{"t":"NCNO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-14",71.0,91.88,70.9,91.59,10526700.0],["2020-07-15",84.26,85.0,68.56,72.34,4754500.0],["2020-07-16",70.0,76.295,66.82,68.24,1864000.0],["2020-07-17",70.25,76.5,68.5,74.0,1924900.0],["2020-07-20",74.7,81.24,74.0,74.1,1270700.0],["2020-07-21",76.87,78.22,74.0,74.97,370100.0],["2020-07-22",75.64,77.75,74.0,74.8,394400.0],["2020-07-23",74.7,76.95,70.26,71.57,349700.0],["2020-07-24",72.48,74.88,71.57,73.84,328100.0],["2020-07-27",73.94,74.9,71.38,71.6,190300.0],["2020-07-28",72.05,73.72,71.6,72.13,252900.0],["2020-07-29",72.53,74.0,71.5,72.51,178400.0],["2020-07-30",72.46,77.77,71.62,76.67,264600.0],["2020-07-31",76.51,79.97,76.11,79.1,211900.0],["2020-08-03",80.0,80.9,75.29,77.28,233500.0],["2020-08-04",77.25,78.9,75.51,76.0,246800.0],["2020-08-05",75.66,78.46,74.5,77.18,289000.0],["2020-08-06",77.62,78.0,75.2,75.33,185000.0],["2020-08-07",75.56,76.28,71.25,75.37,345600.0],["2020-08-10",77.98,78.9,71.58,76.79,348600.0],["2020-08-11",76.94,80.49,74.42,78.88,376900.0],["2020-08-12",77.7,82.49,75.81,82.39,251600.0],["2020-08-13",81.01,88.65,79.41,84.6,435300.0],["2020-08-14",84.42,84.575,80.18,80.25,139700.0],["2020-08-17",80.01,87.115,80.0,84.5,204200.0],["2020-08-18",85.2,85.68,79.35,81.99,188100.0],["2020-08-19",81.6,82.94,77.76,78.25,142100.0],["2020-08-20",77.79,83.96,77.79,82.76,131800.0],["2020-08-21",82.87,84.8,80.26,82.6,178800.0],["2020-08-24",83.92,85.93,81.64,84.8,151400.0],["2020-08-25",85.0,89.38,83.18,89.23,191000.0],["2020-08-26",90.14,101.5,86.0,86.71,909800.0],["2020-08-27",85.83,87.93,82.0,83.38,351100.0],["2020-08-28",84.0,88.92,83.51,88.48,310000.0],["2020-08-31",88.93,92.95,88.2,92.95,264600.0],["2020-09-01",94.0,101.83,93.61,98.04,463400.0],["2020-09-02",101.19,103.95,93.01,97.58,417700.0],["2020-09-03",95.58,96.82,85.9,87.0,907900.0],["2020-09-04",87.01,87.672,75.41,79.26,1073700.0],["2020-09-08",77.075,81.27,76.8,77.48,603400.0],["2020-09-09",80.84,80.93,76.8,79.07,530700.0],["2020-09-10",85.95,92.0,81.05,84.2,1246000.0],["2020-09-11",85.0,86.534,76.343,77.69,750200.0],["2020-09-14",78.83,79.99,75.51,76.57,325600.0],["2020-09-15",77.2,77.77,74.0,77.19,317500.0],["2020-09-16",77.22,78.47,75.06,75.68,149200.0],["2020-09-17",75.7,75.7,72.1,74.26,290400.0],["2020-09-18",74.05,76.36,72.01,75.55,1169000.0],["2020-09-21",73.57,81.32,73.5,80.06,916100.0],["2020-09-22",80.33,80.95,77.341,80.35,179900.0],["2020-09-23",80.31,84.816,79.29,82.19,303900.0],["2020-09-24",81.82,82.13,76.02,78.8,225100.0],["2020-09-25",78.54,80.825,77.01,79.79,134400.0],["2020-09-28",80.378,82.96,78.75,82.13,135400.0],["2020-09-29",82.21,82.8,79.5,80.01,171600.0],["2020-09-30",80.0,81.24,78.24,79.68,313800.0],["2020-10-01",80.0,80.99,77.0,78.96,227400.0],["2020-10-02",77.0,78.99,76.5,77.21,124900.0],["2020-10-05",77.6,78.08,75.35,75.64,216100.0],["2020-10-06",72.88,74.25,70.5,71.09,688700.0],["2020-10-07",71.59,77.0,68.66,76.3,1386300.0],["2020-10-08",74.8,79.16,74.52,78.68,4260300.0],["2020-10-09",79.49,82.0,78.5,79.86,756800.0],["2020-10-12",82.89,83.0,79.902,80.4,607500.0],["2020-10-13",80.32,82.06,77.28,78.19,915200.0],["2020-10-14",78.86,80.61,76.11,76.49,543400.0],["2020-10-15",76.3,80.43,75.801,77.48,458800.0],["2020-10-16",78.28,79.22,76.93,77.08,207800.0],["2020-10-19",79.0,82.0,78.85,79.89,533200.0],["2020-10-20",80.99,85.22,80.61,81.5,785600.0],["2020-10-21",81.72,82.08,79.53,81.86,359900.0],["2020-10-22",82.23,82.7,75.43,76.57,1081000.0],["2020-10-23",77.02,77.7,72.82,73.16,894300.0],["2020-10-26",73.22,75.64,70.3,71.89,923900.0],["2020-10-27",72.9,74.15,72.21,73.46,584400.0],["2020-10-28",72.04,72.63,69.11,72.3,387600.0],["2020-10-29",73.09,73.16,70.8,72.06,326300.0],["2020-10-30",71.45,71.67,69.4,70.52,560400.0],["2020-11-02",71.0,71.813,68.09,69.2,639600.0],["2020-11-03",69.45,72.63,69.38,72.56,387800.0],["2020-11-04",74.6,77.09,73.6,75.6,504600.0],["2020-11-05",78.67,78.67,76.07,77.67,426900.0],["2020-11-06",76.5,78.05,75.7,76.75,260200.0],["2020-11-09",76.75,76.75,72.065,73.0,629900.0],["2020-11-10",73.0,73.704,68.71,71.01,685000.0],["2020-11-11",71.2,72.34,70.2,71.49,393200.0],["2020-11-12",71.32,73.5,71.31,73.5,473100.0],["2020-11-13",73.64,75.34,72.82,73.29,207300.0],["2020-11-16",71.87,73.27,71.1,72.03,296800.0],["2020-11-17",72.27,74.15,71.76,73.09,378500.0],["2020-11-18",73.71,74.59,72.53,73.45,251500.0],["2020-11-19",73.51,76.89,73.0,76.81,439500.0],["2020-11-20",76.99,78.66,76.78,77.59,364400.0],["2020-11-23",78.17,80.0,77.9,79.44,324100.0],["2020-11-24",79.5,79.82,76.67,76.75,509600.0],["2020-11-25",77.14,79.9,77.08,79.73,519700.0],["2020-11-27",80.09,83.31,79.76,81.79,276500.0],["2020-11-30",81.5,82.49,79.01,81.49,878600.0],["2020-12-01",81.8,83.1,80.322,82.99,415300.0],["2020-12-02",82.0,83.0,80.74,80.81,320400.0],["2020-12-03",80.75,84.53,80.663,83.47,356000.0],["2020-12-04",84.14,84.43,82.22,83.65,449100.0],["2020-12-07",84.0,89.05,83.825,87.61,557600.0],["2020-12-08",87.0,90.22,86.93,90.2,487000.0],["2020-12-09",89.88,90.0,84.14,85.73,663400.0],["2020-12-10",84.83,86.55,77.1,81.28,895800.0],["2020-12-11",82.64,84.7,80.53,82.54,432800.0],["2020-12-14",82.46,84.17,80.21,80.28,401200.0],["2020-12-15",80.9,81.46,74.8,74.88,704300.0],["2020-12-16",76.32,76.355,73.5,73.97,1095600.0],["2020-12-17",74.68,76.25,72.18,75.93,1848100.0],["2020-12-18",76.32,81.1,76.32,80.62,1403500.0],["2020-12-21",79.29,80.57,76.04,79.4,798000.0],["2020-12-22",80.01,82.88,79.621,82.66,785400.0],["2020-12-23",82.2,82.54,79.02,80.19,468700.0],["2020-12-24",80.5,81.0,78.28,78.68,177000.0],["2020-12-28",79.71,79.77,74.729,75.7,752300.0],["2020-12-29",76.61,76.7,72.79,74.55,1155600.0],["2020-12-30",75.72,77.72,74.49,74.66,496800.0],["2020-12-31",74.86,74.86,72.21,72.41,754200.0],["2021-01-04",73.0,74.55,70.79,71.65,680100.0],["2021-01-05",71.85,72.06,69.07,69.33,1204000.0],["2021-01-06",68.9,68.93,65.32,66.78,1249600.0],["2021-01-07",67.85,71.96,66.78,71.35,1279400.0],["2021-01-08",74.46,75.86,72.93,73.06,980500.0],["2021-01-11",71.51,73.75,69.77,71.33,2824200.0],["2021-01-12",70.11,71.58,68.6,71.28,2297100.0],["2021-01-13",71.7,72.17,67.95,68.34,2356400.0],["2021-01-14",68.6,70.59,68.5,70.59,1345700.0],["2021-01-15",70.61,72.9,70.6,71.75,4074100.0],["2021-01-19",72.0,72.32,68.88,70.28,1703000.0],["2021-01-20",70.63,72.173,69.8,70.04,950200.0],["2021-01-21",70.51,71.84,69.41,70.75,1172600.0],["2021-01-22",71.83,72.53,70.74,72.25,1723900.0],["2021-01-25",73.25,76.735,73.0,76.01,3175800.0],["2021-01-26",75.47,76.53,73.51,74.4,1688800.0],["2021-01-27",74.0,75.39,72.33,73.64,1473200.0],["2021-01-28",72.9,74.19,71.63,71.88,1099400.0],["2021-01-29",72.12,72.72,70.25,71.7,693800.0],["2021-02-01",71.7,72.79,71.235,71.86,713300.0],["2021-02-02",72.0,72.69,71.24,72.22,910300.0],["2021-02-03",72.25,73.74,71.16,72.93,682000.0],["2021-02-04",73.54,75.842,73.22,75.77,1260000.0],["2021-02-05",75.32,76.88,74.435,76.4,952100.0],["2021-02-08",78.66,79.94,77.79,79.2,1551800.0],["2021-02-09",79.24,80.03,77.1,79.0,2025900.0],["2021-02-10",78.85,80.18,77.4,78.65,1313100.0],["2021-02-11",79.18,79.95,77.44,78.67,778800.0],["2021-02-12",79.19,80.75,78.28,80.07,1048700.0],["2021-02-16",81.44,86.48,80.5,83.93,1818300.0],["2021-02-17",81.5,82.69,78.17,78.75,1086800.0],["2021-02-18",79.7,79.75,75.93,78.82,1027200.0],["2021-02-19",79.4,83.38,79.14,81.36,1820300.0],["2021-02-22",79.72,81.52,77.86,78.94,821300.0],["2021-02-23",76.5,76.74,72.25,76.28,1265200.0],["2021-02-24",76.28,78.55,73.88,76.06,653600.0],["2021-02-25",74.82,75.8,70.02,70.69,1197600.0],["2021-02-26",70.87,71.45,68.19,68.38,1357200.0],["2021-03-01",69.5,73.0,69.07,71.12,801300.0],["2021-03-02",72.482,72.482,69.82,70.21,652600.0],["2021-03-03",70.13,71.27,67.76,67.92,867500.0],["2021-03-04",67.37,68.5,63.63,63.96,2015300.0],["2021-03-05",64.51,64.988,57.38,61.64,1851300.0],["2021-03-08",61.61,65.66,61.0,62.65,1312600.0],["2021-03-09",65.24,70.55,65.01,70.33,2006700.0],["2021-03-10",71.24,73.72,66.61,66.96,1495200.0],["2021-03-11",67.95,72.62,67.95,71.58,1220400.0],["2021-03-12",69.5,70.0,67.05,69.72,644600.0],["2021-03-15",68.89,71.87,68.89,70.74,482300.0],["2021-03-16",71.5,71.982,68.43,68.81,765800.0],["2021-03-17",67.71,72.05,65.8,70.61,1583300.0],["2021-03-18",68.91,69.326,64.11,64.96,1813200.0],["2021-03-19",65.15,68.26,65.15,67.45,3303400.0],["2021-03-22",67.56,68.62,65.8,67.77,1190100.0],["2021-03-23",66.87,68.24,65.495,66.62,1223600.0],["2021-03-24",66.66,67.74,65.0,65.13,532800.0],["2021-03-25",63.98,65.07,61.7,63.84,491500.0],["2021-03-26",63.65,65.48,61.415,63.28,771300.0],["2021-03-29",61.9,63.93,61.11,62.93,862500.0],["2021-03-30",62.66,64.53,60.82,64.07,734800.0],["2021-03-31",65.06,67.08,64.31,66.72,975800.0],["2021-04-01",65.8,69.86,65.3,69.38,1494200.0],["2021-04-05",70.0,70.0,67.367,68.74,1106400.0],["2021-04-06",68.37,72.48,67.92,72.36,883200.0],["2021-04-07",71.71,72.91,70.1,70.61,1041400.0],["2021-04-08",71.22,71.655,69.945,70.56,668300.0],["2021-04-09",69.45,70.82,67.57,70.6,822800.0],["2021-04-12",70.0,71.25,69.145,70.76,423500.0],["2021-04-13",70.68,72.18,70.31,71.85,511800.0],["2021-04-14",71.36,71.7,69.41,70.02,687500.0],["2021-04-15",69.56,71.55,65.6,70.19,1165100.0],["2021-04-16",68.84,71.485,68.84,69.55,826600.0],["2021-04-19",68.66,69.4,66.97,67.19,739300.0],["2021-04-20",66.85,67.73,65.96,67.05,721500.0],["2021-04-21",67.15,69.04,66.71,68.88,568700.0],["2021-04-22",69.22,71.85,68.86,69.89,716300.0],["2021-04-23",69.69,71.23,69.4,70.29,451800.0],["2021-04-26",70.06,71.87,70.06,71.16,920200.0],["2021-04-27",70.94,70.97,69.01,69.57,496400.0],["2021-04-28",69.0,70.23,68.86,69.06,506500.0],["2021-04-29",69.23,69.35,66.61,68.0,527800.0],["2021-04-30",67.2,67.37,65.36,65.39,606100.0],["2021-05-03",65.69,67.03,62.49,62.59,842900.0],["2021-05-04",61.92,61.95,58.8,59.2,1104200.0],["2021-05-05",60.0,60.93,57.6,58.19,1087700.0],["2021-05-06",57.615,58.08,55.32,56.47,1035700.0],["2021-05-07",57.53,60.12,55.63,56.55,823200.0],["2021-05-10",55.9,56.04,54.32,55.47,1070200.0],["2021-05-11",52.83,55.5,52.54,54.81,1152800.0],["2021-05-12",53.85,54.75,50.87,51.03,1416100.0],["2021-05-13",52.11,53.21,48.0,49.76,2851700.0],["2021-05-14",50.61,51.68,48.84,50.17,1340400.0],["2021-05-17",49.68,51.51,49.2,50.48,815200.0],["2021-05-18",51.19,53.41,50.71,52.82,938000.0],["2021-05-19",52.0,55.81,51.65,55.81,1445300.0],["2021-05-20",56.31,57.99,56.1,57.22,930200.0],["2021-05-21",57.91,59.5,57.38,57.64,1171300.0],["2021-05-24",58.72,60.29,58.18,59.93,1056100.0],["2021-05-25",60.24,60.98,58.89,59.0,583700.0],["2021-05-26",59.67,61.08,59.38,60.13,729600.0],["2021-05-27",59.8,60.58,58.7,60.23,1048800.0],["2021-05-28",60.55,62.39,60.55,61.12,855000.0],["2021-06-01",61.35,62.13,58.83,61.6,741000.0],["2021-06-02",61.38,62.07,60.2,61.54,692200.0],["2021-06-03",60.61,61.73,58.41,60.87,1009600.0],["2021-06-04",61.31,62.78,60.585,62.03,1060800.0],["2021-06-07",61.74,64.09,61.16,61.79,1172700.0],["2021-06-08",62.5,64.4,62.38,63.38,686600.0],["2021-06-09",63.5,64.39,61.09,61.25,526600.0],["2021-06-10",61.11,62.6,60.84,61.96,300200.0],["2021-06-11",62.02,64.13,61.62,63.94,583000.0],["2021-06-14",64.49,65.23,63.375,63.95,537600.0],["2021-06-15",63.95,64.2,62.25,62.56,735800.0],["2021-06-16",61.99,64.23,61.19,62.5,555800.0],["2021-06-17",61.97,64.99,61.97,63.75,535700.0],["2021-06-18",63.67,65.77,62.99,65.43,1002300.0],["2021-06-21",65.3,65.96,63.95,65.26,427400.0],["2021-06-22",63.71,64.14,62.73,63.94,695400.0],["2021-06-23",63.96,64.5,63.4,64.0,574900.0],["2021-06-24",64.66,64.97,63.5,63.83,1208900.0],["2021-06-25",64.16,64.16,61.91,62.24,834800.0],["2021-06-28",62.63,63.24,62.35,62.42,663700.0],["2021-06-29",62.3,62.41,61.39,61.42,635800.0],["2021-06-30",61.25,61.725,59.34,59.92,673000.0],["2021-07-01",60.01,61.9,60.01,61.34,711100.0],["2021-07-02",61.68,62.29,60.61,61.73,371800.0],["2021-07-06",61.19,62.7,61.017,61.91,444800.0],["2021-07-07",62.0,63.63,61.603,62.83,844700.0],["2021-07-08",61.5,64.215,60.9,63.62,771700.0],["2021-07-09",63.26,65.75,62.67,65.7,798300.0],["2021-07-12",66.0,66.59,62.78,64.0,528900.0],["2021-07-13",63.89,64.255,62.9,63.05,593700.0],["2021-07-14",63.34,63.51,62.94,63.24,869600.0],["2021-07-15",63.32,63.67,62.51,63.63,999400.0],["2021-07-16",64.37,66.34,62.96,65.55,892100.0],["2021-07-19",64.81,65.0,63.34,64.64,560200.0],["2021-07-20",65.17,66.86,63.17,66.18,578900.0],["2021-07-21",65.92,68.04,65.18,67.67,659600.0],["2021-07-22",67.86,68.61,67.27,67.69,522700.0],["2021-07-23",67.0,67.0,65.4,65.99,1008500.0],["2021-07-26",65.89,66.15,64.0,64.16,385800.0],["2021-07-27",64.14,64.886,62.13,63.38,316700.0],["2021-07-28",63.6,64.75,63.1,64.15,313000.0],["2021-07-29",64.11,64.85,63.82,64.01,334500.0],["2021-07-30",63.64,64.53,63.13,63.57,445800.0],["2021-08-02",63.25,64.85,62.6,64.47,494500.0],["2021-08-03",64.44,65.39,62.16,63.26,529100.0],["2021-08-04",63.25,64.11,62.7,63.97,505900.0],["2021-08-05",63.75,64.8,63.18,64.36,306100.0],["2021-08-06",63.95,64.4,63.29,63.86,285600.0],["2021-08-09",63.97,64.4,63.22,63.95,280400.0],["2021-08-10",64.36,64.42,62.18,62.47,302700.0],["2021-08-11",62.5,62.5,59.68,60.01,449700.0],["2021-08-12",60.32,61.04,58.72,60.45,366700.0],["2021-08-13",60.26,61.91,59.715,61.78,340000.0],["2021-08-16",61.63,62.62,59.73,62.13,507500.0],["2021-08-17",61.83,62.48,60.52,61.2,300500.0],["2021-08-18",61.34,61.819,60.16,60.57,324900.0],["2021-08-19",60.37,60.79,59.59,60.07,353500.0],["2021-08-20",60.14,60.91,59.85,60.02,465400.0],["2021-08-23",60.14,61.405,59.73,60.83,1296100.0],["2021-08-24",61.1,62.76,60.6,61.07,1078500.0],["2021-08-25",61.1,61.75,60.5,60.97,447200.0],["2021-08-26",60.87,61.75,59.955,60.0,399000.0],["2021-08-27",60.08,62.28,59.98,62.05,564600.0],["2021-08-30",62.21,63.18,62.03,62.44,408800.0],["2021-08-31",62.43,63.015,61.658,62.01,390300.0],["2021-09-01",62.07,63.49,62.049,63.05,963700.0],["2021-09-02",69.05,75.045,68.99,72.52,3799300.0],["2021-09-03",71.0,75.69,69.36,74.63,1995900.0],["2021-09-07",75.46,76.762,73.46,75.14,1470600.0],["2021-09-08",74.42,76.5,73.05,73.18,968100.0],["2021-09-09",72.82,75.49,72.07,74.74,716500.0],["2021-09-10",74.64,75.93,73.93,74.22,528900.0],["2021-09-13",75.0,75.35,73.28,73.6,746000.0],["2021-09-14",72.94,75.49,72.56,74.04,832400.0],["2021-09-15",74.04,76.76,73.01,76.52,766800.0],["2021-09-16",76.47,78.39,76.09,78.14,1020400.0],["2021-09-17",78.27,79.43,76.82,77.35,4806200.0],["2021-09-20",75.7,76.5,74.015,75.45,552000.0],["2021-09-21",75.55,77.61,75.52,77.12,593000.0],["2021-09-22",77.07,78.35,76.59,77.41,343300.0],["2021-09-23",78.06,78.06,76.21,77.37,461400.0],["2021-09-24",76.79,77.26,75.48,75.65,503200.0],["2021-09-27",74.615,75.74,73.55,74.47,384900.0],["2021-09-28",73.0,73.87,70.95,71.42,724400.0],["2021-09-29",71.96,72.48,70.15,70.28,565300.0],["2021-09-30",70.67,71.95,70.37,71.03,537200.0],["2021-10-01",71.4,72.25,69.58,71.95,529600.0],["2021-10-04",71.67,71.67,68.102,69.28,687000.0],["2021-10-05",69.63,71.1,69.53,70.41,756500.0],["2021-10-06",69.4,70.97,68.76,69.93,768100.0],["2021-10-07",70.89,73.115,70.568,72.36,453800.0],["2021-10-08",72.43,72.501,70.13,70.33,225500.0],["2021-10-11",69.52,70.88,68.34,68.45,273300.0],["2021-10-12",68.8,71.05,68.52,71.05,343500.0],["2021-10-13",71.95,74.91,71.95,74.53,407400.0],["2021-10-14",75.27,76.2,74.59,74.97,363700.0],["2021-10-15",75.01,75.05,72.52,72.83,423500.0],["2021-10-18",72.65,73.176,71.35,72.32,703100.0],["2021-10-19",73.09,73.84,72.16,73.03,458100.0],["2021-10-20",73.53,73.6,71.86,71.91,266700.0],["2021-10-21",71.62,73.05,71.26,71.74,246200.0],["2021-10-22",71.55,72.23,67.84,69.61,469900.0],["2021-10-25",69.44,70.61,69.03,69.99,229600.0],["2021-10-26",70.52,71.16,69.78,70.96,592100.0],["2021-10-27",71.34,71.66,67.61,69.75,815200.0],["2021-10-28",70.4,71.34,68.74,71.07,409600.0],["2021-10-29",70.89,73.425,70.849,72.66,463900.0],["2021-11-01",72.96,75.85,72.51,75.41,384500.0],["2021-11-02",75.15,76.23,74.24,74.96,339800.0],["2021-11-03",75.25,76.84,74.55,76.09,409200.0],["2021-11-04",76.34,77.36,75.69,76.76,395200.0],["2021-11-05",77.0,77.34,75.651,76.41,261900.0],["2021-11-08",76.49,76.53,74.11,74.32,249000.0],["2021-11-09",74.43,74.88,73.32,74.44,467700.0],["2021-11-10",74.2,74.41,70.49,70.56,523700.0],["2021-11-11",71.0,71.45,69.25,69.34,264600.0],["2021-11-12",69.67,70.41,69.355,69.63,319200.0],["2021-11-15",69.77,71.71,69.74,70.4,185900.0],["2021-11-16",70.45,71.25,68.42,70.89,325000.0],["2021-11-17",67.98,70.77,66.62,68.12,821800.0],["2021-11-18",68.51,68.51,61.93,62.73,1019200.0],["2021-11-19",63.63,64.14,61.94,62.54,922400.0],["2021-11-22",62.19,62.42,58.4,60.63,808700.0],["2021-11-23",60.0,61.41,57.9,60.29,1057000.0],["2021-11-24",59.91,61.45,59.2,61.14,1224800.0],["2021-11-26",60.59,61.76,59.92,60.32,636300.0],["2021-11-29",61.0,61.565,59.89,61.32,1189800.0],["2021-11-30",61.45,63.0,60.15,62.12,910000.0],["2021-12-01",62.56,62.8,58.96,59.1,1239800.0],["2021-12-02",59.4,59.595,49.34,49.88,3447400.0],["2021-12-03",50.32,51.25,47.51,48.39,2865900.0],["2021-12-06",48.08,54.33,46.94,53.66,2168700.0],["2021-12-07",55.11,56.4,54.37,56.03,1393300.0],["2021-12-08",56.35,58.31,54.6,57.17,865000.0],["2021-12-09",56.92,57.56,54.93,55.45,761900.0],["2021-12-10",55.61,57.44,54.705,54.95,736500.0],["2021-12-13",54.84,56.74,54.14,54.51,806400.0],["2021-12-14",53.51,55.13,53.2,54.88,1112800.0],["2021-12-15",54.88,57.38,54.0,56.93,1332600.0],["2021-12-16",57.0,57.37,54.4,55.5,725800.0],["2021-12-17",54.83,57.69,54.02,57.36,1067900.0],["2021-12-20",56.42,56.99,54.85,55.06,646600.0],["2021-12-21",55.64,57.88,54.9,57.43,511200.0],["2021-12-22",57.42,58.71,56.55,56.73,431100.0],["2021-12-23",56.73,57.44,55.793,56.95,198000.0],["2021-12-27",56.8,57.07,54.73,55.74,446100.0],["2021-12-28",55.74,56.33,54.51,55.17,761900.0],["2021-12-29",55.0,55.17,54.15,54.76,320000.0],["2021-12-30",54.73,56.96,54.66,55.92,815000.0],["2021-12-31",56.18,57.14,54.75,54.86,344800.0],["2022-01-03",54.9,56.38,54.26,56.21,423700.0],["2022-01-04",56.19,56.2,54.0,54.79,1050600.0],["2022-01-05",54.24,54.67,50.885,51.43,863700.0],["2022-01-06",51.05,53.15,50.31,51.83,752100.0],["2022-01-07",51.88,53.15,50.27,50.82,518400.0],["2022-01-10",49.95,50.9,47.75,50.81,673900.0],["2022-01-11",50.14,53.16,49.9,52.75,564400.0],["2022-01-12",53.8,54.59,50.64,50.77,621400.0],["2022-01-13",51.23,51.23,47.91,48.05,556700.0],["2022-01-14",47.74,49.005,45.91,46.12,948300.0],["2022-01-18",45.26,45.625,42.5,42.59,959700.0],["2022-01-19",42.93,44.62,42.76,43.24,931800.0],["2022-01-20",43.85,45.95,43.16,43.27,801800.0],["2022-01-21",42.62,43.65,41.4,41.68,877600.0],["2022-01-24",40.81,44.89,38.47,44.61,1001200.0],["2022-01-25",42.07,43.82,41.54,41.89,791400.0],["2022-01-26",43.51,44.6,41.23,41.43,857500.0],["2022-01-27",42.32,43.5,40.905,41.03,482600.0],["2022-01-28",41.12,42.87,39.84,42.87,622000.0],["2022-01-31",43.42,45.97,42.67,45.83,887900.0],["2022-02-01",45.96,46.99,44.33,46.87,946700.0],["2022-02-02",47.26,47.67,44.05,44.45,718000.0],["2022-02-03",42.74,44.27,42.22,42.86,349400.0],["2022-02-04",42.99,45.365,42.51,45.05,359900.0],["2022-02-07",45.03,47.295,44.455,45.0,411700.0],["2022-02-08",44.38,46.87,44.05,46.68,399500.0],["2022-02-09",47.69,48.74,46.79,48.6,374000.0],["2022-02-10",47.04,50.095,46.69,47.94,435400.0],["2022-02-11",48.49,49.935,46.33,47.09,436900.0],["2022-02-14",46.62,48.21,46.18,46.44,462800.0],["2022-02-15",47.7,48.375,46.62,48.14,336500.0],["2022-02-16",47.45,47.45,45.69,46.9,287700.0],["2022-02-17",46.32,46.32,44.0,44.12,431900.0],["2022-02-18",43.99,44.53,41.68,42.55,762100.0],["2022-02-22",41.75,43.16,40.91,41.6,457400.0],["2022-02-23",41.96,42.13,39.72,39.93,632400.0],["2022-02-24",38.33,43.88,38.0,43.37,578200.0],["2022-02-25",43.58,44.03,42.44,43.99,484900.0],["2022-02-28",43.94,47.25,43.745,45.93,524400.0],["2022-03-01",45.64,49.85,45.54,47.73,1396900.0],["2022-03-02",48.66,53.53,48.63,52.11,2156700.0],["2022-03-03",52.22,52.94,50.09,50.15,1318500.0],["2022-03-04",49.64,50.23,47.3,49.05,1414000.0],["2022-03-07",49.37,50.22,46.34,46.36,1575400.0],["2022-03-08",46.5,49.09,45.45,47.62,1493400.0],["2022-03-09",48.6,50.47,47.43,48.31,1085100.0],["2022-03-10",47.98,55.4,47.27,50.38,3859100.0],["2022-03-11",50.55,51.73,43.08,43.39,1793000.0],["2022-03-14",43.13,46.0,38.09,38.72,2928100.0],["2022-03-15",39.06,40.2,37.65,38.71,2174600.0],["2022-03-16",39.43,41.968,39.32,41.29,1952800.0],["2022-03-17",40.99,44.69,40.99,44.39,1281800.0],["2022-03-18",44.19,46.15,43.93,45.49,1115200.0],["2022-03-21",45.53,45.68,42.06,42.68,1078200.0],["2022-03-22",42.68,45.41,42.56,44.84,931600.0],["2022-03-23",44.27,46.5,43.405,44.98,884600.0],["2022-03-24",44.95,45.98,43.6,45.79,724700.0],["2022-03-25",45.69,46.17,43.61,44.75,511800.0],["2022-03-28",44.66,46.0,40.87,42.25,1614600.0],["2022-03-29",43.51,46.2,42.91,46.2,1347900.0],["2022-03-30",45.73,46.6,42.585,43.0,875700.0],["2022-03-31",42.61,42.92,40.9,40.98,1503900.0],["2022-04-01",41.0,46.8,40.96,46.58,2509700.0],["2022-04-04",46.31,47.97,45.16,46.82,2409100.0],["2022-04-05",46.59,47.48,45.02,45.54,1082300.0],["2022-04-06",44.35,45.06,42.72,44.25,764100.0],["2022-04-07",44.18,45.85,43.57,44.5,656400.0],["2022-04-08",44.19,44.71,42.67,42.81,804000.0],["2022-04-11",41.88,43.0,41.2,42.21,655000.0],["2022-04-12",43.25,44.16,41.41,41.78,694900.0],["2022-04-13",42.64,43.69,42.05,43.04,577100.0],["2022-04-14",43.08,43.09,40.83,40.83,559300.0],["2022-04-18",40.93,40.93,39.06,40.03,479700.0],["2022-04-19",39.79,43.24,39.42,41.68,658600.0],["2022-04-20",42.18,42.46,40.27,40.27,577300.0],["2022-04-21",41.04,41.59,37.67,37.99,681600.0],["2022-04-22",37.7,39.04,36.38,36.45,719300.0],["2022-04-25",35.61,38.9,35.61,38.81,774300.0],["2022-04-26",38.29,38.29,36.45,36.89,448300.0],["2022-04-27",36.72,37.66,36.62,36.73,662700.0],["2022-04-28",37.59,38.9,36.29,38.5,476200.0],["2022-04-29",38.4,39.54,37.41,37.49,562600.0],["2022-05-02",37.29,38.91,36.64,38.86,613600.0],["2022-05-03",38.51,38.9,35.968,36.58,1031400.0],["2022-05-04",36.7,37.53,34.16,37.26,1018200.0],["2022-05-05",36.51,36.51,33.47,34.21,640200.0],["2022-05-06",33.7,33.9,31.01,32.31,1269800.0],["2022-05-09",31.6,31.61,28.85,29.6,1054400.0],["2022-05-10",30.49,31.74,27.03,28.07,1129900.0],["2022-05-11",27.7,28.44,25.425,25.65,1727000.0],["2022-05-12",24.73,27.54,23.94,27.17,2281800.0],["2022-05-13",28.0,32.805,27.76,32.0,1762100.0],["2022-05-16",31.6,32.19,28.8,28.9,916100.0],["2022-05-17",29.98,30.52,28.05,29.86,1091600.0],["2022-05-18",29.47,30.68,28.77,29.22,719400.0],["2022-05-19",28.87,31.83,28.87,30.36,773600.0],["2022-05-20",31.22,31.96,29.96,31.2,1176200.0],["2022-05-23",31.27,31.91,29.8,31.67,1089000.0],["2022-05-24",30.82,30.95,28.95,30.07,772400.0],["2022-05-25",29.99,31.69,29.38,31.63,679400.0],["2022-05-26",31.5,33.28,30.925,33.0,713100.0],["2022-05-27",33.85,35.11,33.28,34.63,697000.0],["2022-05-31",34.35,35.08,32.045,32.67,1233300.0],["2022-06-01",32.73,33.9,31.25,32.01,1156000.0],["2022-06-02",32.7,37.12,32.7,36.69,1281300.0],["2022-06-03",35.8,37.2,35.47,35.9,985000.0],["2022-06-06",36.48,36.825,34.44,34.75,902400.0],["2022-06-07",34.0,36.28,33.67,36.1,795100.0],["2022-06-08",35.64,36.88,35.5,36.32,534400.0],["2022-06-09",35.18,35.62,33.69,34.02,760200.0],["2022-06-10",33.18,33.87,32.0,33.11,795200.0],["2022-06-13",31.27,32.23,29.15,30.39,1375400.0],["2022-06-14",30.66,31.17,29.6,30.58,814600.0],["2022-06-15",31.46,32.925,31.04,31.99,759800.0],["2022-06-16",30.63,31.41,29.275,29.97,685400.0],["2022-06-17",30.52,32.29,30.48,31.57,689200.0],["2022-06-21",32.12,33.02,31.65,32.19,422000.0],["2022-06-22",31.59,33.33,31.51,32.64,643400.0],["2022-06-23",33.01,34.77,31.76,34.67,936300.0],["2022-06-24",34.98,37.2,34.97,37.2,1873700.0],["2022-06-27",37.38,37.38,34.35,34.99,464400.0],["2022-06-28",35.18,35.25,32.33,32.58,676700.0],["2022-06-29",32.65,32.65,31.42,32.5,610800.0],["2022-06-30",32.01,32.23,30.33,30.92,860900.0],["2022-07-01",31.38,32.49,30.67,32.22,617700.0],["2022-07-05",32.66,36.27,31.34,36.07,892100.0],["2022-07-06",35.91,36.44,33.19,33.29,798800.0],["2022-07-07",33.16,34.49,33.1,34.3,773900.0],["2022-07-08",33.55,34.42,32.86,33.69,409100.0],["2022-07-11",33.2,33.57,31.97,32.46,364200.0],["2022-07-12",32.59,33.22,31.29,31.81,606000.0],["2022-07-13",30.86,31.92,29.64,30.77,611500.0],["2022-07-14",30.32,30.475,29.39,29.79,642500.0],["2022-07-15",30.3,30.72,29.75,30.35,464900.0],["2022-07-18",30.73,32.1,29.93,30.13,712000.0],["2022-07-19",30.71,31.08,29.57,31.03,407700.0],["2022-07-20",31.42,33.64,31.42,33.64,456600.0],["2022-07-21",33.73,34.44,32.92,34.0,432000.0],["2022-07-22",33.95,34.32,31.94,32.6,323300.0],["2022-07-25",32.54,32.54,30.98,31.4,518300.0],["2022-07-26",31.08,31.23,29.59,30.12,462000.0],["2022-07-27",30.97,31.79,30.7,31.42,362800.0],["2022-07-28",31.39,32.24,30.71,31.67,272900.0],["2022-07-29",31.91,32.475,30.97,32.29,301500.0],["2022-08-01",31.59,33.32,31.19,32.37,395300.0],["2022-08-02",31.75,33.225,31.64,33.21,408400.0],["2022-08-03",33.41,36.04,33.41,35.58,517700.0],["2022-08-04",35.5,36.08,35.18,35.65,259900.0],["2022-08-05",34.9,35.98,34.21,35.56,246900.0],["2022-08-08",35.71,37.685,35.55,37.24,669300.0],["2022-08-09",36.37,37.12,35.82,36.55,471700.0],["2022-08-10",37.95,39.1,37.65,39.08,503700.0],["2022-08-11",39.45,39.826,37.0,37.08,463200.0],["2022-08-12",37.31,37.54,36.88,37.09,296300.0],["2022-08-15",36.99,37.712,36.43,36.6,360700.0],["2022-08-16",36.12,36.52,35.0,35.93,492800.0],["2022-08-17",35.06,35.06,33.51,34.13,557600.0],["2022-08-18",33.94,34.639,33.69,34.5,324100.0],["2022-08-19",33.81,33.84,32.74,33.38,365600.0],["2022-08-22",32.41,33.08,32.17,32.23,283200.0],["2022-08-23",32.31,33.33,31.8,31.9,335600.0],["2022-08-24",32.0,33.36,31.78,32.47,460300.0],["2022-08-25",32.51,33.73,32.1,33.62,404900.0],["2022-08-26",33.57,33.785,31.34,31.83,573800.0],["2022-08-29",31.2,32.4,31.2,31.56,691200.0],["2022-08-30",32.0,32.44,30.47,31.16,864300.0],["2022-08-31",31.88,32.78,31.2,31.54,963700.0],["2022-09-01",30.71,30.71,27.98,29.36,1639600.0],["2022-09-02",34.36,34.97,30.8,32.16,3300400.0],["2022-09-06",32.28,33.88,31.38,31.53,1547100.0],["2022-09-07",31.31,34.06,31.31,33.2,934700.0],["2022-09-08",32.8,34.395,32.8,34.09,906600.0],["2022-09-09",34.67,36.79,34.42,35.94,967200.0],["2022-09-12",36.18,36.795,35.862,36.4,643600.0],["2022-09-13",34.34,36.17,33.88,35.64,997400.0],["2022-09-14",35.76,37.23,35.41,37.21,1508900.0],["2022-09-15",36.43,38.39,36.39,36.93,1366300.0],["2022-09-16",36.02,36.35,34.98,35.24,3000400.0],["2022-09-19",34.89,35.62,34.555,34.97,1022500.0],["2022-09-20",34.48,35.33,34.44,35.0,928200.0],["2022-09-21",35.27,36.75,34.95,35.8,634700.0],["2022-09-22",35.16,35.83,33.09,33.97,801100.0],["2022-09-23",33.56,33.99,32.915,33.98,711800.0],["2022-09-26",33.76,35.3,33.76,34.12,742500.0],["2022-09-27",34.65,35.69,33.78,34.02,604300.0],["2022-09-28",34.1,35.599,33.89,35.45,1180000.0],["2022-09-29",34.67,35.06,33.9,34.84,625700.0],["2022-09-30",34.66,35.785,34.06,34.11,909100.0],["2022-10-03",34.66,34.97,33.63,34.51,904800.0],["2022-10-04",36.01,37.25,35.82,36.27,1080000.0],["2022-10-05",35.54,36.21,35.112,35.96,642800.0],["2022-10-06",36.0,36.605,35.39,35.42,783000.0],["2022-10-07",34.45,34.63,33.64,34.29,713100.0],["2022-10-10",34.16,34.2,31.75,31.86,599700.0],["2022-10-11",31.58,31.98,30.09,30.99,687500.0],["2022-10-12",30.93,31.075,30.15,30.9,482600.0],["2022-10-13",29.69,30.41,28.62,29.89,1240000.0],["2022-10-14",30.56,30.59,28.58,29.0,536200.0],["2022-10-17",30.0,30.6,29.78,29.85,963000.0],["2022-10-18",30.92,31.4,30.53,31.21,711000.0],["2022-10-19",30.58,30.796,29.57,30.24,584400.0],["2022-10-20",30.2,31.76,29.9,30.14,725400.0],["2022-10-21",29.89,30.13,28.8,29.98,377600.0],["2022-10-24",29.9,30.15,28.89,29.47,621500.0],["2022-10-25",29.82,30.89,29.82,30.78,788700.0],["2022-10-26",30.42,32.09,30.02,31.48,491900.0],["2022-10-27",31.77,32.31,31.08,31.48,468900.0],["2022-10-28",31.35,31.78,30.64,31.43,609900.0],["2022-10-31",31.7,31.81,30.88,31.48,466500.0],["2022-11-01",31.87,31.98,30.5,30.68,382800.0],["2022-11-02",30.82,31.06,28.19,28.57,851500.0],["2022-11-03",28.07,29.24,27.949,28.37,497800.0],["2022-11-04",28.5,28.55,24.525,24.67,2151200.0],["2022-11-07",24.7,25.33,23.83,25.06,806500.0],["2022-11-08",24.96,25.53,23.75,24.95,838200.0],["2022-11-09",24.6,24.6,22.97,23.5,1043900.0],["2022-11-10",25.67,27.15,25.44,26.68,864100.0],["2022-11-11",26.86,29.645,26.65,29.29,753700.0],["2022-11-14",29.01,29.12,28.03,28.15,782500.0],["2022-11-15",29.35,29.9,28.775,29.5,868500.0],["2022-11-16",29.98,29.98,28.03,28.19,550200.0],["2022-11-17",27.2,27.88,26.17,27.72,554100.0],["2022-11-18",28.54,28.54,27.44,27.51,576100.0],["2022-11-21",27.13,27.29,26.385,26.47,670000.0],["2022-11-22",26.41,26.41,25.44,26.05,496200.0],["2022-11-23",25.93,26.84,25.48,26.54,752400.0],["2022-11-25",26.23,26.5,25.92,26.38,201600.0],["2022-11-28",25.94,26.51,25.66,25.7,480800.0],["2022-11-29",25.74,25.89,24.89,24.97,699400.0],["2022-11-30",24.88,26.32,24.38,26.12,1897700.0],["2022-12-01",26.12,27.92,25.72,27.54,1629400.0],["2022-12-02",27.22,27.49,25.86,26.64,919500.0],["2022-12-05",26.66,26.66,24.22,24.91,1153800.0],["2022-12-06",24.91,25.09,24.201,24.63,564000.0],["2022-12-07",24.73,24.795,24.25,24.47,418400.0],["2022-12-08",24.68,25.78,24.39,25.4,356500.0],["2022-12-09",25.3,25.83,25.05,25.45,554700.0],["2022-12-12",25.34,26.59,25.16,26.32,526200.0],["2022-12-13",28.07,28.58,26.42,26.67,455800.0],["2022-12-14",27.31,27.8,26.55,27.06,565500.0],["2022-12-15",26.29,27.07,25.94,26.16,523300.0],["2022-12-16",25.98,26.43,25.49,25.87,625600.0],["2022-12-19",25.72,25.91,25.14,25.71,645800.0],["2022-12-20",25.66,26.096,25.36,25.74,498000.0],["2022-12-21",25.96,26.91,25.24,26.32,509100.0],["2022-12-22",25.95,26.08,24.77,25.42,443900.0],["2022-12-23",25.23,25.91,24.75,25.88,384800.0],["2022-12-27",25.67,25.67,24.381,24.48,440000.0],["2022-12-28",24.33,24.69,23.975,24.23,579800.0],["2022-12-29",24.04,26.2,24.04,25.98,505200.0],["2022-12-30",25.4,26.62,25.4,26.44,427300.0],["2023-01-03",27.11,27.695,25.905,26.43,708000.0],["2023-01-04",26.7,27.32,25.51,25.97,763100.0],["2023-01-05",25.55,25.6,24.51,24.86,745800.0],["2023-01-06",25.0,25.505,24.13,25.3,464200.0],["2023-01-09",25.74,27.305,25.74,26.51,800700.0],["2023-01-10",26.36,26.58,25.49,26.5,472900.0],["2023-01-11",26.92,27.01,26.38,26.96,537700.0],["2023-01-12",26.96,27.795,26.82,27.5,386500.0],["2023-01-13",26.89,27.48,26.7,27.44,397100.0],["2023-01-17",27.44,28.38,26.73,28.2,594500.0],["2023-01-18",28.75,29.14,27.94,28.08,667000.0],["2023-01-19",27.94,27.94,26.4,26.52,1187200.0],["2023-01-20",26.61,27.33,25.95,27.27,1241900.0],["2023-01-23",26.46,26.95,26.2,26.55,2070500.0],["2023-01-24",26.39,26.71,25.06,25.21,931000.0],["2023-01-25",24.52,26.09,24.045,26.04,806500.0],["2023-01-26",26.43,27.43,26.11,27.03,860800.0],["2023-01-27",26.75,28.905,26.75,28.59,547100.0],["2023-01-30",28.34,28.89,27.62,28.52,491200.0],["2023-01-31",28.61,29.46,28.375,28.6,637300.0],["2023-02-01",28.5,30.065,28.119,29.97,497100.0],["2023-02-02",30.8,31.74,30.53,31.04,693700.0],["2023-02-03",29.44,31.0,29.26,30.5,963200.0],["2023-02-06",29.91,30.33,29.0,29.02,520700.0],["2023-02-07",28.86,29.71,28.37,29.58,322000.0],["2023-02-08",30.77,31.12,29.74,29.93,623700.0],["2023-02-09",30.32,30.32,29.14,29.16,480500.0],["2023-02-10",28.85,29.13,27.89,28.185,458900.0],["2023-02-13",28.46,29.085,28.19,28.57,277700.0],["2023-02-14",28.43,29.56,28.05,29.33,269600.0],["2023-02-15",29.1,30.95,29.1,30.53,314200.0],["2023-02-16",29.88,30.1,29.14,29.2,295200.0],["2023-02-17",28.87,28.88,27.73,28.6,395300.0],["2023-02-21",28.29,28.29,27.31,27.72,423000.0],["2023-02-22",28.12,28.78,28.055,28.46,346500.0],["2023-02-23",28.97,28.97,27.61,28.16,238100.0],["2023-02-24",27.17,27.61,26.88,27.55,269500.0],["2023-02-27",27.98,28.13,26.91,26.92,275800.0],["2023-02-28",26.88,27.81,26.88,27.25,359400.0],["2023-03-01",27.29,27.435,26.28,26.55,385000.0],["2023-03-02",26.3,26.66,26.015,26.43,497600.0],["2023-03-03",26.74,27.62,26.62,27.29,415100.0],["2023-03-06",27.45,27.89,26.83,26.87,352200.0],["2023-03-07",26.91,27.32,26.25,26.42,346000.0],["2023-03-08",26.34,26.5,26.01,26.4,287000.0],["2023-03-09",26.44,26.69,24.57,24.68,381800.0],["2023-03-10",24.57,24.57,22.2,23.11,2720900.0],["2023-03-13",22.01,22.3,19.58,21.29,3718700.0],["2023-03-14",21.77,22.09,20.14,21.92,2187200.0],["2023-03-15",21.24,22.19,20.58,22.16,2462200.0],["2023-03-16",22.25,23.71,21.57,23.64,1706500.0],["2023-03-17",23.5,23.94,22.45,22.74,1498900.0],["2023-03-20",22.83,22.89,22.06,22.4,1076000.0],["2023-03-21",22.83,23.89,22.71,23.5,1601400.0],["2023-03-22",23.48,23.54,22.13,22.35,1228800.0],["2023-03-23",21.98,22.62,21.79,22.1,1223500.0],["2023-03-24",21.91,22.31,21.62,21.97,843100.0],["2023-03-27",22.15,22.74,22.13,22.35,1313600.0],["2023-03-28",22.28,22.66,22.01,22.36,1620100.0],["2023-03-29",22.6,22.936,22.033,22.9,1711000.0],["2023-03-30",23.13,23.65,22.8,23.26,1088100.0],["2023-03-31",23.56,25.03,23.31,24.78,1068700.0],["2023-04-03",24.65,24.75,23.67,24.44,876100.0],["2023-04-04",23.37,24.5,23.18,24.11,887900.0],["2023-04-05",24.01,24.18,23.13,24.07,1901800.0],["2023-04-06",24.03,24.33,23.74,24.25,616100.0],["2023-04-10",23.74,24.05,23.48,23.85,565400.0],["2023-04-11",23.69,24.2,23.655,24.04,586800.0],["2023-04-12",24.52,25.11,23.63,24.26,601300.0],["2023-04-13",24.59,24.92,24.44,24.75,598100.0],["2023-04-14",24.48,25.17,24.48,25.01,618400.0],["2023-04-17",25.18,25.36,24.765,25.15,491700.0],["2023-04-18",25.48,25.51,24.79,25.3,622200.0],["2023-04-19",25.17,25.24,24.8,25.0,347800.0],["2023-04-20",24.65,25.32,24.57,25.1,550800.0],["2023-04-21",25.27,26.02,25.09,25.9,588500.0],["2023-04-24",26.0,26.19,24.785,25.1,682600.0],["2023-04-25",24.74,24.74,23.25,23.28,1078700.0],["2023-04-26",23.44,24.59,23.44,24.31,580300.0],["2023-04-27",24.7,25.44,24.445,24.95,426800.0],["2023-04-28",24.76,25.11,24.1,24.73,450400.0],["2023-05-01",24.56,24.84,24.33,24.5,392400.0],["2023-05-02",24.16,24.28,21.71,21.815,1436400.0],["2023-05-03",21.75,23.34,21.75,22.58,829000.0],["2023-05-04",22.52,22.73,21.26,21.6,929000.0],["2023-05-05",21.92,22.55,21.91,22.28,617900.0],["2023-05-08",22.71,22.71,22.27,22.51,335500.0],["2023-05-09",22.37,22.855,21.98,22.05,651400.0],["2023-05-10",22.54,23.3,22.45,23.04,592300.0],["2023-05-11",23.02,23.28,22.43,23.08,332400.0],["2023-05-12",23.04,23.04,22.0,22.64,495300.0],["2023-05-15",22.59,24.01,22.5,23.76,445400.0],["2023-05-16",23.58,23.75,23.25,23.55,665200.0],["2023-05-17",23.79,24.715,23.6,24.47,416300.0],["2023-05-18",24.47,25.785,24.34,25.68,528200.0],["2023-05-19",25.83,26.09,25.435,25.53,581300.0],["2023-05-22",25.58,27.65,25.35,27.44,763300.0],["2023-05-23",27.38,28.67,27.145,27.57,1338600.0],["2023-05-24",27.18,27.61,26.98,27.43,560500.0],["2023-05-25",27.64,27.97,26.955,27.24,571800.0],["2023-05-26",27.49,28.19,27.22,27.42,676000.0],["2023-05-30",27.88,28.33,27.41,27.57,916100.0],["2023-05-31",27.57,28.32,27.28,27.49,2145300.0],["2023-06-01",22.04,25.42,21.32,24.65,2581400.0],["2023-06-02",25.44,25.5,24.165,25.0,1431700.0],["2023-06-05",24.71,24.85,23.43,24.0,1158600.0],["2023-06-06",23.97,25.075,23.89,24.16,667100.0],["2023-06-07",24.55,24.75,24.1,24.33,731700.0],["2023-06-08",24.22,24.58,23.7,24.45,749600.0],["2023-06-09",24.62,24.91,23.74,24.0,829100.0],["2023-06-12",24.19,25.24,24.12,24.77,880600.0],["2023-06-13",25.01,25.09,23.95,24.29,811200.0],["2023-06-14",24.06,24.695,23.816,24.02,728700.0],["2023-06-15",23.76,25.5,23.73,25.46,1112000.0],["2023-06-16",25.63,33.63,24.8,31.69,8206200.0],["2023-06-20",32.55,32.6,29.91,29.98,3671200.0],["2023-06-21",30.45,30.747,28.92,29.46,1717800.0],["2023-06-22",29.29,29.98,28.97,29.56,698800.0],["2023-06-23",29.17,30.21,28.73,30.01,991500.0],["2023-06-26",29.94,30.51,29.38,29.43,565300.0],["2023-06-27",29.35,30.15,29.35,29.89,470500.0],["2023-06-28",29.87,30.5,29.65,29.98,417500.0],["2023-06-29",29.97,30.45,29.79,30.23,534000.0],["2023-06-30",30.712,31.375,30.06,30.12,658300.0],["2023-07-03",30.06,30.42,29.545,30.05,191700.0],["2023-07-05",30.03,30.838,29.73,30.6,538600.0],["2023-07-06",29.87,30.15,29.3,29.84,729800.0],["2023-07-07",29.71,30.6,29.675,30.34,374900.0],["2023-07-10",30.07,30.76,29.88,30.37,448500.0],["2023-07-11",30.37,31.05,30.28,30.86,302400.0],["2023-07-12",30.59,31.39,30.38,31.38,358900.0],["2023-07-13",31.66,32.16,31.2,31.71,439000.0],["2023-07-14",31.66,31.86,30.795,31.03,558300.0],["2023-07-17",31.0,31.81,30.81,31.57,503600.0],["2023-07-18",31.65,31.77,31.08,31.62,317900.0],["2023-07-19",31.25,31.8,30.79,31.07,520200.0],["2023-07-20",31.0,31.09,30.22,30.56,387000.0],["2023-07-21",30.89,31.08,30.43,30.91,337900.0],["2023-07-24",30.18,31.71,30.15,31.59,499400.0],["2023-07-25",31.85,32.475,31.62,31.7,517800.0],["2023-07-26",31.22,32.095,31.22,31.88,224000.0],["2023-07-27",32.1,32.5,30.695,30.9,288500.0],["2023-07-28",31.37,32.2,31.37,32.15,315100.0],["2023-07-31",32.38,33.2,32.2,32.35,425300.0],["2023-08-01",32.01,32.44,31.74,32.19,181800.0],["2023-08-02",31.68,31.68,30.19,30.59,386400.0],["2023-08-03",30.24,30.46,29.09,30.02,489900.0],["2023-08-04",30.05,30.2,29.52,29.66,292600.0],["2023-08-07",29.54,30.18,29.05,30.18,315400.0],["2023-08-08",29.57,30.08,29.18,29.89,387800.0],["2023-08-09",29.81,30.2,29.51,29.59,330200.0],["2023-08-10",29.94,29.975,29.125,29.29,305600.0],["2023-08-11",29.04,29.51,29.04,29.31,200100.0],["2023-08-14",29.15,29.51,28.843,29.34,370900.0],["2023-08-15",29.05,29.365,28.79,28.91,360400.0],["2023-08-16",28.82,29.36,28.7,28.97,433600.0],["2023-08-17",29.02,29.72,29.02,29.27,409200.0],["2023-08-18",28.82,29.56,28.57,29.5,374000.0],["2023-08-21",29.35,29.66,28.72,28.94,339700.0],["2023-08-22",29.34,29.49,28.98,29.34,252900.0],["2023-08-23",29.34,30.01,29.235,29.82,263600.0],["2023-08-24",29.88,30.015,28.85,28.85,346100.0],["2023-08-25",28.89,29.46,28.63,28.69,410600.0],["2023-08-28",28.91,29.19,28.8,28.94,697400.0],["2023-08-29",28.9,29.57,28.85,29.48,888600.0],["2023-08-30",29.19,32.43,28.938,32.35,1702500.0],["2023-08-31",32.74,33.73,32.74,32.87,1407700.0],["2023-09-01",32.95,33.69,32.815,33.0,466800.0],["2023-09-05",32.73,32.89,32.21,32.39,504200.0],["2023-09-06",32.26,32.65,31.94,32.4,574700.0],["2023-09-07",31.91,32.4,31.496,32.35,361800.0],["2023-09-08",32.45,32.65,31.93,31.99,363500.0],["2023-09-11",32.15,32.15,31.471,31.51,315200.0],["2023-09-12",31.32,31.57,30.95,31.08,357200.0],["2023-09-13",30.96,31.19,30.85,31.03,343200.0],["2023-09-14",31.33,32.06,30.965,32.05,688700.0],["2023-09-15",31.68,33.28,31.68,32.97,2024500.0],["2023-09-18",32.75,33.69,32.31,33.41,617500.0],["2023-09-19",33.41,33.49,32.77,33.09,422800.0],["2023-09-20",31.17,33.03,30.69,32.07,1075500.0],["2023-09-21",31.68,33.44,31.52,32.01,751800.0],["2023-09-22",32.33,32.58,31.43,31.6,487400.0],["2023-09-25",31.5,31.81,30.78,31.1,905400.0],["2023-09-26",31.05,31.28,28.6,28.95,942800.0],["2023-09-27",29.11,29.67,28.93,29.25,803800.0],["2023-09-28",28.9,31.988,28.52,31.62,1575200.0],["2023-09-29",32.24,32.795,31.67,31.8,1122800.0],["2023-10-02",31.57,32.35,31.11,31.24,678500.0],["2023-10-03",31.06,31.08,29.81,29.87,571500.0],["2023-10-04",30.0,30.265,29.54,29.84,606000.0],["2023-10-05",29.78,30.04,29.185,29.88,511200.0],["2023-10-06",29.36,30.535,29.36,30.22,481100.0],["2023-10-09",30.0,30.04,29.58,29.82,284700.0],["2023-10-10",29.79,30.265,29.27,29.7,632200.0],["2023-10-11",29.73,29.885,28.54,29.26,431000.0],["2023-10-12",29.29,29.36,28.585,28.8,796900.0],["2023-10-13",28.66,28.86,27.68,28.0,561500.0],["2023-10-16",28.33,29.61,28.13,29.29,405400.0],["2023-10-17",28.94,29.87,28.94,29.72,460900.0],["2023-10-18",29.41,29.565,28.85,28.94,348600.0],["2023-10-19",29.12,29.195,28.42,28.49,414000.0],["2023-10-20",28.42,28.42,27.47,27.6,571800.0],["2023-10-23",27.49,27.99,27.13,27.6,507900.0],["2023-10-24",27.97,29.41,27.97,28.535,498100.0],["2023-10-25",28.02,28.62,27.985,28.3,853000.0],["2023-10-26",28.29,28.88,28.15,28.55,685500.0],["2023-10-27",28.56,28.85,27.96,28.0,534700.0],["2023-10-30",28.4,29.0,27.41,27.58,378500.0],["2023-10-31",27.78,28.29,27.69,28.1,448900.0],["2023-11-01",28.26,28.26,27.27,27.72,542600.0],["2023-11-02",28.42,28.86,27.89,28.86,514300.0],["2023-11-03",28.83,29.83,28.83,29.57,465200.0],["2023-11-06",29.54,29.65,28.85,29.04,288000.0],["2023-11-07",29.27,30.44,29.27,29.72,495600.0],["2023-11-08",29.65,30.015,29.55,29.99,269000.0],["2023-11-09",30.15,30.15,28.15,28.33,326600.0],["2023-11-10",28.51,28.673,28.18,28.34,360000.0],["2023-11-13",28.17,28.24,27.84,27.93,344100.0],["2023-11-14",28.88,29.05,28.54,28.95,666400.0],["2023-11-15",29.09,30.1,28.92,30.0,999900.0],["2023-11-16",30.0,30.0,29.06,29.57,316500.0],["2023-11-17",29.77,30.26,29.57,30.21,349200.0],["2023-11-20",30.26,30.98,30.211,30.3,295100.0],["2023-11-21",29.95,30.29,29.03,29.34,507900.0],["2023-11-22",29.81,30.07,29.3,29.33,467400.0],["2023-11-24",29.35,29.97,29.13,29.97,176700.0],["2023-11-27",29.76,30.53,29.57,30.21,653000.0],["2023-11-28",30.15,30.38,29.64,29.73,622600.0],["2023-11-29",30.11,30.94,29.61,29.98,1096200.0],["2023-11-30",28.45,28.71,27.47,27.63,1498700.0],["2023-12-01",27.73,28.66,27.73,28.36,1056600.0],["2023-12-04",28.18,29.26,28.0,29.26,741000.0],["2023-12-05",29.15,29.71,28.92,29.3,394500.0],["2023-12-06",29.1,29.79,28.93,29.58,492600.0],["2023-12-07",29.54,29.98,29.01,29.24,429800.0],["2023-12-08",29.24,29.59,29.04,29.39,299300.0],["2023-12-11",29.31,29.71,29.08,29.53,265600.0],["2023-12-12",29.42,29.42,28.85,29.08,247200.0],["2023-12-13",29.21,30.37,28.51,30.2,480900.0],["2023-12-14",30.67,32.15,30.5,30.97,744400.0],["2023-12-15",31.11,31.67,30.85,31.47,906000.0],["2023-12-18",31.46,31.735,31.14,31.52,664800.0],["2023-12-19",31.6,32.5,31.585,32.01,498300.0],["2023-12-20",32.0,32.65,31.61,31.64,319000.0],["2023-12-21",32.29,33.05,32.18,32.72,1149100.0],["2023-12-22",32.8,33.45,32.78,33.44,720600.0],["2023-12-26",33.46,33.74,33.15,33.41,330000.0],["2023-12-27",33.48,34.0,33.19,33.77,482100.0],["2023-12-28",33.69,34.349,33.69,34.175,616200.0],["2023-12-29",34.18,34.8,33.605,33.63,537700.0],["2024-01-02",34.7,34.72,32.61,34.67,1192200.0],["2024-01-03",34.11,34.4,32.95,33.0,681300.0],["2024-01-04",32.72,33.435,32.365,33.36,869100.0],["2024-01-05",33.32,33.91,32.985,33.62,478300.0],["2024-01-08",33.54,34.68,33.51,34.59,427400.0],["2024-01-09",34.16,35.32,32.865,35.3,2058300.0],["2024-01-10",35.42,35.58,34.8,35.31,534500.0],["2024-01-11",35.55,35.83,34.58,35.05,555200.0],["2024-01-12",35.35,35.49,34.815,35.08,371000.0],["2024-01-16",34.69,34.78,33.8,34.54,676400.0],["2024-01-17",33.95,34.37,33.52,34.3,1306400.0],["2024-01-18",34.57,34.74,32.26,32.36,942600.0],["2024-01-19",32.37,32.48,31.49,32.04,1099700.0],["2024-01-22",32.64,33.34,32.085,32.7,1287300.0],["2024-01-23",32.86,33.62,32.49,32.98,772300.0],["2024-01-24",33.3,33.3,31.74,32.15,685400.0],["2024-01-25",32.56,32.56,31.27,31.49,508200.0],["2024-01-26",31.44,32.04,31.03,31.52,482500.0],["2024-01-29",31.89,32.78,31.64,32.75,498300.0],["2024-01-30",32.7,33.22,32.39,32.61,564200.0],["2024-01-31",32.46,32.46,31.48,31.48,392600.0],["2024-02-01",31.71,31.71,30.71,31.03,397100.0],["2024-02-02",30.8,31.67,30.6,31.29,385400.0],["2024-02-05",31.12,31.225,30.45,30.62,387300.0],["2024-02-06",30.81,31.23,30.54,31.2,352900.0],["2024-02-07",31.18,31.49,30.58,30.7,698500.0],["2024-02-08",30.82,31.755,30.755,31.18,408800.0],["2024-02-09",31.39,32.095,31.06,31.99,562900.0],["2024-02-12",31.97,33.04,31.79,31.96,666500.0],["2024-02-13",30.76,31.245,30.36,30.45,614700.0],["2024-02-14",31.12,31.9,30.865,30.93,847300.0],["2024-02-15",31.24,31.37,30.0,30.45,1400700.0],["2024-02-16",30.2,30.34,29.49,29.95,712600.0],["2024-02-20",29.615,30.33,29.35,29.97,508500.0],["2024-02-21",29.64,29.86,29.3,29.625,575100.0],["2024-02-22",30.18,30.31,29.62,29.92,713900.0],["2024-02-23",29.99,30.3,29.72,29.82,393800.0],["2024-02-26",29.79,30.69,29.74,29.86,889800.0],["2024-02-27",30.35,30.72,29.94,30.1,612500.0],["2024-02-28",29.87,30.075,29.68,29.74,560500.0],["2024-02-29",30.01,30.12,29.57,29.84,816800.0],["2024-03-01",29.81,30.3,29.66,30.03,815100.0],["2024-03-04",30.16,30.325,29.87,30.03,410800.0],["2024-03-05",29.59,29.775,28.21,28.42,873600.0],["2024-03-06",28.87,29.04,28.09,28.4,628000.0],["2024-03-07",28.52,28.93,28.41,28.84,360400.0],["2024-03-08",29.21,29.643,29.09,29.31,321200.0],["2024-03-11",29.23,29.83,29.211,29.35,385100.0],["2024-03-12",29.11,29.9,29.01,29.85,644000.0],["2024-03-13",29.66,30.75,29.61,30.46,583500.0],["2024-03-14",30.51,30.52,29.81,29.84,708500.0],["2024-03-15",30.02,30.04,29.44,29.57,847300.0],["2024-03-18",29.74,30.175,29.325,29.89,408400.0],["2024-03-19",29.55,30.43,29.53,30.2,460400.0],["2024-03-20",30.33,30.61,30.04,30.3,589000.0],["2024-03-21",30.43,30.855,30.31,30.39,842300.0],["2024-03-22",30.31,30.55,29.99,30.55,617100.0],["2024-03-25",30.55,30.7,30.26,30.43,1149800.0],["2024-03-26",30.49,30.6,29.885,30.18,1281900.0],["2024-03-27",34.5,36.65,34.03,35.9,7722100.0],["2024-03-28",36.0,37.48,35.87,37.38,1965000.0],["2024-04-01",36.0,36.51,34.53,35.35,3031000.0],["2024-04-02",35.07,35.38,34.26,34.73,1788500.0],["2024-04-03",34.57,35.39,34.57,35.1,1267100.0],["2024-04-04",35.28,35.59,34.01,34.11,1080500.0],["2024-04-05",33.98,34.78,33.59,34.21,952100.0],["2024-04-08",34.6,34.77,34.15,34.68,780400.0],["2024-04-09",35.43,35.512,34.6,35.13,1983000.0],["2024-04-10",33.36,34.435,32.105,33.36,1692600.0],["2024-04-11",33.38,33.8,32.27,33.37,988000.0],["2024-04-12",33.11,33.19,32.0,32.17,1105600.0],["2024-04-15",32.63,32.63,30.8,31.04,1355900.0],["2024-04-16",30.8,31.0,29.87,29.94,1898900.0],["2024-04-17",30.0,30.31,29.67,29.68,988700.0],["2024-04-18",29.76,30.1,29.45,29.75,1052700.0],["2024-04-19",29.57,30.0,29.37,29.41,821500.0],["2024-04-22",29.61,29.699,29.12,29.64,990300.0],["2024-04-23",29.59,30.235,29.4,30.16,872100.0],["2024-04-24",30.13,30.65,29.79,30.17,757500.0],["2024-04-25",29.61,29.855,29.355,29.78,1198400.0],["2024-04-26",29.84,30.08,29.41,29.51,884300.0],["2024-04-29",29.55,29.704,29.3,29.44,1186300.0],["2024-04-30",29.2,29.49,29.035,29.16,1061700.0],["2024-05-01",29.17,30.56,29.105,30.02,1446100.0],["2024-05-02",30.43,30.975,30.06,30.71,802600.0],["2024-05-03",31.28,31.34,29.845,30.2,733800.0],["2024-05-06",30.33,31.0,30.3,30.87,800900.0],["2024-05-07",30.79,31.42,30.75,31.34,624100.0],["2024-05-08",31.08,31.45,30.72,30.89,652900.0],["2024-05-09",31.0,31.225,30.67,30.81,362400.0],["2024-05-10",30.9,31.165,30.73,31.11,432000.0],["2024-05-13",31.4,31.8,30.59,30.67,581500.0],["2024-05-14",30.98,31.5,30.85,31.12,473200.0],["2024-05-15",31.57,32.21,31.17,32.15,696000.0],["2024-05-16",32.13,32.5,31.83,31.87,620700.0],["2024-05-17",31.85,32.045,31.6,31.99,382200.0],["2024-05-20",32.0,32.02,31.51,31.74,745300.0],["2024-05-21",31.49,31.94,31.49,31.7,785900.0],["2024-05-22",31.68,32.0,31.44,31.57,951900.0],["2024-05-23",31.69,31.71,30.84,30.89,1008200.0],["2024-05-24",30.9,31.015,30.42,30.66,510300.0],["2024-05-28",30.46,30.64,30.06,30.51,857800.0],["2024-05-29",29.98,30.23,29.75,30.15,1608300.0],["2024-05-30",28.52,30.56,28.5,30.11,2753000.0],["2024-05-31",30.42,30.66,29.74,30.53,1818700.0],["2024-06-03",30.53,30.97,29.94,30.35,1037600.0],["2024-06-04",30.16,30.24,29.965,30.17,774400.0],["2024-06-05",30.48,30.56,29.02,29.62,968800.0],["2024-06-06",29.62,30.1,29.62,29.86,668500.0],["2024-06-07",29.7,30.15,29.7,30.0,532800.0],["2024-06-10",29.87,30.3,29.87,30.21,631300.0],["2024-06-11",30.19,30.44,29.94,30.42,542000.0],["2024-06-12",30.94,32.02,30.94,31.26,3313300.0],["2024-06-13",31.27,31.45,30.775,31.38,829000.0],["2024-06-14",31.25,31.97,31.21,31.69,1185800.0],["2024-06-17",31.63,31.77,30.61,31.34,717500.0],["2024-06-18",31.26,31.745,31.06,31.49,1387000.0],["2024-06-20",31.32,31.53,30.99,31.3,793400.0],["2024-06-21",31.05,31.83,31.05,31.69,1979400.0],["2024-06-24",31.54,31.79,31.215,31.52,1034900.0],["2024-06-25",31.5,31.645,31.23,31.5,931300.0],["2024-06-26",31.22,31.55,31.0,31.47,594000.0],["2024-06-27",31.6,31.8,30.674,31.36,1632600.0],["2024-06-28",31.58,31.85,31.28,31.45,2011200.0],["2024-07-01",31.42,31.625,31.0,31.25,869300.0],["2024-07-02",31.15,31.565,31.03,31.48,829800.0],["2024-07-03",31.42,31.59,31.25,31.26,566400.0],["2024-07-05",31.21,31.5,31.1,31.5,514600.0],["2024-07-08",31.56,31.56,30.9,31.38,548500.0],["2024-07-09",31.35,31.35,30.61,31.12,497500.0],["2024-07-10",31.27,31.27,30.455,30.6,629700.0],["2024-07-11",31.02,32.0,31.02,31.75,2041300.0],["2024-07-12",31.97,31.97,31.01,31.36,1194700.0],["2024-07-15",31.23,31.6,31.21,31.325,1412100.0],["2024-07-16",31.54,32.66,31.255,32.66,2221900.0],["2024-07-17",32.65,33.07,32.44,32.95,2045800.0],["2024-07-18",32.84,33.45,32.14,32.36,1535400.0],["2024-07-19",32.25,32.435,31.95,31.98,707600.0],["2024-07-22",32.6,33.25,32.37,33.14,1831700.0],["2024-07-23",33.14,33.64,33.09,33.3,2272800.0],["2024-07-24",33.1,33.44,31.97,32.04,830000.0],["2024-07-25",32.09,32.73,31.97,32.32,945000.0],["2024-07-26",32.74,34.01,32.665,33.54,2726000.0],["2024-07-29",33.63,33.73,33.04,33.07,1041200.0],["2024-07-30",33.2,33.48,32.51,32.85,544200.0],["2024-07-31",33.07,33.29,32.71,32.76,578800.0],["2024-08-01",32.94,33.072,32.02,32.14,948400.0],["2024-08-02",31.18,31.68,30.33,31.45,1133400.0],["2024-08-05",30.03,31.01,29.83,30.73,1328100.0],["2024-08-06",30.9,31.35,30.74,30.99,599100.0],["2024-08-07",31.34,32.04,31.07,31.45,778500.0],["2024-08-08",31.85,32.33,31.6,32.1,694600.0],["2024-08-09",32.24,32.375,32.01,32.1,593800.0],["2024-08-12",32.04,32.16,31.45,31.55,286000.0],["2024-08-13",31.71,32.36,31.71,32.35,500300.0],["2024-08-14",33.63,33.803,32.89,33.1,1736900.0],["2024-08-15",33.54,34.701,33.304,34.425,1617500.0],["2024-08-16",34.32,34.535,33.83,34.24,658800.0],["2024-08-19",34.23,34.465,33.849,34.37,437000.0],["2024-08-20",34.37,34.42,33.91,34.29,710800.0],["2024-08-21",34.57,34.589,34.2,34.34,815700.0],["2024-08-22",34.45,34.85,34.07,34.25,1202800.0],["2024-08-23",34.47,35.15,34.31,35.0,1193100.0],["2024-08-26",35.04,35.05,34.64,34.65,923600.0],["2024-08-27",34.32,34.8,34.25,34.53,1716800.0],["2024-08-28",29.75,30.69,29.28,29.74,6298500.0],["2024-08-29",29.86,30.72,29.75,30.195,1702900.0],["2024-08-30",30.35,30.35,29.67,29.96,2636200.0],["2024-09-03",30.55,30.97,29.71,30.05,1731900.0],["2024-09-04",29.93,30.255,29.8,30.19,954100.0],["2024-09-05",30.19,30.52,30.05,30.23,859500.0],["2024-09-06",30.34,30.5,29.9,30.05,963800.0],["2024-09-09",30.25,30.29,29.855,29.89,1240000.0],["2024-09-10",30.04,30.11,28.78,29.0,1117500.0],["2024-09-11",29.0,29.43,28.79,29.17,1091100.0],["2024-09-12",29.26,29.53,28.8,29.1,816700.0],["2024-09-13",29.34,29.705,29.11,29.39,966500.0],["2024-09-16",29.4,29.8,29.32,29.69,1188500.0],["2024-09-17",29.84,29.87,29.46,29.72,639300.0],["2024-09-18",29.67,30.45,29.54,29.88,1086400.0],["2024-09-19",30.48,30.89,30.14,30.73,1570200.0],["2024-09-20",30.72,30.72,30.06,30.44,3068400.0],["2024-09-23",30.6,30.6,29.834,30.09,654900.0],["2024-09-24",30.31,30.65,30.01,30.61,618000.0],["2024-09-25",30.55,30.7,30.03,30.04,843600.0],["2024-09-26",30.47,30.96,30.21,30.88,659000.0],["2024-09-27",31.23,31.49,30.76,31.29,760700.0],["2024-09-30",31.23,31.85,31.05,31.59,1011700.0],["2024-10-01",31.62,31.67,30.78,31.11,1112300.0],["2024-10-02",31.06,31.56,30.88,31.01,794600.0],["2024-10-03",30.81,31.065,30.71,30.89,814900.0],["2024-10-04",31.28,31.35,30.8,30.97,517500.0],["2024-10-07",30.92,30.92,29.94,30.14,840100.0],["2024-10-08",30.26,31.16,30.08,31.09,762800.0],["2024-10-09",31.33,32.1,31.11,32.06,864200.0],["2024-10-10",31.89,33.575,31.835,33.46,2214300.0],["2024-10-11",33.39,35.03,33.295,34.51,2384800.0],["2024-10-14",34.58,35.105,34.41,35.07,1317400.0],["2024-10-15",35.14,35.63,34.875,35.05,1123600.0],["2024-10-16",35.09,36.215,35.01,36.06,3645400.0],["2024-10-17",36.0,36.35,35.76,36.22,1687500.0],["2024-10-18",36.32,36.89,36.07,36.58,3008400.0],["2024-10-21",36.66,37.73,36.55,37.21,1539700.0],["2024-10-22",37.44,37.86,36.93,36.95,1047200.0],["2024-10-23",36.88,37.57,36.825,37.55,1172000.0],["2024-10-24",37.62,38.33,36.525,38.25,1828400.0],["2024-10-25",38.31,38.48,37.59,37.83,898100.0],["2024-10-28",38.2,38.4,37.875,38.19,601700.0],["2024-10-29",38.19,38.65,38.03,38.42,493900.0],["2024-10-30",38.2,38.94,37.91,38.38,727500.0],["2024-10-31",38.43,38.545,37.19,37.3,1187100.0],["2024-11-01",37.55,37.86,37.21,37.33,774400.0],["2024-11-04",37.2,37.2,36.77,36.82,683200.0],["2024-11-05",36.74,37.67,36.51,37.55,672900.0],["2024-11-06",39.3,40.595,38.755,40.15,2537400.0],["2024-11-07",40.07,42.07,40.07,41.99,1687200.0],["2024-11-08",42.0,43.0,41.78,42.53,1279300.0],["2024-11-11",42.8,43.2,42.327,42.64,1093300.0],["2024-11-12",42.26,42.88,42.26,42.33,673900.0],["2024-11-13",41.91,42.66,41.46,41.49,889100.0],["2024-11-14",41.45,41.45,40.3,40.71,912100.0],["2024-11-15",40.34,40.85,40.14,40.22,1103900.0],["2024-11-18",40.28,40.63,39.88,40.0,930500.0],["2024-11-19",39.56,40.313,39.55,40.05,654900.0],["2024-11-20",40.25,40.5,39.61,40.08,385200.0],["2024-11-21",40.42,41.02,40.255,40.45,564300.0],["2024-11-22",40.75,41.955,40.65,41.42,783400.0],["2024-11-25",41.78,42.41,41.645,42.2,945300.0],["2024-11-26",42.14,42.73,41.815,42.25,580300.0],["2024-11-27",42.35,42.38,41.642,41.88,722500.0],["2024-11-29",42.2,42.35,41.87,41.99,592600.0],["2024-12-02",42.41,42.69,41.51,41.55,1396800.0],["2024-12-03",41.5,41.82,41.12,41.5,1160200.0],["2024-12-04",41.96,42.88,41.915,42.5,2149600.0],["2024-12-05",36.03,40.29,35.58,37.28,4948000.0],["2024-12-06",37.44,37.72,36.66,37.41,1769300.0],["2024-12-09",37.53,37.93,36.93,37.12,1653800.0],["2024-12-10",37.15,37.15,35.91,36.0,2393600.0],["2024-12-11",36.34,37.13,36.27,36.41,2261300.0],["2024-12-12",36.02,37.2,36.02,36.55,1717000.0],["2024-12-13",36.37,36.645,35.42,35.46,837100.0],["2024-12-16",35.93,36.5,35.503,35.96,1188500.0],["2024-12-17",35.8,35.91,35.29,35.4,804600.0],["2024-12-18",35.53,36.26,34.085,34.38,6103900.0],["2024-12-19",34.96,35.28,34.13,34.54,1598500.0],["2024-12-20",33.98,35.92,33.98,35.22,2274100.0],["2024-12-23",35.14,35.28,34.195,35.18,973100.0],["2024-12-24",35.22,35.64,34.95,35.27,405200.0],["2024-12-26",34.885,35.535,34.875,35.44,758300.0],["2024-12-27",35.39,35.52,34.24,34.43,761400.0],["2024-12-30",34.02,34.274,33.23,33.56,1383800.0],["2024-12-31",33.78,34.16,33.48,33.58,1148100.0],["2025-01-02",33.73,34.19,33.21,33.41,766200.0],["2025-01-03",33.77,34.11,33.61,34.07,663700.0],["2025-01-06",35.31,35.43,34.11,34.15,1454000.0],["2025-01-07",34.23,34.49,33.245,33.56,781900.0],["2025-01-08",33.29,33.83,33.23,33.51,559900.0],["2025-01-10",32.85,33.18,32.19,32.54,1101800.0],["2025-01-13",32.27,32.64,32.08,32.54,1305900.0],["2025-01-14",32.71,33.07,32.61,32.98,1263700.0],["2025-01-15",33.81,33.81,33.111,33.36,1368300.0],["2025-01-16",33.3,33.485,32.77,32.89,774800.0],["2025-01-17",33.37,33.495,33.01,33.24,746200.0],["2025-01-21",33.58,33.98,33.22,33.23,722600.0],["2025-01-22",33.35,33.4,32.4,32.51,894600.0],["2025-01-23",32.4,32.54,32.0,32.51,887400.0],["2025-01-24",32.55,33.268,32.37,32.57,507200.0],["2025-01-27",32.25,34.211,32.23,33.76,984100.0],["2025-01-28",33.76,35.03,33.58,34.81,1052500.0],["2025-01-29",34.65,34.67,33.923,34.42,1240100.0],["2025-01-30",34.44,34.928,34.31,34.56,606200.0],["2025-01-31",34.84,35.04,33.66,34.01,1041300.0],["2025-02-03",32.0,33.225,31.99,32.85,1407200.0],["2025-02-04",32.85,33.02,32.36,32.76,1402300.0],["2025-02-05",32.71,33.17,32.5,32.74,1307300.0],["2025-02-06",32.86,32.979,32.18,32.45,729500.0],["2025-02-07",32.48,32.68,32.21,32.44,1006800.0],["2025-02-10",32.81,33.23,32.42,32.96,1021500.0],["2025-02-11",33.01,34.07,33.01,33.34,1449500.0],["2025-02-12",32.9,34.01,32.81,33.71,1182200.0],["2025-02-13",34.02,34.43,33.425,34.4,1013900.0],["2025-02-14",34.5,34.55,34.075,34.25,1107400.0],["2025-02-18",34.14,34.267,32.66,33.35,2088700.0],["2025-02-19",33.1,33.485,32.8,33.03,1649000.0],["2025-02-20",32.95,33.015,32.483,32.85,1319000.0],["2025-02-21",32.9,33.053,31.86,32.06,1747100.0],["2025-02-24",32.005,32.227,30.97,31.42,1112800.0],["2025-02-25",31.38,31.58,30.685,31.26,1009500.0],["2025-02-26",31.4,31.64,30.925,31.11,1256600.0],["2025-02-27",31.23,31.4,30.6,30.76,1088700.0],["2025-02-28",30.7,31.49,30.58,31.31,1269600.0],["2025-03-03",31.51,31.595,30.27,30.46,2052400.0],["2025-03-04",30.16,30.8,29.23,30.01,1730800.0],["2025-03-05",30.08,30.44,29.64,30.35,946100.0],["2025-03-06",29.7,30.375,29.676,29.94,1535500.0],["2025-03-07",29.68,30.58,29.4,30.53,1501600.0],["2025-03-10",30.1,30.205,28.48,29.0,1798200.0],["2025-03-11",28.84,29.395,28.13,28.45,1543900.0],["2025-03-12",28.87,29.19,28.43,29.02,1779800.0],["2025-03-13",28.89,28.89,27.29,27.36,890100.0],["2025-03-14",27.94,28.37,27.562,28.34,1264200.0],["2025-03-17",28.34,29.08,28.31,28.69,1109200.0],["2025-03-18",28.5,28.605,28.104,28.51,999700.0],["2025-03-19",28.68,29.3,28.64,28.77,745400.0],["2025-03-20",28.49,28.98,28.22,28.41,722600.0],["2025-03-21",28.12,28.53,27.955,28.5,1112000.0],["2025-03-24",29.04,29.25,28.65,28.98,1187500.0],["2025-03-25",29.14,29.65,28.98,29.38,1013800.0],["2025-03-26",29.59,30.02,29.301,29.73,1542300.0],["2025-03-27",29.55,29.76,28.77,29.49,1172500.0],["2025-03-28",29.42,29.42,28.6,28.92,1242200.0],["2025-03-31",28.39,28.495,27.45,27.47,1911400.0],["2025-04-01",27.59,28.33,27.3,28.12,3563700.0],["2025-04-02",18.875,23.03,18.75,22.59,20086400.0],["2025-04-03",21.62,22.0,20.908,21.71,5955500.0],["2025-04-04",21.51,22.04,20.92,21.45,3451500.0],["2025-04-07",20.74,22.34,20.71,21.72,4774700.0],["2025-04-08",22.66,22.66,21.66,22.05,4755700.0],["2025-04-09",22.09,24.51,21.98,24.43,3986500.0],["2025-04-10",23.87,23.99,22.7,23.4,3313000.0],["2025-04-11",23.42,24.0,22.51,23.86,3390300.0],["2025-04-14",24.47,24.47,23.37,23.66,1775100.0],["2025-04-15",23.64,24.26,23.61,24.02,1943900.0],["2025-04-16",23.8,24.28,23.53,23.92,1944500.0],["2025-04-17",23.94,24.14,23.615,23.95,2013900.0],["2025-04-21",23.69,23.73,22.97,23.18,1399700.0],["2025-04-22",23.46,23.55,22.95,23.28,1759700.0],["2025-04-23",23.8,24.225,22.695,22.8,2935400.0],["2025-04-24",22.65,23.3,22.65,23.18,1781000.0],["2025-04-25",23.14,23.34,22.84,23.04,1925600.0],["2025-04-28",23.14,23.52,22.51,22.92,1520800.0],["2025-04-29",22.82,23.58,22.708,23.4,2295000.0],["2025-04-30",23.02,23.24,22.68,23.2,1147500.0],["2025-05-01",23.44,23.637,22.82,22.87,1068300.0],["2025-05-02",23.11,23.225,22.79,22.96,1629500.0],["2025-05-05",22.65,23.1,22.23,22.25,1694000.0],["2025-05-06",22.01,22.51,21.73,22.15,1376200.0],["2025-05-07",22.32,22.865,22.165,22.83,2034600.0],["2025-05-08",23.02,23.87,22.955,23.77,2517900.0],["2025-05-09",23.84,24.09,23.57,24.03,2206400.0],["2025-05-12",24.81,24.81,24.25,24.56,1289300.0],["2025-05-13",24.61,24.61,23.87,23.91,2797100.0],["2025-05-14",23.87,24.52,23.77,24.27,1379400.0],["2025-05-15",24.22,24.52,23.91,24.48,892300.0],["2025-05-16",24.62,24.73,24.24,24.6,1373300.0],["2025-05-19",24.22,24.98,24.22,24.75,2239700.0],["2025-05-20",25.0,25.93,24.73,25.81,2702900.0],["2025-05-21",25.81,26.45,25.48,25.48,2621200.0],["2025-05-22",25.68,27.075,25.5,26.66,3176000.0],["2025-05-23",26.71,26.78,26.205,26.26,2955100.0],["2025-05-27",26.61,27.19,26.24,26.98,2414700.0],["2025-05-28",26.98,27.13,26.68,26.78,3307200.0],["2025-05-29",28.12,28.96,26.16,26.33,3859600.0],["2025-05-30",26.04,26.58,25.88,26.3,2357400.0],["2025-06-02",26.18,26.37,25.55,26.19,1827900.0],["2025-06-03",26.15,27.35,26.15,27.26,2144500.0],["2025-06-04",27.17,27.66,27.0,27.23,1614000.0],["2025-06-05",27.26,27.59,27.02,27.32,1432200.0],["2025-06-06",27.32,27.78,27.21,27.32,1367000.0],["2025-06-09",27.51,27.51,27.065,27.16,953300.0],["2025-06-10",27.2,27.665,27.095,27.19,937900.0],["2025-06-11",27.26,27.6,26.945,27.3,1015300.0],["2025-06-12",27.3,27.5,27.19,27.47,1260400.0],["2025-06-13",27.05,27.34,26.685,26.99,1286200.0],["2025-06-16",27.17,27.53,26.815,26.9,1480400.0],["2025-06-17",26.8,27.18,26.725,27.08,1339300.0],["2025-06-18",27.0,27.29,26.41,26.8,1478600.0],["2025-06-20",27.03,27.125,26.2,26.45,1662500.0],["2025-06-23",26.2,26.58,25.89,26.53,1096200.0],["2025-06-24",26.74,27.07,26.54,26.72,2013400.0],["2025-06-25",26.83,26.83,25.93,26.12,1296100.0],["2025-06-26",26.27,27.405,26.06,27.37,1635000.0],["2025-06-27",27.47,28.01,27.095,27.66,4113300.0],["2025-06-30",27.85,28.24,27.59,27.97,1912700.0],["2025-07-01",27.91,27.99,27.11,27.72,1250300.0],["2025-07-02",27.73,28.14,27.41,27.97,1192200.0],["2025-07-03",28.22,28.89,27.99,28.7,813600.0],["2025-07-07",28.34,28.83,28.336,28.8,1181700.0],["2025-07-08",28.92,29.75,28.875,29.54,2179300.0],["2025-07-09",29.67,29.79,28.93,29.26,1650500.0],["2025-07-10",29.21,29.28,28.76,28.86,1152200.0],["2025-07-11",28.73,28.97,28.18,28.82,1379900.0],["2025-07-14",29.96,30.21,29.38,29.81,1998000.0],["2025-07-15",29.79,29.79,29.24,29.28,1003200.0],["2025-07-16",29.48,30.08,29.38,30.04,1010300.0],["2025-07-17",30.1,30.77,30.06,30.69,2518400.0],["2025-07-18",31.0,31.0,30.35,30.61,1021900.0],["2025-07-21",30.89,31.25,30.33,30.83,1484000.0],["2025-07-22",30.92,31.48,30.805,31.23,1432100.0],["2025-07-23",31.28,31.345,30.805,30.99,968900.0],["2025-07-24",31.01,31.01,30.595,30.66,1134000.0],["2025-07-25",30.81,31.1,30.59,30.8,1292200.0],["2025-07-28",30.8,30.8,30.3,30.36,1401700.0],["2025-07-29",30.49,30.84,29.655,29.75,1556400.0],["2025-07-30",29.82,29.936,28.94,29.32,951100.0],["2025-07-31",29.32,29.32,27.88,27.925,1438200.0],["2025-08-01",27.8,27.8,27.0,27.15,1475100.0],["2025-08-04",27.38,28.09,27.05,27.96,1842000.0],["2025-08-05",28.07,28.07,27.31,27.335,1353300.0],["2025-08-06",27.39,27.55,26.76,26.95,1307300.0],["2025-08-07",27.13,27.315,26.72,26.9,1521300.0],["2025-08-08",27.0,27.176,26.03,26.19,1807900.0],["2025-08-11",26.24,26.82,26.13,26.2,976400.0],["2025-08-12",26.34,26.55,26.13,26.42,709300.0],["2025-08-13",26.6,28.26,26.3,28.15,1108200.0],["2025-08-14",27.99,28.05,27.43,27.55,784700.0],["2025-08-15",27.56,27.96,27.435,27.75,1006300.0],["2025-08-18",27.68,28.155,27.62,28.06,936200.0],["2025-08-19",28.12,28.25,27.42,27.83,2109800.0],["2025-08-20",27.75,28.04,27.385,27.88,1430100.0],["2025-08-21",27.62,27.975,27.375,27.8,1399300.0],["2025-08-22",27.95,29.115,27.84,29.08,1643100.0],["2025-08-25",29.01,29.19,28.34,28.37,1768300.0],["2025-08-26",28.36,29.135,27.86,28.69,3201100.0],["2025-08-27",31.84,33.92,30.88,32.69,8193200.0],["2025-08-28",32.7,33.44,31.7,32.1,3098300.0],["2025-08-29",32.19,32.525,31.731,32.11,2276500.0],["2025-09-02",31.62,31.72,30.6,31.08,2296300.0],["2025-09-03",31.08,31.175,30.35,30.62,1833100.0],["2025-09-04",30.4,30.874,30.0,30.45,2316100.0],["2025-09-05",30.74,31.18,30.13,30.4,2222400.0],["2025-09-08",30.07,31.19,30.07,30.83,2887700.0],["2025-09-09",30.74,30.84,30.12,30.4,1910400.0],["2025-09-10",31.67,31.925,29.945,29.98,2736400.0],["2025-09-11",29.93,30.5,29.612,30.46,2876000.0],["2025-09-12",30.53,30.535,29.89,30.09,1360500.0],["2025-09-15",30.18,30.72,30.01,30.25,1964700.0],["2025-09-16",30.19,30.45,29.84,29.99,1958800.0],["2025-09-17",30.09,31.23,30.01,30.63,2574500.0],["2025-09-18",30.82,31.23,30.45,30.55,1398800.0],["2025-09-19",30.79,30.79,29.55,29.63,3448700.0],["2025-09-22",29.5,30.51,29.42,30.32,1921200.0],["2025-09-23",30.38,30.64,29.29,29.32,1881200.0],["2025-09-24",29.57,29.82,28.5,28.58,2179100.0],["2025-09-25",28.21,28.415,27.85,28.15,1723300.0],["2025-09-26",28.1,28.323,27.96,27.98,1599800.0],["2025-09-29",27.98,28.2,27.735,27.99,1829900.0],["2025-09-30",27.98,28.035,26.92,27.11,1545800.0],["2025-10-01",27.07,27.384,26.08,26.15,3122300.0],["2025-10-02",26.2,26.28,25.865,25.88,1773400.0],["2025-10-03",25.9,26.38,25.87,26.23,2050200.0],["2025-10-06",26.32,26.499,25.37,26.05,1792000.0],["2025-10-07",26.13,26.27,25.3,25.6,1132200.0],["2025-10-08",25.77,26.22,25.525,26.1,1725400.0],["2025-10-09",26.32,26.32,25.358,25.5,2071300.0],["2025-10-10",26.53,26.53,24.96,25.02,2320300.0],["2025-10-13",25.11,25.38,24.48,24.71,2345100.0],["2025-10-14",24.4,25.01,24.1,24.88,2381500.0],["2025-10-15",24.9,24.96,23.82,24.3,2634800.0],["2025-10-16",24.26,24.51,23.935,24.05,1594700.0],["2025-10-17",23.85,24.18,23.62,23.76,1413700.0],["2025-10-20",24.67,25.23,24.53,24.85,1531400.0],["2025-10-21",25.0,26.01,24.77,25.98,1357200.0],["2025-10-22",25.72,26.0,25.39,25.59,1083100.0],["2025-10-23",25.59,25.97,25.33,25.94,1582200.0],["2025-10-24",26.22,26.45,26.0,26.07,976000.0],["2025-10-27",26.98,27.15,26.47,27.1,1853200.0],["2025-10-28",27.12,27.298,26.69,26.835,1331000.0],["2025-10-29",26.79,26.81,25.77,25.8,5328900.0],["2025-10-30",25.52,27.26,25.26,26.8,2724000.0],["2025-10-31",26.8,27.16,26.26,26.68,2029200.0],["2025-11-03",26.5,26.925,25.985,26.75,1763700.0],["2025-11-04",26.52,26.52,25.32,25.405,1271900.0],["2025-11-05",25.45,25.77,25.09,25.2,1334600.0],["2025-11-06",25.24,26.165,25.185,25.49,1248100.0],["2025-11-07",25.13,26.085,25.13,26.06,1214500.0],["2025-11-10",26.17,26.46,25.36,26.21,1251400.0],["2025-11-11",26.21,26.65,26.0,26.26,892200.0],["2025-11-12",26.35,26.62,26.0,26.15,1099100.0],["2025-11-13",26.06,26.14,25.25,25.48,962300.0],["2025-11-14",25.44,25.8,25.26,25.52,1127800.0],["2025-11-17",25.51,25.53,24.6,24.83,1569500.0],["2025-11-18",24.78,25.04,24.3,24.64,2087500.0],["2025-11-19",24.52,24.75,24.095,24.27,4474400.0],["2025-11-20",24.7,25.2,24.0,24.06,1555800.0],["2025-11-21",24.0,24.64,23.905,24.39,1782500.0],["2025-11-24",24.4,24.54,23.9,24.1,1621500.0],["2025-11-25",24.19,24.69,24.11,24.62,2300300.0],["2025-11-26",24.72,24.93,24.46,24.64,2208800.0],["2025-11-28",24.78,24.97,24.665,24.7,694300.0],["2025-12-01",24.42,24.94,24.188,24.52,2149800.0],["2025-12-02",24.57,24.715,24.24,24.46,2678500.0],["2025-12-03",24.34,25.98,24.12,25.57,4594900.0],["2025-12-04",27.05,27.5,24.24,24.35,5578700.0],["2025-12-05",24.23,24.23,23.18,23.39,3775000.0],["2025-12-08",24.25,24.83,23.95,24.58,3117200.0],["2025-12-09",24.52,25.05,24.39,24.85,2551800.0],["2025-12-10",24.78,26.34,24.66,25.88,2630400.0],["2025-12-11",25.91,26.4,25.58,25.92,1770700.0],["2025-12-12",26.01,26.01,25.23,25.47,2016900.0],["2025-12-15",25.46,25.52,24.32,24.52,1760900.0],["2025-12-16",24.47,24.82,24.45,24.63,1549700.0],["2025-12-17",24.49,25.53,24.475,25.39,1704300.0],["2025-12-18",25.51,25.81,25.25,25.29,1999400.0],["2025-12-19",25.35,25.72,25.235,25.68,1688700.0],["2025-12-22",25.64,26.36,25.49,26.01,2019500.0],["2025-12-23",25.87,26.06,25.53,25.84,1285000.0],["2025-12-24",25.8,26.075,25.68,25.98,751700.0],["2025-12-26",25.78,26.31,25.52,26.29,926400.0],["2025-12-29",26.16,26.4,25.92,26.18,1207500.0],["2025-12-30",26.08,26.51,25.99,26.04,1090300.0],["2025-12-31",26.04,26.22,25.59,25.64,965800.0],["2026-01-02",25.75,25.75,24.61,24.65,1195000.0],["2026-01-05",24.51,25.3,24.055,24.5,1927400.0],["2026-01-06",24.56,24.863,24.308,24.565,1324400.0],["2026-01-07",24.62,25.85,24.47,25.31,1272500.0],["2026-01-08",25.09,25.48,24.69,25.11,1398200.0],["2026-01-09",25.12,25.92,24.64,25.6,1644800.0],["2026-01-12",25.27,25.63,25.0,25.41,1166500.0],["2026-01-13",25.48,25.59,24.96,25.12,1875900.0],["2026-01-14",25.04,25.49,24.27,24.47,1941300.0],["2026-01-15",24.49,24.71,24.07,24.29,2043600.0],["2026-01-16",24.31,24.77,23.8,24.25,1787200.0],["2026-01-20",23.69,24.4,22.83,23.01,2019400.0],["2026-01-21",23.38,23.47,22.435,22.94,2132200.0],["2026-01-22",23.01,24.14,22.897,24.12,1788800.0],["2026-01-23",24.07,24.62,24.07,24.3,1648300.0],["2026-01-26",24.33,24.89,24.17,24.48,1387800.0],["2026-01-27",24.56,24.575,23.47,23.73,1972100.0],["2026-01-28",23.81,23.95,23.15,23.23,1671000.0],["2026-01-29",23.01,23.05,21.37,21.39,3000500.0],["2026-01-30",21.29,21.87,21.11,21.35,2964200.0],["2026-02-02",21.43,21.505,20.77,20.92,2511900.0],["2026-02-03",20.69,20.71,18.02,18.71,5339500.0],["2026-02-04",18.26,19.15,17.69,18.81,3285300.0],["2026-02-05",18.73,19.17,17.77,17.97,2007300.0],["2026-02-06",18.36,18.55,17.6,18.15,2095600.0],["2026-02-09",18.33,18.49,17.85,18.29,1876100.0],["2026-02-10",18.46,19.06,18.32,18.63,1713100.0],["2026-02-11",18.4,18.4,17.0,17.59,2693400.0],["2026-02-12",17.59,17.745,15.69,15.85,4494100.0],["2026-02-13",16.23,16.63,16.01,16.14,1966600.0],["2026-02-17",16.22,16.515,15.68,16.18,2467200.0],["2026-02-18",16.25,16.605,16.11,16.35,1694800.0],["2026-02-19",16.33,16.4,15.92,16.0,2759100.0],["2026-02-20",16.0,16.59,15.59,15.62,3956400.0],["2026-02-23",15.53,15.95,13.8,14.64,4788600.0],["2026-02-24",14.61,15.61,14.347,15.36,2958000.0],["2026-02-25",15.43,15.835,14.83,15.81,1935900.0],["2026-02-26",15.88,16.67,15.72,16.63,1767200.0],["2026-02-27",16.21,16.33,15.8,16.14,2673600.0],["2026-03-02",15.66,16.3,15.66,16.13,2439300.0],["2026-03-03",15.86,17.08,15.695,16.83,1522500.0],["2026-03-04",16.72,16.85,16.15,16.36,2785100.0],["2026-03-05",16.33,16.87,16.02,16.82,4597300.0],["2026-03-06",17.0,17.0,16.12,16.82,1776200.0],["2026-03-09",16.52,16.54,15.9,16.27,1662900.0],["2026-03-10",16.23,16.23,15.48,15.88,2158200.0],["2026-03-11",15.93,16.25,15.335,15.78,1655400.0],["2026-03-12",15.74,16.31,15.145,15.22,1945600.0],["2026-03-13",15.28,15.51,14.9,15.07,1726600.0],["2026-03-16",15.18,15.4,15.0,15.22,1401500.0],["2026-03-17",15.43,15.87,15.11,15.23,1776900.0],["2026-03-18",15.0,15.47,14.84,15.19,1787100.0],["2026-03-19",15.11,15.81,15.061,15.5,1967500.0],["2026-03-20",15.34,15.6,14.852,15.2,2685900.0],["2026-03-23",15.4,15.8,14.95,15.52,1734500.0],["2026-03-24",15.27,15.29,14.405,14.42,1584100.0],["2026-03-25",14.77,15.0,14.29,14.48,2420200.0],["2026-03-26",14.41,15.435,14.39,15.0,1999600.0],["2026-03-27",14.935,14.99,13.8,14.01,2191700.0],["2026-03-30",14.03,14.65,14.03,14.42,2159400.0],["2026-03-31",14.61,15.03,14.27,14.98,5436000.0],["2026-04-01",18.37,18.44,16.094,16.57,12854100.0],["2026-04-02",16.02,17.21,15.886,17.1,4595700.0],["2026-04-06",17.06,17.41,16.8,17.36,3778500.0],["2026-04-07",17.36,18.11,17.21,18.02,3598200.0],["2026-04-08",18.31,18.45,17.56,17.74,4976900.0],["2026-04-09",17.66,17.87,17.35,17.69,4855700.0],["2026-04-10",17.71,17.947,17.245,17.45,4106700.0],["2026-04-13",17.35,17.76,16.9,17.13,4162200.0],["2026-04-14",17.27,17.805,17.2,17.47,3026400.0],["2026-04-15",17.76,18.175,17.625,18.08,2206400.0],["2026-04-16",18.4,18.6,18.0,18.28,3492200.0],["2026-04-17",18.888,18.89,18.34,18.46,1942700.0],["2026-04-20",18.3,19.07,18.3,18.7,2750400.0],["2026-04-21",18.69,19.0,18.07,18.23,2246500.0],["2026-04-22",18.39,18.81,17.805,18.05,2181800.0],["2026-04-23",17.53,17.97,16.865,16.95,2655700.0],["2026-04-24",17.03,17.74,17.03,17.68,6722900.0],["2026-04-27",17.59,18.115,17.43,17.59,1958400.0],["2026-04-28",17.76,18.29,17.385,17.4,1919600.0],["2026-04-29",17.13,17.55,16.712,17.46,2573400.0],["2026-04-30",17.26,17.52,16.95,17.48,2546300.0],["2026-05-01",17.99,18.42,17.58,18.13,2668800.0],["2026-05-04",18.13,18.34,17.81,17.99,2983200.0],["2026-05-05",18.04,18.285,17.61,17.96,2493900.0],["2026-05-06",17.85,17.88,17.245,17.44,2526600.0],["2026-05-07",17.83,18.25,17.735,17.78,1948800.0],["2026-05-08",17.53,17.86,17.28,17.75,1775800.0],["2026-05-11",17.52,17.89,16.59,16.74,2607200.0],["2026-05-12",16.81,17.09,16.17,16.19,3047600.0],["2026-05-13",16.29,16.29,15.24,15.33,3052200.0],["2026-05-14",15.4,15.73,14.475,14.61,4690800.0],["2026-05-15",14.83,15.29,14.81,14.97,4324800.0],["2026-05-18",14.79,15.535,14.79,15.11,3881400.0],["2026-05-19",15.39,15.795,14.915,15.05,3826500.0],["2026-05-20",14.81,15.49,14.416,15.47,4739900.0],["2026-05-21",15.23,15.94,15.15,15.83,3044600.0],["2026-05-22",15.83,16.49,15.83,16.07,2746900.0],["2026-05-26",15.97,15.99,15.07,15.23,4349900.0],["2026-05-27",15.06,15.705,15.025,15.19,4740400.0],["2026-05-28",15.965,16.467,14.94,15.85,8778900.0],["2026-05-29",15.93,16.39,15.5,16.08,5929600.0],["2026-06-01",16.47,17.36,15.975,17.19,7184000.0],["2026-06-02",16.54,16.87,16.34,16.63,4841300.0],["2026-06-03",16.26,16.45,15.44,15.88,4284200.0],["2026-06-04",16.33,16.5,15.43,15.45,2608500.0],["2026-06-05",15.39,15.67,14.52,14.92,2835600.0],["2026-06-08",14.93,15.175,14.64,15.04,3000400.0],["2026-06-09",14.92,15.62,14.79,15.52,3053800.0],["2026-06-10",15.34,15.88,15.025,15.41,2333500.0],["2026-06-11",15.06,15.14,14.545,14.74,2844000.0],["2026-06-12",14.78,15.405,14.175,15.32,2616600.0],["2026-06-15",15.45,15.67,14.58,14.74,2502300.0],["2026-06-16",14.79,14.995,14.455,14.86,2666500.0],["2026-06-17",14.73,15.85,14.6,15.49,5606500.0],["2026-06-18",15.44,15.488,14.75,14.8,3730600.0],["2026-06-22",14.79,15.07,14.15,14.59,4213300.0],["2026-06-23",14.855,15.1,14.515,14.6,2571600.0],["2026-06-24",14.65,14.95,14.45,14.7,2602100.0],["2026-06-25",14.47,14.79,14.205,14.35,3901800.0],["2026-06-26",14.38,15.72,14.38,15.63,19603000.0],["2026-06-29",15.88,16.03,15.23,15.8,3613100.0],["2026-06-30",15.53,16.41,15.53,16.35,3922600.0],["2026-07-01",16.82,17.65,16.53,17.15,3872600.0],["2026-07-02",17.22,18.11,17.22,17.75,3384400.0],["2026-07-06",17.47,18.26,17.33,18.14,2623936.442741],["2026-07-07",18.64,18.87,18.04,18.06,3348651.791199],["2026-07-08",17.69,18,16.855,17.34,3399168.952036],["2026-07-09",16.85,17.28,16.67,16.98,2912158.926872],["2026-07-10",17.33,17.44,16.76,16.99,1423017.810952],["2026-07-13",17.32,17.71,17.02,17.4,2417500.36823],["2026-07-14",16.97,17.755,16.77,17.52,1727814.92467],["2026-07-15",17.76,18.28,17.645,17.79,1708477.038631],["2026-07-16",18.12,18.34,17.715,18.16,1778302.914485],["2026-07-17",17.655,18.5,17.655,17.85,2233511.466332],["2026-07-20",17.69,18.305,17.5,17.93,1717331.647711],["2026-07-21",17.47,17.8509,17.18,17.28,1521810.566486],["2026-07-22",17.35,17.35,16.265,16.6,2584411.24457],["2026-07-23",16.6,16.84,16.13,16.22,2040000.45167],["2026-07-24",16.47,16.8,16.355,16.56,2023378.322971],["2026-07-27",17.07,18.18,16.96,17.65,2823824.627191],["2026-07-28",18.02,18.8,18,18.51,3016118.144862],["2026-07-29",18.25,19.18,18.25,18.83,2933309.142922],["2026-07-30",18.53,18.635,17.82,18.38,2395949.492939],["2026-07-31",18.11,18.7,17.955,18.46,1801624.484495],["2026-08-03",19.03,19.39,18.84,19.2,2312081.153837],["2026-08-04",18.91,19.58,18.91,19.5,1841983.24046],["2026-08-05",19.53,19.705,19.13,19.23,1844945.939707],["2026-08-06",18.7,19.02,18.35,18.99,1654332.272291],["2026-08-07",19.14,19.5223,18.96,19.17,1120941.32986],["2026-08-10",18.94,19.29,18.9001,19.11,210926.801304],["2026-08-11",18.97,19.53,18.86,19.16,1689564.733535],["2026-08-12",18.91,19.21,18.58,19,1448583.423846],["2026-08-13",19.21,20.7983,19,20.66,2950614.819352],["2026-08-14",20.85,20.92,20.23,20.81,2587163.529554]]}