["2022-12-19",35.0,35.19,33.595,33.75,1235800.0],["2022-12-20",33.43,35.6,33.08,34.95,1509700.0],["2022-12-21",35.0,36.12,34.95,35.64,1076400.0],["2022-12-22",35.14,35.27,34.13,34.95,839100.0],["2022-12-23",34.87,35.07,33.94,34.19,738200.0],["2022-12-27",33.83,33.9,33.03,33.5,823700.0],["2022-12-28",33.42,33.63,32.57,32.76,778600.0],["2022-12-29",33.15,34.39,33.11,33.86,727900.0],["2022-12-30",33.02,33.705,32.388,33.56,792900.0],["2023-01-03",34.11,34.64,32.82,32.85,939900.0],["2023-01-04",33.28,34.32,32.44,33.48,853600.0],["2023-01-05",33.15,33.15,31.62,32.01,901600.0],["2023-01-06",30.39,31.07,28.175,30.5,2531200.0],["2023-01-09",30.85,31.47,30.13,30.65,1838500.0],["2023-01-10",30.4,31.6,30.4,31.58,675100.0],["2023-01-11",31.65,32.43,31.465,32.42,931000.0],["2023-01-12",32.6,33.58,31.83,32.83,1071000.0],["2023-01-13",32.41,33.253,32.355,32.7,783400.0],["2023-01-17",32.36,32.42,31.25,32.21,1188000.0],["2023-01-18",32.62,33.11,31.74,31.83,884100.0],["2023-01-19",31.46,31.93,31.02,31.62,801300.0],["2023-01-20",31.94,32.468,31.72,32.29,883200.0],["2023-01-23",32.29,34.02,31.915,33.64,1466100.0],["2023-01-24",33.3,33.608,32.69,32.88,1066500.0],["2023-01-25",32.2,32.97,31.33,32.97,1818100.0],["2023-01-26",33.34,33.91,32.25,33.43,1947200.0],["2023-01-27",33.3,35.7,33.205,34.95,1816100.0],["2023-01-30",34.31,35.41,34.09,34.22,1049600.0],["2023-01-31",34.22,35.55,34.22,35.27,755900.0],["2023-02-01",35.41,37.34,35.315,37.28,2464600.0],["2023-02-02",38.0,40.12,37.85,39.66,4223000.0],["2023-02-03",38.73,39.64,38.0,38.11,1656800.0],["2023-02-06",37.46,38.15,36.89,37.4,2136700.0],["2023-02-07",37.44,39.39,37.1,39.22,2005000.0],["2023-02-08",39.05,39.31,37.16,37.27,1732700.0],["2023-02-09",37.73,38.1,36.27,36.41,2691800.0],["2023-02-10",35.7,35.71,31.5,31.72,8096400.0],["2023-02-13",31.71,33.29,31.38,33.05,3209600.0],["2023-02-14",32.56,33.55,32.15,33.17,3293900.0],["2023-02-15",33.0,36.85,33.0,36.45,3628600.0],["2023-02-16",35.64,36.24,34.73,34.77,1416300.0],["2023-02-17",34.06,34.55,33.22,33.78,1446700.0],["2023-02-21",33.18,33.82,33.04,33.56,1957600.0],["2023-02-22",33.37,34.0,32.51,33.26,2112200.0],["2023-02-23",33.19,33.63,32.18,33.57,1565200.0],["2023-02-24",32.73,33.319,32.502,32.83,1213800.0],["2023-02-27",32.87,33.29,32.58,32.8,1277200.0],["2023-02-28",32.64,33.92,32.55,33.63,1959500.0],["2023-03-01",33.77,33.88,32.95,32.99,2151700.0],["2023-03-02",32.55,33.67,32.49,33.58,731900.0],["2023-03-03",33.92,34.94,33.65,34.44,980900.0],["2023-03-06",34.5,34.85,34.01,34.08,1605200.0],["2023-03-07",34.2,34.723,33.48,33.53,888300.0],["2023-03-08",33.34,33.45,32.44,32.85,1339200.0],["2023-03-09",32.84,33.03,30.88,30.94,1507000.0],["2023-03-10",30.8,30.8,28.73,29.08,2604600.0],["2023-03-13",28.72,29.74,28.14,29.08,2114900.0],["2023-03-14",29.9,30.42,29.22,29.71,1491100.0],["2023-03-15",29.11,30.83,29.01,30.6,1614500.0],["2023-03-16",30.5,31.55,30.31,31.5,1342300.0],["2023-03-17",31.59,31.76,30.41,30.83,1872500.0],["2023-03-20",30.54,31.025,30.24,30.92,927700.0],["2023-03-21",31.4,32.94,31.325,32.88,1335300.0],["2023-03-22",32.94,33.94,32.43,32.56,1295400.0],["2023-03-23",33.23,34.04,32.495,32.91,1353000.0],["2023-03-24",32.95,33.045,32.22,32.51,1297700.0],["2023-03-27",32.73,33.21,32.4,32.78,857800.0],["2023-03-28",32.54,32.64,30.42,31.5,3009800.0],["2023-03-29",31.96,32.45,31.39,31.75,1089000.0],["2023-03-30",32.11,32.165,31.01,31.17,1180600.0],["2023-03-31",31.52,32.41,31.3,32.38,877100.0],["2023-04-03",31.99,32.24,31.2,31.49,1176100.0],["2023-04-04",31.74,31.85,31.09,31.65,1260500.0],["2023-04-05",31.29,31.41,30.25,30.84,995200.0],["2023-04-06",30.72,32.29,30.33,31.97,1489200.0],["2023-04-10",31.73,33.4,31.64,33.36,1285400.0],["2023-04-11",33.59,35.377,33.23,35.2,1525300.0],["2023-04-12",33.96,35.27,33.71,34.01,2000300.0],["2023-04-13",34.61,35.27,34.4,34.56,1287100.0],["2023-04-14",34.39,34.63,33.7,34.13,610000.0],["2023-04-17",34.33,34.79,34.17,34.52,670000.0],["2023-04-18",34.99,37.1,34.5,35.72,2068300.0],["2023-04-19",35.13,36.1,34.905,35.97,921800.0],["2023-04-20",35.42,36.28,35.26,35.82,760800.0],["2023-04-21",36.05,36.635,35.95,36.45,765100.0],["2023-04-24",36.61,37.06,36.21,36.43,1676400.0],["2023-04-25",36.01,36.46,34.63,34.72,1123700.0],["2023-04-26",35.27,35.75,34.86,35.6,957700.0],["2023-04-27",35.85,36.41,35.386,36.41,809500.0],["2023-04-28",36.15,36.92,36.08,36.75,881900.0],["2023-05-01",34.88,35.87,34.622,35.8,1913100.0],["2023-05-02",36.03,36.72,35.15,35.21,991500.0],["2023-05-03",35.26,35.87,34.5,34.76,1357800.0],["2023-05-04",34.68,35.145,33.955,34.33,1045500.0],["2023-05-05",34.4,34.76,33.54,34.1,1456800.0],["2023-05-08",34.01,34.58,33.45,34.34,1118700.0],["2023-05-09",33.77,33.94,32.95,33.38,1122900.0],["2023-05-10",33.84,34.001,33.19,33.7,1121700.0],["2023-05-11",33.8,33.8,32.62,33.18,1458700.0],["2023-05-12",33.18,33.31,32.545,33.04,1295500.0],["2023-05-15",33.17,34.565,32.735,34.14,1685800.0],["2023-05-16",33.48,34.39,33.37,33.87,2451300.0],["2023-05-17",32.32,32.91,30.702,31.95,4839400.0],["2023-05-18",32.27,34.21,32.02,33.31,2094800.0],["2023-05-19",33.29,33.29,31.325,32.04,1938900.0],["2023-05-22",31.89,32.57,31.59,31.8,1523300.0],["2023-05-23",31.64,32.24,31.025,31.34,1290300.0],["2023-05-24",30.95,31.31,30.66,31.02,1087500.0],["2023-05-25",31.01,31.36,30.46,31.2,1670500.0],["2023-05-26",31.3,31.47,30.7,30.71,1612800.0],["2023-05-30",31.07,31.59,30.53,30.61,1442600.0],["2023-05-31",30.6,31.048,30.15,30.67,1851200.0],["2023-06-01",30.6,31.91,30.48,31.55,1555300.0],["2023-06-02",31.82,33.24,31.56,33.03,1881600.0],["2023-06-05",33.72,35.75,33.72,33.96,3908000.0],["2023-06-06",33.65,34.96,33.19,34.06,2728200.0],["2023-06-07",34.25,34.99,32.65,32.66,1606600.0],["2023-06-08",32.57,32.76,31.76,31.93,1879800.0],["2023-06-09",32.1,32.44,31.64,31.67,2255100.0],["2023-06-12",31.87,32.735,31.65,32.68,2018800.0],["2023-06-13",33.0,33.46,32.24,32.47,2887500.0],["2023-06-14",32.59,33.04,32.18,32.35,2243100.0],["2023-06-15",32.29,33.13,32.2,32.35,1650500.0],["2023-06-16",32.68,32.84,32.07,32.54,21385600.0],["2023-06-20",32.13,32.4,30.835,31.72,2977400.0],["2023-06-21",31.62,31.805,30.97,31.51,1755400.0],["2023-06-22",31.35,32.15,31.07,32.09,1403900.0],["2023-06-23",31.79,32.21,31.5,32.05,1803000.0],["2023-06-26",32.0,32.5,31.84,31.91,901600.0],["2023-06-27",32.0,32.36,31.87,32.34,1452300.0],["2023-06-28",32.2,33.55,32.14,33.52,1032300.0],["2023-06-29",33.57,34.25,33.5,33.96,1083400.0],["2023-06-30",34.36,34.57,33.92,34.02,831100.0],["2023-07-03",34.01,34.02,32.82,32.92,601300.0],["2023-07-05",32.72,33.0,32.26,32.48,1112700.0],["2023-07-06",31.92,31.92,31.31,31.58,1148600.0],["2023-07-07",31.68,32.6,31.6,32.42,945400.0],["2023-07-10",32.42,33.87,32.355,33.61,1746400.0],["2023-07-11",33.78,34.43,33.447,34.38,1414000.0],["2023-07-12",35.0,35.915,34.7,35.41,1210000.0],["2023-07-13",34.9,35.57,34.08,35.13,2528100.0],["2023-07-14",35.06,35.49,34.755,35.35,1038700.0],["2023-07-17",35.35,35.75,35.01,35.61,974100.0],["2023-07-18",35.91,36.18,35.565,35.83,1003100.0],["2023-07-19",35.89,36.29,34.55,34.61,1140200.0],["2023-07-20",34.46,34.46,33.9,34.11,1176400.0],["2023-07-21",34.25,35.24,34.19,34.83,1474500.0],["2023-07-24",34.755,34.81,33.62,33.93,1189600.0],["2023-07-25",33.76,34.08,33.2,33.36,1061700.0],["2023-07-26",33.07,34.31,33.07,34.26,1062100.0],["2023-07-27",34.89,35.46,34.09,34.24,1305500.0],["2023-07-28",34.7,35.58,34.675,35.47,919300.0],["2023-07-31",35.24,36.03,35.24,35.73,1150900.0],["2023-08-01",35.28,35.32,34.52,34.79,821700.0],["2023-08-02",34.15,34.36,33.79,34.01,1087400.0],["2023-08-03",32.72,33.36,32.2,33.24,1511900.0],["2023-08-04",33.5,34.27,33.26,33.74,1383700.0],["2023-08-07",33.61,34.56,33.22,34.45,2421300.0],["2023-08-08",33.84,33.84,32.33,32.79,3126500.0],["2023-08-09",25.59,26.32,24.6,25.3,11151700.0],["2023-08-10",25.51,25.69,24.555,24.91,5667700.0],["2023-08-11",23.61,24.68,23.59,23.82,6236300.0],["2023-08-14",23.73,23.98,23.15,23.21,4590200.0],["2023-08-15",23.0,23.23,22.62,22.65,3453300.0],["2023-08-16",22.22,22.565,22.11,22.38,2402400.0],["2023-08-17",22.36,22.52,21.92,22.15,1932800.0],["2023-08-18",21.88,22.375,21.85,22.27,2935300.0],["2023-08-21",22.31,23.35,22.265,23.08,2299300.0],["2023-08-22",23.15,23.385,22.7,23.37,1501100.0],["2023-08-23",23.5,24.09,23.48,23.91,1952700.0],["2023-08-24",23.96,24.15,23.08,23.31,1807700.0],["2023-08-25",23.43,23.71,23.22,23.44,1370300.0],["2023-08-28",23.75,23.91,23.505,23.56,1523700.0],["2023-08-29",23.33,23.95,23.0,23.93,1745800.0],["2023-08-30",23.81,24.3,23.75,24.06,1446600.0],["2023-08-31",24.2,24.38,23.78,23.84,1846300.0],["2023-09-01",24.12,24.66,24.085,24.36,1932700.0],["2023-09-05",24.07,24.68,23.75,24.19,2394400.0],["2023-09-06",24.14,24.495,23.75,24.06,1834200.0],["2023-09-07",23.68,23.97,23.41,23.57,1901700.0],["2023-09-08",23.57,23.72,22.49,22.69,2645900.0],["2023-09-11",22.81,23.15,22.615,22.7,2836800.0],["2023-09-12",22.53,22.81,21.92,22.03,3383500.0],["2023-09-13",21.97,22.1,21.45,21.53,3366000.0],["2023-09-14",21.44,21.73,21.2,21.48,2952200.0],["2023-09-15",21.48,21.765,21.11,21.22,4837600.0],["2023-09-18",21.05,21.41,20.55,20.76,2899600.0],["2023-09-19",20.6,20.729,20.34,20.4,3091800.0],["2023-09-20",20.49,20.735,20.24,20.25,2011400.0],["2023-09-21",20.0,20.49,19.97,20.08,2601200.0],["2023-09-22",20.35,20.36,19.79,19.89,3858900.0],["2023-09-25",19.76,20.375,19.71,20.16,3106300.0],["2023-09-26",19.91,20.16,19.82,19.86,1542800.0],["2023-09-27",19.97,20.73,19.94,20.64,2384800.0],["2023-09-28",20.64,21.25,20.64,20.99,1766800.0],["2023-09-29",21.26,21.73,21.16,21.22,1911100.0],["2023-10-02",21.11,21.36,20.86,21.19,1526400.0],["2023-10-03",21.03,21.745,21.0,21.34,2111900.0],["2023-10-04",21.49,21.65,21.01,21.24,1693200.0],["2023-10-05",21.27,21.49,21.17,21.37,1096400.0],["2023-10-06",21.2,22.075,21.2,21.91,1676000.0],["2023-10-09",21.59,22.11,21.5,21.89,1262800.0],["2023-10-10",21.87,22.7,21.82,22.41,1480300.0],["2023-10-11",22.33,22.64,22.151,22.27,1499200.0],["2023-10-12",22.28,22.28,21.42,21.67,1562100.0],["2023-10-13",21.78,21.88,21.39,21.6,2358000.0],["2023-10-16",21.55,22.45,21.55,22.24,2775300.0],["2023-10-17",22.06,22.875,22.06,22.53,1530600.0],["2023-10-18",22.47,22.56,21.985,22.03,1285900.0],["2023-10-19",22.02,22.39,21.9,22.06,1027300.0],["2023-10-20",22.04,22.238,21.76,22.09,1009500.0],["2023-10-23",21.9,22.53,21.79,22.2,1208600.0],["2023-10-24",22.47,22.95,22.47,22.82,1142400.0],["2023-10-25",22.7,22.705,21.705,21.76,1378300.0],["2023-10-26",21.84,22.01,20.96,21.06,1646800.0],["2023-10-27",21.37,21.569,20.73,20.78,1589300.0],["2023-10-30",21.03,21.25,20.77,20.94,945900.0],["2023-10-31",21.05,21.05,20.325,20.43,1624300.0],["2023-11-01",20.4,20.4,19.89,20.33,1632500.0],["2023-11-02",20.83,21.05,20.705,21.0,893300.0],["2023-11-03",21.45,22.07,21.45,21.92,1202300.0],["2023-11-06",22.03,22.095,20.97,21.3,2235600.0],["2023-11-07",21.37,21.63,21.12,21.27,1810000.0],["2023-11-08",21.2,21.29,20.78,21.07,2485400.0],["2023-11-09",21.15,21.15,20.28,20.5,3931300.0],["2023-11-10",24.44,24.64,22.641,23.83,8461900.0],["2023-11-13",23.925,24.49,23.81,23.88,3620300.0],["2023-11-14",24.65,25.41,24.6,25.4,2766700.0],["2023-11-15",25.35,25.774,25.2,25.4,2470500.0],["2023-11-16",25.23,25.43,24.92,25.4,1647300.0],["2023-11-17",25.25,25.29,24.41,24.64,2893000.0],["2023-11-20",24.54,24.71,24.14,24.42,1874500.0],["2023-11-21",24.3,24.455,23.63,24.04,1825200.0],["2023-11-22",24.35,24.724,24.3,24.52,1344900.0],["2023-11-24",24.41,24.69,24.31,24.56,526000.0],["2023-11-27",24.34,24.463,23.7,23.7,1389600.0],["2023-11-28",23.65,24.285,23.56,24.18,1135800.0],["2023-11-29",24.5,24.739,23.835,23.92,1387000.0],["2023-11-30",24.03,24.12,23.23,23.25,1920300.0],["2023-12-01",23.31,24.38,23.14,24.35,1445200.0],["2023-12-04",23.88,24.75,23.81,24.54,1618700.0],["2023-12-05",24.39,24.4,23.73,23.79,1370600.0],["2023-12-06",24.12,24.865,24.05,24.21,1128200.0],["2023-12-07",24.06,24.255,23.82,24.13,1445200.0],["2023-12-08",24.04,24.59,24.04,24.51,1243100.0],["2023-12-11",24.42,24.54,23.92,24.03,1479400.0],["2023-12-12",24.03,24.345,23.55,24.11,1310800.0],["2023-12-13",24.17,24.68,23.755,24.66,1680400.0],["2023-12-14",25.23,26.63,25.22,26.5,3877400.0],["2023-12-15",26.65,26.96,26.17,26.57,4428400.0],["2023-12-18",26.62,26.97,26.38,26.9,1592100.0],["2023-12-19",27.2,27.8,27.08,27.31,1540200.0],["2023-12-20",27.24,27.83,26.9,27.2,1921400.0],["2023-12-21",27.65,28.12,27.43,28.05,1120500.0],["2023-12-22",27.8,28.2,27.56,27.92,1191700.0],["2023-12-26",28.01,28.28,27.8,28.24,622900.0],["2023-12-27",28.24,28.45,28.07,28.28,837800.0],["2023-12-28",28.14,28.47,28.14,28.42,952500.0],["2023-12-29",28.35,28.53,27.84,28.04,1394500.0],["2024-01-02",28.24,29.105,28.14,28.56,1712900.0],["2024-01-03",28.18,28.365,27.19,27.32,1668500.0],["2024-01-04",27.36,28.015,27.11,28.0,3365600.0],["2024-01-05",27.6,28.59,27.6,28.1,1154400.0],["2024-01-08",28.1,28.97,27.9,28.28,1642400.0],["2024-01-09",28.1,28.75,28.0,28.52,1871000.0],["2024-01-10",28.61,28.735,27.6,28.49,954900.0],["2024-01-11",28.5,29.58,28.28,29.32,3273600.0],["2024-01-12",29.24,29.608,28.82,29.54,2806600.0],["2024-01-16",29.09,29.68,28.91,29.31,1676100.0],["2024-01-17",28.85,29.52,28.69,29.46,2016100.0],["2024-01-18",29.8,30.14,29.375,30.05,1868300.0],["2024-01-19",30.15,30.56,29.7,30.52,1734000.0],["2024-01-22",30.85,31.63,30.85,31.56,2523100.0],["2024-01-23",31.72,31.86,31.26,31.44,2114600.0],["2024-01-24",31.51,31.62,29.58,29.72,2669600.0],["2024-01-25",30.04,30.105,29.42,29.76,1195800.0],["2024-01-26",29.89,30.1,29.035,29.04,1563000.0],["2024-01-29",29.15,29.385,28.95,29.17,2614400.0],["2024-01-30",28.86,28.86,26.925,27.27,2398700.0],["2024-01-31",27.3,27.94,26.87,26.95,1238200.0],["2024-02-01",27.05,27.59,26.9,27.5,1273700.0],["2024-02-02",27.23,27.61,26.92,27.49,1050600.0],["2024-02-05",27.24,27.347,26.84,27.25,1118900.0],["2024-02-06",27.36,27.985,27.215,27.45,1882400.0],["2024-02-07",27.42,27.865,27.06,27.4,1199800.0],["2024-02-08",27.4,28.6,27.4,28.24,3735800.0],["2024-02-09",24.97,30.57,24.6,28.59,7100200.0],["2024-02-12",28.0,30.49,27.64,30.46,3189500.0],["2024-02-13",29.49,29.68,28.0,29.02,2982500.0],["2024-02-14",29.5,29.74,28.76,29.4,1621400.0],["2024-02-15",29.9,30.36,29.46,30.34,1383000.0],["2024-02-16",30.0,31.08,29.875,30.33,2335200.0],["2024-02-20",29.65,30.14,29.17,29.4,1405700.0],["2024-02-21",29.155,29.155,28.21,29.02,1284500.0],["2024-02-22",29.0,29.1,28.29,29.01,2349300.0],["2024-02-23",29.27,29.32,28.091,28.29,1642900.0],["2024-02-26",28.07,28.46,27.83,27.99,1307800.0],["2024-02-27",28.26,29.06,27.88,28.66,995100.0],["2024-02-28",28.32,28.33,27.883,27.94,1133400.0],["2024-02-29",28.15,28.39,27.73,28.23,1259800.0],["2024-03-01",27.88,28.74,27.85,28.05,1245100.0],["2024-03-04",28.15,28.7,27.72,28.63,1229500.0],["2024-03-05",28.32,28.47,27.68,27.74,930000.0],["2024-03-06",28.09,28.25,27.49,28.11,992400.0],["2024-03-07",28.38,29.14,28.275,28.69,805000.0],["2024-03-08",28.95,29.135,27.85,27.91,1022800.0],["2024-03-11",27.8,28.29,27.63,27.7,825700.0],["2024-03-12",27.75,28.06,27.5,27.66,785200.0],["2024-03-13",27.64,28.14,27.6,27.9,823200.0],["2024-03-14",27.78,28.35,27.61,27.85,1553200.0],["2024-03-15",27.76,28.32,27.53,27.88,2435600.0],["2024-03-18",28.07,28.19,27.624,27.88,827400.0],["2024-03-19",27.6,28.725,27.5,28.48,947700.0],["2024-03-20",28.4,28.51,27.37,28.49,1243000.0],["2024-03-21",28.64,28.9,27.36,28.02,1416000.0],["2024-03-22",27.87,27.98,27.62,27.64,1097800.0],["2024-03-25",27.89,27.89,26.73,26.91,2021300.0],["2024-03-26",27.18,27.32,26.66,26.99,1576400.0],["2024-03-27",27.26,27.349,26.845,26.99,1745200.0],["2024-03-28",26.99,27.2,26.775,26.91,1429700.0],["2024-04-01",26.97,26.97,25.423,26.41,3428900.0],["2024-04-02",25.99,25.99,25.39,25.8,2178100.0],["2024-04-03",25.64,26.04,25.12,25.7,1516000.0],["2024-04-04",26.18,26.5,25.6,25.6,2058200.0],["2024-04-05",25.54,25.94,25.495,25.81,1059300.0],["2024-04-08",25.99,26.247,25.58,25.78,3215900.0],["2024-04-09",25.85,26.76,25.845,26.42,1068000.0],["2024-04-10",25.81,26.09,25.79,25.85,939100.0],["2024-04-11",26.1,26.49,25.83,26.42,1054100.0],["2024-04-12",26.2,26.44,25.65,25.87,1381800.0],["2024-04-15",25.99,26.075,25.39,25.42,1808600.0],["2024-04-16",25.19,25.22,24.73,25.06,2681600.0],["2024-04-17",25.19,25.65,25.12,25.19,1144800.0],["2024-04-18",25.19,25.46,24.8,24.82,1334800.0],["2024-04-19",24.8,25.15,24.42,24.63,1679000.0],["2024-04-22",24.63,24.83,24.35,24.79,885100.0],["2024-04-23",24.61,25.155,24.555,24.58,1363700.0],["2024-04-24",24.64,24.84,23.81,23.91,1800300.0],["2024-04-25",23.82,23.88,23.26,23.59,2225500.0],["2024-04-26",23.66,24.1,23.54,23.82,874500.0],["2024-04-29",24.0,24.56,23.99,24.27,1092500.0],["2024-04-30",24.0,24.52,23.98,24.29,995400.0],["2024-05-01",24.33,24.625,23.945,24.01,1428700.0],["2024-05-02",24.28,24.421,23.83,24.32,741500.0],["2024-05-03",24.76,24.959,24.07,24.09,716700.0],["2024-05-06",24.27,24.61,23.91,24.6,944300.0],["2024-05-07",24.66,24.69,24.19,24.37,1303300.0],["2024-05-08",24.07,24.095,23.62,23.88,928300.0],["2024-05-09",23.92,24.16,23.6,23.76,1196800.0],["2024-05-10",23.88,24.06,23.03,23.37,1598400.0],["2024-05-13",23.58,23.605,22.96,22.99,1900300.0],["2024-05-14",23.3,24.26,23.3,23.51,1828700.0],["2024-05-15",23.88,23.93,23.27,23.85,2204700.0],["2024-05-16",23.85,23.96,23.52,23.74,4906100.0],["2024-05-17",28.81,29.0,26.21,28.03,9982900.0],["2024-05-20",28.03,29.84,28.0,28.96,3575900.0],["2024-05-21",28.96,29.07,28.0,28.16,2335400.0],["2024-05-22",27.79,28.24,27.61,28.03,2247900.0],["2024-05-23",28.03,28.08,27.24,27.41,1631800.0],["2024-05-24",27.55,27.88,27.44,27.83,1049700.0],["2024-05-28",28.0,28.835,27.745,28.7,1837400.0],["2024-05-29",28.4,28.63,28.17,28.52,994200.0],["2024-05-30",28.5,28.545,27.47,27.75,1239400.0],["2024-05-31",27.8,28.32,27.5,27.73,1544400.0],["2024-06-03",27.99,27.99,27.47,27.64,1027400.0],["2024-06-04",27.5,27.75,27.3,27.71,926700.0],["2024-06-05",27.87,28.73,27.6,28.49,938200.0],["2024-06-06",28.46,29.2,28.36,29.2,1077500.0],["2024-06-07",29.02,29.537,28.822,29.47,914700.0],["2024-06-10",29.13,29.68,29.13,29.56,1113700.0],["2024-06-11",29.54,29.935,29.18,29.87,966200.0],["2024-06-12",30.0,30.5,29.43,29.65,1368400.0],["2024-06-13",29.62,30.13,29.26,29.6,2007600.0],["2024-06-14",29.5,29.9,29.24,29.86,1096400.0],["2024-06-17",29.58,29.83,28.05,28.08,1964100.0],["2024-06-18",28.11,28.36,27.44,27.56,1446600.0],["2024-06-20",27.3,27.4,26.87,27.15,1104900.0],["2024-06-21",27.15,27.53,27.04,27.52,1593500.0],["2024-06-24",27.6,28.11,27.49,27.54,1416900.0],["2024-06-25",27.58,27.99,27.45,27.72,991500.0],["2024-06-26",27.63,27.67,27.17,27.67,681500.0],["2024-06-27",27.67,27.985,27.34,27.83,1158200.0],["2024-06-28",27.88,28.11,27.54,27.97,1995800.0],["2024-07-01",28.0,28.49,27.425,27.47,815800.0],["2024-07-02",27.45,27.6,26.84,26.96,2792100.0],["2024-07-03",26.86,26.975,26.36,26.37,1170600.0],["2024-07-05",26.46,27.707,26.3,27.5,2409700.0],["2024-07-08",27.32,27.41,26.81,27.18,947600.0],["2024-07-09",27.46,27.57,27.07,27.37,786400.0],["2024-07-10",27.44,27.5,26.34,26.63,1265000.0],["2024-07-11",27.1,27.475,26.84,27.09,1900500.0],["2024-07-12",27.19,27.615,27.0,27.5,971300.0],["2024-07-15",27.62,28.53,27.551,28.46,971100.0],["2024-07-16",28.67,29.35,28.56,29.35,1029900.0],["2024-07-17",29.06,29.585,28.89,28.99,941300.0],["2024-07-18",26.61,27.945,26.5,27.59,2362600.0],["2024-07-19",27.58,28.53,27.15,28.22,1177000.0],["2024-07-22",28.49,28.78,27.935,28.78,1114600.0],["2024-07-23",28.41,28.98,28.19,28.23,1336100.0],["2024-07-24",28.0,28.18,27.21,27.88,1492300.0],["2024-07-25",27.81,28.58,27.76,28.02,928700.0],["2024-07-26",28.38,28.51,27.66,28.16,1040100.0],["2024-07-29",28.22,28.655,27.93,28.24,770300.0],["2024-07-30",28.33,28.74,27.91,28.66,956000.0],["2024-07-31",28.78,28.97,27.95,28.0,1294500.0],["2024-08-01",28.02,28.44,27.16,27.39,1127000.0],["2024-08-02",26.63,27.15,26.209,26.99,936200.0],["2024-08-05",25.54,26.59,25.004,25.99,1484100.0],["2024-08-06",26.07,26.33,25.685,26.25,1144700.0],["2024-08-07",26.43,26.46,25.45,25.5,1457100.0],["2024-08-08",25.58,25.895,25.36,25.66,2467700.0],["2024-08-09",32.7,35.79,32.58,35.6,11796500.0],["2024-08-12",36.01,37.25,34.63,34.95,5168200.0],["2024-08-13",35.25,36.647,34.79,35.58,3450200.0],["2024-08-14",35.71,35.91,34.92,35.49,1839200.0],["2024-08-15",35.4,35.69,34.65,34.97,3539400.0],["2024-08-16",34.63,35.82,34.337,35.75,2324800.0],["2024-08-19",35.98,36.32,35.43,36.03,1659500.0],["2024-08-20",36.5,36.88,35.865,36.23,1767000.0],["2024-08-21",36.5,36.6,35.65,36.43,1281800.0],["2024-08-22",36.52,36.94,36.18,36.26,1631300.0],["2024-08-23",36.42,36.93,36.22,36.51,1178500.0],["2024-08-26",36.5,37.24,36.1,36.64,1349000.0],["2024-08-27",36.37,37.225,36.16,36.74,1097200.0],["2024-08-28",36.56,36.96,36.0,36.52,1696900.0],["2024-08-29",36.76,37.55,36.64,36.69,1570200.0],["2024-08-30",36.95,37.19,36.04,36.78,1338400.0],["2024-09-03",36.27,36.85,35.62,35.9,1412500.0],["2024-09-04",35.68,36.33,35.51,36.17,769400.0],["2024-09-05",36.12,36.4,35.6,35.7,1235200.0],["2024-09-06",35.91,36.37,35.32,36.34,1261500.0],["2024-09-09",36.49,37.13,36.38,36.93,1273900.0],["2024-09-10",36.95,37.08,36.252,36.54,1312600.0],["2024-09-11",36.29,36.87,36.12,36.83,996300.0],["2024-09-12",36.83,38.37,36.785,38.22,2166000.0],["2024-09-13",38.35,39.69,38.3,39.32,2081700.0],["2024-09-16",39.33,39.75,39.27,39.44,1247600.0],["2024-09-17",39.75,40.925,39.75,40.16,2173600.0],["2024-09-18",40.1,40.99,39.62,40.06,1596200.0],["2024-09-19",40.7,40.86,40.04,40.63,1307400.0],["2024-09-20",40.7,41.05,40.15,40.88,2355300.0],["2024-09-23",40.9,41.69,40.57,41.5,1605600.0],["2024-09-24",41.66,41.87,41.33,41.37,1298500.0],["2024-09-25",41.6,42.02,41.41,41.87,1646000.0],["2024-09-26",42.24,42.56,41.8,42.53,1933700.0],["2024-09-27",42.7,43.56,42.58,42.9,1961000.0],["2024-09-30",42.83,43.99,42.73,43.57,1699900.0],["2024-10-01",43.44,43.5,42.41,43.2,1129500.0],["2024-10-02",43.19,43.5,42.63,43.49,992900.0],["2024-10-03",43.24,43.93,43.18,43.37,1299900.0],["2024-10-04",43.84,43.96,43.5,43.83,785600.0],["2024-10-07",44.36,44.88,42.982,43.22,1543900.0],["2024-10-08",43.37,44.77,43.01,44.34,1276400.0],["2024-10-09",44.34,44.64,43.97,44.0,1690300.0],["2024-10-10",43.75,44.015,43.03,43.35,1705300.0],["2024-10-11",43.45,43.78,43.21,43.31,1157000.0],["2024-10-14",43.36,43.426,41.9,41.96,1463500.0],["2024-10-15",43.44,43.87,42.93,43.86,2205300.0],["2024-10-16",43.76,44.59,43.65,44.41,1190500.0],["2024-10-17",44.11,44.33,42.45,42.86,1284300.0],["2024-10-18",43.06,43.545,42.82,43.5,914600.0],["2024-10-21",43.21,43.45,41.75,41.95,1980700.0],["2024-10-22",41.89,42.53,41.62,42.16,1064100.0],["2024-10-23",42.05,42.5,41.24,41.42,1072800.0],["2024-10-24",41.72,42.255,41.25,41.47,953000.0],["2024-10-25",41.64,41.79,40.87,41.25,870300.0],["2024-10-28",41.47,41.871,41.32,41.42,590100.0],["2024-10-29",41.32,41.88,41.09,41.88,834000.0],["2024-10-30",42.0,42.45,41.74,41.99,817100.0],["2024-10-31",41.59,41.8,41.03,41.74,1033400.0],["2024-11-01",42.0,42.46,41.535,42.35,904600.0],["2024-11-04",42.29,42.84,41.7,41.82,1158100.0],["2024-11-05",41.8,42.12,41.34,41.94,860600.0],["2024-11-06",43.02,43.355,41.82,42.35,1246200.0],["2024-11-07",42.41,43.74,42.36,43.42,2891300.0],["2024-11-08",58.89,60.9,55.25,58.25,8543200.0],["2024-11-11",59.03,61.75,58.8,61.25,5378100.0],["2024-11-12",57.91,60.312,56.79,58.05,3720400.0],["2024-11-13",56.59,56.97,52.56,52.86,4317300.0],["2024-11-14",53.91,53.91,51.63,52.04,2218900.0],["2024-11-15",50.69,50.81,48.16,49.4,3180900.0],["2024-11-18",50.28,52.35,49.48,52.21,1812300.0],["2024-11-19",51.88,52.54,51.505,51.53,2262400.0],["2024-11-20",51.36,51.58,49.66,49.9,2337100.0],["2024-11-21",49.9,50.135,47.661,48.0,2732100.0],["2024-11-22",48.33,48.64,47.72,48.2,2135600.0],["2024-11-25",49.25,49.81,48.73,48.75,2747900.0],["2024-11-26",48.39,53.59,48.21,53.54,3571200.0],["2024-11-27",54.03,54.39,52.45,53.39,2064200.0],["2024-11-29",53.66,54.28,52.9,53.0,859100.0],["2024-12-02",53.1,53.81,52.82,53.41,1353400.0],["2024-12-03",52.84,54.79,52.79,54.2,1264600.0],["2024-12-04",54.4,54.565,52.7,54.2,1594000.0],["2024-12-05",54.0,55.675,53.899,55.32,1442400.0],["2024-12-06",55.9,56.673,55.5,55.53,1621300.0],["2024-12-09",55.7,56.21,53.02,53.83,1684800.0],["2024-12-10",53.81,54.73,52.01,52.9,1980700.0],["2024-12-11",53.6,54.0,52.48,52.54,1179400.0],["2024-12-12",52.5,53.648,51.872,52.7,1413500.0],["2024-12-13",52.7,53.32,50.96,52.14,1467100.0],["2024-12-16",52.5,53.88,52.43,53.28,1408800.0],["2024-12-17",52.99,53.729,52.49,52.7,1517900.0],["2024-12-18",53.09,54.63,51.84,52.19,2271300.0],["2024-12-19",52.26,56.0,52.26,55.18,3123800.0],["2024-12-20",54.95,58.08,53.811,57.83,7962500.0],["2024-12-23",58.38,59.14,56.25,58.18,2923400.0],["2024-12-24",58.18,58.93,57.513,58.27,983000.0],["2024-12-26",58.0,58.85,57.83,58.42,1533900.0],["2024-12-27",57.95,58.41,56.63,57.78,1602100.0],["2024-12-30",56.66,56.96,53.355,53.46,2880600.0],["2024-12-31",53.79,54.2,53.09,53.39,1447100.0],["2025-01-02",53.9,54.0,52.6,53.56,1553000.0],["2025-01-03",54.01,55.29,53.21,55.22,1017600.0],["2025-01-06",55.77,56.42,54.61,55.57,1419900.0],["2025-01-07",56.3,57.145,55.05,55.48,1593900.0],["2025-01-08",54.98,55.4,54.4,55.0,1324000.0],["2025-01-10",54.04,54.1,51.325,52.1,2142000.0],["2025-01-13",51.39,51.515,49.01,49.71,2401400.0],["2025-01-14",50.86,51.6,50.2,50.77,1239800.0],["2025-01-15",52.07,53.07,51.58,52.97,1443500.0],["2025-01-16",53.03,53.41,52.23,53.21,672900.0],["2025-01-17",53.22,54.43,52.95,53.72,789200.0],["2025-01-21",53.98,55.71,53.5,55.52,1060400.0],["2025-01-22",56.0,56.48,55.31,56.03,713000.0],["2025-01-23",55.66,56.45,54.89,55.67,1124900.0],["2025-01-24",56.18,57.38,56.15,56.56,980000.0],["2025-01-27",54.68,57.08,54.22,55.35,1099100.0],["2025-01-28",56.07,57.47,55.26,57.13,1311700.0],["2025-01-29",57.25,58.27,56.85,57.67,1507200.0],["2025-01-30",58.01,59.77,58.0,58.97,1715600.0],["2025-01-31",59.05,59.98,58.939,59.1,2133300.0],["2025-02-03",57.48,59.23,56.01,59.1,2276600.0],["2025-02-04",58.86,59.94,58.312,58.75,2512300.0],["2025-02-05",58.43,58.8,56.51,58.14,2294400.0],["2025-02-06",58.71,58.998,57.27,58.26,3209400.0],["2025-02-07",72.5,80.71,71.5,79.23,10264800.0],["2025-02-10",80.64,85.21,80.39,83.14,4683400.0],["2025-02-11",78.25,80.25,74.28,74.94,8068700.0],["2025-02-12",74.36,75.87,73.225,75.18,4158000.0],["2025-02-13",73.03,76.99,72.233,76.99,4135700.0],["2025-02-14",77.86,78.97,76.45,77.07,2887300.0],["2025-02-18",77.585,79.97,76.83,77.93,2397300.0],["2025-02-19",77.48,78.414,76.26,76.68,2346200.0],["2025-02-20",76.525,76.92,74.55,75.0,2583600.0],["2025-02-21",74.9,75.0,71.59,72.37,3204700.0],["2025-02-24",72.2,73.59,69.761,72.51,2578000.0],["2025-02-25",71.5,72.6,69.9,71.71,2378400.0],["2025-02-26",73.15,75.31,72.52,72.9,2225700.0],["2025-02-27",72.74,73.87,69.45,69.45,1968800.0],["2025-02-28",68.8,70.76,67.5,70.5,2944000.0],["2025-03-03",70.89,71.68,68.02,68.45,4000700.0],["2025-03-04",68.0,69.22,65.15,67.83,3446700.0],["2025-03-05",68.11,69.907,67.2,69.51,1696700.0],["2025-03-06",68.12,68.972,65.66,65.96,1655400.0],["2025-03-07",65.42,66.41,62.91,63.98,1919400.0],["2025-03-10",62.69,63.1,59.72,60.46,2418500.0],["2025-03-11",60.79,62.54,60.03,61.71,2298000.0],["2025-03-12",64.14,65.11,63.11,64.3,2894000.0],["2025-03-13",64.0,64.29,60.72,60.8,1970700.0],["2025-03-14",62.44,63.46,61.79,63.38,1739000.0],["2025-03-17",63.9,64.949,61.72,62.43,2447800.0],["2025-03-18",62.21,63.086,60.77,61.31,1799700.0],["2025-03-19",61.33,63.868,61.18,62.69,1690700.0],["2025-03-20",61.99,64.95,61.99,62.77,2491500.0],["2025-03-21",61.53,63.07,60.26,62.99,4032300.0],["2025-03-24",64.27,67.31,64.22,66.34,3885600.0],["2025-03-25",66.95,67.7,65.25,66.07,2142300.0],["2025-03-26",66.08,66.22,61.04,61.48,3046900.0],["2025-03-27",60.5,61.45,58.59,60.55,2243000.0],["2025-03-28",60.01,60.25,57.715,58.51,2279400.0],["2025-03-31",56.59,58.73,56.32,58.03,2270800.0],["2025-04-01",58.03,58.69,56.46,56.72,1891700.0],["2025-04-02",55.97,58.88,55.131,57.95,1823500.0],["2025-04-03",54.99,55.86,53.5,54.58,3049400.0],["2025-04-04",51.85,52.925,49.145,51.24,2945700.0],["2025-04-07",49.33,55.18,48.18,52.39,3333600.0],["2025-04-08",54.24,55.64,49.85,50.71,2640400.0],["2025-04-09",50.18,56.25,49.13,55.6,3340700.0],["2025-04-10",54.04,54.38,50.75,51.57,2611900.0],["2025-04-11",51.63,53.12,51.13,52.85,2195600.0],["2025-04-14",54.15,55.375,52.36,52.6,2068000.0],["2025-04-15",52.91,53.89,52.47,53.23,1975300.0],["2025-04-16",52.23,53.195,51.625,52.78,1973900.0],["2025-04-17",53.0,53.63,51.79,53.21,1944800.0],["2025-04-21",52.79,53.46,50.48,51.28,1767400.0],["2025-04-22",51.99,53.23,51.2,52.4,1508400.0],["2025-04-23",54.33,56.69,53.77,54.22,2775800.0],["2025-04-24",54.03,56.31,54.03,56.29,1685600.0],["2025-04-25",56.35,57.304,56.12,56.65,1364600.0],["2025-04-28",57.0,58.49,55.95,56.69,1282000.0],["2025-04-29",56.61,57.91,56.61,57.75,1554600.0],["2025-04-30",56.01,56.93,55.75,56.88,1526500.0],["2025-05-01",57.71,58.81,56.25,58.07,2045600.0],["2025-05-02",59.2,60.1,58.87,59.33,1435300.0],["2025-05-05",58.65,59.86,58.49,59.39,1532100.0],["2025-05-06",58.16,58.42,56.76,57.1,1765800.0],["2025-05-07",57.1,58.61,57.1,58.36,2083700.0],["2025-05-08",59.19,59.845,58.38,59.35,1771700.0],["2025-05-09",59.61,60.825,58.75,59.19,1773500.0],["2025-05-12",61.01,62.097,58.18,61.04,3819300.0],["2025-05-13",61.0,61.93,59.58,60.43,3478100.0],["2025-05-14",60.6,61.67,59.23,59.5,3587500.0],["2025-05-15",59.5,60.01,57.54,58.45,6541400.0],["2025-05-16",48.47,53.098,48.17,52.56,17808000.0],["2025-05-19",51.56,53.86,51.52,53.77,4629300.0],["2025-05-20",53.12,53.19,51.55,53.0,4198200.0],["2025-05-21",52.38,53.0,50.44,50.75,4038300.0],["2025-05-22",50.44,51.83,50.29,51.26,2652600.0],["2025-05-23",50.0,51.29,50.0,51.02,1430500.0],["2025-05-27",51.76,52.45,51.56,52.1,1516400.0],["2025-05-28",52.14,52.26,51.35,51.64,1640700.0],["2025-05-29",52.32,52.795,51.69,51.94,1849900.0],["2025-05-30",51.46,52.26,51.15,52.09,1471500.0],["2025-06-02",52.89,53.33,51.43,51.5,2409200.0],["2025-06-03",52.13,53.689,51.5,53.51,2501500.0],["2025-06-04",53.74,54.63,53.45,54.57,1928800.0],["2025-06-05",54.7,57.37,54.69,57.34,2713400.0],["2025-06-06",58.25,58.99,57.91,58.85,2022200.0],["2025-06-09",59.3,59.51,57.7,58.06,2941000.0],["2025-06-10",58.33,59.165,57.96,58.54,1630100.0],["2025-06-11",58.61,59.08,57.46,57.47,2014100.0],["2025-06-12",56.75,57.85,55.968,56.95,1685300.0],["2025-06-13",55.59,56.66,55.25,55.92,1284900.0],["2025-06-16",55.96,57.06,55.73,55.96,1414500.0],["2025-06-17",55.45,58.92,55.4,58.51,3159000.0],["2025-06-18",58.51,58.755,56.925,57.04,1997100.0],["2025-06-20",57.53,57.728,56.81,57.36,2640900.0],["2025-06-23",57.21,58.095,56.393,57.98,1395400.0],["2025-06-24",58.68,59.68,58.55,58.64,1384000.0],["2025-06-25",59.08,60.61,58.941,60.17,1577500.0],["2025-06-26",60.49,61.26,60.0,60.41,1748900.0],["2025-06-27",60.32,61.6,59.91,61.09,4822400.0],["2025-06-30",61.63,62.06,60.54,61.34,1489700.0],["2025-07-01",60.96,61.75,58.14,58.38,2281400.0],["2025-07-02",58.0,59.51,57.71,59.31,1320700.0],["2025-07-03",59.4,61.7,59.33,61.69,1058400.0],["2025-07-07",61.57,61.75,60.16,60.86,1540600.0],["2025-07-08",61.02,61.88,60.57,61.47,1670900.0],["2025-07-09",64.84,65.53,62.36,63.26,1907200.0],["2025-07-10",63.26,63.47,60.08,60.08,1705800.0],["2025-07-11",60.04,60.66,59.33,60.2,1616700.0],["2025-07-14",60.27,61.58,60.27,61.55,1215600.0],["2025-07-15",61.69,62.375,61.065,62.05,2146000.0],["2025-07-16",62.42,62.55,61.023,62.42,1042100.0],["2025-07-17",62.53,63.24,61.242,61.6,1845500.0],["2025-07-18",61.62,61.87,59.242,60.11,1733600.0],["2025-07-21",59.95,61.355,59.51,60.25,1076400.0],["2025-07-22",60.28,60.655,58.91,59.38,1591300.0],["2025-07-23",59.9,61.47,59.75,61.0,1542800.0],["2025-07-24",61.41,61.43,60.41,60.65,1212200.0],["2025-07-25",60.77,60.988,60.09,60.77,786100.0],["2025-07-28",61.6,62.31,60.97,61.0,1351700.0],["2025-07-29",61.24,61.24,59.59,59.7,1915100.0],["2025-07-30",60.3,60.5,58.72,58.85,1661400.0],["2025-07-31",59.3,60.42,58.64,58.75,1562400.0],["2025-08-01",57.09,58.155,56.33,57.33,1489200.0],["2025-08-04",58.56,58.9,57.58,58.3,2449500.0],["2025-08-05",58.75,58.9,57.64,57.93,1955600.0],["2025-08-06",58.055,58.17,57.1,58.13,1872200.0],["2025-08-07",58.95,59.2,57.46,58.55,2607500.0],["2025-08-08",63.01,66.8,60.12,66.58,5184900.0],["2025-08-11",66.13,66.425,61.62,61.83,2859600.0],["2025-08-12",63.18,63.18,60.37,61.82,2262400.0],["2025-08-13",62.0,64.73,61.875,64.02,1774500.0],["2025-08-14",63.8,64.09,62.69,63.54,819000.0],["2025-08-15",63.4,65.19,63.16,65.13,1754200.0],["2025-08-18",64.96,66.13,64.351,65.93,1377500.0],["2025-08-19",65.45,65.715,62.985,63.61,1165300.0],["2025-08-20",63.07,64.67,62.16,64.36,1932000.0],["2025-08-21",64.0,64.92,63.69,64.13,942400.0],["2025-08-22",64.28,67.99,64.03,67.74,1637800.0],["2025-08-25",67.58,67.711,66.28,66.4,924700.0],["2025-08-26",66.36,67.24,66.11,67.08,1080600.0],["2025-08-27",66.8,68.79,66.8,67.99,1461000.0],["2025-08-28",67.89,69.8,67.85,68.39,1256900.0],["2025-08-29",68.39,68.62,67.12,67.94,1148500.0],["2025-09-02",66.57,67.54,65.334,67.0,1059700.0],["2025-09-03",67.26,67.85,66.69,67.3,1093400.0],["2025-09-04",67.36,68.66,66.98,68.52,693100.0],["2025-09-05",69.05,69.54,68.32,69.34,787400.0],["2025-09-08",70.0,70.77,69.47,69.52,1066300.0],["2025-09-09",69.77,70.125,69.04,69.51,785100.0],["2025-09-10",69.72,70.92,68.47,69.0,1190200.0],["2025-09-11",69.75,70.685,68.9,70.26,1371500.0],["2025-09-12",70.5,71.98,70.5,71.03,1374600.0],["2025-09-15",71.25,72.97,71.25,72.47,1680500.0],["2025-09-16",72.55,73.1,71.5,72.08,1257900.0],["2025-09-17",72.26,72.9,71.31,72.67,867400.0],["2025-09-18",73.03,74.06,72.874,73.6,1261500.0],["2025-09-19",73.88,74.48,72.78,72.82,2853200.0],["2025-09-22",72.4,72.59,71.31,72.5,915000.0],["2025-09-23",72.27,74.45,71.95,73.9,2154700.0],["2025-09-24",74.13,75.47,73.87,74.27,2649400.0],["2025-09-25",72.56,74.59,71.68,74.38,1212100.0],["2025-09-26",74.25,75.75,73.93,74.4,1225300.0],["2025-09-29",75.1,76.51,74.71,75.12,1378600.0],["2025-09-30",75.2,75.435,72.0,73.15,1415200.0],["2025-10-01",70.01,72.915,69.72,70.64,2136200.0],["2025-10-02",70.3,72.19,69.16,71.99,1345600.0],["2025-10-03",72.44,74.33,72.0,73.26,929900.0],["2025-10-06",73.15,73.57,72.33,72.75,1009600.0],["2025-10-07",73.01,73.24,70.16,71.38,900400.0],["2025-10-08",71.98,73.92,70.999,73.53,990100.0],["2025-10-09",73.53,73.53,72.29,72.57,929600.0],["2025-10-10",70.84,72.24,65.58,65.61,2676400.0],["2025-10-13",66.62,68.49,65.93,67.5,956000.0],["2025-10-14",66.7,68.03,66.18,67.03,1323100.0],["2025-10-15",67.83,68.91,67.24,68.05,925000.0],["2025-10-16",68.11,69.08,66.57,67.33,1393700.0],["2025-10-17",66.97,67.94,66.57,67.57,881400.0],["2025-10-20",68.26,69.27,67.76,68.0,836000.0],["2025-10-21",68.17,68.82,67.3,67.91,842900.0],["2025-10-22",67.97,68.27,65.83,66.38,1426200.0],["2025-10-23",66.56,66.83,65.88,66.25,1148000.0],["2025-10-24",67.26,68.12,66.79,66.84,948900.0],["2025-10-27",70.55,71.37,68.35,68.5,1754100.0],["2025-10-28",68.68,69.0,66.29,66.48,1279100.0],["2025-10-29",66.54,67.455,66.085,66.77,1455400.0],["2025-10-30",66.35,66.86,65.51,65.82,1061000.0],["2025-10-31",66.61,67.0,65.8,66.0,896300.0],["2025-11-03",66.44,67.03,65.22,66.95,1044700.0],["2025-11-04",65.97,67.1,65.467,65.82,1102200.0],["2025-11-05",65.67,66.114,63.97,63.99,1305300.0],["2025-11-06",63.92,64.55,62.27,62.58,3296100.0],["2025-11-07",56.54,58.24,53.35,54.29,5710400.0],["2025-11-10",53.99,55.96,52.53,52.54,2392200.0],["2025-11-11",53.55,54.04,51.95,52.72,2638200.0],["2025-11-12",52.9,53.46,50.84,50.96,2859900.0],["2025-11-13",50.0,51.33,49.62,49.72,2405500.0],["2025-11-14",49.35,50.62,49.01,49.62,2369600.0],["2025-11-17",49.3,50.0,46.83,47.07,3027900.0],["2025-11-18",47.0,49.0,46.38,47.42,3420000.0],["2025-11-19",47.87,48.15,46.68,48.0,2662300.0],["2025-11-20",48.71,49.49,46.04,46.42,2236000.0],["2025-11-21",47.43,51.03,47.38,50.42,4199000.0],["2025-11-24",50.5,51.44,49.46,49.95,2775000.0],["2025-11-25",49.87,51.39,49.837,51.07,1617800.0],["2025-11-26",51.0,51.641,50.883,50.97,1290300.0],["2025-11-28",51.6,51.845,51.175,51.44,564000.0],["2025-12-01",50.71,51.83,50.66,51.07,1410400.0],["2025-12-02",51.2,51.78,50.23,50.56,1766900.0],["2025-12-03",50.56,51.63,50.102,51.53,1040600.0],["2025-12-04",51.63,51.8,51.021,51.31,1883700.0],["2025-12-05",51.33,51.4,45.29,45.93,7003400.0],["2025-12-08",46.12,46.585,45.45,45.68,4526700.0],["2025-12-09",45.58,46.165,44.98,45.13,3663100.0],["2025-12-10",45.33,45.9,44.71,45.04,2528700.0],["2025-12-11",44.76,44.94,43.91,44.13,4804500.0],["2025-12-12",43.88,44.865,43.6,43.85,3097100.0],["2025-12-15",46.65,46.655,44.59,44.65,4190000.0],["2025-12-16",44.44,45.16,43.59,43.8,2752800.0],["2025-12-17",44.0,44.52,43.5,43.71,2727300.0],["2025-12-18",44.0,44.7,43.31,43.49,2571100.0],["2025-12-19",43.36,44.21,43.285,43.65,3805700.0],["2025-12-22",44.03,45.4,44.03,44.98,3129100.0],["2025-12-23",44.33,44.615,43.25,43.53,3126700.0],["2025-12-24",43.73,44.2,43.405,43.78,1213000.0],["2025-12-26",43.54,43.895,43.46,43.69,1513900.0],["2025-12-29",43.76,44.525,43.76,44.23,1996900.0],["2025-12-30",43.96,44.815,43.86,44.58,1769600.0],["2025-12-31",44.54,44.69,44.15,44.28,2025100.0],["2026-01-02",44.65,44.99,43.21,43.29,2283800.0],["2026-01-05",43.49,46.16,43.415,45.69,3669800.0],["2026-01-06",45.95,46.75,44.96,45.69,3227500.0],["2026-01-07",45.55,46.69,44.74,46.49,2369800.0],["2026-01-08",46.3,46.66,43.46,43.74,4111400.0],["2026-01-09",44.7,45.17,43.51,43.79,2563000.0],["2026-01-12",43.5,44.05,42.66,43.86,2053100.0],["2026-01-13",44.05,44.18,41.34,41.36,3269100.0],["2026-01-14",41.37,41.575,39.95,40.27,3497800.0],["2026-01-15",40.83,41.485,40.25,41.05,2330500.0],["2026-01-16",41.37,41.875,40.79,41.26,2660600.0],["2026-01-20",40.56,42.13,40.09,41.1,2643400.0],["2026-01-21",41.5,41.65,39.5,39.85,2733300.0],["2026-01-22",40.25,41.2,39.99,40.8,2445200.0],["2026-01-23",40.81,41.13,40.3,40.63,1627800.0],["2026-01-26",40.5,41.12,40.3,40.4,1371500.0],["2026-01-27",40.31,40.49,38.9,38.96,2304300.0],["2026-01-28",39.29,39.425,38.46,38.73,1874700.0],["2026-01-29",38.37,38.705,37.33,38.63,3326900.0],["2026-01-30",38.19,38.79,37.35,37.47,3175400.0],["2026-02-02",37.3,38.39,36.83,37.29,5214100.0],["2026-02-03",36.99,37.29,34.31,34.85,4362200.0],["2026-02-04",34.7,36.42,33.77,35.25,4664100.0],["2026-02-05",34.55,35.83,32.66,33.32,9770200.0],["2026-02-06",23.69,27.89,23.66,27.73,23126300.0],["2026-02-09",28.57,28.65,26.59,27.5,6883800.0],["2026-02-10",27.75,28.5,26.98,27.24,4399900.0],["2026-02-11",27.01,27.43,25.92,25.96,5136800.0],["2026-02-12",26.1,26.14,24.35,24.71,6262300.0],["2026-02-13",25.17,25.465,24.55,25.02,3724900.0],["2026-02-17",25.14,25.58,24.3,24.58,4865900.0],["2026-02-18",24.76,25.95,24.49,25.45,3683800.0],["2026-02-19",25.31,25.46,24.9,25.23,2711000.0],["2026-02-20",25.05,25.91,24.98,25.55,2253100.0],["2026-02-23",25.21,25.28,23.58,23.76,3837800.0],["2026-02-24",23.74,24.285,23.66,24.07,2940300.0],["2026-02-25",24.32,24.71,23.53,24.4,2635600.0],["2026-02-26",24.415,25.35,24.28,25.1,3162600.0],["2026-02-27",24.3,24.79,24.11,24.53,3102200.0],["2026-03-02",24.05,25.73,23.84,25.7,3595800.0],["2026-03-03",25.16,27.06,24.865,26.97,3608100.0],["2026-03-04",26.75,26.92,25.96,26.44,2173500.0],["2026-03-05",26.74,27.09,25.45,26.07,2783100.0],["2026-03-06",26.06,26.155,25.053,25.34,2210500.0],["2026-03-09",25.0,25.6,24.67,25.49,2014200.0],["2026-03-10",25.37,25.71,24.09,24.78,2836600.0],["2026-03-11",24.96,25.19,24.2,24.64,1938900.0],["2026-03-12",24.61,25.09,24.05,24.28,2876100.0],["2026-03-13",24.57,24.74,24.0,24.37,2226800.0],["2026-03-16",24.15,24.86,24.0,24.59,2312800.0],["2026-03-17",24.66,25.39,24.65,24.91,2398500.0],["2026-03-18",24.7,25.11,24.6,24.79,1876000.0],["2026-03-19",24.42,25.31,24.42,24.8,1724400.0],["2026-03-20",24.69,24.95,24.24,24.41,5112700.0],["2026-03-23",24.93,25.41,24.57,25.03,2130700.0],["2026-03-24",24.64,24.775,24.075,24.34,2390000.0],["2026-03-25",24.62,24.94,23.53,24.18,2056000.0],["2026-03-26",24.07,24.92,23.93,24.31,1681800.0],["2026-03-27",24.04,24.25,23.13,23.69,2082000.0],["2026-03-30",23.79,24.44,23.7,23.73,2109500.0],["2026-03-31",22.73,24.085,21.82,23.3,6239300.0],["2026-04-01",23.31,23.6,22.75,22.93,3612200.0],["2026-04-02",22.62,23.12,21.88,22.77,2401400.0],["2026-04-06",22.8,23.2,22.65,23.06,1373700.0],["2026-04-07",23.0,23.29,22.265,22.5,1922400.0],["2026-04-08",23.13,23.35,21.66,21.86,3430900.0],["2026-04-09",21.64,21.73,20.55,21.16,5092000.0],["2026-04-10",21.09,21.59,20.87,21.05,3635200.0],["2026-04-13",21.06,22.76,20.96,22.66,2826500.0],["2026-04-14",22.89,23.28,21.985,22.25,2237300.0],["2026-04-15",22.71,23.97,22.68,23.9,3681600.0],["2026-04-16",24.24,25.0,23.92,24.25,3792200.0],["2026-04-17",24.9,25.65,24.55,24.71,3838700.0],["2026-04-20",23.5,24.5,23.05,24.39,3703300.0],["2026-04-21",24.5,25.15,23.94,24.15,3365600.0],["2026-04-22",24.39,24.48,23.86,24.26,2450900.0],["2026-04-23",23.7,23.7,22.722,23.17,2269300.0],["2026-04-24",23.52,24.02,23.2,24.01,5697700.0],["2026-04-27",23.95,24.98,23.9,24.66,3071900.0],["2026-04-28",24.74,25.39,24.475,24.57,1757500.0],["2026-04-29",24.49,24.49,23.775,24.2,2045400.0],["2026-04-30",23.84,24.51,23.4,24.44,2428400.0],["2026-05-01",24.93,25.29,24.51,24.98,2690100.0],["2026-05-04",24.98,25.67,24.55,24.89,3219500.0],["2026-05-05",24.89,25.85,24.54,25.77,2964000.0],["2026-05-06",25.7,25.86,24.8,25.69,2638800.0],["2026-05-07",26.06,26.45,25.75,26.03,2173600.0],["2026-05-08",25.58,26.0,24.99,25.98,2075200.0],["2026-05-11",25.77,26.49,25.56,26.26,4192700.0],["2026-05-12",26.42,26.69,26.19,26.45,3589100.0],["2026-05-13",26.34,26.49,23.21,23.39,12367200.0],["2026-05-14",18.26,18.4,17.15,18.01,25491400.0],["2026-05-15",17.95,19.779,17.881,18.97,12354300.0],["2026-05-18",18.99,19.8,18.55,19.58,7423100.0],["2026-05-19",19.8,20.135,19.04,19.26,5788900.0],["2026-05-20",19.01,19.98,18.36,19.86,4502700.0],["2026-05-21",19.75,19.86,19.06,19.39,3779600.0],["2026-05-22",19.3,20.0,19.275,19.94,3475100.0],["2026-05-26",19.85,20.0,19.4,19.52,3260200.0],["2026-05-27",19.54,20.495,19.515,20.26,3806500.0],["2026-05-28",20.36,21.275,20.21,21.07,4314200.0],["2026-05-29",21.1,21.6,20.77,21.4,4093400.0],["2026-06-01",21.82,22.65,21.105,22.55,4035900.0],["2026-06-02",22.06,22.26,21.44,21.51,3203200.0],["2026-06-03",21.26,21.32,20.68,21.04,2607700.0],["2026-06-04",21.43,21.8,20.62,20.7,3743400.0],["2026-06-05",21.01,21.14,20.38,20.59,2437900.0],["2026-06-08",20.41,20.75,20.15,20.3,2789400.0],["2026-06-09",20.32,21.015,20.19,20.45,4101200.0],["2026-06-10",20.11,20.66,19.97,20.24,3963800.0],["2026-06-11",20.22,20.28,19.45,20.02,3033200.0],["2026-06-12",19.89,20.45,19.62,20.04,2286900.0],["2026-06-15",20.2,20.73,20.1,20.68,3638700.0],["2026-06-16",20.65,20.959,20.18,20.89,2348200.0],["2026-06-17",20.63,21.07,20.29,20.45,2383500.0],["2026-06-18",20.39,20.76,19.785,20.46,4484100.0],["2026-06-22",20.14,20.67,19.99,20.07,3022200.0],["2026-06-23",20.095,20.935,20.095,20.48,2878300.0],["2026-06-24",20.54,21.02,20.38,20.83,3365500.0],["2026-06-25",20.61,20.75,19.75,19.85,3498800.0],["2026-06-26",20.02,20.91,19.85,20.88,9847700.0],["2026-06-29",20.54,20.8,20.16,20.59,5529800.0],["2026-06-30",20.39,20.93,20.26,20.74,3597600.0],["2026-07-01",21.3,22.26,20.98,21.59,3586600.0],["2026-07-02",21.74,22.3,21.59,21.86,3621400.0],["2026-07-06",21.65,23.05,21.65,22.86,3673167.449708],["2026-07-07",23.37,23.57,22.6,22.74,3014549.71296],["2026-07-08",22.29,22.455,21.58,21.69,2829102.830439],["2026-07-09",21.26,22.055,21.07,22.01,1996957.642354],["2026-07-10",22.5,22.69,21.575,21.77,1494002.194999],["2026-07-13",22.03,22.53,21.9,22.29,2081549.821041],["2026-07-14",21.54,22.01,21.01,21.8,3402329.921129],["2026-07-15",22.02,22.79,22.02,22.26,2354063.89277],["2026-07-16",22.5,22.63,22.08,22.21,1940339.38006],["2026-07-17",21.96,22.3,21.495,21.52,2253742.565483],["2026-07-20",21,21.9,20.9,21.73,3637646.766261],["2026-07-21",21.33,21.75,20.94,21.11,3537565.8832],["2026-07-22",21.23,21.38,20.265,20.49,2658983.787152],["2026-07-23",20.59,20.65,20.07,20.45,2108642.769117],["2026-07-24",20.88,21.02,20.34,20.42,2181148.170504],["2026-07-27",20.66,21.35,20.62,20.99,4573133.745135],["2026-07-28",21.31,21.598,20.7805,21.44,4197628.800485],["2026-07-29",21.16,21.89,21.11,21.63,3136558.309329],["2026-07-30",21.21,21.27,20.34,21.24,3961631.405831],["2026-07-31",20.95,21.36,20.71,20.91,2726208.680977],["2026-08-03",21.32,21.985,21.2701,21.66,2947555.82727],["2026-08-04",21.46,22.03,21.41,21.89,2743483.12657],["2026-08-05",21.91,21.985,21.37,21.63,2644774.760315],["2026-08-06",21.21,22.435,19.88,20.66,21024181.759995],["2026-08-07",38.865,40,27.1603,27.4,65279959.765108],["2026-08-10",26.31,26.61,24.365,25.69,4697130.000268],["2026-08-11",25.57,26.94,25.25,26.11,5734123.390992],["2026-08-12",25.61,26.24,24.7,24.99,4998638.751245],["2026-08-13",24.905,26.59,24.84,26.59,5248376.046402],["2026-08-14",26.615,26.7,24.8,24.8,4115550.612266],["2026-08-17",24.41,24.64,23.9505,24.52,3449567.485728],["2026-08-18",24.94,25.28,24.745,24.94,2978465.870065],["2026-08-19",24.95,25.915,24.81,25.75,4888928.988302],["2026-08-20",25.63,26.46,25.18,25.94,2562206.23147],["2026-08-21",25.84,25.87,25.12,25.33,2676719.360076],["2026-08-24",25.34,26.0829,25.1,25.3,2869349.222928],["2026-08-25",24.95,25.35,24.6,24.74,1725416.878068],["2026-08-26",24.5,25.195,24.4812,24.74,1889794.107975],["2026-08-27",25.13,25.81,24.89,25.59,2466686.772721],["2026-08-28",25.61,26.8683,25.33,26.73,3288897.519509],["2026-08-31",25.84,26.846,25.84,26.71,2194359.157465],["2026-09-01",26.33,27.03,26.21,26.35,2029386.348098],["2026-09-02",26.26,27,26.2,26.32,1965946.608427],["2026-09-03",26.7,27.32,26.495,27.1,2524230.526696],["2026-09-04",26.77,27.03,26.31,26.35,1984657.51424],["2026-09-08",25.64,25.67,24.36,24.42,3178785.87987],["2026-09-09",24.36,24.57,23.955,24.19,2611166.944708],["2026-09-10",24.1,25.035,24.07,24.71,3176704.458104],["2026-09-11",24.7,25.73,24.7,25.58,2696095.086632],["2026-09-14",26.37,26.72,25.81,26.39,2406329.822412]]}