{"t":"PCOR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-20",84.0,90.05,78.96,88.0,8753800.0],["2021-05-21",87.56,91.99,84.95,88.62,2522800.0],["2021-05-24",88.78,88.78,83.993,86.21,452600.0],["2021-05-25",85.85,85.895,81.58,81.9,650300.0],["2021-05-26",81.78,82.74,80.09,81.45,594700.0],["2021-05-27",81.45,83.38,79.85,82.3,310300.0],["2021-05-28",82.43,90.0,81.27,86.42,644100.0],["2021-06-01",85.87,87.0,85.02,86.42,124700.0],["2021-06-02",87.1,87.31,85.11,86.57,389800.0],["2021-06-03",85.32,86.15,81.17,81.4,424200.0],["2021-06-04",80.81,82.29,80.57,81.24,363400.0],["2021-06-07",81.1,86.0,81.05,84.46,329100.0],["2021-06-08",83.59,89.24,83.02,88.4,591900.0],["2021-06-09",88.0,88.825,86.375,86.74,216300.0],["2021-06-10",86.03,88.3,85.761,86.59,359100.0],["2021-06-11",86.09,87.94,83.69,83.99,151000.0],["2021-06-14",85.01,88.87,82.69,83.96,285500.0],["2021-06-15",82.17,83.72,81.61,81.94,129200.0],["2021-06-16",82.66,83.99,81.29,82.26,70400.0],["2021-06-17",82.54,87.22,81.53,84.83,269100.0],["2021-06-18",84.89,97.652,84.51,91.05,699800.0],["2021-06-21",91.51,94.25,88.65,93.19,272500.0],["2021-06-22",93.3,96.64,92.3,95.8,357000.0],["2021-06-23",95.29,96.6,94.51,95.78,160900.0],["2021-06-24",96.26,98.955,96.1,98.34,255400.0],["2021-06-25",97.55,98.46,91.68,94.52,236100.0],["2021-06-28",95.39,97.02,92.36,93.51,186400.0],["2021-06-29",93.87,94.11,92.1,92.97,105200.0],["2021-06-30",93.51,95.89,91.83,94.95,368700.0],["2021-07-01",94.76,96.05,90.05,93.07,472300.0],["2021-07-02",92.79,96.83,92.2,95.71,132900.0],["2021-07-06",96.0,96.0,90.35,91.73,97400.0],["2021-07-07",91.15,94.76,90.8,94.18,129100.0],["2021-07-08",93.08,96.0,91.14,94.81,214700.0],["2021-07-09",94.87,96.06,94.12,94.99,154200.0],["2021-07-12",95.27,99.255,93.74,95.73,161200.0],["2021-07-13",95.86,96.0,94.975,95.51,171300.0],["2021-07-14",95.99,97.2,94.516,95.59,172900.0],["2021-07-15",96.0,96.0,90.19,92.37,367500.0],["2021-07-16",92.29,95.0,91.91,94.44,249700.0],["2021-07-19",94.46,94.48,92.0,94.21,104700.0],["2021-07-20",94.25,95.26,93.13,95.0,136700.0],["2021-07-21",95.38,96.33,93.99,95.23,137200.0],["2021-07-22",97.68,98.99,94.822,96.75,171900.0],["2021-07-23",97.18,100.0,96.6,98.89,187900.0],["2021-07-26",98.97,100.415,98.35,99.49,135700.0],["2021-07-27",98.89,99.9,95.39,99.37,126000.0],["2021-07-28",99.77,100.32,97.98,99.82,191300.0],["2021-07-29",100.28,103.67,99.84,101.81,164300.0],["2021-07-30",102.01,104.42,100.79,103.28,187600.0],["2021-08-02",104.31,108.75,104.275,105.94,145300.0],["2021-08-03",105.87,107.12,104.115,104.63,77800.0],["2021-08-04",104.73,106.61,100.95,101.02,144600.0],["2021-08-05",101.42,102.258,97.28,98.14,170100.0],["2021-08-06",98.78,101.48,92.83,99.79,562000.0],["2021-08-09",100.0,100.97,98.38,98.38,231800.0],["2021-08-10",98.87,100.02,94.34,94.5,163900.0],["2021-08-11",94.03,97.1,92.35,97.09,247000.0],["2021-08-12",97.11,97.99,94.7,95.97,224300.0],["2021-08-13",96.29,97.057,92.59,92.85,196900.0],["2021-08-16",93.0,93.05,89.0,89.95,187400.0],["2021-08-17",90.13,92.63,88.35,89.35,364600.0],["2021-08-18",86.75,89.251,85.0,85.83,1423100.0],["2021-08-19",84.25,89.36,82.75,87.45,588400.0],["2021-08-20",86.16,88.02,85.78,86.0,435100.0],["2021-08-23",85.99,89.224,85.99,87.33,596800.0],["2021-08-24",87.35,88.75,87.32,87.48,285900.0],["2021-08-25",87.83,89.32,86.9,88.88,410900.0],["2021-08-26",87.38,90.0,87.38,89.26,432700.0],["2021-08-27",88.95,95.77,88.324,95.08,669600.0],["2021-08-30",95.25,97.87,94.0,94.67,333100.0],["2021-08-31",94.68,94.68,90.03,90.7,240100.0],["2021-09-01",91.74,95.85,91.03,95.46,295500.0],["2021-09-02",95.4,98.43,94.228,98.26,428300.0],["2021-09-03",97.66,104.24,97.66,102.05,662200.0],["2021-09-07",101.82,102.0,97.84,99.0,430000.0],["2021-09-08",98.87,99.76,94.0,94.81,248200.0],["2021-09-09",94.49,97.99,93.11,93.39,289000.0],["2021-09-10",94.03,94.94,91.16,92.41,318400.0],["2021-09-13",93.13,93.13,87.71,88.4,262300.0],["2021-09-14",88.48,90.32,85.46,86.31,290600.0],["2021-09-15",86.0,91.0,86.0,90.1,254300.0],["2021-09-16",90.82,96.59,90.22,96.56,434700.0],["2021-09-17",96.55,97.41,93.26,93.26,843200.0],["2021-09-20",90.69,91.47,88.12,89.24,165100.0],["2021-09-21",89.91,90.99,89.045,90.2,133600.0],["2021-09-22",91.04,93.06,90.264,90.64,156100.0],["2021-09-23",92.33,95.18,89.31,94.68,269400.0],["2021-09-24",94.81,96.01,94.5,95.22,223000.0],["2021-09-27",95.41,96.42,94.0,96.0,220300.0],["2021-09-28",94.5,95.17,87.51,88.02,659500.0],["2021-09-29",88.57,90.47,85.53,87.86,353400.0],["2021-09-30",88.07,90.88,87.61,89.34,490700.0],["2021-10-01",89.45,90.31,85.45,89.99,295500.0],["2021-10-04",89.02,91.25,85.205,88.31,589400.0],["2021-10-05",88.83,93.01,88.705,92.93,358100.0],["2021-10-06",91.73,94.49,90.15,92.99,260300.0],["2021-10-07",93.81,94.775,90.5,92.13,198400.0],["2021-10-08",91.77,93.0,90.57,91.3,363400.0],["2021-10-11",90.92,91.3,87.87,88.15,310900.0],["2021-10-12",88.43,90.07,87.75,89.71,154500.0],["2021-10-13",90.39,94.42,90.39,92.73,306400.0],["2021-10-14",93.94,96.0,93.38,94.88,221600.0],["2021-10-15",95.75,95.75,92.683,95.25,246500.0],["2021-10-18",94.62,97.02,91.53,95.68,329100.0],["2021-10-19",96.14,98.76,93.74,98.26,275100.0],["2021-10-20",98.82,100.93,97.29,100.1,178600.0],["2021-10-21",100.1,105.29,99.69,104.86,237200.0],["2021-10-22",104.28,104.78,100.01,100.45,145800.0],["2021-10-25",100.77,101.08,97.54,98.0,234300.0],["2021-10-26",99.3,99.3,93.86,94.26,371300.0],["2021-10-27",94.53,94.75,90.55,90.71,300600.0],["2021-10-28",91.08,95.59,90.75,93.13,508400.0],["2021-10-29",93.16,94.17,90.89,91.45,175400.0],["2021-11-01",92.09,93.16,89.8,90.84,320100.0],["2021-11-02",90.84,95.52,90.79,95.05,555500.0],["2021-11-03",95.5,96.28,93.564,95.67,241000.0],["2021-11-04",95.66,97.67,95.51,96.83,257200.0],["2021-11-05",97.65,98.98,91.27,94.24,1090400.0],["2021-11-08",93.75,97.6,92.51,94.3,447100.0],["2021-11-09",89.49,94.115,89.15,94.0,657500.0],["2021-11-10",92.91,93.875,91.23,92.19,713400.0],["2021-11-11",92.0,93.24,88.57,88.64,861300.0],["2021-11-12",88.69,90.04,87.56,88.89,265800.0],["2021-11-15",88.09,88.09,85.01,85.54,626200.0],["2021-11-16",86.5,88.18,84.79,86.96,980200.0],["2021-11-17",87.11,87.73,84.51,87.23,547300.0],["2021-11-18",87.1,88.09,85.0,86.49,540100.0],["2021-11-19",87.01,90.85,86.522,88.75,794100.0],["2021-11-22",88.0,88.75,80.0,83.2,1160100.0],["2021-11-23",82.0,83.056,76.84,78.33,1221100.0],["2021-11-24",77.36,81.44,76.18,80.99,825100.0],["2021-11-26",79.61,81.88,78.36,79.66,175600.0],["2021-11-29",80.54,84.02,79.31,83.3,557300.0],["2021-11-30",83.47,85.04,81.47,84.76,835300.0],["2021-12-01",85.23,85.5,77.75,78.05,734500.0],["2021-12-02",77.33,82.85,77.33,82.72,802400.0],["2021-12-03",83.07,83.25,76.75,78.92,805000.0],["2021-12-06",78.71,84.31,78.71,82.17,1867500.0],["2021-12-07",84.07,88.57,83.35,87.39,1146700.0],["2021-12-08",87.26,89.78,84.485,88.32,736400.0],["2021-12-09",87.5,88.62,81.805,82.02,700000.0],["2021-12-10",81.76,84.62,80.61,82.58,910900.0],["2021-12-13",83.11,85.45,81.0,81.2,1297200.0],["2021-12-14",79.525,81.0,76.67,77.26,1569500.0],["2021-12-15",75.0,80.32,74.34,79.27,2783100.0],["2021-12-16",79.72,82.16,75.68,76.77,2058800.0],["2021-12-17",75.15,79.66,74.47,77.02,4856300.0],["2021-12-20",75.19,77.87,74.62,75.67,1479300.0],["2021-12-21",77.1,79.37,76.75,79.27,2246200.0],["2021-12-22",79.38,81.47,78.585,80.88,765800.0],["2021-12-23",81.19,81.81,79.82,81.72,314500.0],["2021-12-27",82.0,83.45,81.82,82.53,332100.0],["2021-12-28",83.0,83.0,80.15,81.39,344800.0],["2021-12-29",81.36,82.12,80.565,81.07,437300.0],["2021-12-30",81.24,83.32,80.47,80.97,289300.0],["2021-12-31",81.13,83.7,79.81,79.97,416200.0],["2022-01-03",80.23,80.811,78.035,79.37,572400.0],["2022-01-04",79.05,79.285,74.46,76.96,635900.0],["2022-01-05",76.95,76.95,70.64,71.85,803100.0],["2022-01-06",73.09,75.22,71.515,72.96,651600.0],["2022-01-07",73.12,74.77,71.18,71.21,353300.0],["2022-01-10",69.78,71.52,66.97,71.18,1089600.0],["2022-01-11",71.11,75.07,71.11,74.1,502800.0],["2022-01-12",74.87,75.356,72.175,73.3,439500.0],["2022-01-13",73.35,73.35,69.795,70.2,511700.0],["2022-01-14",69.09,71.84,66.31,67.98,633900.0],["2022-01-18",66.27,68.56,65.42,65.96,662900.0],["2022-01-19",65.89,67.586,65.19,66.29,720300.0],["2022-01-20",67.39,68.25,64.69,65.0,550000.0],["2022-01-21",62.99,63.71,61.41,61.63,866500.0],["2022-01-24",60.13,63.1,56.0,63.01,1269700.0],["2022-01-25",61.43,62.22,57.01,58.05,825900.0],["2022-01-26",60.23,62.71,58.39,59.05,924400.0],["2022-01-27",60.15,62.15,57.74,58.78,1205600.0],["2022-01-28",59.37,60.99,57.48,60.53,1074700.0],["2022-01-31",61.08,63.2,60.64,62.56,969600.0],["2022-02-01",63.61,65.75,61.34,65.59,864300.0],["2022-02-02",66.36,66.36,62.98,63.4,549700.0],["2022-02-03",61.49,61.93,59.44,59.61,789900.0],["2022-02-04",59.72,62.89,59.27,62.6,2347800.0],["2022-02-07",62.42,65.32,61.73,63.0,1474100.0],["2022-02-08",62.22,63.52,62.01,63.35,848200.0],["2022-02-09",64.61,68.07,64.03,68.0,1041400.0],["2022-02-10",66.06,70.09,66.0,68.84,1260900.0],["2022-02-11",68.74,70.86,66.08,66.99,651500.0],["2022-02-14",66.75,69.87,66.11,66.44,513000.0],["2022-02-15",67.75,70.68,67.31,70.34,749100.0],["2022-02-16",69.79,69.79,67.33,69.33,327600.0],["2022-02-17",68.35,69.98,65.1,66.34,591800.0],["2022-02-18",66.58,67.82,63.52,64.1,1419500.0],["2022-02-22",62.85,63.59,61.35,62.88,1344100.0],["2022-02-23",62.03,63.68,58.435,59.77,3027000.0],["2022-02-24",56.7,67.77,56.25,67.06,1460700.0],["2022-02-25",65.35,66.49,62.99,65.47,1293500.0],["2022-02-28",63.87,67.25,63.69,65.19,905400.0],["2022-03-01",64.99,67.77,64.24,65.41,842100.0],["2022-03-02",65.9,65.93,62.15,64.18,1006600.0],["2022-03-03",64.94,64.94,60.925,62.14,880300.0],["2022-03-04",62.39,62.73,58.87,60.75,1381700.0],["2022-03-07",61.45,61.67,56.305,57.74,3007300.0],["2022-03-08",57.35,58.105,55.0,56.49,952000.0],["2022-03-09",57.85,59.9,57.71,57.83,735800.0],["2022-03-10",56.37,57.29,54.5,55.73,1344900.0],["2022-03-11",56.0,57.0,52.065,52.25,1360100.0],["2022-03-14",51.85,52.355,48.5,49.8,2559000.0],["2022-03-15",49.82,53.33,49.63,53.24,2071700.0],["2022-03-16",54.0,57.7,53.5,57.55,1422300.0],["2022-03-17",58.15,61.2,57.18,60.09,1545800.0],["2022-03-18",60.0,63.7,59.67,61.57,2092500.0],["2022-03-21",60.75,62.24,59.015,60.81,1365400.0],["2022-03-22",60.51,63.4,59.4,61.68,1247400.0],["2022-03-23",60.5,62.2,59.56,60.15,1158000.0],["2022-03-24",59.86,61.66,58.6,60.27,541900.0],["2022-03-25",60.37,60.37,57.39,58.0,1280900.0],["2022-03-28",57.86,59.4,57.36,58.84,941500.0],["2022-03-29",60.03,62.25,59.625,61.81,816100.0],["2022-03-30",60.99,61.47,58.345,58.87,351700.0],["2022-03-31",58.56,59.69,57.855,57.96,444500.0],["2022-04-01",58.37,61.45,58.37,60.07,497500.0],["2022-04-04",60.41,62.77,60.26,60.6,423400.0],["2022-04-05",60.42,60.45,57.94,58.62,885200.0],["2022-04-06",57.4,57.4,54.55,55.78,536100.0],["2022-04-07",55.4,57.02,53.99,54.01,706800.0],["2022-04-08",53.66,54.53,52.42,53.71,667800.0],["2022-04-11",52.62,54.61,51.99,53.7,736200.0],["2022-04-12",54.32,55.35,52.945,53.46,688100.0],["2022-04-13",53.16,55.53,53.03,55.49,407000.0],["2022-04-14",55.39,55.79,53.8,54.04,610400.0],["2022-04-18",53.65,53.78,51.68,53.17,614500.0],["2022-04-19",52.89,55.71,52.55,55.6,525800.0],["2022-04-20",55.88,56.45,53.05,53.17,423800.0],["2022-04-21",53.83,55.24,49.99,50.77,566200.0],["2022-04-22",50.82,51.36,49.91,51.14,1344500.0],["2022-04-25",51.13,53.85,50.39,53.74,738500.0],["2022-04-26",53.8,53.8,50.82,51.95,823500.0],["2022-04-27",52.29,53.74,50.2,51.75,503700.0],["2022-04-28",52.65,56.49,51.43,56.2,788300.0],["2022-04-29",55.71,57.86,55.32,55.47,1246700.0],["2022-05-02",54.97,56.44,53.92,55.5,1578700.0],["2022-05-03",55.19,56.29,53.885,54.47,817900.0],["2022-05-04",54.43,55.01,50.15,54.27,1020300.0],["2022-05-05",54.04,55.58,50.05,51.23,976600.0],["2022-05-06",50.57,51.38,47.39,49.99,641000.0],["2022-05-09",48.34,48.85,45.305,46.25,1059500.0],["2022-05-10",47.65,48.13,42.88,44.06,2233100.0],["2022-05-11",43.19,45.18,41.635,42.11,1483000.0],["2022-05-12",41.32,44.7,40.13,43.1,1083700.0],["2022-05-13",44.24,47.37,44.14,47.19,1427400.0],["2022-05-16",46.18,46.78,43.93,44.07,760900.0],["2022-05-17",45.07,46.0,42.14,43.48,830200.0],["2022-05-18",42.73,43.44,40.79,41.66,491200.0],["2022-05-19",41.6,44.535,40.89,44.05,1812600.0],["2022-05-20",44.6,45.0,41.71,43.51,1265300.0],["2022-05-23",43.25,43.44,41.09,42.99,949700.0],["2022-05-24",42.19,42.44,40.01,40.57,853600.0],["2022-05-25",40.28,42.8,40.0,42.37,1405700.0],["2022-05-26",41.69,43.875,41.69,43.46,893600.0],["2022-05-27",43.99,48.6,43.93,48.53,1306000.0],["2022-05-31",48.31,48.86,45.21,45.5,1568300.0],["2022-06-01",45.37,46.7,44.07,45.42,1124600.0],["2022-06-02",45.33,49.33,45.33,48.47,1316900.0],["2022-06-03",47.69,48.07,46.09,46.34,757300.0],["2022-06-06",47.4,48.11,46.205,46.76,915700.0],["2022-06-07",46.23,49.6,46.23,49.53,1003700.0],["2022-06-08",49.02,51.08,49.02,50.36,1075900.0],["2022-06-09",50.02,50.46,47.26,47.27,829400.0],["2022-06-10",46.49,46.53,43.19,44.22,607600.0],["2022-06-13",42.54,43.22,41.12,41.98,1232500.0],["2022-06-14",42.38,43.1,41.07,43.0,876400.0],["2022-06-15",44.63,46.46,44.04,45.72,704100.0],["2022-06-16",43.95,45.57,43.08,44.64,707300.0],["2022-06-17",45.85,47.13,45.278,45.76,1057400.0],["2022-06-21",46.15,47.87,46.15,46.44,764100.0],["2022-06-22",45.99,47.66,45.28,46.63,676100.0],["2022-06-23",47.0,49.56,46.71,49.52,875000.0],["2022-06-24",50.0,51.31,49.67,51.15,1138800.0],["2022-06-27",51.0,51.17,49.26,50.24,527000.0],["2022-06-28",49.93,50.98,46.78,47.34,520300.0],["2022-06-29",47.17,47.505,46.0,47.4,449600.0],["2022-06-30",46.62,46.85,44.225,45.39,1423700.0],["2022-07-01",45.67,47.41,45.115,46.07,572400.0],["2022-07-05",45.45,49.05,45.0,49.01,675200.0],["2022-07-06",49.01,49.74,46.98,47.81,474600.0],["2022-07-07",47.81,50.17,47.35,49.76,531200.0],["2022-07-08",49.13,51.35,48.64,50.32,369900.0],["2022-07-11",50.37,50.5,48.25,49.43,295900.0],["2022-07-12",49.71,50.62,45.66,45.66,712900.0],["2022-07-13",44.47,46.34,43.88,45.8,481600.0],["2022-07-14",45.48,45.48,43.45,43.87,500400.0],["2022-07-15",44.94,45.45,43.53,45.36,510900.0],["2022-07-18",45.93,47.57,45.28,45.31,373700.0],["2022-07-19",46.04,46.42,44.26,46.19,298200.0],["2022-07-20",46.7,50.24,46.7,49.52,565700.0],["2022-07-21",49.29,50.91,49.185,50.58,409800.0],["2022-07-22",51.0,51.0,47.8,48.45,270000.0],["2022-07-25",48.56,48.66,47.155,47.56,658700.0],["2022-07-26",47.3,47.3,45.96,46.45,612600.0],["2022-07-27",47.98,49.46,47.35,49.11,616700.0],["2022-07-28",49.22,51.01,48.75,51.0,596100.0],["2022-07-29",50.99,52.5,50.41,51.7,426800.0],["2022-08-01",51.18,53.59,50.05,53.08,640900.0],["2022-08-02",52.02,54.13,52.02,54.02,810300.0],["2022-08-03",54.93,57.48,53.95,56.64,799800.0],["2022-08-04",60.31,62.51,58.83,62.04,1468800.0],["2022-08-05",61.04,63.42,60.715,63.07,959900.0],["2022-08-08",62.84,64.33,62.06,63.9,847700.0],["2022-08-09",63.24,63.95,61.12,61.65,783400.0],["2022-08-10",64.12,65.55,63.776,65.42,748400.0],["2022-08-11",65.27,65.98,62.59,63.21,829200.0],["2022-08-12",63.37,64.15,62.46,62.9,364200.0],["2022-08-15",62.21,63.41,61.97,63.01,295600.0],["2022-08-16",62.3,63.59,61.16,63.08,398900.0],["2022-08-17",61.35,61.885,60.75,61.46,441300.0],["2022-08-18",61.21,61.57,60.27,61.37,536500.0],["2022-08-19",60.53,60.555,57.82,58.85,621500.0],["2022-08-22",57.6,57.76,55.68,56.55,549500.0],["2022-08-23",53.75,56.91,53.56,56.04,1337700.0],["2022-08-24",55.55,56.91,55.53,56.1,1155200.0],["2022-08-25",56.48,57.2,55.79,56.39,828300.0],["2022-08-26",55.87,55.98,52.73,54.08,1200000.0],["2022-08-29",52.87,54.48,52.69,53.69,642000.0],["2022-08-30",54.18,54.88,52.57,53.73,630900.0],["2022-08-31",54.3,55.25,53.83,54.6,798000.0],["2022-09-01",53.98,54.255,51.89,53.51,1469600.0],["2022-09-02",54.0,54.617,53.23,53.84,1083600.0],["2022-09-06",55.01,56.24,53.58,53.78,1330000.0],["2022-09-07",53.9,55.54,53.18,55.43,826100.0],["2022-09-08",54.72,56.75,54.61,56.27,715700.0],["2022-09-09",56.55,57.67,56.44,57.47,791300.0],["2022-09-12",57.66,58.89,57.37,58.73,816700.0],["2022-09-13",56.29,58.05,55.76,57.14,1079400.0],["2022-09-14",57.53,57.8,55.65,56.86,1088700.0],["2022-09-15",56.11,58.0,55.755,56.48,1112200.0],["2022-09-16",55.68,55.68,53.11,53.14,5546000.0],["2022-09-19",52.33,53.51,51.53,53.3,624800.0],["2022-09-20",52.88,53.69,52.2,53.27,481200.0],["2022-09-21",53.84,55.26,52.85,53.42,487400.0],["2022-09-22",53.52,53.78,50.73,51.31,554300.0],["2022-09-23",50.35,51.67,49.2,50.78,682700.0],["2022-09-26",50.77,51.97,48.89,49.02,771000.0],["2022-09-27",49.99,51.54,49.97,50.52,606000.0],["2022-09-28",50.52,52.81,50.02,52.5,540700.0],["2022-09-29",51.58,51.58,49.92,50.45,681500.0],["2022-09-30",50.22,51.65,49.42,49.48,760100.0],["2022-10-03",50.02,51.828,48.41,51.01,740800.0],["2022-10-04",52.49,55.45,52.13,55.35,1274300.0],["2022-10-05",54.42,56.44,54.42,56.08,891500.0],["2022-10-06",55.6,57.03,55.6,56.4,590900.0],["2022-10-07",55.0,55.31,53.235,53.91,437200.0],["2022-10-10",53.9,53.945,49.99,50.33,917500.0],["2022-10-11",49.89,49.98,45.45,48.24,1611600.0],["2022-10-12",48.53,49.99,48.16,49.34,1681100.0],["2022-10-13",47.26,50.37,46.01,50.15,584000.0],["2022-10-14",50.79,51.3,48.1,48.2,1085300.0],["2022-10-17",49.58,51.01,49.02,50.29,319800.0],["2022-10-18",51.96,52.85,50.175,52.42,653700.0],["2022-10-19",51.56,52.24,50.75,51.91,708400.0],["2022-10-20",51.86,54.75,51.65,53.6,719100.0],["2022-10-21",53.27,53.52,51.24,53.45,540100.0],["2022-10-24",53.41,53.41,50.87,52.11,821700.0],["2022-10-25",52.58,55.13,52.58,54.7,2200300.0],["2022-10-26",53.23,55.43,52.96,53.97,1044200.0],["2022-10-27",54.24,56.5,53.5,53.82,502200.0],["2022-10-28",53.4,54.54,52.715,54.47,399000.0],["2022-10-31",53.87,54.8,53.22,54.66,551000.0],["2022-11-01",55.9,56.34,53.28,53.89,651000.0],["2022-11-02",53.7,53.7,50.0,50.22,915500.0],["2022-11-03",50.01,55.59,50.01,52.96,1390500.0],["2022-11-04",53.53,53.53,49.76,51.84,968300.0],["2022-11-07",52.18,52.71,51.04,51.81,617900.0],["2022-11-08",52.46,55.09,51.225,53.54,559100.0],["2022-11-09",52.89,53.3,49.19,50.03,762400.0],["2022-11-10",54.83,57.12,54.01,55.05,1197200.0],["2022-11-11",55.14,59.87,54.64,58.9,1092600.0],["2022-11-14",58.27,59.57,56.95,57.09,754100.0],["2022-11-15",59.16,60.0,57.21,57.8,602100.0],["2022-11-16",54.91,56.17,50.27,51.64,1929800.0],["2022-11-17",50.39,51.4,49.53,50.36,805500.0],["2022-11-18",51.4,51.4,49.74,50.31,670600.0],["2022-11-21",49.81,49.87,48.55,48.86,640600.0],["2022-11-22",48.79,49.24,47.2,48.26,554100.0],["2022-11-23",48.0,48.282,46.63,47.66,996900.0],["2022-11-25",47.09,48.0,46.97,47.88,186600.0],["2022-11-28",47.14,48.36,45.76,45.86,489900.0],["2022-11-29",45.96,46.391,44.9,45.38,516200.0],["2022-11-30",45.49,48.98,45.03,48.97,678000.0],["2022-12-01",48.62,51.57,48.35,51.17,1200800.0],["2022-12-02",50.13,51.07,49.65,50.84,858200.0],["2022-12-05",50.65,50.82,47.26,47.55,422400.0],["2022-12-06",47.76,47.97,46.37,46.76,450500.0],["2022-12-07",46.89,47.65,46.12,47.35,340600.0],["2022-12-08",47.79,50.34,46.86,50.13,621100.0],["2022-12-09",50.13,50.985,49.98,50.11,305500.0],["2022-12-12",50.33,52.66,50.33,52.33,787300.0],["2022-12-13",56.88,57.0,50.97,52.43,1187600.0],["2022-12-14",52.24,54.295,51.65,52.88,557800.0],["2022-12-15",51.01,53.335,51.01,51.63,828500.0],["2022-12-16",51.3,51.995,49.81,49.84,1285200.0],["2022-12-19",49.55,49.55,47.33,48.13,607500.0],["2022-12-20",47.72,49.39,47.72,48.6,549800.0],["2022-12-21",48.74,50.24,47.38,49.63,483100.0],["2022-12-22",49.12,49.54,47.95,48.72,459600.0],["2022-12-23",48.5,48.72,46.72,47.92,470800.0],["2022-12-27",47.56,47.56,46.15,46.99,304000.0],["2022-12-28",46.89,47.242,45.8,45.92,435900.0],["2022-12-29",46.37,48.395,46.07,47.87,442700.0],["2022-12-30",47.08,48.06,46.58,47.18,507200.0],["2023-01-03",48.19,49.23,46.12,46.83,490200.0],["2023-01-04",47.43,47.5,46.08,47.13,519600.0],["2023-01-05",46.4,46.4,43.12,43.36,731800.0],["2023-01-06",43.49,44.39,41.8,44.18,433800.0],["2023-01-09",45.11,48.52,44.59,47.77,881500.0],["2023-01-10",47.34,49.29,45.99,48.59,532200.0],["2023-01-11",49.11,51.18,48.0,50.84,650000.0],["2023-01-12",50.96,51.38,49.59,51.13,481200.0],["2023-01-13",50.63,51.92,50.63,51.58,870500.0],["2023-01-17",51.34,54.08,51.29,53.43,671800.0],["2023-01-18",54.0,55.45,52.43,52.66,519000.0],["2023-01-19",51.94,52.67,50.05,50.29,448900.0],["2023-01-20",50.69,53.38,50.35,53.31,459100.0],["2023-01-23",53.46,55.46,52.95,55.14,590100.0],["2023-01-24",53.72,55.84,51.11,54.74,458400.0],["2023-01-25",53.5,54.89,51.52,54.46,370400.0],["2023-01-26",55.6,56.62,54.56,55.91,460200.0],["2023-01-27",55.62,58.09,55.62,57.33,662600.0],["2023-01-30",56.31,56.31,53.97,54.67,504800.0],["2023-01-31",54.97,56.01,54.53,55.95,452600.0],["2023-02-01",55.92,58.24,54.32,57.9,728500.0],["2023-02-02",59.02,61.78,59.02,61.33,1583500.0],["2023-02-03",58.95,61.745,58.4,58.67,520000.0],["2023-02-06",57.61,59.275,57.09,58.0,416100.0],["2023-02-07",58.03,59.51,56.44,59.34,549800.0],["2023-02-08",59.59,61.37,58.39,58.59,422600.0],["2023-02-09",59.59,60.93,58.43,58.56,879400.0],["2023-02-10",57.96,58.7,56.975,57.87,916200.0],["2023-02-13",58.99,60.34,58.33,59.49,1874900.0],["2023-02-14",59.0,61.39,58.44,61.25,1147500.0],["2023-02-15",61.15,64.06,60.64,63.94,1177600.0],["2023-02-16",61.56,63.85,61.3,63.41,1742500.0],["2023-02-17",66.0,68.56,63.02,64.76,3861200.0],["2023-02-21",64.63,66.16,63.23,64.29,1403300.0],["2023-02-22",64.04,65.21,62.8,65.21,1757200.0],["2023-02-23",66.2,68.09,65.39,68.01,1407600.0],["2023-02-24",66.27,68.06,66.06,67.02,1472600.0],["2023-02-27",67.45,68.1,65.61,65.78,1648800.0],["2023-02-28",66.31,68.0,66.31,66.99,1507200.0],["2023-03-01",67.2,67.43,64.685,65.47,857500.0],["2023-03-02",65.12,67.46,64.54,67.11,829800.0],["2023-03-03",64.65,67.47,64.04,67.35,1815500.0],["2023-03-06",67.35,67.64,65.55,66.07,859300.0],["2023-03-07",65.95,65.95,64.08,64.85,1138000.0],["2023-03-08",64.69,64.69,63.34,64.47,1037100.0],["2023-03-09",64.41,65.35,61.86,61.96,1025700.0],["2023-03-10",61.92,61.92,57.51,58.23,1657200.0],["2023-03-13",57.63,60.0,56.19,59.28,1462600.0],["2023-03-14",60.42,60.44,58.79,59.71,1430600.0],["2023-03-15",59.05,59.212,57.47,58.59,1558100.0],["2023-03-16",58.43,60.919,57.76,60.6,1200400.0],["2023-03-17",60.48,61.02,59.28,60.31,1370400.0],["2023-03-20",60.01,60.71,59.06,60.36,864700.0],["2023-03-21",60.72,63.08,60.41,62.4,1272600.0],["2023-03-22",62.86,63.02,60.23,60.3,1232500.0],["2023-03-23",61.11,62.14,59.46,60.35,1134300.0],["2023-03-24",60.2,60.39,58.38,59.19,1132600.0],["2023-03-27",59.49,60.02,57.89,58.01,793600.0],["2023-03-28",58.19,58.485,56.46,57.49,983900.0],["2023-03-29",58.14,59.93,57.67,59.6,988600.0],["2023-03-30",60.17,61.22,59.76,60.88,634900.0],["2023-03-31",61.1,63.45,60.95,62.63,854400.0],["2023-04-03",62.12,62.338,60.44,61.18,1680300.0],["2023-04-04",61.73,61.91,57.74,57.83,1308700.0],["2023-04-05",56.76,57.11,53.29,55.01,1862300.0],["2023-04-06",54.59,55.27,53.74,54.36,746300.0],["2023-04-10",53.44,55.64,53.36,55.61,868300.0],["2023-04-11",55.93,56.63,54.94,55.47,900100.0],["2023-04-12",56.71,57.22,52.53,52.76,1134000.0],["2023-04-13",53.1,54.02,52.66,52.71,1297900.0],["2023-04-14",51.96,53.41,51.37,52.5,831000.0],["2023-04-17",52.08,53.2,52.0,53.14,818900.0],["2023-04-18",53.97,53.97,52.36,53.21,566100.0],["2023-04-19",52.54,54.15,52.22,53.85,612100.0],["2023-04-20",53.22,53.89,52.885,53.27,580400.0],["2023-04-21",53.46,54.68,53.185,54.66,607100.0],["2023-04-24",54.62,54.995,53.56,54.36,878100.0],["2023-04-25",53.77,53.825,52.24,52.26,858300.0],["2023-04-26",53.25,54.96,52.82,53.46,1005700.0],["2023-04-27",54.17,54.17,52.41,53.33,964900.0],["2023-04-28",52.52,53.47,51.68,53.41,640400.0],["2023-05-01",53.26,55.56,52.98,55.06,1965100.0],["2023-05-02",54.73,55.47,53.51,54.15,1340800.0],["2023-05-03",53.45,55.325,53.11,53.18,1474500.0],["2023-05-04",58.84,59.44,55.06,56.74,3099100.0],["2023-05-05",57.49,57.89,55.5,56.35,1236100.0],["2023-05-08",56.06,56.94,54.93,55.37,875900.0],["2023-05-09",54.65,56.6,54.59,56.19,930900.0],["2023-05-10",57.35,58.39,57.14,57.75,973700.0],["2023-05-11",57.82,57.945,55.98,56.05,936700.0],["2023-05-12",55.89,56.565,53.82,54.27,1854900.0],["2023-05-15",54.29,56.21,53.71,56.1,902800.0],["2023-05-16",55.48,55.632,53.93,54.6,881400.0],["2023-05-17",54.83,57.96,54.1,57.87,1179500.0],["2023-05-18",58.0,59.12,57.5,59.11,1134100.0],["2023-05-19",59.1,59.61,57.34,57.63,691900.0],["2023-05-22",57.39,59.195,56.83,58.5,910800.0],["2023-05-23",57.09,58.89,56.75,57.66,1607400.0],["2023-05-24",56.5,58.59,56.06,58.25,1484500.0],["2023-05-25",58.45,59.0,56.62,57.01,925900.0],["2023-05-26",57.06,59.68,57.0,58.69,1033900.0],["2023-05-30",59.61,60.0,58.61,58.96,1114100.0],["2023-05-31",58.55,60.56,58.22,60.47,2634700.0],["2023-06-01",60.1,62.23,58.23,61.87,1225900.0],["2023-06-02",62.78,63.84,62.19,63.18,1468300.0],["2023-06-05",63.18,65.49,63.18,64.89,979600.0],["2023-06-06",64.99,66.925,64.675,65.8,952200.0],["2023-06-07",65.8,66.45,63.8,64.51,1341000.0],["2023-06-08",63.51,64.08,61.46,63.6,1467900.0],["2023-06-09",64.08,66.013,64.08,64.95,873500.0],["2023-06-12",65.05,66.99,64.8,66.82,1018000.0],["2023-06-13",66.99,68.63,66.72,68.56,1054500.0],["2023-06-14",67.92,68.56,66.53,67.17,800300.0],["2023-06-15",66.56,68.275,66.06,67.95,628700.0],["2023-06-16",68.51,68.68,66.17,66.55,975200.0],["2023-06-20",65.78,66.7,65.16,65.62,771200.0],["2023-06-21",65.61,65.61,62.74,62.8,1075000.0],["2023-06-22",62.69,64.77,62.29,64.15,633800.0],["2023-06-23",63.3,63.59,62.04,63.08,1418600.0],["2023-06-26",62.67,64.355,62.25,62.67,525900.0],["2023-06-27",62.96,64.765,62.0,64.36,608700.0],["2023-06-28",63.7,66.25,63.06,65.61,699700.0],["2023-06-29",65.76,66.475,64.68,65.35,511800.0],["2023-06-30",65.88,66.32,64.275,65.07,933600.0],["2023-07-03",64.5,65.0,63.61,64.94,548300.0],["2023-07-05",64.38,64.64,62.74,64.26,575400.0],["2023-07-06",63.13,63.77,61.38,63.49,775200.0],["2023-07-07",63.46,64.98,63.46,63.7,415800.0],["2023-07-10",63.33,65.43,62.971,65.27,935700.0],["2023-07-11",66.78,69.91,66.47,68.99,1524400.0],["2023-07-12",69.99,71.33,69.09,70.93,1816500.0],["2023-07-13",72.13,74.7,71.69,72.87,1491800.0],["2023-07-14",73.42,73.82,71.97,72.12,892800.0],["2023-07-17",72.14,74.065,71.63,73.78,722200.0],["2023-07-18",73.86,75.03,73.32,74.69,746000.0],["2023-07-19",75.0,76.25,72.37,72.51,1186300.0],["2023-07-20",72.5,72.64,71.1,71.96,945200.0],["2023-07-21",72.64,73.13,70.4,70.99,960400.0],["2023-07-24",71.92,72.12,69.85,70.55,439300.0],["2023-07-25",70.9,72.91,70.47,72.4,1073700.0],["2023-07-26",72.15,73.13,71.585,71.99,484000.0],["2023-07-27",73.37,73.67,70.36,70.8,412300.0],["2023-07-28",73.05,74.335,72.52,73.74,818000.0],["2023-07-31",73.76,75.99,73.76,75.85,1078600.0],["2023-08-01",75.1,76.86,74.29,75.66,1560700.0],["2023-08-02",74.05,74.635,70.53,72.39,1367700.0],["2023-08-03",70.43,71.64,66.525,67.16,2506300.0],["2023-08-04",67.64,68.15,65.29,65.6,1534700.0],["2023-08-07",65.51,65.66,63.97,64.72,1287900.0],["2023-08-08",63.07,64.93,62.36,64.89,1635100.0],["2023-08-09",64.88,66.13,63.9,66.0,917500.0],["2023-08-10",65.85,67.28,65.17,66.2,913700.0],["2023-08-11",65.9,66.61,64.86,65.69,605300.0],["2023-08-14",65.24,65.42,64.07,64.76,902200.0],["2023-08-15",64.6,64.92,62.48,62.75,1325100.0],["2023-08-16",62.48,63.23,61.9,63.01,940800.0],["2023-08-17",63.01,63.575,61.84,62.26,510600.0],["2023-08-18",61.41,63.75,60.91,63.29,967600.0],["2023-08-21",63.25,64.47,61.93,62.37,790700.0],["2023-08-22",62.99,63.655,62.13,62.48,653200.0],["2023-08-23",62.53,64.36,62.01,63.78,1027100.0],["2023-08-24",64.44,64.44,62.76,62.79,661400.0],["2023-08-25",62.69,64.335,62.577,63.96,475600.0],["2023-08-28",63.73,65.67,63.73,65.17,654300.0],["2023-08-29",64.81,67.47,64.75,66.28,886700.0],["2023-08-30",66.28,67.51,65.89,67.08,624100.0],["2023-08-31",67.21,68.225,66.88,67.55,1102300.0],["2023-09-01",68.18,68.85,67.55,68.02,501900.0],["2023-09-05",67.77,67.98,67.061,67.94,652300.0],["2023-09-06",67.51,67.89,66.2,67.2,729900.0],["2023-09-07",66.08,67.97,65.305,67.58,593100.0],["2023-09-08",67.76,68.38,65.7,65.75,688600.0],["2023-09-11",66.15,67.0,65.66,66.28,789800.0],["2023-09-12",63.64,66.0,63.29,63.9,1082600.0],["2023-09-13",63.56,64.5,62.57,63.09,795600.0],["2023-09-14",63.4,64.28,62.445,63.52,806600.0],["2023-09-15",62.29,64.12,61.79,64.0,2725400.0],["2023-09-18",63.1,64.93,62.52,63.5,2311100.0],["2023-09-19",63.17,63.69,61.725,63.15,1280100.0],["2023-09-20",63.25,66.475,62.91,65.06,1647600.0],["2023-09-21",64.08,64.75,62.34,62.96,2624100.0],["2023-09-22",64.04,64.98,63.22,64.2,1084200.0],["2023-09-25",63.61,64.97,63.61,64.41,965400.0],["2023-09-26",63.84,64.12,61.16,61.54,898000.0],["2023-09-27",61.97,65.8,61.73,64.95,1253400.0],["2023-09-28",64.81,66.83,64.36,65.61,1103900.0],["2023-09-29",66.28,67.54,65.275,65.32,935100.0],["2023-10-02",65.07,66.76,64.74,66.74,981600.0],["2023-10-03",66.07,66.825,63.605,64.02,1159900.0],["2023-10-04",64.47,65.89,63.44,65.7,800500.0],["2023-10-05",65.36,66.68,64.74,66.41,864000.0],["2023-10-06",65.74,69.975,65.47,69.6,1412100.0],["2023-10-09",68.63,70.28,68.295,68.63,1245300.0],["2023-10-10",68.62,70.08,68.265,68.5,889600.0],["2023-10-11",68.8,69.51,68.48,69.17,615700.0],["2023-10-12",69.1,69.335,66.82,67.69,592700.0],["2023-10-13",68.0,68.03,66.63,67.8,742200.0],["2023-10-16",68.1,70.16,67.87,68.88,688700.0],["2023-10-17",68.17,70.2,67.73,69.28,935300.0],["2023-10-18",68.68,68.835,65.21,65.23,1492700.0],["2023-10-19",66.0,66.31,64.42,64.55,1057800.0],["2023-10-20",64.26,64.26,61.48,62.88,785700.0],["2023-10-23",62.14,63.655,61.18,63.0,787500.0],["2023-10-24",63.69,65.65,63.24,64.62,987600.0],["2023-10-25",64.11,64.11,60.88,61.39,804100.0],["2023-10-26",62.0,62.86,60.665,60.97,765000.0],["2023-10-27",61.76,62.04,60.445,60.98,850200.0],["2023-10-30",61.56,62.07,60.13,60.79,1038100.0],["2023-10-31",60.92,62.53,60.15,61.09,1033300.0],["2023-11-01",61.1,61.305,58.21,60.17,2386000.0],["2023-11-02",49.7,51.23,48.11,50.47,9875000.0],["2023-11-03",51.48,52.96,50.56,52.22,2992600.0],["2023-11-06",52.39,52.39,49.95,50.78,1557300.0],["2023-11-07",51.56,53.685,51.28,53.21,1601700.0],["2023-11-08",53.24,53.815,52.265,53.14,1130000.0],["2023-11-09",53.39,53.505,49.96,50.0,1725900.0],["2023-11-10",50.06,52.09,49.8,52.04,1280600.0],["2023-11-13",51.74,52.34,50.85,52.23,772600.0],["2023-11-14",54.0,56.93,53.84,55.93,1443100.0],["2023-11-15",56.44,58.9,56.19,56.45,1684200.0],["2023-11-16",55.77,56.265,54.83,55.82,829400.0],["2023-11-17",55.94,56.295,55.27,55.85,894400.0],["2023-11-20",56.25,56.985,55.7,56.41,1021200.0],["2023-11-21",56.0,56.6,54.71,55.25,1157400.0],["2023-11-22",55.91,57.1,55.07,56.66,1485700.0],["2023-11-24",56.26,56.81,55.7,56.8,299900.0],["2023-11-27",56.55,57.34,56.03,56.47,814100.0],["2023-11-28",55.6,58.11,55.51,57.58,906500.0],["2023-11-29",58.29,60.29,57.67,59.52,1409300.0],["2023-11-30",60.21,60.49,58.08,59.09,1068600.0],["2023-12-01",58.99,60.915,58.42,60.38,1640400.0],["2023-12-04",59.67,62.33,58.25,61.95,1685000.0],["2023-12-05",61.32,61.33,59.84,61.18,1256000.0],["2023-12-06",60.51,61.31,59.44,59.7,1299000.0],["2023-12-07",59.56,59.56,58.07,58.54,954100.0],["2023-12-08",58.13,59.35,57.8,58.72,1801600.0],["2023-12-11",58.45,59.93,58.355,59.57,1048300.0],["2023-12-12",59.44,59.5,58.25,58.62,1228400.0],["2023-12-13",58.58,61.63,57.63,60.99,2205800.0],["2023-12-14",61.96,66.15,61.5,66.02,5166600.0],["2023-12-15",65.32,67.58,64.44,67.38,3127800.0],["2023-12-18",65.52,68.95,65.52,67.61,1841400.0],["2023-12-19",67.88,68.845,67.115,67.53,1153500.0],["2023-12-20",67.07,68.81,66.45,66.67,1220900.0],["2023-12-21",67.79,68.335,66.44,68.16,880600.0],["2023-12-22",68.35,69.59,68.16,69.37,1042800.0],["2023-12-26",69.45,70.32,68.97,69.69,762700.0],["2023-12-27",69.82,70.18,69.375,70.09,524500.0],["2023-12-28",69.7,70.42,69.52,70.05,879200.0],["2023-12-29",69.71,70.45,69.16,69.22,801300.0],["2024-01-02",68.75,69.22,67.07,67.73,1226000.0],["2024-01-03",66.26,66.91,64.04,64.47,1622300.0],["2024-01-04",64.81,65.33,64.09,64.63,1060900.0],["2024-01-05",64.6,66.44,64.57,65.44,666100.0],["2024-01-08",65.9,67.77,65.8,67.7,559200.0],["2024-01-09",66.76,70.0,66.76,69.92,952800.0],["2024-01-10",70.05,70.24,68.755,69.7,777900.0],["2024-01-11",69.66,70.61,68.53,68.85,1413300.0],["2024-01-12",69.58,69.81,68.87,69.19,724300.0],["2024-01-16",68.26,68.585,66.8,68.32,929300.0],["2024-01-17",67.51,67.7,65.27,67.21,849400.0],["2024-01-18",68.12,68.35,66.68,68.04,684100.0],["2024-01-19",68.3,69.18,67.1,69.17,555400.0],["2024-01-22",69.67,71.55,69.67,71.21,905000.0],["2024-01-23",72.21,72.43,70.38,72.0,676700.0],["2024-01-24",73.0,73.0,70.9,70.98,648200.0],["2024-01-25",71.92,72.48,69.36,69.97,938500.0],["2024-01-26",70.0,71.32,70.0,70.93,1093300.0],["2024-01-29",70.78,72.809,70.51,72.73,775000.0],["2024-01-30",72.67,73.44,72.23,73.1,1474200.0],["2024-01-31",72.81,73.3,70.92,71.39,1019900.0],["2024-02-01",71.39,72.37,69.99,72.09,711900.0],["2024-02-02",71.91,73.715,71.3,73.19,875000.0],["2024-02-05",73.19,73.19,70.725,71.75,990400.0],["2024-02-06",71.9,72.45,71.13,71.85,481600.0],["2024-02-07",72.51,73.37,71.36,72.57,541400.0],["2024-02-08",72.48,74.72,72.45,73.97,655600.0],["2024-02-09",74.97,75.59,74.48,74.63,1742000.0],["2024-02-12",74.42,75.0,72.93,73.28,1226200.0],["2024-02-13",71.15,73.23,70.03,71.48,1535100.0],["2024-02-14",72.63,74.6,72.05,73.52,1627500.0],["2024-02-15",74.4,75.68,74.07,74.59,2058100.0],["2024-02-16",74.0,78.72,69.34,75.92,4641400.0],["2024-02-20",74.66,76.3,74.03,76.21,1882800.0],["2024-02-21",72.37,74.99,72.13,73.43,2071300.0],["2024-02-22",74.44,74.44,72.57,73.81,2233300.0],["2024-02-23",73.87,74.67,72.25,73.8,1284700.0],["2024-02-26",73.92,75.14,73.8,74.38,1690200.0],["2024-02-27",74.3,77.78,74.19,76.93,1884200.0],["2024-02-28",76.64,77.6,76.153,77.07,1020000.0],["2024-02-29",77.3,78.28,76.29,78.03,1638000.0],["2024-03-01",78.26,80.0,77.5,78.89,2178900.0],["2024-03-04",78.97,79.27,77.41,78.63,606900.0],["2024-03-05",77.44,77.44,74.21,75.25,1118700.0],["2024-03-06",76.42,78.07,75.57,77.49,815700.0],["2024-03-07",78.43,79.03,77.56,78.85,928800.0],["2024-03-08",79.39,80.43,78.53,78.82,1726900.0],["2024-03-11",78.54,79.82,77.93,79.78,956700.0],["2024-03-12",80.0,80.4,78.59,79.43,809500.0],["2024-03-13",79.0,79.62,78.14,79.0,1108800.0],["2024-03-14",78.99,79.17,77.715,78.93,1576500.0],["2024-03-15",78.05,78.82,77.18,78.6,2591000.0],["2024-03-18",78.92,79.19,77.655,79.01,1407800.0],["2024-03-19",78.16,79.72,77.41,79.39,640500.0],["2024-03-20",79.5,81.22,79.09,80.9,658200.0],["2024-03-21",81.25,82.36,81.02,81.18,1329400.0],["2024-03-22",81.19,81.9,80.52,81.88,729300.0],["2024-03-25",81.66,82.42,81.34,81.58,764200.0],["2024-03-26",82.19,82.92,81.59,82.36,737800.0],["2024-03-27",83.16,83.35,80.98,81.63,2060700.0],["2024-03-28",81.66,82.75,81.06,82.17,1001300.0],["2024-04-01",82.15,82.64,80.22,80.32,984100.0],["2024-04-02",79.03,79.155,76.18,78.61,901700.0],["2024-04-03",78.08,78.94,77.81,78.05,1688100.0],["2024-04-04",78.81,79.9,77.66,77.67,1424700.0],["2024-04-05",77.62,78.53,77.55,77.88,768600.0],["2024-04-08",77.96,77.99,76.56,76.65,1224400.0],["2024-04-09",76.6,79.375,76.58,79.23,1560500.0],["2024-04-10",77.44,78.14,75.17,75.52,1343300.0],["2024-04-11",75.72,75.97,74.2,74.97,1094000.0],["2024-04-12",74.52,75.035,72.97,73.44,837900.0],["2024-04-15",73.54,74.06,72.46,72.81,1197000.0],["2024-04-16",72.81,73.43,72.07,72.99,1013000.0],["2024-04-17",73.25,74.05,71.67,71.75,949700.0],["2024-04-18",72.01,72.53,71.24,71.72,982200.0],["2024-04-19",71.62,71.95,69.73,70.29,1263900.0],["2024-04-22",71.02,71.266,70.4,70.58,988200.0],["2024-04-23",70.7,72.41,70.42,71.73,1661200.0],["2024-04-24",72.31,72.61,70.47,71.11,933600.0],["2024-04-25",69.97,70.23,69.0,69.82,1476900.0],["2024-04-26",70.62,70.98,69.93,70.09,1258000.0],["2024-04-29",70.58,72.08,69.85,70.11,1741100.0],["2024-04-30",69.61,70.25,68.36,68.42,1664400.0],["2024-05-01",68.58,70.2,67.75,68.24,2788900.0],["2024-05-02",67.52,72.48,67.18,69.23,3253500.0],["2024-05-03",70.65,70.65,67.25,68.14,2743600.0],["2024-05-06",69.07,69.07,67.78,68.52,1570200.0],["2024-05-07",68.05,69.065,66.8,68.46,1332300.0],["2024-05-08",68.01,68.8,67.805,68.04,1419600.0],["2024-05-09",68.21,68.47,67.68,68.23,770600.0],["2024-05-10",68.2,68.58,67.44,68.3,1329800.0],["2024-05-13",69.15,69.425,67.81,67.81,814300.0],["2024-05-14",67.94,68.47,67.53,67.93,786900.0],["2024-05-15",69.19,70.78,69.0,70.7,1326400.0],["2024-05-16",70.03,70.355,69.03,69.23,1371600.0],["2024-05-17",69.36,69.655,68.92,69.46,772800.0],["2024-05-20",69.5,70.44,69.5,70.38,989700.0],["2024-05-21",70.27,70.59,69.82,70.24,1007900.0],["2024-05-22",70.05,70.973,69.34,69.57,1526900.0],["2024-05-23",70.0,70.0,67.62,68.17,1526400.0],["2024-05-24",68.1,69.06,67.28,68.75,773800.0],["2024-05-28",68.55,69.223,67.9,68.82,1225400.0],["2024-05-29",68.08,69.58,67.9,68.96,898300.0],["2024-05-30",68.62,68.86,67.0,67.16,1242800.0],["2024-05-31",67.26,68.54,65.74,67.13,1339700.0],["2024-06-03",67.58,67.645,65.08,65.37,1533400.0],["2024-06-04",64.26,65.48,63.42,65.25,2228900.0],["2024-06-05",65.69,66.32,64.94,66.28,1372800.0],["2024-06-06",66.75,67.26,66.11,66.56,805800.0],["2024-06-07",66.08,66.43,65.66,65.95,715100.0],["2024-06-10",65.68,67.25,65.68,67.18,1077100.0],["2024-06-11",66.57,66.57,65.07,65.13,1328000.0],["2024-06-12",66.76,69.0,66.4,67.65,2048300.0],["2024-06-13",67.88,67.88,65.73,66.63,1128600.0],["2024-06-14",65.81,65.88,63.77,63.92,1834300.0],["2024-06-17",63.54,63.805,62.81,63.24,1322600.0],["2024-06-18",63.0,63.55,62.05,63.25,2275400.0],["2024-06-20",63.17,63.86,62.57,63.56,1640400.0],["2024-06-21",63.58,64.53,62.87,64.41,2547900.0],["2024-06-24",64.22,64.62,63.57,63.98,1671000.0],["2024-06-25",63.78,64.46,63.02,63.53,1731300.0],["2024-06-26",63.0,63.81,62.29,63.05,1463600.0],["2024-06-27",63.18,64.69,62.84,64.51,1347300.0],["2024-06-28",64.75,66.96,64.5,66.31,4180600.0],["2024-07-01",66.13,66.37,65.004,66.19,1548800.0],["2024-07-02",66.56,68.25,65.83,67.98,1135700.0],["2024-07-03",67.93,68.86,67.48,68.82,1020800.0],["2024-07-05",68.68,69.81,68.51,68.86,1016300.0],["2024-07-08",68.63,68.66,65.01,65.05,1783300.0],["2024-07-09",65.47,65.47,63.54,64.41,1088700.0],["2024-07-10",64.38,65.03,63.33,64.32,1269100.0],["2024-07-11",65.68,65.71,64.03,64.88,1109100.0],["2024-07-12",64.78,67.61,64.715,67.16,1541700.0],["2024-07-15",67.5,69.13,67.23,68.88,1320700.0],["2024-07-16",69.0,71.98,68.985,71.71,2382400.0],["2024-07-17",71.07,72.48,70.3,70.58,2319800.0],["2024-07-18",70.53,71.0,66.88,67.2,1343500.0],["2024-07-19",67.22,68.26,66.7,68.25,1054000.0],["2024-07-22",68.68,70.58,68.06,70.57,1101700.0],["2024-07-23",70.68,71.09,69.88,70.0,1461000.0],["2024-07-24",69.8,69.8,67.71,67.99,968700.0],["2024-07-25",67.97,69.72,66.922,67.69,1457300.0],["2024-07-26",68.97,70.72,68.96,70.31,939400.0],["2024-07-29",70.6,71.2,69.66,69.97,1318500.0],["2024-07-30",70.28,71.32,69.29,70.81,2462300.0],["2024-07-31",71.35,72.36,70.42,71.03,1412800.0],["2024-08-01",70.73,71.58,66.417,67.22,2285900.0],["2024-08-02",54.8,56.95,49.46,56.78,15378700.0],["2024-08-05",53.5,54.09,52.08,53.2,5330400.0],["2024-08-06",53.77,55.21,52.91,52.95,3352700.0],["2024-08-07",54.0,54.49,51.65,51.74,3008700.0],["2024-08-08",52.69,54.58,52.15,54.28,2251000.0],["2024-08-09",54.33,54.33,52.83,53.29,1301800.0],["2024-08-12",53.47,54.09,52.6,53.75,1194700.0],["2024-08-13",54.23,56.07,53.49,55.83,2498300.0],["2024-08-14",56.01,56.41,55.41,55.73,2666100.0],["2024-08-15",56.73,57.59,56.4,56.51,1279600.0],["2024-08-16",56.14,57.67,56.085,57.53,1577100.0],["2024-08-19",57.69,60.6,57.685,60.14,1981200.0],["2024-08-20",59.99,60.065,58.46,58.47,1799600.0],["2024-08-21",58.95,59.67,58.345,59.47,1267700.0],["2024-08-22",59.53,60.12,58.91,59.12,1683700.0],["2024-08-23",59.78,61.975,59.29,61.4,1503700.0],["2024-08-26",61.69,63.05,61.49,61.68,1521300.0],["2024-08-27",60.915,61.44,59.74,60.33,1662100.0],["2024-08-28",60.0,60.81,59.28,59.48,1220800.0],["2024-08-29",60.12,60.505,59.04,59.05,1121700.0],["2024-08-30",59.78,60.14,58.42,59.27,1822500.0],["2024-09-03",58.81,58.94,56.24,56.6,1485000.0],["2024-09-04",56.3,57.04,55.635,55.86,868000.0],["2024-09-05",56.11,56.78,55.28,55.38,1349600.0],["2024-09-06",55.84,56.15,53.69,54.23,1809000.0],["2024-09-09",54.46,55.365,54.11,54.3,1421400.0],["2024-09-10",54.72,54.86,52.92,53.23,2191000.0],["2024-09-11",52.94,55.18,52.78,55.16,2932200.0],["2024-09-12",55.58,57.311,54.5,57.11,2563900.0],["2024-09-13",57.75,58.64,57.57,58.0,1153200.0],["2024-09-16",58.0,58.51,57.7,58.13,1443600.0],["2024-09-17",58.71,58.71,57.26,57.48,1439500.0],["2024-09-18",57.45,58.8,56.57,56.86,2561100.0],["2024-09-19",58.76,60.91,58.17,60.04,1944300.0],["2024-09-20",60.38,60.495,58.72,59.49,3703400.0],["2024-09-23",59.51,59.655,58.56,58.89,1238100.0],["2024-09-24",59.93,61.575,59.68,61.15,2439800.0],["2024-09-25",61.65,62.5,60.18,60.55,1615700.0],["2024-09-26",62.0,62.08,60.38,61.63,527600.0],["2024-09-27",62.16,62.34,61.27,62.05,1205200.0],["2024-09-30",61.71,62.33,61.02,61.72,931300.0],["2024-10-01",61.69,61.88,58.87,59.07,1356200.0],["2024-10-02",59.38,59.66,58.26,59.3,772200.0],["2024-10-03",58.77,59.59,58.685,59.04,1317700.0],["2024-10-04",59.5,60.655,59.495,60.28,2388100.0],["2024-10-07",59.92,59.92,58.1,58.8,2067800.0],["2024-10-08",58.82,60.18,58.815,59.4,1838000.0],["2024-10-09",59.38,60.4,59.28,60.32,1565000.0],["2024-10-10",59.39,60.93,59.085,60.82,2291300.0],["2024-10-11",61.0,64.53,61.0,62.96,2644600.0],["2024-10-14",63.0,63.0,62.1,62.87,929000.0],["2024-10-15",62.71,63.24,62.24,62.84,1586100.0],["2024-10-16",63.04,63.165,62.09,62.53,1008900.0],["2024-10-17",63.0,63.11,62.085,63.05,1362400.0],["2024-10-18",63.68,64.48,62.83,63.48,1403500.0],["2024-10-21",63.22,63.91,62.87,63.0,963500.0],["2024-10-22",62.85,62.85,61.64,62.6,1030800.0],["2024-10-23",62.39,62.81,61.36,61.62,861300.0],["2024-10-24",62.79,63.305,62.08,63.12,1124700.0],["2024-10-25",63.44,64.03,62.57,62.8,1408200.0],["2024-10-28",63.76,63.76,61.7,61.89,2014900.0],["2024-10-29",61.73,64.11,61.14,63.45,1979400.0],["2024-10-30",63.19,64.74,62.47,62.65,2524300.0],["2024-10-31",60.99,69.28,60.7,65.65,4395800.0],["2024-11-01",66.09,68.93,65.455,66.63,2387000.0],["2024-11-04",66.0,67.49,65.62,66.61,1897200.0],["2024-11-05",66.27,67.45,65.913,67.07,1442900.0],["2024-11-06",68.31,71.75,67.78,71.38,3075900.0],["2024-11-07",71.68,72.52,70.905,71.16,2072800.0],["2024-11-08",71.03,71.03,69.705,70.46,1343800.0],["2024-11-11",71.0,71.32,70.17,70.61,1217800.0],["2024-11-12",70.26,71.12,70.03,70.99,1018600.0],["2024-11-13",70.65,74.11,70.44,73.42,4324600.0],["2024-11-14",73.01,73.64,71.54,71.61,2178500.0],["2024-11-15",71.26,71.625,68.09,69.15,2132500.0],["2024-11-18",69.08,69.54,68.24,69.12,1589800.0],["2024-11-19",68.43,70.285,68.02,70.04,1427200.0],["2024-11-20",69.94,70.83,68.06,70.26,1933000.0],["2024-11-21",70.75,76.41,70.17,75.23,3393400.0],["2024-11-22",75.5,78.3,75.315,76.68,3603900.0],["2024-11-25",77.42,81.19,77.09,80.21,4336700.0],["2024-11-26",80.0,80.48,79.019,80.26,2346300.0],["2024-11-27",80.36,81.51,79.66,81.45,2170300.0],["2024-11-29",81.57,82.15,80.73,81.2,1029100.0],["2024-12-02",81.72,81.765,80.23,80.82,2314100.0],["2024-12-03",80.75,82.83,80.5,82.67,2847500.0],["2024-12-04",83.25,86.17,83.1,85.72,6314900.0],["2024-12-05",85.25,86.67,84.14,84.51,2992600.0],["2024-12-06",85.64,85.74,81.49,83.0,2917400.0],["2024-12-09",84.19,84.515,82.51,82.86,1208300.0],["2024-12-10",82.29,82.63,79.58,80.34,3289100.0],["2024-12-11",81.34,81.73,80.23,81.17,1620300.0],["2024-12-12",81.05,83.55,80.13,81.58,1506100.0],["2024-12-13",80.82,81.0,78.43,78.82,2111900.0],["2024-12-16",78.4,79.6,77.18,77.7,3015600.0],["2024-12-17",77.16,80.23,77.16,79.43,1581000.0],["2024-12-18",79.44,80.3,75.06,75.75,2151800.0],["2024-12-19",76.72,77.8,75.21,75.48,1776900.0],["2024-12-20",74.64,76.94,74.01,76.53,3083200.0],["2024-12-23",76.18,76.79,74.58,76.54,1753700.0],["2024-12-24",76.45,77.89,75.925,77.79,668000.0],["2024-12-26",77.27,78.525,76.975,77.9,923300.0],["2024-12-27",77.23,77.65,75.54,76.36,1034200.0],["2024-12-30",75.02,76.48,74.085,75.37,1017200.0],["2024-12-31",75.87,76.15,74.48,74.93,1616200.0],["2025-01-02",76.13,77.18,74.58,75.17,1083900.0],["2025-01-03",75.83,77.1,75.3,77.04,1519000.0],["2025-01-06",79.42,79.715,77.87,78.18,1452100.0],["2025-01-07",78.93,78.93,75.52,75.85,932200.0],["2025-01-08",75.56,76.775,74.705,76.32,727900.0],["2025-01-10",74.7,75.62,74.22,74.86,1327500.0],["2025-01-13",73.56,74.52,72.881,74.33,1232600.0],["2025-01-14",75.15,75.94,74.53,74.82,965200.0],["2025-01-15",77.1,77.46,76.01,76.77,1145200.0],["2025-01-16",76.84,78.88,76.51,78.11,805600.0],["2025-01-17",79.11,79.175,76.95,76.98,854600.0],["2025-01-21",78.0,78.87,77.26,78.49,769600.0],["2025-01-22",79.19,79.72,78.68,78.99,743300.0],["2025-01-23",78.46,79.1,77.33,78.42,796900.0],["2025-01-24",79.0,79.87,77.76,77.99,635000.0],["2025-01-27",76.39,79.865,75.46,79.43,1102000.0],["2025-01-28",79.56,83.07,78.32,81.78,1826300.0],["2025-01-29",81.69,82.47,79.35,80.44,963700.0],["2025-01-30",80.69,81.63,79.93,80.1,763900.0],["2025-01-31",81.46,81.92,78.78,79.56,1283900.0],["2025-02-03",77.19,78.67,76.49,78.02,982000.0],["2025-02-04",78.44,78.785,77.28,77.62,869900.0],["2025-02-05",78.01,78.05,77.0,77.44,1162700.0],["2025-02-06",77.63,77.63,75.02,76.25,1644000.0],["2025-02-07",76.93,77.6,75.28,75.45,1030700.0],["2025-02-10",76.64,77.685,75.65,76.3,1165400.0],["2025-02-11",75.09,77.05,74.47,74.8,1326000.0],["2025-02-12",73.82,74.91,73.47,74.29,1216700.0],["2025-02-13",74.42,75.22,73.26,75.1,2175000.0],["2025-02-14",81.05,87.9,77.61,87.5,4581600.0],["2025-02-18",87.57,88.92,86.69,88.33,3288600.0],["2025-02-19",87.0,88.5,85.31,86.48,2314300.0],["2025-02-20",85.7,85.745,81.85,83.05,2519900.0],["2025-02-21",84.23,84.77,81.841,82.25,1628400.0],["2025-02-24",82.415,82.415,77.68,80.43,1468100.0],["2025-02-25",80.29,80.43,77.545,78.91,974300.0],["2025-02-26",79.57,80.56,78.37,78.55,1055400.0],["2025-02-27",79.45,79.56,75.75,75.92,1112100.0],["2025-02-28",75.6,76.9,74.87,76.47,2137300.0],["2025-03-03",77.05,78.16,73.54,74.26,1277400.0],["2025-03-04",73.49,76.14,71.86,74.34,1753200.0],["2025-03-05",74.38,76.62,73.83,76.41,1010000.0],["2025-03-06",75.97,75.97,72.09,72.17,909900.0],["2025-03-07",71.93,73.82,69.18,73.26,1261600.0],["2025-03-10",71.21,72.05,68.62,69.18,1334300.0],["2025-03-11",65.5,66.21,62.79,65.21,4524300.0],["2025-03-12",66.21,68.35,65.22,67.54,3015100.0],["2025-03-13",67.9,68.42,65.53,65.77,2209000.0],["2025-03-14",67.0,69.07,66.86,68.13,2052700.0],["2025-03-17",67.78,70.705,67.78,69.67,1047500.0],["2025-03-18",68.88,69.96,68.15,68.61,1282200.0],["2025-03-19",68.88,70.91,68.67,69.82,834200.0],["2025-03-20",69.27,70.64,69.03,69.47,1034600.0],["2025-03-21",68.79,70.53,68.34,70.38,1122300.0],["2025-03-24",71.77,72.315,71.25,71.96,529600.0],["2025-03-25",71.93,73.2,71.93,72.35,599300.0],["2025-03-26",72.42,72.61,69.88,69.97,597500.0],["2025-03-27",69.5,70.31,67.97,69.28,1242000.0],["2025-03-28",68.82,69.081,66.22,66.8,1246200.0],["2025-03-31",64.56,66.6,63.63,66.02,1176100.0],["2025-04-01",66.19,67.83,65.8,67.63,1243500.0],["2025-04-02",65.93,69.99,65.595,68.97,1155700.0],["2025-04-03",63.77,64.625,60.83,62.06,2747000.0],["2025-04-04",59.65,60.05,55.4,57.32,2503900.0],["2025-04-07",55.0,61.181,53.71,58.14,1761900.0],["2025-04-08",60.5,60.895,55.31,56.29,2749800.0],["2025-04-09",55.4,64.83,55.4,63.85,2619600.0],["2025-04-10",62.04,62.68,58.45,60.74,1948100.0],["2025-04-11",60.72,61.07,58.26,60.6,1305900.0],["2025-04-14",61.34,62.28,59.11,60.53,1187500.0],["2025-04-15",60.56,62.5,60.2,60.6,869000.0],["2025-04-16",59.36,61.03,58.81,59.86,962900.0],["2025-04-17",59.49,59.495,57.945,58.35,1030900.0],["2025-04-21",57.29,58.2,55.36,56.26,1173400.0],["2025-04-22",57.01,57.97,56.04,57.23,1214500.0],["2025-04-23",60.02,63.435,59.98,60.28,2312700.0],["2025-04-24",60.77,63.433,60.655,62.99,1730000.0],["2025-04-25",62.66,64.31,62.59,63.74,1082200.0],["2025-04-28",64.06,64.88,62.38,63.68,1095500.0],["2025-04-29",63.44,64.79,62.76,63.99,1065000.0],["2025-04-30",62.24,64.125,61.89,64.09,915700.0],["2025-05-01",64.86,65.59,63.09,63.21,1985500.0],["2025-05-02",64.755,65.6,62.98,64.85,1948600.0],["2025-05-05",64.0,66.36,63.775,64.65,1410500.0],["2025-05-06",63.67,65.57,63.16,64.15,1238000.0],["2025-05-07",64.49,65.33,63.88,64.47,1430300.0],["2025-05-08",65.34,66.98,64.85,66.4,759000.0],["2025-05-09",66.67,67.3,65.0,65.63,1051900.0],["2025-05-12",69.09,72.44,68.605,72.21,2562000.0],["2025-05-13",72.53,73.24,71.83,72.4,1327300.0],["2025-05-14",72.27,72.64,71.005,71.84,1222400.0],["2025-05-15",71.59,72.32,69.7,71.43,1063500.0],["2025-05-16",71.57,71.89,70.81,71.08,767600.0],["2025-05-19",69.85,70.47,69.85,69.94,627100.0],["2025-05-20",69.25,69.675,68.43,69.63,960000.0],["2025-05-21",68.99,69.68,66.71,67.31,1000500.0],["2025-05-22",67.67,68.2,66.8,67.67,958900.0],["2025-05-23",66.08,68.16,66.07,67.28,1188700.0],["2025-05-27",68.68,68.71,67.63,68.18,879600.0],["2025-05-28",68.44,68.5,67.15,67.29,865100.0],["2025-05-29",68.27,68.27,66.6,67.25,601500.0],["2025-05-30",67.04,67.6,66.16,67.17,971100.0],["2025-06-02",67.04,67.93,64.4,65.67,1356000.0],["2025-06-03",65.71,67.45,65.365,67.34,1188200.0],["2025-06-04",67.51,67.94,66.82,67.32,874700.0],["2025-06-05",67.58,68.78,67.11,67.98,793100.0],["2025-06-06",69.25,69.25,67.36,67.86,874600.0],["2025-06-09",68.4,68.46,67.47,67.53,814900.0],["2025-06-10",67.95,68.02,66.85,67.14,756100.0],["2025-06-11",67.35,67.51,65.92,66.01,681800.0],["2025-06-12",65.58,66.37,64.975,65.32,982300.0],["2025-06-13",63.84,66.12,63.84,64.18,1568000.0],["2025-06-16",65.34,66.05,64.6,65.65,993200.0],["2025-06-17",65.09,67.55,64.81,66.68,1403100.0],["2025-06-18",67.73,67.73,65.87,66.34,844900.0],["2025-06-20",66.88,67.51,65.83,66.59,1685100.0],["2025-06-23",65.94,67.1,65.0,66.18,1434200.0],["2025-06-24",67.14,68.995,66.88,68.32,843600.0],["2025-06-25",68.6,69.17,67.46,67.51,940500.0],["2025-06-26",67.91,68.06,66.787,67.89,743900.0],["2025-06-27",68.26,69.455,67.7,67.86,1758500.0],["2025-06-30",68.56,68.888,67.6,68.42,978300.0],["2025-07-01",68.21,70.38,67.48,69.68,1698500.0],["2025-07-02",68.76,70.86,68.76,70.35,1214900.0],["2025-07-03",71.29,73.11,70.47,73.11,990800.0],["2025-07-07",72.29,73.06,71.25,71.52,1155100.0],["2025-07-08",71.5,72.93,71.495,72.16,928600.0],["2025-07-09",72.58,73.7,71.82,73.16,1780000.0],["2025-07-10",73.16,75.1,71.3,72.93,1894400.0],["2025-07-11",71.82,72.98,70.92,71.57,1398200.0],["2025-07-14",71.6,73.02,71.365,71.56,1475800.0],["2025-07-15",71.82,72.27,70.29,70.9,1567800.0],["2025-07-16",71.0,72.22,70.23,71.99,995300.0],["2025-07-17",72.05,73.3,71.79,73.24,1457600.0],["2025-07-18",73.92,74.87,73.18,74.13,1184700.0],["2025-07-21",74.35,75.2,73.18,73.43,842300.0],["2025-07-22",73.63,74.78,73.11,74.06,1971500.0],["2025-07-23",74.58,75.14,73.36,74.75,776600.0],["2025-07-24",74.06,74.74,73.455,74.31,712700.0],["2025-07-25",74.69,76.32,74.01,75.61,1060800.0],["2025-07-28",76.0,77.36,75.61,76.64,1891400.0],["2025-07-29",77.0,77.89,74.93,76.3,2130300.0],["2025-07-30",76.5,76.82,73.58,74.51,1318700.0],["2025-07-31",73.75,73.75,71.31,71.63,2352200.0],["2025-08-01",66.16,68.27,61.73,62.04,7116300.0],["2025-08-04",63.98,65.29,62.68,62.99,4847100.0],["2025-08-05",63.55,64.78,62.45,64.1,8163700.0],["2025-08-06",64.08,64.83,62.7,63.67,2369300.0],["2025-08-07",64.66,64.66,62.27,64.33,1943100.0],["2025-08-08",64.96,64.98,62.015,62.32,1860500.0],["2025-08-11",62.29,63.075,60.55,61.62,2378500.0],["2025-08-12",61.95,63.33,61.14,62.93,1579000.0],["2025-08-13",63.27,65.81,62.6,65.68,1685500.0],["2025-08-14",64.88,65.36,63.72,64.66,1429400.0],["2025-08-15",64.78,65.8,64.68,65.26,1390800.0],["2025-08-18",65.26,66.14,65.26,66.11,737100.0],["2025-08-19",66.22,66.98,65.27,65.34,894900.0],["2025-08-20",64.99,65.5,63.82,64.3,1538500.0],["2025-08-21",63.85,64.82,63.34,64.68,1480400.0],["2025-08-22",64.8,68.88,64.685,67.81,2906300.0],["2025-08-25",67.84,67.84,66.42,66.46,1382300.0],["2025-08-26",66.48,67.35,65.37,65.37,2106900.0],["2025-08-27",65.65,67.92,65.65,67.79,1218800.0],["2025-08-28",68.23,70.03,67.9,69.88,1029400.0],["2025-08-29",69.85,70.49,69.22,69.51,1087900.0],["2025-09-02",67.92,68.78,67.21,67.63,1696500.0],["2025-09-03",67.67,68.67,67.125,68.62,1296300.0],["2025-09-04",67.99,69.66,67.2,69.17,1044900.0],["2025-09-05",69.9,71.67,69.41,70.13,2090900.0],["2025-09-08",70.18,71.015,69.46,70.87,1359300.0],["2025-09-09",70.91,71.0,69.44,70.03,1241700.0],["2025-09-10",70.08,70.83,68.33,68.42,1100600.0],["2025-09-11",68.98,71.025,68.76,70.6,1294500.0],["2025-09-12",70.58,71.0,69.55,69.6,1248400.0],["2025-09-15",69.87,71.29,69.576,71.01,888100.0],["2025-09-16",71.03,71.85,70.115,71.72,1111400.0],["2025-09-17",72.0,73.98,71.71,72.56,1212000.0],["2025-09-18",73.58,74.39,71.57,72.68,1531900.0],["2025-09-19",73.07,73.14,71.18,71.31,2291000.0],["2025-09-22",71.02,71.205,70.15,70.41,1037800.0],["2025-09-23",72.5,77.145,72.06,73.94,3787700.0],["2025-09-24",73.57,74.78,72.17,72.72,2789600.0],["2025-09-25",72.0,72.22,70.94,71.71,1760200.0],["2025-09-26",72.0,73.63,71.44,73.39,1189200.0],["2025-09-29",74.01,75.285,73.635,74.84,1081000.0],["2025-09-30",75.0,75.0,71.07,72.92,1927300.0],["2025-10-01",72.8,73.835,70.54,70.88,1960600.0],["2025-10-02",71.24,72.37,70.29,71.73,1172900.0],["2025-10-03",72.34,73.1,71.24,72.69,1253300.0],["2025-10-06",73.02,74.49,71.825,73.14,754000.0],["2025-10-07",73.14,73.579,69.64,71.41,793300.0],["2025-10-08",72.28,74.53,71.71,74.44,955800.0],["2025-10-09",74.4,75.61,73.69,74.73,1140600.0],["2025-10-10",75.58,75.58,69.37,69.59,1341800.0],["2025-10-13",70.58,72.1,69.405,71.77,952900.0],["2025-10-14",70.9,73.27,69.92,72.27,625500.0],["2025-10-15",72.6,73.21,71.84,72.75,657200.0],["2025-10-16",73.585,75.445,70.255,70.62,649500.0],["2025-10-17",69.91,71.25,69.53,70.04,1015300.0],["2025-10-20",72.0,74.11,71.14,72.38,1059600.0],["2025-10-21",72.34,75.13,71.79,74.66,931400.0],["2025-10-22",73.95,74.85,72.315,72.58,1047300.0],["2025-10-23",73.29,73.965,72.72,73.49,700700.0],["2025-10-24",74.52,75.585,74.29,74.98,944100.0],["2025-10-27",75.83,75.91,74.005,74.45,780900.0],["2025-10-28",74.53,75.045,73.98,74.16,944700.0],["2025-10-29",73.74,74.015,71.645,71.84,1379600.0],["2025-10-30",71.53,73.646,71.11,72.0,1304500.0],["2025-10-31",72.3,74.25,72.22,73.82,1251600.0],["2025-11-03",73.89,75.0,72.96,74.2,1499100.0],["2025-11-04",72.66,73.68,70.48,70.69,1320700.0],["2025-11-05",71.36,72.22,70.04,71.54,2166200.0],["2025-11-06",77.07,82.315,75.95,79.09,5101300.0],["2025-11-07",78.49,79.91,76.618,79.6,1361300.0],["2025-11-10",79.91,80.0,78.24,79.16,1488200.0],["2025-11-11",79.0,79.65,78.48,78.85,1526200.0],["2025-11-12",78.99,80.405,77.09,78.07,987900.0],["2025-11-13",76.65,77.23,74.66,75.36,1867500.0],["2025-11-14",73.88,77.04,73.55,75.49,1631200.0],["2025-11-17",75.15,75.16,71.895,72.61,1168300.0],["2025-11-18",71.61,73.48,71.0,73.07,1763100.0],["2025-11-19",72.51,73.24,70.66,71.74,1507100.0],["2025-11-20",73.19,73.99,69.37,69.49,1146700.0],["2025-11-21",69.35,71.745,68.8,71.09,2117200.0],["2025-11-24",71.49,72.73,70.92,72.17,1003400.0],["2025-11-25",72.0,74.35,71.58,73.81,1277800.0],["2025-11-26",73.79,75.3,73.65,73.83,896400.0],["2025-11-28",73.98,74.53,73.38,74.06,500600.0],["2025-12-01",73.3,76.28,73.245,75.14,1541900.0],["2025-12-02",76.0,76.7,74.77,75.26,1053900.0],["2025-12-03",75.03,76.0,74.36,75.92,1189100.0],["2025-12-04",76.5,76.92,74.893,76.79,986900.0],["2025-12-05",75.86,78.23,74.99,77.57,1802800.0],["2025-12-08",77.52,78.14,76.395,77.49,1457900.0],["2025-12-09",76.81,78.94,75.92,77.61,1363300.0],["2025-12-10",77.58,78.5,76.67,76.94,1462400.0],["2025-12-11",76.53,77.7,75.0,76.83,1082300.0],["2025-12-12",76.21,76.325,74.1,74.45,1050500.0],["2025-12-15",74.3,74.525,72.11,72.35,1398900.0],["2025-12-16",72.24,73.2,71.47,72.26,1139500.0],["2025-12-17",72.77,75.15,72.755,73.41,881800.0],["2025-12-18",74.01,75.36,73.85,74.34,835200.0],["2025-12-19",74.58,75.55,73.64,74.13,1577700.0],["2025-12-22",74.42,76.13,74.42,75.15,912100.0],["2025-12-23",74.86,75.26,73.54,74.3,535000.0],["2025-12-24",74.65,75.11,73.93,74.23,351300.0],["2025-12-26",74.34,74.76,73.72,74.53,449600.0],["2025-12-29",74.65,74.84,73.69,74.13,606400.0],["2025-12-30",73.81,74.555,73.16,73.77,603300.0],["2025-12-31",73.85,73.85,72.72,72.74,867300.0],["2026-01-02",72.99,73.496,69.1,70.04,1061400.0],["2026-01-05",72.26,73.66,71.215,72.9,1220200.0],["2026-01-06",72.71,74.69,71.23,74.52,986200.0],["2026-01-07",74.77,75.22,73.73,74.62,888900.0],["2026-01-08",74.42,75.107,72.647,73.76,923400.0],["2026-01-09",74.4,75.06,73.05,73.42,1008400.0],["2026-01-12",73.51,74.685,72.57,73.66,1014900.0],["2026-01-13",73.28,74.0,71.56,72.04,1276400.0],["2026-01-14",71.69,72.38,70.56,71.85,2382000.0],["2026-01-15",72.37,73.185,70.22,70.9,1743300.0],["2026-01-16",70.81,71.655,67.35,68.25,2285400.0],["2026-01-20",66.31,68.21,64.24,64.44,2150400.0],["2026-01-21",64.62,65.02,62.92,62.96,2191800.0],["2026-01-22",63.5,65.05,63.195,65.01,1640400.0],["2026-01-23",65.45,65.86,64.64,65.64,1521500.0],["2026-01-26",65.77,67.26,65.72,65.79,1581300.0],["2026-01-27",65.93,65.93,62.95,63.15,1905400.0],["2026-01-28",63.86,64.09,62.14,62.2,2981200.0],["2026-01-29",61.24,61.24,56.51,56.79,3216000.0],["2026-01-30",56.69,57.82,55.675,56.49,3507200.0],["2026-02-02",55.55,57.8,55.37,56.6,3190600.0],["2026-02-03",55.55,55.55,50.465,50.96,7799200.0],["2026-02-04",50.2,53.27,49.395,53.13,6261000.0],["2026-02-05",52.38,54.21,51.23,51.71,2958400.0],["2026-02-06",52.67,54.07,50.51,51.29,5115100.0],["2026-02-09",50.74,51.2,49.51,50.5,2470700.0],["2026-02-10",51.47,53.5,50.91,52.45,2683200.0],["2026-02-11",51.95,52.14,48.1,48.64,3650700.0],["2026-02-12",48.64,49.636,46.08,47.88,3950400.0],["2026-02-13",52.45,55.85,50.61,52.34,6077300.0],["2026-02-17",52.42,53.14,50.53,52.21,3136900.0],["2026-02-18",53.15,53.638,52.081,53.06,2013700.0],["2026-02-19",53.0,53.555,50.8,52.02,3211800.0],["2026-02-20",51.92,54.48,51.51,52.34,3139900.0],["2026-02-23",51.35,51.35,48.18,48.86,2755700.0],["2026-02-24",49.84,51.67,48.85,50.89,1965600.0],["2026-02-25",51.39,52.94,49.98,52.8,2815300.0],["2026-02-26",53.03,56.02,52.95,55.81,2703100.0],["2026-02-27",54.14,55.12,53.147,55.04,2149100.0],["2026-03-02",54.34,56.18,53.66,55.73,1897400.0],["2026-03-03",54.46,57.275,53.245,56.5,2055200.0],["2026-03-04",56.2,57.99,55.81,57.91,3252900.0],["2026-03-05",57.7,59.67,57.7,59.27,2453800.0],["2026-03-06",58.97,59.35,57.46,58.93,2445600.0],["2026-03-09",57.98,59.03,56.76,58.71,5012100.0],["2026-03-10",58.41,58.9,56.255,57.42,2069700.0],["2026-03-11",56.87,57.88,54.68,56.09,3598200.0],["2026-03-12",55.89,58.0,55.05,57.03,2806900.0],["2026-03-13",57.13,57.85,55.55,57.15,1942200.0],["2026-03-16",57.08,57.72,56.58,56.77,2060800.0],["2026-03-17",57.62,60.21,57.62,59.0,2073600.0],["2026-03-18",57.83,59.602,57.31,58.74,1944000.0],["2026-03-19",58.55,60.57,58.305,58.78,1765400.0],["2026-03-20",57.92,59.06,56.75,58.13,2729600.0],["2026-03-23",58.33,59.67,57.55,58.79,2126900.0],["2026-03-24",58.02,58.12,55.41,56.87,1471600.0],["2026-03-25",57.83,59.044,55.77,55.94,1757100.0],["2026-03-26",55.61,58.41,55.08,57.52,1146000.0],["2026-03-27",56.08,56.45,53.34,54.27,2148600.0],["2026-03-30",55.0,57.03,55.0,55.76,1532600.0],["2026-03-31",56.25,57.89,55.31,57.0,1010800.0],["2026-04-01",57.11,57.5,55.13,57.34,1840900.0],["2026-04-02",57.15,59.052,56.41,58.02,1637600.0],["2026-04-06",57.78,58.08,56.39,57.24,1179900.0],["2026-04-07",57.05,57.88,55.75,55.94,1080400.0],["2026-04-08",58.05,58.27,54.44,54.68,2302300.0],["2026-04-09",54.32,54.32,49.84,49.92,3436800.0],["2026-04-10",49.7,49.99,46.64,47.19,4176800.0],["2026-04-13",47.32,50.55,46.96,50.39,3102600.0],["2026-04-14",50.995,51.79,49.12,49.6,2343400.0],["2026-04-15",50.34,53.03,49.46,52.39,3406500.0],["2026-04-16",53.92,54.15,52.57,53.65,2107600.0],["2026-04-17",54.86,55.6,54.1,55.44,1906000.0],["2026-04-20",55.08,56.22,54.743,55.71,1580900.0],["2026-04-21",56.01,58.38,55.49,56.18,1452400.0],["2026-04-22",56.79,57.5,55.96,56.85,1324300.0],["2026-04-23",54.85,55.35,52.23,53.4,2046600.0],["2026-04-24",53.54,55.81,53.01,55.4,1780500.0],["2026-04-27",55.21,56.7,54.935,55.65,1831500.0],["2026-04-28",56.39,57.36,54.68,55.53,2398300.0],["2026-04-29",55.93,56.04,54.75,55.98,2562900.0],["2026-04-30",55.42,56.64,54.5,56.58,1981700.0],["2026-05-01",58.11,60.32,57.42,59.32,2372800.0],["2026-05-04",59.29,62.17,59.29,62.1,4108200.0],["2026-05-05",53.36,56.08,51.885,54.69,7317100.0],["2026-05-06",54.025,54.285,52.09,52.96,4929600.0],["2026-05-07",54.1,55.0,52.67,53.51,4359500.0],["2026-05-08",52.49,53.47,51.95,53.28,2777700.0],["2026-05-11",52.69,53.39,49.58,50.1,2572200.0],["2026-05-12",50.2,50.375,47.98,48.09,2713400.0],["2026-05-13",47.31,47.47,45.54,45.99,2852900.0],["2026-05-14",45.99,47.05,45.02,46.55,2960700.0],["2026-05-15",47.11,47.79,46.31,46.33,2265100.0],["2026-05-18",46.08,48.62,45.8,47.9,1885900.0],["2026-05-19",49.11,49.84,46.98,47.37,2242300.0],["2026-05-20",46.71,47.56,45.17,47.54,2098400.0],["2026-05-21",46.62,46.88,45.32,46.38,2392200.0],["2026-05-22",46.6,47.484,46.03,46.85,2684500.0],["2026-05-26",46.46,48.225,45.97,47.56,1662900.0],["2026-05-27",47.16,48.84,46.571,46.88,1569800.0],["2026-05-28",47.32,48.47,46.26,47.54,2323400.0],["2026-05-29",47.62,50.11,47.37,49.49,2228200.0],["2026-06-01",51.27,55.25,50.0,55.23,3920600.0],["2026-06-02",53.64,54.22,51.7,52.7,2786300.0],["2026-06-03",51.76,51.76,49.45,50.65,1458600.0],["2026-06-04",51.87,52.67,50.455,50.7,1118700.0],["2026-06-05",50.94,52.0,48.255,48.57,1426700.0],["2026-06-08",48.615,48.615,47.0,47.41,1831200.0],["2026-06-09",46.34,47.62,44.7,45.74,2858200.0],["2026-06-10",44.42,45.728,43.485,43.54,2520900.0],["2026-06-11",42.85,43.32,41.7,42.2,3257900.0],["2026-06-12",42.2,42.58,40.745,42.36,3323900.0],["2026-06-15",42.81,43.405,42.22,42.4,2078400.0],["2026-06-16",42.24,42.66,40.87,41.81,3466100.0],["2026-06-17",41.965,42.255,40.04,40.1,4179600.0],["2026-06-18",39.74,40.32,38.713,39.99,2718400.0],["2026-06-22",39.05,40.46,38.34,38.99,3443500.0],["2026-06-23",39.75,39.75,38.58,38.93,2630600.0],["2026-06-24",38.91,39.91,38.69,39.0,8518500.0],["2026-06-25",38.74,39.42,38.03,38.3,3358300.0],["2026-06-26",38.54,41.93,38.49,41.91,6302700.0],["2026-06-29",42.77,43.51,40.9,41.0,3406500.0],["2026-06-30",40.23,40.925,39.59,40.62,4079400.0],["2026-07-01",41.92,43.32,41.64,42.14,3428400.0],["2026-07-02",41.92,44.31,41.73,43.97,3795200.0],["2026-07-06",43.13,44.69,42.91,44.04,3096069.131787],["2026-07-07",45,45.68,44.21,44.72,2504924.251775],["2026-07-08",43.9,44.3,43.1,43.85,2346270.951011],["2026-07-09",42.41,44.18,42.3,44.02,1627767.104611],["2026-07-10",45.26,45.44,43.26,43.33,1861803.503908],["2026-07-13",43.99,45,43.01,44.03,1772968.024629],["2026-07-14",41.83,44.04,41.2001,43.04,1709366.763354],["2026-07-15",43.76,45.32,43.425,43.58,2898726.689367],["2026-07-16",44.22,45.44,42.73,45.13,4183978.713228],["2026-07-17",44.85,46.61,44,45.95,3720447.093261],["2026-07-20",44.94,46.78,44.83,46.27,3258753.004647],["2026-07-21",44.99,46.89,44.15,44.32,3162927.344608],["2026-07-22",43.86,44.4,41.035,41.65,4246378.09639],["2026-07-23",42.52,42.61,41.08,41.08,1190110.359116],["2026-07-24",42.15,43.1425,41.69,42.83,1633049.210596],["2026-07-27",43.82,46.83,43.48,46.58,2543017.31864],["2026-07-28",47,49.16,47,48.84,3128610.720815],["2026-07-29",48.71,50.59,48.71,50.16,4173134.727267],["2026-07-30",56,56,50,53.79,7605896.663358],["2026-07-31",53.81,56.045,52.9001,54.77,5342470.696419],["2026-08-03",53.58,57.18,53.16,55.26,3551815.202036],["2026-08-04",54.88,56.75,54.14,55.9,14958493.691723],["2026-08-05",56.35,56.425,54.26,55.69,3369988.314011],["2026-08-06",54.47,55.74,53.5205,55.72,1818117.969867],["2026-08-07",56.46,57.87,56.16,57.06,2767277.681789],["2026-08-10",56.39,58.08,55.95,58.06,879473.049742],["2026-08-11",57.9,59.255,57.02,58.74,2770811.387055],["2026-08-12",57.45,58.4,56.72,57.98,2019787.871892],["2026-08-13",58.01,62.35,57.16,62.17,4747598.541209],["2026-08-14",62.21,62.4,58.89,59.8,2672856.626013]]}