{"t":"PCVX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-12",20.8,28.595,17.8,26.15,3627300.0],["2020-06-15",23.56,31.899,23.5,28.52,526800.0],["2020-06-16",29.79,34.87,29.52,32.9,523100.0],["2020-06-17",34.96,35.0,32.0,34.0,463700.0],["2020-06-18",33.48,34.65,32.0,34.07,102000.0],["2020-06-19",33.41,35.5,33.4,35.45,142100.0],["2020-06-22",34.65,36.5,30.52,32.36,220700.0],["2020-06-23",32.72,33.75,29.36,33.4,122100.0],["2020-06-24",33.01,33.2,30.85,32.12,37500.0],["2020-06-25",32.2,33.4,30.57,33.4,36700.0],["2020-06-26",33.84,33.84,31.49,32.89,96200.0],["2020-06-29",31.91,32.425,30.13,31.2,72800.0],["2020-06-30",30.86,32.22,30.01,31.61,30700.0],["2020-07-01",31.65,31.715,28.44,30.15,234100.0],["2020-07-02",29.68,30.66,28.0,29.99,126800.0],["2020-07-06",30.54,30.54,27.43,29.38,176400.0],["2020-07-07",28.88,30.81,27.545,28.77,197600.0],["2020-07-08",28.88,30.481,28.14,29.73,97700.0],["2020-07-09",29.33,30.41,29.0,29.35,44300.0],["2020-07-10",28.54,29.7,27.719,29.58,93300.0],["2020-07-13",29.76,30.295,28.97,29.21,418900.0],["2020-07-14",29.19,30.137,28.0,28.7,195100.0],["2020-07-15",29.44,29.44,25.74,26.5,119600.0],["2020-07-16",26.34,27.475,25.11,26.61,313500.0],["2020-07-17",26.55,29.0,25.58,29.0,153800.0],["2020-07-20",28.76,32.0,28.5,31.01,93300.0],["2020-07-21",30.8,33.58,30.8,33.49,141300.0],["2020-07-22",33.3,33.3,30.11,31.73,50300.0],["2020-07-23",31.35,34.2,30.12,32.5,102000.0],["2020-07-24",32.15,33.16,30.03,30.82,99000.0],["2020-07-27",30.69,32.0,29.94,31.36,23500.0],["2020-07-28",31.84,31.92,28.11,29.03,68600.0],["2020-07-29",28.51,31.67,28.51,30.68,48600.0],["2020-07-30",30.2,32.83,29.81,31.98,37200.0],["2020-07-31",32.13,34.99,31.072,31.41,72100.0],["2020-08-03",31.55,35.0,31.25,34.65,84500.0],["2020-08-04",34.66,36.06,32.18,33.05,94000.0],["2020-08-05",32.935,34.86,32.2,33.72,85000.0],["2020-08-06",33.99,35.0,32.419,33.99,95800.0],["2020-08-07",33.99,36.5,33.21,35.31,152800.0],["2020-08-10",35.25,43.925,35.25,38.5,320900.0],["2020-08-11",40.0,40.0,36.63,37.48,187200.0],["2020-08-12",38.235,41.34,36.63,40.48,48400.0],["2020-08-13",39.53,47.7,39.0,46.39,145100.0],["2020-08-14",46.5,51.4,46.35,50.43,123600.0],["2020-08-17",52.83,52.83,46.0,49.09,209700.0],["2020-08-18",49.1,51.0,46.51,49.24,151700.0],["2020-08-19",49.23,52.6,47.41,50.69,143300.0],["2020-08-20",49.94,54.68,48.02,54.38,141400.0],["2020-08-21",53.76,55.04,45.01,51.39,222400.0],["2020-08-24",51.34,52.0,46.45,51.02,157900.0],["2020-08-25",51.01,51.01,48.025,48.85,133900.0],["2020-08-26",48.81,50.0,48.2,48.87,78900.0],["2020-08-27",48.96,48.96,44.5,44.99,139200.0],["2020-08-28",45.18,47.0,42.77,44.05,171500.0],["2020-08-31",44.49,47.0,41.17,45.28,196100.0],["2020-09-01",45.12,45.69,42.79,43.68,122600.0],["2020-09-02",43.6,44.08,42.02,43.15,109400.0],["2020-09-03",42.94,43.675,37.95,40.0,121600.0],["2020-09-04",39.62,41.355,36.58,38.85,94300.0],["2020-09-08",38.15,38.15,35.25,35.94,136800.0],["2020-09-09",36.08,38.035,35.925,36.82,271200.0],["2020-09-10",36.75,37.51,36.01,37.13,192900.0],["2020-09-11",37.5,40.9,37.05,39.56,277300.0],["2020-09-14",40.88,42.875,39.715,41.52,331800.0],["2020-09-15",41.71,43.99,40.891,42.51,264000.0],["2020-09-16",43.19,50.35,41.723,48.38,552800.0],["2020-09-17",47.13,51.84,45.39,49.42,447100.0],["2020-09-18",48.89,52.145,48.89,50.47,3294100.0],["2020-09-21",49.07,53.18,47.28,52.48,537800.0],["2020-09-22",53.18,55.75,52.73,55.22,473300.0],["2020-09-23",54.59,58.475,52.007,55.4,396400.0],["2020-09-24",55.27,55.93,50.18,50.53,208400.0],["2020-09-25",50.29,53.935,50.17,52.0,223400.0],["2020-09-28",52.7,52.855,50.99,51.81,121800.0],["2020-09-29",52.26,53.4,51.4,51.5,170400.0],["2020-09-30",51.67,52.05,49.34,49.38,248800.0],["2020-10-01",49.7,50.77,47.25,47.65,125000.0],["2020-10-02",46.75,49.52,45.29,48.85,104500.0],["2020-10-05",49.27,50.34,47.02,49.14,102600.0],["2020-10-06",49.32,52.95,48.84,51.74,111400.0],["2020-10-07",52.11,53.715,49.91,50.1,269100.0],["2020-10-08",50.42,52.32,48.255,48.89,303900.0],["2020-10-09",49.13,51.765,47.77,48.6,218400.0],["2020-10-12",48.47,49.63,47.3,48.0,67500.0],["2020-10-13",47.98,50.47,47.8,49.87,65300.0],["2020-10-14",49.67,51.5,48.11,48.52,69400.0],["2020-10-15",48.0,50.6,47.85,49.41,79900.0],["2020-10-16",49.0,51.115,49.0,49.68,142600.0],["2020-10-19",49.71,52.279,46.25,46.89,115600.0],["2020-10-20",46.82,46.84,42.335,43.31,117100.0],["2020-10-21",43.48,45.33,41.51,41.98,60100.0],["2020-10-22",42.2,43.14,41.565,42.92,50700.0],["2020-10-23",42.91,44.11,42.245,43.55,52800.0],["2020-10-26",42.93,45.79,41.955,42.1,62800.0],["2020-10-27",42.32,42.32,39.29,39.42,80000.0],["2020-10-28",38.69,39.83,37.85,37.9,58400.0],["2020-10-29",38.0,38.06,36.44,36.99,91000.0],["2020-10-30",37.04,38.215,35.78,37.37,82000.0],["2020-11-02",37.83,38.605,36.33,37.05,93100.0],["2020-11-03",37.0,38.25,35.15,36.45,97300.0],["2020-11-04",36.33,39.93,36.25,37.75,112000.0],["2020-11-05",37.94,38.51,36.58,37.6,106200.0],["2020-11-06",37.7,37.85,35.48,35.98,143600.0],["2020-11-09",37.27,37.54,36.05,36.5,99300.0],["2020-11-10",36.99,37.61,35.01,36.71,124800.0],["2020-11-11",36.75,37.85,35.55,36.58,229700.0],["2020-11-12",36.52,38.44,36.22,37.04,79700.0],["2020-11-13",37.15,38.69,37.0,38.0,240800.0],["2020-11-16",38.65,38.65,36.05,36.71,199300.0],["2020-11-17",36.25,37.96,33.15,36.5,228900.0],["2020-11-18",36.25,37.08,32.52,33.19,158200.0],["2020-11-19",33.15,35.61,32.06,34.98,966800.0],["2020-11-20",34.5,35.1,33.34,34.72,145800.0],["2020-11-23",34.99,35.34,33.97,34.89,332200.0],["2020-11-24",35.0,35.86,34.32,34.6,420700.0],["2020-11-25",34.83,34.83,33.55,33.94,115300.0],["2020-11-27",34.05,34.84,34.05,34.64,71200.0],["2020-11-30",34.8,34.82,31.57,32.1,563400.0],["2020-12-01",32.27,32.27,28.09,28.63,401000.0],["2020-12-02",28.62,31.62,28.62,31.29,281400.0],["2020-12-03",31.1,31.1,28.72,30.0,342600.0],["2020-12-04",30.07,33.22,29.76,31.47,283700.0],["2020-12-07",31.39,32.76,31.12,31.96,186800.0],["2020-12-08",31.87,32.95,30.54,32.8,290800.0],["2020-12-09",31.62,32.312,28.13,28.16,354900.0],["2020-12-10",27.66,28.0,26.19,26.99,226000.0],["2020-12-11",27.5,32.25,27.1,31.0,566600.0],["2020-12-14",33.037,33.74,31.13,33.26,461200.0],["2020-12-15",33.0,33.17,31.89,32.47,402700.0],["2020-12-16",32.52,34.68,31.85,32.52,338700.0],["2020-12-17",32.82,33.747,30.264,31.94,497800.0],["2020-12-18",32.12,33.68,30.18,30.51,1816500.0],["2020-12-21",29.8,30.5,28.065,29.81,308900.0],["2020-12-22",29.89,31.92,28.77,28.9,335700.0],["2020-12-23",28.1,29.2,26.815,28.73,350600.0],["2020-12-24",28.9,29.14,27.595,27.96,80700.0],["2020-12-28",28.24,29.98,27.85,28.53,219200.0],["2020-12-29",28.84,29.24,27.19,28.03,149700.0],["2020-12-30",29.02,29.58,27.56,28.96,141800.0],["2020-12-31",28.95,28.95,26.19,26.57,301200.0],["2021-01-04",26.72,27.67,25.6,27.01,332400.0],["2021-01-05",27.2,28.29,27.2,27.36,128900.0],["2021-01-06",29.31,30.876,28.46,29.16,416800.0],["2021-01-07",29.2,29.818,27.33,27.51,504300.0],["2021-01-08",28.23,28.45,25.99,26.21,361500.0],["2021-01-11",25.95,27.08,24.64,26.82,334200.0],["2021-01-12",26.91,27.36,25.87,26.01,203200.0],["2021-01-13",25.88,26.55,25.25,25.8,201500.0],["2021-01-14",25.79,26.366,25.4,25.83,145100.0],["2021-01-15",25.85,26.15,24.692,25.7,194200.0],["2021-01-19",26.02,26.43,24.66,25.75,437000.0],["2021-01-20",25.74,25.893,24.11,24.71,274300.0],["2021-01-21",25.11,25.11,23.3,23.67,235300.0],["2021-01-22",23.38,25.63,23.25,25.14,252500.0],["2021-01-25",25.26,26.28,24.891,26.08,219000.0],["2021-01-26",26.6,26.6,24.53,24.72,273900.0],["2021-01-27",24.63,25.8,23.7,24.56,269800.0],["2021-01-28",24.76,25.34,23.841,24.12,179500.0],["2021-01-29",24.12,24.9,23.51,24.53,266400.0],["2021-02-01",24.74,25.0,24.106,24.76,272400.0],["2021-02-02",24.7,25.75,24.01,25.0,428100.0],["2021-02-03",24.8,25.42,24.05,24.15,245900.0],["2021-02-04",24.46,24.99,23.81,24.5,165100.0],["2021-02-05",24.66,25.09,23.81,24.04,272400.0],["2021-02-08",24.01,26.18,23.82,26.06,530500.0],["2021-02-09",26.6,29.1,26.495,27.9,1322700.0],["2021-02-10",28.66,29.29,25.09,26.8,948700.0],["2021-02-11",26.93,27.49,25.64,25.86,374300.0],["2021-02-12",25.98,27.31,25.6,26.17,203200.0],["2021-02-16",26.52,27.756,26.5,26.98,622600.0],["2021-02-17",26.9,27.44,25.8,26.37,383100.0],["2021-02-18",25.77,26.25,24.0,25.19,445300.0],["2021-02-19",25.2,25.93,24.78,25.82,278400.0],["2021-02-22",25.46,27.43,25.46,26.05,441100.0],["2021-02-23",25.76,25.76,24.02,24.12,414800.0],["2021-02-24",24.54,26.65,24.06,25.84,340500.0],["2021-02-25",26.0,27.12,25.02,25.2,361500.0],["2021-02-26",25.23,25.53,23.07,23.56,456000.0],["2021-03-01",23.72,26.37,23.72,25.83,429300.0],["2021-03-02",25.69,26.48,25.21,25.94,306500.0],["2021-03-03",25.88,26.34,24.88,25.83,351800.0],["2021-03-04",25.66,26.19,23.42,23.62,397800.0],["2021-03-05",23.75,24.435,20.8,23.76,539900.0],["2021-03-08",24.07,25.405,23.96,24.48,344700.0],["2021-03-09",25.01,25.24,24.54,24.77,381400.0],["2021-03-10",24.87,25.1,23.16,23.44,326600.0],["2021-03-11",23.66,25.9,23.34,25.74,322900.0],["2021-03-12",25.44,26.42,24.93,26.38,174500.0],["2021-03-15",26.28,28.0,26.24,27.07,342800.0],["2021-03-16",26.95,27.81,25.78,26.72,355600.0],["2021-03-17",26.65,28.3,26.095,27.25,584900.0],["2021-03-18",27.01,27.445,25.3,25.71,613200.0],["2021-03-19",26.06,26.94,25.28,25.41,2829700.0],["2021-03-22",25.55,25.93,23.4,23.71,584100.0],["2021-03-23",23.39,23.54,22.35,22.79,615500.0],["2021-03-24",22.89,23.26,21.945,22.02,285600.0],["2021-03-25",21.59,24.66,21.35,24.53,318200.0],["2021-03-26",24.77,24.94,23.09,23.76,161000.0],["2021-03-29",23.49,23.49,22.429,22.73,283500.0],["2021-03-30",19.0,19.89,17.88,18.66,1195000.0],["2021-03-31",18.6,20.0,17.72,19.75,685200.0],["2021-04-01",19.81,21.2,19.81,20.93,366400.0],["2021-04-05",21.28,22.36,21.035,22.24,279500.0],["2021-04-06",22.25,22.395,21.01,21.52,325500.0],["2021-04-07",21.53,22.13,21.1,21.85,257300.0],["2021-04-08",22.08,22.47,20.65,20.76,288100.0],["2021-04-09",20.38,20.99,19.85,20.22,301900.0],["2021-04-12",20.14,20.38,19.86,20.16,275500.0],["2021-04-13",20.2,20.39,18.99,19.25,327200.0],["2021-04-14",19.29,20.73,19.15,19.9,295100.0],["2021-04-15",19.96,20.98,19.2,19.49,267100.0],["2021-04-16",19.77,19.77,18.18,18.22,318300.0],["2021-04-19",18.21,18.44,17.41,17.59,259800.0],["2021-04-20",17.84,18.435,17.201,17.47,208800.0],["2021-04-21",17.88,18.51,17.02,18.47,337200.0],["2021-04-22",18.34,19.7,18.01,19.38,286600.0],["2021-04-23",19.32,19.55,18.43,18.97,194800.0],["2021-04-26",18.96,20.68,18.68,20.51,253000.0],["2021-04-27",20.51,20.775,19.56,19.77,242600.0],["2021-04-28",19.61,19.89,19.05,19.65,179500.0],["2021-04-29",19.85,19.85,18.4,18.76,157400.0],["2021-04-30",18.7,19.48,18.33,18.57,211700.0],["2021-05-03",19.25,19.465,18.38,18.49,121500.0],["2021-05-04",18.53,18.97,17.2,17.28,178400.0],["2021-05-05",17.945,18.27,17.28,17.82,197900.0],["2021-05-06",17.91,18.18,16.73,17.32,215400.0],["2021-05-07",17.35,18.15,17.32,17.64,153400.0],["2021-05-10",18.19,18.19,16.3,16.45,295100.0],["2021-05-11",16.01,17.56,15.51,17.34,218600.0],["2021-05-12",17.01,19.75,16.84,18.67,259000.0],["2021-05-13",18.74,19.29,18.28,19.09,190300.0],["2021-05-14",19.23,19.955,18.77,19.24,210800.0],["2021-05-17",19.09,19.6,18.75,19.14,145400.0],["2021-05-18",19.22,20.12,19.08,19.63,125100.0],["2021-05-19",19.17,19.62,18.77,19.16,133400.0],["2021-05-20",19.1,20.195,18.875,20.05,170500.0],["2021-05-21",20.13,20.19,19.5,19.55,149200.0],["2021-05-24",19.71,21.18,19.57,20.72,200100.0],["2021-05-25",20.325,21.11,20.3,20.63,187300.0],["2021-05-26",20.335,21.33,20.335,21.24,159900.0],["2021-05-27",21.5,22.37,21.17,22.0,264900.0],["2021-05-28",22.02,22.49,20.94,21.07,159800.0],["2021-06-01",21.86,21.86,20.39,21.11,231700.0],["2021-06-02",20.965,21.5,20.705,21.49,169800.0],["2021-06-03",21.41,22.23,21.13,22.08,163200.0],["2021-06-04",22.08,22.46,21.59,21.89,155200.0],["2021-06-07",22.09,23.6,21.51,22.99,330000.0],["2021-06-08",23.0,24.15,22.75,24.06,226300.0],["2021-06-09",24.12,24.54,23.08,23.4,200300.0],["2021-06-10",23.38,23.565,22.67,23.12,142200.0],["2021-06-11",23.17,23.17,21.67,22.01,182400.0],["2021-06-14",21.93,23.12,21.54,22.97,258700.0],["2021-06-15",23.01,23.01,21.55,22.08,134600.0],["2021-06-16",22.12,22.6,21.36,22.2,167800.0],["2021-06-17",22.16,22.25,20.85,21.5,250700.0],["2021-06-18",21.13,21.93,20.535,21.48,1312700.0],["2021-06-21",21.34,22.16,21.3,21.85,233500.0],["2021-06-22",21.91,21.995,21.02,21.34,122700.0],["2021-06-23",21.44,21.97,21.2,21.48,158600.0],["2021-06-24",22.22,24.31,22.2,23.41,451100.0],["2021-06-25",23.49,24.569,23.4,24.0,2093100.0],["2021-06-28",24.0,24.85,23.64,24.0,201600.0],["2021-06-29",24.0,24.025,22.23,22.58,173700.0],["2021-06-30",22.55,23.37,22.24,22.51,121300.0],["2021-07-01",23.11,23.11,22.0,22.96,87800.0],["2021-07-02",22.56,23.07,21.98,22.79,97900.0],["2021-07-06",22.78,23.04,21.63,21.74,103400.0],["2021-07-07",21.74,21.74,20.8,21.47,148500.0],["2021-07-08",21.09,21.9,21.02,21.66,151300.0],["2021-07-09",21.97,22.61,21.835,22.41,136500.0],["2021-07-12",22.26,23.16,22.245,22.95,122000.0],["2021-07-13",22.73,22.75,22.15,22.34,111300.0],["2021-07-14",22.37,22.48,21.28,21.37,143100.0],["2021-07-15",21.11,21.11,19.95,20.49,125400.0],["2021-07-16",20.84,21.85,20.42,21.5,101500.0],["2021-07-19",21.03,23.48,21.03,22.88,175500.0],["2021-07-20",22.9,23.67,22.2,23.25,232100.0],["2021-07-21",23.43,23.82,22.51,23.59,101100.0],["2021-07-22",23.59,23.59,22.4,22.52,143900.0],["2021-07-23",22.58,22.91,22.31,22.52,74100.0],["2021-07-26",22.66,22.99,22.26,22.62,91900.0],["2021-07-27",22.47,22.93,21.61,21.95,117100.0],["2021-07-28",22.23,23.42,21.329,23.16,105600.0],["2021-07-29",23.2,23.61,22.26,22.92,305200.0],["2021-07-30",22.88,23.43,21.57,21.68,101600.0],["2021-08-02",21.41,22.69,21.41,22.48,65800.0],["2021-08-03",22.66,22.66,21.585,22.35,85100.0],["2021-08-04",22.665,23.625,22.14,22.95,75600.0],["2021-08-05",23.18,23.99,22.99,23.83,131600.0],["2021-08-06",23.77,24.24,23.5,24.12,131500.0],["2021-08-09",24.23,24.65,23.96,24.45,63200.0],["2021-08-10",24.4,25.61,23.6,25.37,169000.0],["2021-08-11",25.44,25.64,24.79,25.48,117400.0],["2021-08-12",25.39,27.24,24.53,26.66,207200.0],["2021-08-13",26.81,27.4,25.47,26.03,247500.0],["2021-08-16",25.97,27.44,24.344,26.28,219700.0],["2021-08-17",25.91,27.15,24.93,26.97,126900.0],["2021-08-18",26.77,26.93,22.93,22.99,330000.0],["2021-08-19",22.62,22.886,19.518,20.26,360200.0],["2021-08-20",20.27,21.64,19.94,21.43,132600.0],["2021-08-23",21.65,23.42,21.6,23.39,188200.0],["2021-08-24",23.36,24.06,22.595,23.92,112000.0],["2021-08-25",23.99,25.92,22.851,24.15,226300.0],["2021-08-26",24.06,26.16,24.06,25.0,212200.0],["2021-08-27",25.19,26.76,24.92,26.64,256000.0],["2021-08-30",26.6,27.205,25.69,26.5,139400.0],["2021-08-31",26.46,27.136,25.565,26.23,187300.0],["2021-09-01",25.99,27.08,25.45,26.92,150400.0],["2021-09-02",27.06,27.2,26.05,26.62,129000.0],["2021-09-03",26.51,26.625,25.205,25.66,134500.0],["2021-09-07",25.57,27.035,25.57,25.9,211600.0],["2021-09-08",26.03,26.03,24.581,25.25,119000.0],["2021-09-09",25.37,26.86,25.33,25.99,165300.0],["2021-09-10",26.18,26.74,25.58,26.16,104900.0],["2021-09-13",26.23,27.215,25.53,26.59,160700.0],["2021-09-14",26.82,26.98,25.75,25.92,128500.0],["2021-09-15",25.99,26.905,25.368,26.45,233800.0],["2021-09-16",26.33,26.55,25.79,26.37,191900.0],["2021-09-17",26.53,26.55,25.27,25.36,1128400.0],["2021-09-20",24.8,25.68,24.68,25.59,169200.0],["2021-09-21",25.88,26.03,24.73,25.27,96000.0],["2021-09-22",25.45,26.21,24.9,26.02,78400.0],["2021-09-23",26.09,26.22,25.32,26.18,68500.0],["2021-09-24",25.81,26.43,25.21,25.78,89800.0],["2021-09-27",25.92,26.55,25.78,26.18,131500.0],["2021-09-28",26.07,26.325,25.275,25.74,121100.0],["2021-09-29",26.06,26.33,25.62,25.74,100000.0],["2021-09-30",25.81,26.36,25.16,25.37,387300.0],["2021-10-01",25.42,26.36,24.62,26.23,203600.0],["2021-10-04",26.07,26.135,24.655,25.5,148500.0],["2021-10-05",25.38,25.45,24.0,24.12,220500.0],["2021-10-06",23.74,24.285,23.43,23.94,125400.0],["2021-10-07",23.99,25.12,23.94,24.91,144100.0],["2021-10-08",24.82,24.87,24.03,24.15,92100.0],["2021-10-11",24.03,25.01,24.03,24.73,68700.0],["2021-10-12",24.77,25.13,24.74,24.91,101100.0],["2021-10-13",24.91,25.27,23.94,24.3,106500.0],["2021-10-14",24.55,25.55,24.28,24.83,127800.0],["2021-10-15",25.39,25.62,24.23,24.41,119400.0],["2021-10-18",24.41,24.44,23.06,23.27,125600.0],["2021-10-19",23.29,23.6,23.05,23.21,111500.0],["2021-10-20",23.15,23.26,22.1,22.32,137500.0],["2021-10-21",22.25,22.6,22.01,22.52,75600.0],["2021-10-22",22.5,22.81,22.08,22.71,62200.0],["2021-10-25",23.185,23.185,22.15,22.67,112000.0],["2021-10-26",22.74,22.92,22.48,22.65,100800.0],["2021-10-27",22.61,22.75,21.63,22.02,95500.0],["2021-10-28",22.08,23.54,21.67,23.28,151200.0],["2021-10-29",24.31,24.31,22.91,23.4,96900.0],["2021-11-01",23.55,25.15,23.04,24.99,214400.0],["2021-11-02",24.96,25.595,24.6,25.16,95300.0],["2021-11-03",25.2,25.485,23.572,25.0,162900.0],["2021-11-04",24.98,25.385,24.48,24.95,98200.0],["2021-11-05",25.08,25.68,24.69,25.31,106900.0],["2021-11-08",25.48,25.56,24.89,25.06,52700.0],["2021-11-09",25.01,25.14,24.385,24.91,65300.0],["2021-11-10",24.82,25.21,24.26,24.67,94300.0],["2021-11-11",24.54,25.845,24.34,25.76,51400.0],["2021-11-12",25.19,26.45,24.758,26.45,100000.0],["2021-11-15",24.23,26.31,24.23,26.08,76500.0],["2021-11-16",26.07,26.21,25.51,25.8,146500.0],["2021-11-17",25.62,25.93,24.87,25.01,108100.0],["2021-11-18",25.17,25.43,24.03,24.53,142300.0],["2021-11-19",24.3,24.5,22.59,22.71,154300.0],["2021-11-22",22.79,22.89,21.7,21.81,122800.0],["2021-11-23",21.72,21.84,20.55,21.17,237500.0],["2021-11-24",20.87,21.54,20.31,21.14,102200.0],["2021-11-26",20.55,21.32,19.66,19.86,178000.0],["2021-11-29",20.37,20.67,19.58,19.81,191000.0],["2021-11-30",19.935,20.55,19.24,20.38,180700.0],["2021-12-01",20.92,21.29,20.35,20.46,350400.0],["2021-12-02",20.35,20.55,19.66,20.4,155100.0],["2021-12-03",20.43,20.83,19.12,19.32,201700.0],["2021-12-06",19.56,20.33,18.901,20.18,160000.0],["2021-12-07",20.52,22.0,19.7,21.52,184400.0],["2021-12-08",21.54,22.2,20.87,21.98,84200.0],["2021-12-09",21.73,22.5,21.23,21.39,137400.0],["2021-12-10",21.15,22.48,21.15,21.74,128400.0],["2021-12-13",21.53,22.13,20.85,21.59,182100.0],["2021-12-14",21.24,21.715,20.815,21.56,151900.0],["2021-12-15",21.61,22.42,20.41,22.39,413000.0],["2021-12-16",22.5,23.02,21.01,21.22,177400.0],["2021-12-17",21.34,22.6,20.77,22.16,654100.0],["2021-12-20",21.67,22.66,21.24,22.61,182400.0],["2021-12-21",22.87,23.07,22.45,23.02,153100.0],["2021-12-22",22.98,23.72,22.69,23.5,179200.0],["2021-12-23",23.6,24.26,23.25,24.16,132800.0],["2021-12-27",24.285,24.285,22.93,23.09,136900.0],["2021-12-28",22.79,23.47,22.18,22.26,120100.0],["2021-12-29",22.71,25.37,22.71,24.04,248600.0],["2021-12-30",23.93,25.48,23.41,25.45,264600.0],["2021-12-31",25.36,25.595,23.51,23.79,276300.0],["2022-01-03",23.8,26.36,23.55,26.28,309500.0],["2022-01-04",26.19,26.6,25.28,25.38,292800.0],["2022-01-05",24.85,25.71,23.77,23.91,212900.0],["2022-01-06",24.9,25.54,23.94,24.65,261000.0],["2022-01-07",24.53,24.86,23.62,23.79,189400.0],["2022-01-10",23.11,23.42,21.72,22.76,211300.0],["2022-01-11",22.62,23.75,22.26,23.61,76200.0],["2022-01-12",23.71,23.835,21.96,22.0,121900.0],["2022-01-13",20.16,20.45,19.5,19.91,2380600.0],["2022-01-14",19.44,19.62,17.86,19.43,602400.0],["2022-01-18",19.16,19.16,18.0,18.14,446700.0],["2022-01-19",17.97,18.747,17.44,17.63,407800.0],["2022-01-20",17.9,18.17,17.4,17.76,330200.0],["2022-01-21",17.62,18.22,16.995,17.46,374100.0],["2022-01-24",17.5,18.28,16.78,18.19,452100.0],["2022-01-25",17.79,18.26,17.165,17.91,287000.0],["2022-01-26",18.26,18.75,17.43,17.51,269100.0],["2022-01-27",17.75,17.94,17.33,17.53,361900.0],["2022-01-28",17.52,18.13,16.86,17.83,286200.0],["2022-01-31",17.82,19.09,17.725,19.04,357600.0],["2022-02-01",19.23,19.465,18.51,19.23,284500.0],["2022-02-02",18.86,19.26,18.005,18.57,269500.0],["2022-02-03",18.26,18.6,17.69,18.0,285800.0],["2022-02-04",18.005,18.335,17.52,17.92,231400.0],["2022-02-07",17.88,19.04,17.88,18.76,503500.0],["2022-02-08",18.89,19.09,18.315,19.0,178900.0],["2022-02-09",19.18,20.04,19.18,20.01,486600.0],["2022-02-10",19.42,20.425,19.42,19.99,418600.0],["2022-02-11",19.99,20.48,19.64,19.76,216200.0],["2022-02-14",19.8,20.13,19.32,19.85,232900.0],["2022-02-15",20.07,21.16,19.82,20.71,194300.0],["2022-02-16",20.31,20.93,19.73,20.46,236500.0],["2022-02-17",20.04,20.775,19.72,20.62,217100.0],["2022-02-18",20.57,21.23,20.085,20.38,233900.0],["2022-02-22",20.31,21.1,19.89,20.5,234300.0],["2022-02-23",20.78,20.78,20.145,20.24,178900.0],["2022-02-24",18.54,22.67,18.54,22.6,467800.0],["2022-02-25",22.74,23.09,21.89,22.6,261600.0],["2022-02-28",22.45,23.31,21.99,23.17,231500.0],["2022-03-01",22.02,24.31,22.02,23.84,381300.0],["2022-03-02",23.59,24.95,23.52,24.79,221700.0],["2022-03-03",24.81,24.81,23.11,23.48,165400.0],["2022-03-04",23.08,23.89,22.79,22.93,167600.0],["2022-03-07",22.69,23.78,22.69,23.12,174400.0],["2022-03-08",23.22,23.76,22.57,22.78,122700.0],["2022-03-09",23.25,24.695,22.815,24.53,160000.0],["2022-03-10",24.04,25.03,23.97,24.93,111800.0],["2022-03-11",25.31,25.81,24.26,24.29,115300.0],["2022-03-14",24.29,25.06,23.56,24.06,165100.0],["2022-03-15",24.39,24.98,24.1,24.89,135100.0],["2022-03-16",25.15,26.29,24.51,26.26,249500.0],["2022-03-17",26.01,26.395,25.635,26.36,230200.0],["2022-03-18",26.34,26.55,25.6,26.0,674500.0],["2022-03-21",25.7,25.7,24.55,24.73,191100.0],["2022-03-22",24.75,25.68,24.19,25.26,183500.0],["2022-03-23",24.91,25.47,24.2,24.27,100400.0],["2022-03-24",24.27,24.485,23.89,24.47,118300.0],["2022-03-25",24.3,24.575,23.775,23.96,96000.0],["2022-03-28",23.91,23.92,22.85,23.56,105700.0],["2022-03-29",23.75,24.805,23.41,24.74,124600.0],["2022-03-30",24.67,25.6,23.825,24.07,155700.0],["2022-03-31",24.19,25.16,24.05,24.15,126300.0],["2022-04-01",24.26,24.81,23.211,23.81,379700.0],["2022-04-04",23.62,26.205,23.62,25.5,1484600.0],["2022-04-05",25.59,26.22,25.5,25.68,842200.0],["2022-04-06",25.43,26.515,25.41,26.4,399500.0],["2022-04-07",26.25,26.685,26.11,26.58,267100.0],["2022-04-08",26.52,26.75,25.45,25.66,292900.0],["2022-04-11",25.29,25.29,24.67,24.79,139500.0],["2022-04-12",25.12,25.805,24.71,24.95,99800.0],["2022-04-13",24.78,26.019,24.78,25.43,152400.0],["2022-04-14",25.45,25.51,24.27,24.53,297400.0],["2022-04-18",24.49,24.49,23.291,23.58,255200.0],["2022-04-19",23.72,24.49,23.1,23.25,279500.0],["2022-04-20",23.5,23.625,22.56,23.27,242800.0],["2022-04-21",23.41,23.46,22.63,23.2,618600.0],["2022-04-22",22.87,25.5,22.785,25.0,322400.0],["2022-04-25",25.02,26.29,25.02,25.8,372400.0],["2022-04-26",25.52,25.65,24.445,24.9,252500.0],["2022-04-27",24.83,25.39,24.3,24.38,314800.0],["2022-04-28",24.56,24.69,23.49,24.36,217000.0],["2022-04-29",24.065,24.98,24.01,24.21,247500.0],["2022-05-02",24.17,25.142,23.83,25.1,269300.0],["2022-05-03",25.05,26.04,24.7,25.9,216400.0],["2022-05-04",25.76,26.45,24.29,26.3,344300.0],["2022-05-05",25.99,26.11,24.135,24.56,178500.0],["2022-05-06",24.17,25.21,23.97,24.27,204400.0],["2022-05-09",23.93,24.485,21.23,21.41,458700.0],["2022-05-10",22.09,22.31,20.845,21.51,662500.0],["2022-05-11",21.48,22.53,20.79,21.51,363500.0],["2022-05-12",21.47,22.73,21.47,22.09,373500.0],["2022-05-13",22.6,24.105,22.6,23.53,204800.0],["2022-05-16",23.33,24.78,23.08,24.54,238300.0],["2022-05-17",25.0,25.44,24.51,25.27,345500.0],["2022-05-18",24.52,25.48,23.35,24.03,300000.0],["2022-05-19",23.95,25.38,23.95,25.32,274500.0],["2022-05-20",25.5,26.29,25.13,26.22,261400.0],["2022-05-23",26.35,26.69,25.6,26.56,346500.0],["2022-05-24",26.42,26.42,25.43,26.2,280000.0],["2022-05-25",25.96,26.07,24.88,25.62,144500.0],["2022-05-26",25.51,26.0,25.02,25.86,197500.0],["2022-05-27",26.05,26.294,25.18,26.09,213200.0],["2022-05-31",26.26,26.26,23.67,23.99,779800.0],["2022-06-01",24.05,24.34,22.0,22.7,344400.0],["2022-06-02",22.41,22.92,21.73,22.0,273300.0],["2022-06-03",21.89,22.2,21.55,21.9,417800.0],["2022-06-06",22.19,22.56,19.73,19.86,470700.0],["2022-06-07",19.58,20.34,19.23,19.8,443200.0],["2022-06-08",19.61,21.07,19.1,20.67,1391200.0],["2022-06-09",20.55,20.55,18.92,19.03,296800.0],["2022-06-10",18.62,19.65,18.39,18.84,413800.0],["2022-06-13",18.23,18.32,17.53,18.3,485600.0],["2022-06-14",18.1,18.42,17.52,17.68,270000.0],["2022-06-15",17.93,18.91,17.59,18.7,453800.0],["2022-06-16",18.35,18.85,17.44,18.74,311300.0],["2022-06-17",18.91,20.52,18.91,20.19,862700.0],["2022-06-21",20.43,21.49,19.035,20.36,325400.0],["2022-06-22",20.05,21.12,19.78,20.56,293000.0],["2022-06-23",20.73,21.12,20.06,20.9,452000.0],["2022-06-24",21.01,21.37,19.365,19.5,1745300.0],["2022-06-27",19.53,20.86,19.43,20.52,423800.0],["2022-06-28",20.64,21.06,20.37,20.84,378700.0],["2022-06-29",20.75,20.96,20.332,20.7,180800.0],["2022-06-30",20.39,21.84,19.78,21.76,404300.0],["2022-07-01",22.03,22.09,21.13,21.69,311500.0],["2022-07-05",21.3,23.38,21.21,23.31,357800.0],["2022-07-06",23.35,23.82,22.681,22.81,227300.0],["2022-07-07",22.95,23.95,22.72,23.91,404500.0],["2022-07-08",23.61,24.3,23.49,23.85,274400.0],["2022-07-11",23.59,23.78,22.64,22.99,221300.0],["2022-07-12",22.89,23.615,21.85,22.77,489100.0],["2022-07-13",22.61,24.525,22.45,24.36,261200.0],["2022-07-14",24.11,24.776,23.67,24.49,193300.0],["2022-07-15",24.88,24.91,23.855,24.89,192300.0],["2022-07-18",25.0,25.0,23.07,23.98,319600.0],["2022-07-19",24.19,24.685,23.95,24.59,303900.0],["2022-07-20",24.62,25.235,24.155,24.76,232700.0],["2022-07-21",24.63,25.02,24.47,24.98,117400.0],["2022-07-22",24.9,24.9,22.75,22.81,225400.0],["2022-07-25",22.72,23.44,22.38,23.38,118800.0],["2022-07-26",23.46,23.94,22.93,23.75,495600.0],["2022-07-27",23.79,25.14,23.48,24.81,281800.0],["2022-07-28",24.46,25.24,23.58,23.7,218600.0],["2022-07-29",23.48,23.87,22.81,23.08,236500.0],["2022-08-01",22.82,23.48,22.39,22.83,260600.0],["2022-08-02",22.91,24.21,22.58,23.83,171300.0],["2022-08-03",24.25,25.23,24.055,24.49,221600.0],["2022-08-04",24.84,25.72,24.28,25.62,775800.0],["2022-08-05",25.48,26.14,24.97,25.93,296700.0],["2022-08-08",26.09,26.123,24.95,25.92,210800.0],["2022-08-09",25.86,26.15,25.1,26.03,391300.0],["2022-08-10",25.85,26.5,25.398,26.38,349800.0],["2022-08-11",26.45,26.61,25.0,25.36,233700.0],["2022-08-12",25.48,26.45,25.47,26.36,259600.0],["2022-08-15",26.31,26.639,25.21,26.04,254700.0],["2022-08-16",25.89,25.89,25.07,25.42,266300.0],["2022-08-17",25.22,25.485,24.945,25.04,377600.0],["2022-08-18",24.76,26.24,24.44,26.16,628000.0],["2022-08-19",25.97,26.5,25.56,26.0,700200.0],["2022-08-22",25.88,26.13,25.68,26.04,266000.0],["2022-08-23",26.1,26.745,25.9,26.61,449200.0],["2022-08-24",26.74,27.69,26.36,27.18,734600.0],["2022-08-25",27.4,28.0,27.04,27.99,491500.0],["2022-08-26",28.0,28.0,26.8,27.8,651100.0],["2022-08-29",27.57,28.38,27.3,27.9,290100.0],["2022-08-30",27.82,28.06,25.855,26.14,286600.0],["2022-08-31",26.11,26.59,25.542,26.16,461900.0],["2022-09-01",26.12,26.125,25.11,25.73,234000.0],["2022-09-02",26.08,26.585,25.775,26.38,365700.0],["2022-09-06",26.82,27.32,25.83,25.86,389700.0],["2022-09-07",25.7,27.59,25.353,27.5,519800.0],["2022-09-08",27.34,28.38,27.145,28.24,910200.0],["2022-09-09",27.82,28.54,27.82,28.29,468400.0],["2022-09-12",28.41,28.89,28.1,28.43,337500.0],["2022-09-13",28.09,28.67,27.886,28.53,573100.0],["2022-09-14",28.63,29.725,28.14,28.46,470900.0],["2022-09-15",28.26,28.61,27.65,28.22,998000.0],["2022-09-16",27.83,28.145,25.69,26.13,1270900.0],["2022-09-19",25.75,26.585,25.39,26.01,373100.0],["2022-09-20",25.85,26.23,25.0,25.56,250900.0],["2022-09-21",25.77,25.89,24.89,24.99,260200.0],["2022-09-22",24.66,25.17,24.14,24.96,244200.0],["2022-09-23",24.75,25.0,24.03,24.84,267900.0],["2022-09-26",24.84,25.42,23.94,24.03,402500.0],["2022-09-27",24.39,24.58,23.6,24.42,341000.0],["2022-09-28",24.51,25.12,24.03,24.99,369700.0],["2022-09-29",24.85,25.39,24.52,24.77,332800.0],["2022-09-30",24.36,25.29,23.65,24.0,1112000.0],["2022-10-03",24.5,24.8,24.14,24.23,585000.0],["2022-10-04",24.4,24.5,22.14,23.57,741000.0],["2022-10-05",23.29,24.27,22.965,24.0,1230200.0],["2022-10-06",23.95,24.13,23.27,23.43,602600.0],["2022-10-07",23.41,24.48,23.41,24.08,839300.0],["2022-10-10",23.66,24.2,23.43,23.87,300400.0],["2022-10-11",23.78,25.84,23.445,24.91,917600.0],["2022-10-12",24.89,25.52,24.44,25.0,464500.0],["2022-10-13",24.55,25.27,24.035,25.15,815400.0],["2022-10-14",25.27,25.92,24.54,24.56,348300.0],["2022-10-17",24.68,26.36,24.39,25.87,642300.0],["2022-10-18",25.9,26.13,24.85,24.92,297100.0],["2022-10-19",24.7,24.874,22.42,22.63,383800.0],["2022-10-20",22.52,22.72,22.01,22.23,404500.0],["2022-10-21",22.15,22.325,20.49,20.58,659900.0],["2022-10-24",35.15,36.1,32.99,33.0,14494400.0],["2022-10-25",33.39,36.87,33.22,34.86,4725300.0],["2022-10-26",35.6,42.28,35.51,40.8,11049800.0],["2022-10-27",40.8,41.7,37.8,41.14,3486200.0],["2022-10-28",41.12,43.65,40.65,43.36,3303800.0],["2022-10-31",43.16,45.6,42.52,43.61,1825800.0],["2022-11-01",44.04,46.025,43.525,45.0,1374600.0],["2022-11-02",44.65,45.13,42.24,42.52,976700.0],["2022-11-03",42.49,45.42,42.28,44.82,804900.0],["2022-11-04",44.65,44.7,42.25,42.99,983900.0],["2022-11-07",42.77,45.09,42.77,43.35,932800.0],["2022-11-08",43.87,45.2,42.555,44.8,1290100.0],["2022-11-09",44.33,45.31,43.18,43.32,689000.0],["2022-11-10",44.73,46.57,44.1,44.77,1220600.0],["2022-11-11",44.87,45.82,43.71,44.42,853000.0],["2022-11-14",44.4,46.0,43.98,44.04,919900.0],["2022-11-15",44.87,44.887,42.972,44.04,720100.0],["2022-11-16",43.89,44.79,43.27,43.35,583200.0],["2022-11-17",43.33,43.81,40.1,43.26,727500.0],["2022-11-18",43.78,44.25,43.01,44.04,747000.0],["2022-11-21",44.04,45.015,43.43,44.64,726100.0],["2022-11-22",44.72,44.72,43.37,44.17,445000.0],["2022-11-23",44.04,44.66,43.38,44.18,430900.0],["2022-11-25",44.08,44.47,43.67,44.0,156100.0],["2022-11-28",44.11,47.67,43.55,44.03,1502800.0],["2022-11-29",44.04,45.5,43.73,45.02,796700.0],["2022-11-30",45.39,46.73,44.88,46.06,1490800.0],["2022-12-01",46.06,46.68,44.2,45.5,926400.0],["2022-12-02",45.43,46.14,44.76,44.91,613900.0],["2022-12-05",44.94,45.25,43.39,44.33,673500.0],["2022-12-06",44.49,44.575,43.03,43.22,739700.0],["2022-12-07",43.15,43.6,41.14,43.23,833700.0],["2022-12-08",43.28,44.68,42.39,43.97,397700.0],["2022-12-09",43.94,44.929,42.3,42.39,442200.0],["2022-12-12",42.75,44.54,42.45,44.18,602200.0],["2022-12-13",44.54,46.24,44.54,45.37,872600.0],["2022-12-14",45.51,46.35,45.22,45.72,838100.0],["2022-12-15",46.12,46.36,45.04,45.48,938400.0],["2022-12-16",45.36,46.246,44.81,45.8,3361900.0],["2022-12-19",45.64,45.99,42.73,42.87,830300.0],["2022-12-20",42.51,45.15,42.51,44.94,978100.0],["2022-12-21",45.04,46.595,43.51,46.48,1199100.0],["2022-12-22",46.15,47.905,45.9,47.65,817100.0],["2022-12-23",47.33,48.19,45.93,46.67,787500.0],["2022-12-27",46.41,47.01,45.07,45.41,439300.0],["2022-12-28",45.68,46.47,45.25,46.2,441500.0],["2022-12-29",46.37,47.904,46.24,47.42,955300.0],["2022-12-30",47.17,48.14,46.19,47.95,849500.0],["2023-01-03",48.82,49.31,46.59,47.2,729500.0],["2023-01-04",47.44,49.0,46.65,46.86,518500.0],["2023-01-05",46.8,47.01,45.49,46.06,923200.0],["2023-01-06",46.29,47.39,45.52,46.65,599900.0],["2023-01-09",46.88,46.89,45.775,45.92,741300.0],["2023-01-10",45.78,46.6,45.56,45.94,466000.0],["2023-01-11",45.5,45.575,40.51,42.68,1156500.0],["2023-01-12",42.56,44.7,41.17,43.94,998900.0],["2023-01-13",43.72,44.904,43.58,44.62,758500.0],["2023-01-17",44.05,45.11,44.05,44.93,868600.0],["2023-01-18",45.26,45.6,44.06,44.56,586400.0],["2023-01-19",44.59,45.14,43.82,44.15,612100.0],["2023-01-20",44.7,45.375,44.248,45.1,746100.0],["2023-01-23",45.27,46.15,44.88,45.0,673500.0],["2023-01-24",44.85,45.73,44.31,45.13,502900.0],["2023-01-25",45.0,46.7,43.65,46.69,701000.0],["2023-01-26",47.0,47.54,46.15,46.89,443200.0],["2023-01-27",46.94,47.685,46.09,46.17,346400.0],["2023-01-30",45.9,46.21,44.29,44.32,473700.0],["2023-01-31",44.41,45.58,44.11,45.35,664200.0],["2023-02-01",45.49,45.73,43.77,44.44,409200.0],["2023-02-02",44.36,45.52,43.8,45.5,1009300.0],["2023-02-03",45.1,46.58,44.85,45.25,477700.0],["2023-02-06",45.21,45.87,44.2,45.2,739600.0],["2023-02-07",45.26,45.64,44.66,45.48,414800.0],["2023-02-08",45.57,46.16,44.57,45.17,400000.0],["2023-02-09",45.54,45.54,44.05,44.05,391700.0],["2023-02-10",44.0,44.31,42.91,43.75,368000.0],["2023-02-13",43.9,44.18,42.935,43.04,609600.0],["2023-02-14",42.81,43.72,42.41,42.62,465100.0],["2023-02-15",42.53,43.21,42.26,43.15,423700.0],["2023-02-16",42.93,44.085,42.27,43.58,387000.0],["2023-02-17",43.76,44.82,43.43,44.22,514900.0],["2023-02-21",43.81,44.67,43.81,44.05,648800.0],["2023-02-22",44.0,44.205,42.63,43.0,551600.0],["2023-02-23",43.23,43.78,42.59,42.93,543600.0],["2023-02-24",42.54,43.5,41.49,41.7,423400.0],["2023-02-27",41.77,42.62,41.64,42.3,566000.0],["2023-02-28",40.0,41.125,37.675,40.97,1186700.0],["2023-03-01",41.24,42.43,40.85,41.67,614300.0],["2023-03-02",41.35,41.79,40.841,41.49,684800.0],["2023-03-03",41.61,42.65,41.32,42.54,498400.0],["2023-03-06",42.17,43.0,41.028,41.24,894000.0],["2023-03-07",41.18,41.5,40.75,40.86,435700.0],["2023-03-08",40.82,41.3,39.91,41.14,927200.0],["2023-03-09",41.29,41.29,38.0,38.45,626100.0],["2023-03-10",38.37,39.0,37.16,37.82,873300.0],["2023-03-13",37.59,39.03,36.59,37.78,735300.0],["2023-03-14",38.5,39.86,38.39,39.33,702100.0],["2023-03-15",38.75,39.25,38.09,38.9,508300.0],["2023-03-16",38.52,38.855,37.56,38.17,491700.0],["2023-03-17",38.17,38.62,37.215,37.59,1691900.0],["2023-03-20",37.78,39.0,37.17,38.7,749000.0],["2023-03-21",38.83,39.25,37.88,37.93,736500.0],["2023-03-22",37.89,38.375,37.05,37.08,874200.0],["2023-03-23",37.55,38.09,37.11,37.88,1305700.0],["2023-03-24",37.66,38.28,37.35,37.84,486100.0],["2023-03-27",37.66,38.11,37.2,37.71,475400.0],["2023-03-28",37.55,37.875,36.41,36.69,749400.0],["2023-03-29",37.0,38.025,36.58,36.85,602700.0],["2023-03-30",36.66,36.86,35.755,36.27,773700.0],["2023-03-31",36.57,37.55,36.48,37.48,1066000.0],["2023-04-03",37.33,38.46,36.84,37.99,731700.0],["2023-04-04",37.89,37.97,36.89,37.52,765600.0],["2023-04-05",37.3,37.7,36.896,37.63,757300.0],["2023-04-06",37.73,38.26,36.3,36.46,1106000.0],["2023-04-10",36.24,36.4,35.53,36.21,730400.0],["2023-04-11",36.37,36.78,34.3,34.66,995200.0],["2023-04-12",34.81,35.4,34.11,34.79,718000.0],["2023-04-13",34.95,36.7,34.565,36.51,512600.0],["2023-04-14",36.49,36.928,35.53,36.5,660900.0],["2023-04-17",42.04,44.74,40.0,42.34,3539700.0],["2023-04-18",43.52,44.46,40.74,44.1,1883700.0],["2023-04-19",43.86,47.09,43.56,45.79,5848700.0],["2023-04-20",45.68,46.335,44.89,45.39,1643300.0],["2023-04-21",45.12,45.61,44.31,45.12,2582400.0],["2023-04-24",45.0,45.0,43.105,43.38,1057800.0],["2023-04-25",43.28,44.89,42.57,43.41,1193200.0],["2023-04-26",43.27,43.47,41.65,42.0,766300.0],["2023-04-27",41.98,42.62,41.57,42.22,944300.0],["2023-04-28",42.6,43.16,41.6,42.83,1366600.0],["2023-05-01",43.0,48.93,42.98,48.26,1896200.0],["2023-05-02",48.22,49.44,46.81,47.04,1105500.0],["2023-05-03",47.8,49.863,46.59,49.49,1041400.0],["2023-05-04",49.58,50.07,48.14,49.38,545600.0],["2023-05-05",49.79,51.67,49.56,51.4,768700.0],["2023-05-08",51.45,51.96,49.68,50.89,840600.0],["2023-05-09",52.39,54.838,52.135,53.31,830400.0],["2023-05-10",54.0,54.04,51.53,52.33,834100.0],["2023-05-11",51.98,52.47,49.47,50.05,868100.0],["2023-05-12",50.21,50.21,48.61,49.48,527500.0],["2023-05-15",49.87,50.8,49.51,50.36,590800.0],["2023-05-16",49.52,49.52,47.55,48.25,1050000.0],["2023-05-17",47.95,48.61,47.475,48.18,716600.0],["2023-05-18",47.6,48.75,47.505,48.63,639300.0],["2023-05-19",49.46,49.65,47.89,48.23,519200.0],["2023-05-22",48.51,49.88,48.08,49.48,443700.0],["2023-05-23",49.08,50.98,49.08,50.5,996100.0],["2023-05-24",50.09,51.41,49.19,50.94,843700.0],["2023-05-25",50.98,50.98,48.39,48.59,559700.0],["2023-05-26",48.46,49.46,48.01,48.97,383400.0],["2023-05-30",49.05,49.6,48.18,48.78,418300.0],["2023-05-31",48.92,50.13,48.32,49.52,865400.0],["2023-06-01",49.47,50.34,48.61,50.3,356000.0],["2023-06-02",50.97,51.46,49.46,50.73,419500.0],["2023-06-05",50.27,51.85,50.01,50.92,434400.0],["2023-06-06",50.85,52.02,50.56,51.89,508900.0],["2023-06-07",52.03,52.09,50.47,51.25,463700.0],["2023-06-08",51.0,51.45,50.57,50.96,330100.0],["2023-06-09",50.91,51.35,50.05,50.56,323000.0],["2023-06-12",50.72,53.08,50.72,51.89,734000.0],["2023-06-13",51.73,53.64,51.36,53.08,490500.0],["2023-06-14",52.87,53.38,51.38,52.4,524800.0],["2023-06-15",52.3,52.59,51.76,52.14,414800.0],["2023-06-16",52.66,53.38,50.87,51.15,1382600.0],["2023-06-20",51.1,53.24,50.37,53.09,517500.0],["2023-06-21",52.77,53.89,52.34,53.01,457700.0],["2023-06-22",52.78,54.58,52.172,54.07,953100.0],["2023-06-23",53.58,54.97,53.58,54.06,2791900.0],["2023-06-26",53.7,54.61,49.31,49.45,1027200.0],["2023-06-27",49.62,51.31,48.43,51.05,849100.0],["2023-06-28",51.05,52.48,50.87,51.44,631400.0],["2023-06-29",51.17,51.24,48.0,48.51,832200.0],["2023-06-30",49.31,50.28,48.725,49.94,844800.0],["2023-07-03",49.69,49.92,48.57,49.21,233100.0],["2023-07-05",49.27,49.865,48.41,48.45,420400.0],["2023-07-06",47.96,48.25,46.28,47.02,504900.0],["2023-07-07",47.03,47.69,46.02,46.57,533600.0],["2023-07-10",46.45,48.01,46.45,47.61,510500.0],["2023-07-11",46.29,47.31,46.29,46.59,405600.0],["2023-07-12",47.36,47.94,46.585,47.87,493500.0],["2023-07-13",47.87,49.24,47.7,48.44,413500.0],["2023-07-14",48.42,49.65,47.77,49.64,328400.0],["2023-07-17",49.61,51.32,47.53,47.66,660000.0],["2023-07-18",47.6,48.05,46.01,46.7,681400.0],["2023-07-19",46.88,47.605,46.06,46.5,324000.0],["2023-07-20",46.55,48.03,46.11,47.86,399900.0],["2023-07-21",48.1,49.48,48.0,48.54,564200.0],["2023-07-24",48.55,48.96,46.19,47.29,466700.0],["2023-07-25",47.14,47.62,46.23,47.34,356200.0],["2023-07-26",47.16,47.36,46.375,47.08,276300.0],["2023-07-27",47.58,47.7,46.1,46.23,371800.0],["2023-07-28",46.58,47.99,46.225,46.7,365600.0],["2023-07-31",46.7,48.09,46.65,48.06,348100.0],["2023-08-01",47.7,49.41,47.57,49.31,710000.0],["2023-08-02",48.87,50.87,48.87,50.25,650000.0],["2023-08-03",49.95,50.75,48.385,48.82,466600.0],["2023-08-04",48.92,50.305,47.09,49.66,357200.0],["2023-08-07",49.93,49.93,47.56,48.17,477200.0],["2023-08-08",48.41,49.73,47.625,48.87,418600.0],["2023-08-09",48.0,49.395,46.73,46.95,521800.0],["2023-08-10",46.92,47.73,46.753,47.46,473900.0],["2023-08-11",47.46,48.27,46.79,47.21,298800.0],["2023-08-14",46.64,46.77,45.5,46.0,457200.0],["2023-08-15",46.03,47.615,45.705,47.49,478300.0],["2023-08-16",47.23,47.695,46.375,47.42,466900.0],["2023-08-17",47.31,47.83,46.32,47.42,1482800.0],["2023-08-18",47.07,49.9,45.97,49.82,525000.0],["2023-08-21",49.68,50.25,49.26,49.71,428600.0],["2023-08-22",49.61,50.245,48.995,49.41,247100.0],["2023-08-23",49.73,50.665,49.73,50.02,269800.0],["2023-08-24",49.9,50.07,48.8,49.37,337300.0],["2023-08-25",49.3,50.71,49.27,50.29,274500.0],["2023-08-28",50.49,51.38,50.21,51.35,342100.0],["2023-08-29",51.24,52.38,50.98,51.82,294900.0],["2023-08-30",51.78,52.91,51.63,52.23,431700.0],["2023-08-31",52.06,52.81,51.61,51.92,448300.0],["2023-09-01",52.27,53.48,52.1,53.1,407200.0],["2023-09-05",52.81,53.99,50.99,51.0,454900.0],["2023-09-06",51.32,51.84,50.68,50.8,339300.0],["2023-09-07",49.55,50.135,47.605,49.82,681400.0],["2023-09-08",49.99,50.91,49.84,50.68,256900.0],["2023-09-11",50.81,52.83,50.81,52.42,456800.0],["2023-09-12",52.08,53.385,51.87,51.92,498500.0],["2023-09-13",51.92,52.43,51.05,51.78,800900.0],["2023-09-14",52.19,52.24,50.82,51.5,393500.0],["2023-09-15",51.59,52.4,50.773,51.72,1693200.0],["2023-09-18",51.65,51.97,49.985,50.79,627000.0],["2023-09-19",50.88,51.06,49.86,50.205,359500.0],["2023-09-20",50.28,51.11,49.68,50.35,833500.0],["2023-09-21",49.92,52.33,49.0,52.19,750000.0],["2023-09-22",51.82,52.63,50.775,52.45,831100.0],["2023-09-25",52.38,52.7,50.78,50.84,1001700.0],["2023-09-26",50.93,52.3,50.18,51.57,520800.0],["2023-09-27",51.89,53.48,50.59,51.41,910300.0],["2023-09-28",50.97,51.708,48.8,50.2,572400.0],["2023-09-29",50.71,51.98,50.26,50.98,701200.0],["2023-10-02",50.43,51.92,48.785,49.04,1168300.0],["2023-10-03",48.6,49.22,47.29,47.45,561600.0],["2023-10-04",47.08,48.01,46.73,47.91,494800.0],["2023-10-05",47.77,50.1,47.69,48.95,656600.0],["2023-10-06",48.45,49.85,47.51,48.93,564700.0],["2023-10-09",48.79,49.375,48.31,49.14,309400.0],["2023-10-10",49.14,50.65,48.655,49.77,583600.0],["2023-10-11",50.22,50.45,47.91,48.07,395700.0],["2023-10-12",48.06,49.51,45.17,45.35,900500.0],["2023-10-13",45.22,47.21,44.2,46.0,482100.0],["2023-10-16",46.37,47.67,45.87,46.88,377800.0],["2023-10-17",46.23,47.66,46.145,46.49,527200.0],["2023-10-18",46.29,46.49,45.22,46.03,491400.0],["2023-10-19",46.14,47.31,45.74,46.5,483200.0],["2023-10-20",46.82,47.525,45.0,46.79,496400.0],["2023-10-23",46.57,47.58,45.76,46.9,417500.0],["2023-10-24",47.31,48.31,47.09,48.13,381800.0],["2023-10-25",47.57,48.87,47.57,47.98,590300.0],["2023-10-26",47.94,49.005,45.61,48.27,571400.0],["2023-10-27",48.22,48.22,46.62,47.0,672300.0],["2023-10-30",47.44,48.24,46.77,47.61,421000.0],["2023-10-31",47.37,48.59,46.94,48.1,504200.0],["2023-11-01",48.1,48.15,46.94,47.99,591400.0],["2023-11-02",48.47,49.41,46.73,47.8,371600.0],["2023-11-03",48.72,51.37,48.3,50.75,1013800.0],["2023-11-06",50.43,51.0,48.08,48.25,809400.0],["2023-11-07",48.0,51.55,48.0,50.25,1146300.0],["2023-11-08",50.35,51.27,48.2,50.6,745000.0],["2023-11-09",50.9,51.22,47.66,48.04,543500.0],["2023-11-10",48.34,48.58,46.89,48.14,415100.0],["2023-11-13",47.53,48.81,46.16,48.42,393300.0],["2023-11-14",48.97,50.97,48.89,49.55,910100.0],["2023-11-15",49.01,51.74,48.95,50.8,667700.0],["2023-11-16",50.84,51.14,49.84,50.09,661100.0],["2023-11-17",50.22,51.84,49.95,51.46,490900.0],["2023-11-20",51.46,52.13,50.72,51.41,479500.0],["2023-11-21",51.25,51.77,50.75,50.76,425900.0],["2023-11-22",51.18,51.18,48.7,49.0,362700.0],["2023-11-24",48.74,50.07,48.24,49.33,306200.0],["2023-11-27",49.26,50.4,48.35,50.13,373100.0],["2023-11-28",49.22,50.16,48.81,50.08,443300.0],["2023-11-29",50.38,51.67,49.57,49.71,502600.0],["2023-11-30",50.25,52.6,50.038,51.77,686900.0],["2023-12-01",51.77,53.94,50.91,53.81,599400.0],["2023-12-04",53.78,54.98,52.74,54.18,572400.0],["2023-12-05",54.1,54.99,53.26,53.71,438300.0],["2023-12-06",54.0,56.465,53.41,56.25,938400.0],["2023-12-07",56.5,57.42,55.564,56.78,631200.0],["2023-12-08",56.79,57.205,55.78,56.67,700300.0],["2023-12-11",56.98,58.56,55.84,57.83,896700.0],["2023-12-12",58.01,58.34,56.26,57.3,544100.0],["2023-12-13",57.34,59.39,55.76,59.24,964200.0],["2023-12-14",60.16,62.06,59.13,60.59,1555200.0],["2023-12-15",61.04,61.54,59.69,60.56,1807400.0],["2023-12-18",60.3,60.845,59.66,60.35,431700.0],["2023-12-19",60.63,61.78,60.285,61.26,656400.0],["2023-12-20",61.06,62.23,59.27,59.53,704800.0],["2023-12-21",59.7,60.66,59.13,59.36,515800.0],["2023-12-22",60.25,61.82,59.69,61.05,743300.0],["2023-12-26",61.37,62.83,60.87,62.31,843400.0],["2023-12-27",62.51,63.48,62.2,63.41,711600.0],["2023-12-28",63.13,64.04,61.21,63.31,706800.0],["2023-12-29",63.04,63.558,62.32,62.8,601300.0],["2024-01-02",62.01,65.97,60.61,62.94,844600.0],["2024-01-03",63.25,63.61,61.695,62.47,505000.0],["2024-01-04",62.88,64.52,61.74,64.34,490900.0],["2024-01-05",62.71,63.06,53.83,59.79,2472600.0],["2024-01-08",59.47,61.01,58.632,60.71,766900.0],["2024-01-09",60.12,61.236,59.385,60.7,461500.0],["2024-01-10",60.53,61.66,59.66,61.62,464800.0],["2024-01-11",60.4,60.84,59.17,60.0,741200.0],["2024-01-12",60.95,61.47,60.23,60.72,579500.0],["2024-01-16",60.1,61.81,59.45,61.75,647100.0],["2024-01-17",60.63,62.89,59.86,62.87,797900.0],["2024-01-18",63.35,63.35,59.68,60.84,847400.0],["2024-01-19",61.05,61.05,59.725,60.57,449600.0],["2024-01-22",61.01,63.31,61.01,63.25,715200.0],["2024-01-23",63.61,65.235,62.55,65.11,713100.0],["2024-01-24",65.26,65.48,63.19,63.22,376700.0],["2024-01-25",64.14,65.53,62.31,63.4,852200.0],["2024-01-26",64.02,65.52,63.25,64.31,672000.0],["2024-01-29",64.48,68.73,63.93,68.5,856500.0],["2024-01-30",68.45,68.45,65.805,67.35,552700.0],["2024-01-31",70.6,73.61,67.52,71.42,3935600.0],["2024-02-01",71.69,75.84,71.575,75.53,2628000.0],["2024-02-02",75.1,75.72,72.37,75.27,2780700.0],["2024-02-05",74.26,75.05,72.74,74.15,1278300.0],["2024-02-06",74.76,76.72,73.24,74.83,1062700.0],["2024-02-07",74.94,75.37,73.37,73.46,768300.0],["2024-02-08",73.46,75.11,73.065,74.14,721300.0],["2024-02-09",74.28,75.59,74.28,74.81,827500.0],["2024-02-12",75.16,76.5,74.68,76.41,935800.0],["2024-02-13",74.14,75.74,73.21,73.91,1087000.0],["2024-02-14",74.84,75.32,73.78,74.59,634900.0],["2024-02-15",74.14,76.06,73.84,75.01,700600.0],["2024-02-16",75.11,75.68,74.2,75.26,468000.0],["2024-02-20",74.4,76.121,73.58,74.1,664900.0],["2024-02-21",74.21,74.67,72.02,72.26,691500.0],["2024-02-22",72.31,74.4,72.31,73.87,881400.0],["2024-02-23",74.45,77.69,74.28,76.87,1029900.0],["2024-02-26",76.77,79.62,76.54,78.97,823600.0],["2024-02-27",79.2,81.65,78.85,81.05,1311100.0],["2024-02-28",78.65,82.04,74.95,75.11,1400400.0],["2024-02-29",76.31,76.388,73.4,73.82,1151400.0],["2024-03-01",74.57,75.49,71.62,71.71,1005300.0],["2024-03-04",71.85,71.983,70.49,71.55,624900.0],["2024-03-05",71.13,72.69,70.9,71.45,712600.0],["2024-03-06",71.61,72.415,70.505,71.2,600400.0],["2024-03-07",71.75,72.72,70.61,71.76,534100.0],["2024-03-08",72.53,74.19,71.885,72.69,381100.0],["2024-03-11",72.08,72.2,70.12,70.25,439700.0],["2024-03-12",71.52,72.5,70.63,71.62,480200.0],["2024-03-13",71.19,73.57,70.95,73.25,661800.0],["2024-03-14",72.32,72.611,67.65,69.28,697000.0],["2024-03-15",68.71,69.82,67.69,69.7,1464900.0],["2024-03-18",68.66,69.925,67.915,68.04,762000.0],["2024-03-19",67.93,69.04,67.5,67.6,558400.0],["2024-03-20",67.5,69.32,67.02,69.13,792000.0],["2024-03-21",69.78,70.69,67.56,67.64,704800.0],["2024-03-22",68.09,68.09,67.02,67.23,366100.0],["2024-03-25",67.22,67.71,66.13,66.37,379900.0],["2024-03-26",66.7,68.19,66.06,67.42,548800.0],["2024-03-27",67.89,69.07,66.39,68.5,523400.0],["2024-03-28",68.22,69.685,67.55,68.31,731600.0],["2024-04-01",68.1,68.1,65.82,66.73,436800.0],["2024-04-02",65.39,66.13,64.29,64.43,873400.0],["2024-04-03",63.75,65.845,63.75,65.1,673600.0],["2024-04-04",65.37,65.5,63.16,63.36,730800.0],["2024-04-05",62.74,64.88,62.0,63.99,482700.0],["2024-04-08",64.19,64.34,63.115,64.09,392300.0],["2024-04-09",64.29,64.55,62.99,64.51,458400.0],["2024-04-10",62.74,63.54,61.52,62.54,689100.0],["2024-04-11",63.29,65.28,62.33,64.83,637700.0],["2024-04-12",64.34,64.56,60.55,61.88,742900.0],["2024-04-15",61.81,62.64,61.298,62.39,733200.0],["2024-04-16",62.17,62.86,61.84,62.24,700200.0],["2024-04-17",62.65,63.44,61.775,62.43,689800.0],["2024-04-18",62.15,62.21,60.58,60.62,661000.0],["2024-04-19",60.46,61.92,59.39,60.83,1344200.0],["2024-04-22",61.47,63.22,60.91,61.6,627200.0],["2024-04-23",61.79,62.56,60.83,60.88,666000.0],["2024-04-24",61.05,61.98,59.97,60.3,701800.0],["2024-04-25",59.59,60.09,58.1,60.06,1566200.0],["2024-04-26",60.32,60.945,59.41,60.72,594300.0],["2024-04-29",61.07,62.285,60.72,61.03,500600.0],["2024-04-30",60.61,61.195,58.84,60.55,445700.0],["2024-05-01",60.76,64.24,60.21,63.71,766800.0],["2024-05-02",63.83,64.998,63.11,64.55,503100.0],["2024-05-03",66.48,67.08,65.46,65.96,620600.0],["2024-05-06",65.41,66.85,65.315,66.4,505700.0],["2024-05-07",66.4,67.755,65.86,67.52,557000.0],["2024-05-08",66.45,68.22,65.81,66.79,467900.0],["2024-05-09",65.0,66.48,63.63,65.57,919800.0],["2024-05-10",65.2,66.71,64.76,65.19,533500.0],["2024-05-13",65.1,65.77,64.76,65.7,492000.0],["2024-05-14",66.15,67.5,65.87,67.33,321300.0],["2024-05-15",68.88,71.71,68.61,71.63,689100.0],["2024-05-16",71.49,75.83,71.153,75.45,1140700.0],["2024-05-17",75.79,75.79,73.98,74.57,688000.0],["2024-05-20",74.65,76.0,73.88,75.93,617900.0],["2024-05-21",75.7,75.7,73.5,73.65,550400.0],["2024-05-22",73.84,74.0,71.26,71.36,654200.0],["2024-05-23",71.34,71.34,68.26,69.27,577100.0],["2024-05-24",69.72,69.84,68.51,68.76,480400.0],["2024-05-28",69.9,69.9,67.99,68.7,439700.0],["2024-05-29",67.66,68.335,67.21,67.92,362600.0],["2024-05-30",68.58,70.62,67.975,70.21,827200.0],["2024-05-31",70.87,71.61,69.43,70.27,525700.0],["2024-06-03",70.98,73.98,70.26,72.24,601900.0],["2024-06-04",72.61,72.68,70.44,70.94,349300.0],["2024-06-05",71.49,73.5,70.58,73.44,484900.0],["2024-06-06",73.1,73.29,72.26,72.51,325000.0],["2024-06-07",71.89,72.1,70.18,70.97,376500.0],["2024-06-10",70.49,72.22,69.9,71.88,571000.0],["2024-06-11",71.19,72.87,71.19,72.58,414600.0],["2024-06-12",75.01,75.7,73.27,73.93,784100.0],["2024-06-13",73.68,75.19,72.88,74.01,287200.0],["2024-06-14",73.06,73.96,72.56,72.94,347400.0],["2024-06-17",72.23,73.195,70.785,71.88,548800.0],["2024-06-18",72.1,72.8,71.16,72.25,850700.0],["2024-06-20",71.88,74.81,71.17,72.76,561100.0],["2024-06-21",73.37,75.06,71.94,74.94,1549500.0],["2024-06-24",75.36,76.92,74.44,75.78,1895200.0],["2024-06-25",75.35,76.67,74.4,74.5,580900.0],["2024-06-26",74.05,75.34,73.0,75.05,937500.0],["2024-06-27",75.18,79.48,74.32,78.77,1918500.0],["2024-06-28",78.83,79.78,74.23,75.51,2763100.0],["2024-07-01",75.43,77.45,75.21,76.94,964300.0],["2024-07-02",76.8,77.16,75.27,76.06,508400.0],["2024-07-03",75.97,76.853,75.5,76.26,204300.0],["2024-07-05",76.41,78.17,75.65,77.79,373200.0],["2024-07-08",78.92,80.34,78.47,79.35,710100.0],["2024-07-09",79.32,81.65,79.165,80.93,888400.0],["2024-07-10",81.3,81.575,80.37,80.98,645200.0],["2024-07-11",82.65,83.355,81.0,81.96,901200.0],["2024-07-12",83.12,83.505,81.99,82.39,954500.0],["2024-07-15",82.93,84.47,82.223,84.17,1084700.0],["2024-07-16",85.0,85.61,82.92,83.24,1173300.0],["2024-07-17",82.1,83.0,78.59,81.37,1083800.0],["2024-07-18",81.68,83.98,79.16,79.56,808400.0],["2024-07-19",80.42,82.44,79.37,81.63,836600.0],["2024-07-22",82.37,84.37,81.805,84.05,895200.0],["2024-07-23",83.6,84.98,83.17,83.95,461600.0],["2024-07-24",83.77,86.135,83.77,85.16,719300.0],["2024-07-25",85.6,87.71,83.37,83.65,578500.0],["2024-07-26",84.39,85.14,83.17,84.05,585000.0],["2024-07-29",84.03,85.47,82.41,82.88,495500.0],["2024-07-30",83.21,83.81,79.73,79.9,801300.0],["2024-07-31",80.23,80.59,77.61,78.89,1152200.0],["2024-08-01",78.8,79.726,78.075,78.59,627600.0],["2024-08-02",76.25,77.4,74.635,75.67,1015400.0],["2024-08-05",72.28,74.52,71.45,72.74,962700.0],["2024-08-06",72.85,76.04,72.51,73.93,599500.0],["2024-08-07",73.78,74.83,70.45,70.52,612700.0],["2024-08-08",71.12,73.68,70.87,73.64,694900.0],["2024-08-09",73.68,78.13,73.641,77.89,769700.0],["2024-08-12",78.33,79.64,77.5,78.1,605500.0],["2024-08-13",78.47,79.3,76.395,77.22,476000.0],["2024-08-14",77.28,77.561,76.32,76.95,326500.0],["2024-08-15",79.45,79.68,77.79,78.44,391900.0],["2024-08-16",78.29,79.2,77.55,78.9,294400.0],["2024-08-19",78.91,79.73,77.72,79.03,492600.0],["2024-08-20",78.7,79.675,78.02,79.01,501400.0],["2024-08-21",79.43,80.5,78.95,79.82,304300.0],["2024-08-22",80.21,80.61,77.81,78.14,214900.0],["2024-08-23",78.89,80.14,77.98,79.35,434100.0],["2024-08-26",79.85,80.15,77.53,79.48,297700.0],["2024-08-27",79.36,79.36,78.36,78.78,209400.0],["2024-08-28",78.57,78.685,77.21,78.43,312500.0],["2024-08-29",79.14,80.135,78.215,79.28,342100.0],["2024-08-30",79.58,80.81,78.36,80.76,427600.0],["2024-09-03",107.67,119.27,107.62,110.15,7470800.0],["2024-09-04",113.05,118.255,108.01,109.15,2388600.0],["2024-09-05",113.28,113.64,109.73,112.1,5156100.0],["2024-09-06",111.51,115.435,110.48,111.58,2346100.0],["2024-09-09",112.19,116.395,111.18,115.28,3328800.0],["2024-09-10",116.5,119.5,113.77,116.23,1152700.0],["2024-09-11",115.35,117.38,113.13,113.55,823700.0],["2024-09-12",113.92,115.61,112.545,114.13,867100.0],["2024-09-13",114.8,117.39,113.58,116.0,883400.0],["2024-09-16",115.9,117.0,113.92,114.24,627200.0],["2024-09-17",113.93,117.97,113.56,116.75,917400.0],["2024-09-18",116.75,118.7,114.9,116.54,629200.0],["2024-09-19",118.91,121.055,116.95,117.12,1008100.0],["2024-09-20",117.81,118.56,114.695,115.18,1822300.0],["2024-09-23",115.69,115.98,111.94,112.11,658000.0],["2024-09-24",111.78,115.78,110.47,115.65,898400.0],["2024-09-25",116.69,117.04,113.36,113.46,758000.0],["2024-09-26",113.94,114.87,111.345,111.44,669200.0],["2024-09-27",112.34,114.29,111.635,113.14,590000.0],["2024-09-30",112.69,115.19,112.5,114.27,824400.0],["2024-10-01",114.55,115.775,112.74,115.54,836300.0],["2024-10-02",114.34,116.01,112.92,114.25,639200.0],["2024-10-03",113.8,114.15,111.0,111.08,784500.0],["2024-10-04",111.0,112.84,110.77,111.29,502900.0],["2024-10-07",111.12,111.68,107.01,108.46,849100.0],["2024-10-08",109.5,112.05,109.49,111.75,757800.0],["2024-10-09",111.48,112.03,109.73,111.87,491400.0],["2024-10-10",110.77,111.71,109.68,111.6,533700.0],["2024-10-11",111.6,114.61,111.157,114.42,561800.0],["2024-10-14",114.85,115.1,112.67,113.11,490900.0],["2024-10-15",113.15,116.58,112.85,115.49,896300.0],["2024-10-16",116.02,118.62,115.075,117.93,481500.0],["2024-10-17",117.91,118.54,115.45,115.61,598700.0],["2024-10-18",115.88,116.53,114.78,115.5,835200.0],["2024-10-21",114.25,115.97,114.25,115.45,480900.0],["2024-10-22",114.57,115.54,111.88,112.66,894800.0],["2024-10-23",111.82,113.02,111.16,112.14,355900.0],["2024-10-24",112.45,114.02,111.16,112.32,474800.0],["2024-10-25",113.0,114.5,112.19,112.94,455100.0],["2024-10-28",114.4,115.56,112.69,112.8,480600.0],["2024-10-29",112.35,112.91,102.84,105.56,1777900.0],["2024-10-30",104.14,107.67,103.07,106.11,822500.0],["2024-10-31",105.3,108.72,104.36,106.35,788500.0],["2024-11-01",106.76,109.3,105.645,107.29,543700.0],["2024-11-04",105.73,108.06,103.72,106.49,549600.0],["2024-11-05",105.18,108.4,104.06,107.56,718600.0],["2024-11-06",114.58,116.0,102.01,104.07,2681400.0],["2024-11-07",104.08,106.98,101.87,102.7,1300300.0],["2024-11-08",103.21,107.305,103.165,106.67,1014900.0],["2024-11-11",106.67,107.22,102.83,103.64,875300.0],["2024-11-12",102.06,103.3,98.68,99.38,1550400.0],["2024-11-13",100.26,100.68,94.0,96.63,2853300.0],["2024-11-14",96.55,98.17,92.011,92.68,4309900.0],["2024-11-15",91.86,92.0,85.1,86.83,4629300.0],["2024-11-18",86.5,87.32,84.52,86.49,2008200.0],["2024-11-19",86.0,88.17,85.2,87.08,1154300.0],["2024-11-20",86.86,88.065,85.18,85.96,1716700.0],["2024-11-21",85.78,92.87,85.33,88.39,1981100.0],["2024-11-22",88.405,91.32,87.935,88.54,1613900.0],["2024-11-25",89.27,92.145,89.06,91.7,1758600.0],["2024-11-26",91.49,92.61,90.7,91.45,906000.0],["2024-11-27",91.88,94.05,90.73,93.98,785200.0],["2024-11-29",93.89,94.375,91.965,94.34,809100.0],["2024-12-02",94.01,94.76,91.36,91.6,985200.0],["2024-12-03",91.09,93.38,90.17,90.37,869800.0],["2024-12-04",90.02,93.49,89.58,93.04,760600.0],["2024-12-05",92.75,93.23,89.33,90.04,1154100.0],["2024-12-06",90.22,93.98,89.995,93.31,876700.0],["2024-12-09",93.68,94.6,91.39,92.06,563200.0],["2024-12-10",92.55,93.78,90.0,90.43,952000.0],["2024-12-11",90.84,92.29,90.22,91.05,528100.0],["2024-12-12",90.61,90.91,87.43,87.87,879100.0],["2024-12-13",87.52,89.65,86.8,87.72,977000.0],["2024-12-16",87.64,90.91,87.18,89.49,1325300.0],["2024-12-17",89.49,92.94,89.49,89.86,1054100.0],["2024-12-18",89.83,91.09,85.05,85.75,1418600.0],["2024-12-19",85.75,87.15,84.464,86.21,1337100.0],["2024-12-20",86.45,88.9,86.255,86.53,3886000.0],["2024-12-23",86.22,87.88,85.51,87.08,1051700.0],["2024-12-24",87.05,87.05,84.77,85.91,223400.0],["2024-12-26",85.59,86.36,84.53,85.78,387300.0],["2024-12-27",84.99,85.355,80.3,80.97,1083600.0],["2024-12-30",80.53,82.21,80.1,81.99,667200.0],["2024-12-31",82.58,83.358,80.15,81.86,1059000.0],["2025-01-02",82.64,84.8,82.19,83.3,756300.0],["2025-01-03",82.49,85.97,82.49,84.86,786200.0],["2025-01-06",84.23,86.74,83.85,85.99,879000.0],["2025-01-07",86.3,88.27,85.025,87.29,941700.0],["2025-01-08",86.16,86.425,80.83,81.06,1266800.0],["2025-01-10",80.0,81.5,79.22,81.08,1022600.0],["2025-01-13",80.21,81.7,78.915,81.17,889800.0],["2025-01-14",81.46,81.58,77.52,78.14,1106200.0],["2025-01-15",80.32,89.65,80.3,89.29,2341700.0],["2025-01-16",89.22,89.22,85.31,87.83,2253700.0],["2025-01-17",88.95,90.06,85.28,85.3,1612100.0],["2025-01-21",86.06,88.54,85.24,88.17,1953600.0],["2025-01-22",87.12,88.95,86.28,86.64,1666600.0],["2025-01-23",85.62,90.73,83.96,89.975,1169400.0],["2025-01-24",89.61,92.06,88.916,89.64,698000.0],["2025-01-27",90.01,93.0,88.59,90.91,1232700.0],["2025-01-28",91.27,93.77,90.79,92.13,1168300.0],["2025-01-29",91.69,92.145,88.64,88.67,777200.0],["2025-01-30",89.16,92.585,88.0,91.95,1063800.0],["2025-01-31",91.44,91.86,88.21,88.32,865300.0],["2025-02-03",88.2,88.2,84.75,84.81,803600.0],["2025-02-04",84.11,89.01,83.59,86.515,1752900.0],["2025-02-05",87.53,91.77,87.12,89.34,1115600.0],["2025-02-06",89.09,91.02,87.865,89.015,772200.0],["2025-02-07",89.15,90.47,87.17,87.42,681600.0],["2025-02-10",87.42,87.42,85.34,85.94,740700.0],["2025-02-11",84.53,85.503,83.47,85.13,775600.0],["2025-02-12",85.0,86.68,84.25,85.42,646400.0],["2025-02-13",86.19,86.445,83.5,83.84,699600.0],["2025-02-14",84.95,85.57,82.41,84.0,894600.0],["2025-02-18",83.54,85.22,82.39,82.47,775500.0],["2025-02-19",82.16,83.71,82.03,83.36,724100.0],["2025-02-20",83.42,84.1,82.1,82.47,819200.0],["2025-02-21",83.77,84.01,79.51,79.74,1252600.0],["2025-02-24",79.78,82.51,78.583,81.68,1349300.0],["2025-02-25",82.77,82.77,79.25,79.35,1337800.0],["2025-02-26",82.92,83.33,78.39,78.65,1152500.0],["2025-02-27",77.87,78.75,73.88,74.22,1827500.0],["2025-02-28",74.22,75.255,70.11,73.02,2530600.0],["2025-03-03",73.17,74.48,71.63,72.1,1193600.0],["2025-03-04",71.29,72.365,69.375,70.24,1491500.0],["2025-03-05",70.64,74.1,69.745,73.89,1988400.0],["2025-03-06",72.63,76.38,71.09,74.81,1492100.0],["2025-03-07",74.06,75.08,71.115,71.18,1355600.0],["2025-03-10",70.06,72.597,68.34,68.89,1145700.0],["2025-03-11",68.46,70.25,67.225,69.85,973200.0],["2025-03-12",70.0,75.0,70.0,73.24,1346100.0],["2025-03-13",73.07,76.51,71.69,73.02,947000.0],["2025-03-14",73.91,75.04,72.89,74.37,835100.0],["2025-03-17",74.01,75.92,73.5,75.23,750600.0],["2025-03-18",75.04,75.04,73.315,74.72,838500.0],["2025-03-19",74.94,76.38,73.92,76.14,996500.0],["2025-03-20",75.47,76.48,73.81,74.46,841500.0],["2025-03-21",73.66,76.61,72.78,74.66,1778100.0],["2025-03-24",75.21,75.33,72.9,73.82,730500.0],["2025-03-25",73.76,73.76,71.13,71.9,727100.0],["2025-03-26",71.53,72.66,68.39,68.56,1168200.0],["2025-03-27",69.21,71.53,68.36,70.77,899400.0],["2025-03-28",70.84,71.22,68.375,69.46,660900.0],["2025-03-31",33.07,37.94,30.12,37.76,14001600.0],["2025-04-01",37.12,37.92,31.785,32.23,8890500.0],["2025-04-02",32.01,33.8,30.505,33.69,5143700.0],["2025-04-03",32.64,33.05,30.005,30.56,4274300.0],["2025-04-04",30.17,33.25,29.57,31.6,5701800.0],["2025-04-07",30.58,34.11,30.5,32.51,4172400.0],["2025-04-08",33.05,33.75,28.46,30.2,5746400.0],["2025-04-09",30.11,32.45,27.8,30.8,5476600.0],["2025-04-10",29.39,30.48,27.66,28.04,2875100.0],["2025-04-11",27.97,31.31,27.8,31.2,4052700.0],["2025-04-14",32.15,32.5,31.05,32.04,2109300.0],["2025-04-15",32.19,32.72,29.29,30.23,2546100.0],["2025-04-16",30.15,30.39,28.58,29.12,2073800.0],["2025-04-17",29.04,30.68,28.75,30.65,1724200.0],["2025-04-21",30.34,31.61,30.133,30.39,1252500.0],["2025-04-22",31.22,32.3,31.01,31.26,1962100.0],["2025-04-23",32.17,34.4,32.17,33.16,1864300.0],["2025-04-24",33.05,34.52,32.49,34.51,1180400.0],["2025-04-25",34.0,34.0,31.99,32.92,1638000.0],["2025-04-28",33.29,34.02,32.73,32.9,1406000.0],["2025-04-29",32.72,34.9,32.27,34.77,1274400.0],["2025-04-30",34.25,36.25,34.072,35.84,1576200.0],["2025-05-01",35.72,36.26,31.27,35.24,3845200.0],["2025-05-02",35.75,36.71,34.9,35.39,1944400.0],["2025-05-05",35.48,35.557,34.17,34.28,1613400.0],["2025-05-06",34.185,34.75,29.15,29.24,4619800.0],["2025-05-07",29.81,30.04,28.09,29.0,2927600.0],["2025-05-08",30.31,33.75,29.925,31.45,3169600.0],["2025-05-09",31.29,33.47,31.065,31.16,2030400.0],["2025-05-12",32.49,32.99,31.415,31.59,2133800.0],["2025-05-13",31.69,32.02,29.99,30.05,2665000.0],["2025-05-14",30.07,30.38,28.64,29.42,2139900.0],["2025-05-15",29.56,31.15,29.0,30.9,2075400.0],["2025-05-16",30.97,32.53,30.65,31.85,1522500.0],["2025-05-19",31.23,32.805,31.23,32.03,1471200.0],["2025-05-20",32.08,36.63,31.581,36.57,4373000.0],["2025-05-21",36.0,36.84,33.74,33.97,2244600.0],["2025-05-22",33.68,34.18,32.98,33.95,1264800.0],["2025-05-23",33.26,33.795,32.36,32.54,1763900.0],["2025-05-27",33.235,33.28,31.07,31.73,5769500.0],["2025-05-28",31.64,32.598,31.2,31.38,2391000.0],["2025-05-29",31.77,33.305,31.57,32.8,1974700.0],["2025-05-30",32.61,33.15,31.37,32.49,1838700.0],["2025-06-02",33.17,35.04,32.5,35.02,1918300.0],["2025-06-03",35.04,35.45,34.155,34.65,1345600.0],["2025-06-04",34.69,35.42,33.84,33.84,1201900.0],["2025-06-05",33.86,34.8,33.02,34.8,1092300.0],["2025-06-06",35.06,37.11,35.02,36.99,1582500.0],["2025-06-09",37.91,38.388,36.24,37.2,1594800.0],["2025-06-10",37.0,37.65,36.28,37.2,1824200.0],["2025-06-11",37.39,37.45,35.385,35.44,1064800.0],["2025-06-12",35.13,35.39,34.26,34.46,1227300.0],["2025-06-13",33.56,34.7,33.55,34.56,1208400.0],["2025-06-16",34.91,34.94,33.24,34.33,1026100.0],["2025-06-17",34.015,34.42,33.54,33.64,899000.0],["2025-06-18",33.6,33.71,32.85,33.4,892400.0],["2025-06-20",33.58,33.71,32.54,32.87,2520900.0],["2025-06-23",32.64,33.61,32.43,33.25,1123500.0],["2025-06-24",34.6,34.6,33.4,34.09,957300.0],["2025-06-25",33.97,34.12,33.05,33.09,741300.0],["2025-06-26",33.48,33.48,32.06,32.88,1595900.0],["2025-06-27",32.88,33.81,32.305,32.58,5895500.0],["2025-06-30",32.94,33.62,32.49,32.51,1583200.0],["2025-07-01",32.28,34.629,32.0,32.94,1426800.0],["2025-07-02",33.2,34.415,33.1,33.27,1414800.0],["2025-07-03",33.42,34.3,32.87,33.25,474900.0],["2025-07-07",33.12,33.17,31.79,32.0,1041100.0],["2025-07-08",32.2,33.91,32.08,33.46,1596400.0],["2025-07-09",33.75,36.065,33.74,35.78,2006000.0],["2025-07-10",35.96,36.89,35.13,36.24,1339600.0],["2025-07-11",35.62,36.14,35.17,35.93,1947400.0],["2025-07-14",35.74,36.56,35.575,36.38,1221100.0],["2025-07-15",36.77,36.82,34.89,35.28,1467200.0],["2025-07-16",35.73,36.79,35.523,36.57,1208600.0],["2025-07-17",36.53,37.92,36.24,37.37,1251200.0],["2025-07-18",37.57,37.95,35.875,36.21,1191700.0],["2025-07-21",36.51,37.44,35.385,35.64,1076000.0],["2025-07-22",35.41,36.18,35.25,35.72,799900.0],["2025-07-23",36.27,36.805,35.36,36.46,728800.0],["2025-07-24",36.69,36.94,36.0,36.24,880200.0],["2025-07-25",36.14,37.0,35.46,36.63,1088700.0],["2025-07-28",36.59,36.742,35.77,35.87,1140600.0],["2025-07-29",35.93,35.93,34.66,34.68,1086900.0],["2025-07-30",35.29,36.515,34.5,34.82,990200.0],["2025-07-31",33.95,34.705,33.51,33.95,1295600.0],["2025-08-01",34.03,34.44,33.005,33.02,1106300.0],["2025-08-04",33.14,33.861,32.55,33.72,824500.0],["2025-08-05",33.83,34.5,33.3,33.73,920400.0],["2025-08-06",32.97,33.42,32.14,33.0,927200.0],["2025-08-07",30.06,31.5,29.08,30.01,2627900.0],["2025-08-08",30.08,30.275,29.29,29.9,1956000.0],["2025-08-11",30.0,30.44,29.505,29.67,1649600.0],["2025-08-12",30.01,30.49,29.81,30.0,2102200.0],["2025-08-13",30.58,31.95,30.15,31.55,2642000.0],["2025-08-14",30.97,32.29,30.793,31.43,1352500.0],["2025-08-15",31.82,32.825,31.555,32.7,1147000.0],["2025-08-18",32.68,33.14,32.05,32.09,1224900.0],["2025-08-19",32.03,32.21,31.57,31.73,1003200.0],["2025-08-20",31.79,31.92,31.01,31.26,1151600.0],["2025-08-21",31.0,32.165,30.69,31.91,1148100.0],["2025-08-22",31.82,33.27,31.77,32.29,1519100.0],["2025-08-25",32.05,32.32,30.335,30.45,1866800.0],["2025-08-26",30.53,30.71,30.01,30.25,1859700.0],["2025-08-27",30.13,31.0,29.87,30.55,2046800.0],["2025-08-28",30.6,31.44,30.44,30.77,1323900.0],["2025-08-29",30.75,31.18,30.32,30.79,944900.0],["2025-09-02",30.87,32.01,30.87,31.56,1853000.0],["2025-09-03",31.14,32.32,30.895,32.1,1428200.0],["2025-09-04",31.88,32.22,30.89,32.15,1358900.0],["2025-09-05",32.5,33.6,32.13,33.02,1375500.0],["2025-09-08",32.81,33.67,32.165,32.41,1965200.0],["2025-09-09",32.45,32.72,31.74,32.72,1157200.0],["2025-09-10",32.43,33.32,31.47,32.0,2277700.0],["2025-09-11",32.13,33.2,31.93,33.06,1477500.0],["2025-09-12",32.52,32.88,31.77,32.17,1465400.0],["2025-09-15",32.23,32.45,30.98,31.0,1260800.0],["2025-09-16",30.82,31.785,30.81,31.23,1665700.0],["2025-09-17",31.54,33.16,30.81,30.885,2957900.0],["2025-09-18",31.68,32.84,31.365,32.59,2250900.0],["2025-09-19",32.6,32.6,30.89,31.75,4055900.0],["2025-09-22",31.84,33.7,31.51,33.47,2071000.0],["2025-09-23",33.22,33.87,32.67,33.15,1677400.0],["2025-09-24",33.07,33.93,32.62,32.82,1957100.0],["2025-09-25",32.44,32.9,32.03,32.14,2464200.0],["2025-09-26",32.33,34.11,31.89,33.98,1999900.0],["2025-09-29",33.82,34.923,33.62,34.65,1365100.0],["2025-09-30",34.41,36.575,34.31,36.02,2353700.0],["2025-10-01",36.23,38.16,36.15,38.03,1918800.0],["2025-10-02",38.03,40.24,37.694,40.13,2239100.0],["2025-10-03",40.31,43.12,40.31,42.66,2399600.0],["2025-10-06",43.3,43.76,40.87,41.21,2293300.0],["2025-10-07",41.6,41.975,40.35,41.87,1916900.0],["2025-10-08",42.12,42.86,40.73,40.74,1567600.0],["2025-10-09",40.75,42.7,40.75,41.99,1438700.0],["2025-10-10",42.12,44.015,41.29,43.7,3019700.0],["2025-10-13",43.7,45.27,43.03,43.81,2304400.0],["2025-10-14",42.96,43.965,42.75,42.85,2297800.0],["2025-10-15",42.88,45.13,42.88,43.94,1976100.0],["2025-10-16",43.86,44.39,42.805,43.59,2023200.0],["2025-10-17",42.92,43.91,42.0,42.39,1435900.0],["2025-10-20",43.27,43.3,42.27,42.9,1362000.0],["2025-10-21",42.98,43.45,42.15,42.35,883100.0],["2025-10-22",42.35,43.4,42.18,42.51,1430600.0],["2025-10-23",42.63,43.033,41.24,41.6,1383800.0],["2025-10-24",42.16,42.585,41.51,42.23,1057400.0],["2025-10-27",42.3,44.79,42.3,44.57,1327300.0],["2025-10-28",44.0,45.5,43.74,44.57,1418400.0],["2025-10-29",44.14,45.13,43.42,43.52,1102300.0],["2025-10-30",43.12,45.69,42.847,44.75,1060900.0],["2025-10-31",44.3,45.36,43.78,45.28,1395000.0],["2025-11-03",45.13,45.99,42.0,42.83,2031700.0],["2025-11-04",42.27,43.216,40.79,41.35,1907900.0],["2025-11-05",40.92,41.8,39.87,40.32,1470700.0],["2025-11-06",40.38,42.03,40.16,41.71,1063100.0],["2025-11-07",41.52,42.125,40.14,41.65,982200.0],["2025-11-10",42.01,43.67,41.435,42.92,1265700.0],["2025-11-11",42.85,45.93,42.48,45.66,1366100.0],["2025-11-12",45.42,46.243,44.42,46.1,1151500.0],["2025-11-13",45.38,46.3,45.0,45.55,1442900.0],["2025-11-14",45.62,49.87,45.62,48.69,2205700.0],["2025-11-17",48.42,49.34,48.04,48.34,1349400.0],["2025-11-18",48.035,49.83,47.593,49.53,2137000.0],["2025-11-19",49.34,50.184,48.2,48.62,1848000.0],["2025-11-20",49.06,49.57,47.02,47.67,1390600.0],["2025-11-21",47.55,49.415,47.5,47.78,1791900.0],["2025-11-24",48.21,49.44,47.5,49.25,1168400.0],["2025-11-25",49.05,50.27,48.79,50.24,1078300.0],["2025-11-26",49.66,50.12,48.91,49.65,863000.0],["2025-11-28",49.91,49.91,49.1,49.61,627300.0],["2025-12-01",44.98,46.96,44.5,45.52,3065800.0],["2025-12-02",45.45,45.745,43.78,44.7,2120600.0],["2025-12-03",44.88,48.11,44.46,47.7,1956500.0],["2025-12-04",47.41,47.51,44.79,46.07,1742900.0],["2025-12-05",46.2,46.79,45.105,46.48,1085000.0],["2025-12-08",47.565,47.94,45.94,46.18,1142900.0],["2025-12-09",45.93,46.44,44.56,44.74,1024100.0],["2025-12-10",44.88,44.88,42.55,43.49,1451900.0],["2025-12-11",43.9,45.15,43.44,44.59,1151100.0],["2025-12-12",44.8,44.925,43.52,44.5,1716200.0],["2025-12-15",44.59,44.78,43.34,44.34,1713100.0],["2025-12-16",44.23,44.59,43.38,43.67,1507000.0],["2025-12-17",43.9,43.995,42.89,43.06,1209600.0],["2025-12-18",43.33,43.98,42.4,43.71,1577200.0],["2025-12-19",43.81,46.51,43.81,46.42,2600500.0],["2025-12-22",47.48,48.649,46.82,48.07,1690500.0],["2025-12-23",48.0,48.61,47.53,47.81,1257200.0],["2025-12-24",47.84,48.32,47.05,47.65,630700.0],["2025-12-26",47.27,47.66,46.58,46.97,545300.0],["2025-12-29",46.78,46.798,45.86,46.57,771400.0],["2025-12-30",46.31,46.691,45.28,45.41,779200.0],["2025-12-31",45.54,47.309,45.21,46.14,924500.0],["2026-01-02",45.83,47.755,45.83,46.46,836900.0],["2026-01-05",46.06,46.59,43.945,46.03,1673400.0],["2026-01-06",45.73,47.395,44.53,44.85,1320600.0],["2026-01-07",46.12,47.55,44.47,46.06,1524000.0],["2026-01-08",45.23,45.93,44.23,45.32,987100.0],["2026-01-09",46.05,47.72,45.74,46.05,795300.0],["2026-01-12",46.17,46.17,44.57,45.84,642900.0],["2026-01-13",45.32,46.1,44.82,46.02,768100.0],["2026-01-14",45.99,49.55,45.54,48.51,686100.0],["2026-01-15",48.24,48.905,46.88,48.04,602500.0],["2026-01-16",48.04,48.93,46.54,46.59,976300.0],["2026-01-20",45.52,47.83,44.85,47.52,1310000.0],["2026-01-21",47.37,50.29,46.915,50.22,1299700.0],["2026-01-22",50.23,54.22,49.75,53.83,2276200.0],["2026-01-23",53.75,56.04,52.68,52.73,2005800.0],["2026-01-26",51.89,53.94,50.7,53.4,913200.0],["2026-01-27",53.22,55.11,52.84,54.35,676400.0],["2026-01-28",54.34,54.785,50.5,51.37,902400.0],["2026-01-29",51.52,52.88,51.2,52.82,600600.0],["2026-01-30",55.25,55.51,51.1,53.57,5275300.0],["2026-02-02",53.25,58.26,53.245,57.4,3638500.0],["2026-02-03",57.75,58.95,54.8,55.73,3736400.0],["2026-02-04",55.75,56.66,53.28,55.28,2292400.0],["2026-02-05",55.21,56.58,53.12,53.91,1867100.0],["2026-02-06",55.16,56.45,54.32,56.15,1080800.0],["2026-02-09",55.75,58.0,54.85,55.57,1358900.0],["2026-02-10",55.65,56.44,54.87,54.98,836700.0],["2026-02-11",55.11,56.12,51.34,55.35,1217800.0],["2026-02-12",54.66,55.94,52.63,54.95,1049300.0],["2026-02-13",55.67,56.69,54.03,54.1,695800.0],["2026-02-17",53.5,55.06,52.86,53.33,1143700.0],["2026-02-18",53.54,56.73,53.3,56.17,1322100.0],["2026-02-19",55.93,57.35,54.4,57.32,1167500.0],["2026-02-20",57.19,58.74,55.675,58.51,1093700.0],["2026-02-23",58.42,61.25,58.16,60.26,992500.0],["2026-02-24",60.68,61.71,60.235,61.35,822800.0],["2026-02-25",57.77,65.0,57.38,63.04,2256700.0],["2026-02-26",61.67,62.73,59.16,60.0,1986900.0],["2026-02-27",59.2,61.8,59.03,61.74,1429900.0],["2026-03-02",60.09,62.55,60.045,61.98,1386500.0],["2026-03-03",60.095,61.01,58.53,59.82,1486100.0],["2026-03-04",60.29,62.27,59.11,60.13,1486000.0],["2026-03-05",59.32,59.729,56.87,58.25,1501300.0],["2026-03-06",56.51,59.665,56.17,59.29,1445200.0],["2026-03-09",58.0,60.45,57.44,59.32,1035300.0],["2026-03-10",58.47,59.7,57.74,58.24,805600.0],["2026-03-11",58.62,58.62,55.62,57.53,696500.0],["2026-03-12",56.64,57.785,55.52,56.21,1016500.0],["2026-03-13",57.06,57.9,53.24,54.58,1394800.0],["2026-03-16",55.09,56.195,53.59,55.62,1118200.0],["2026-03-17",55.89,56.53,54.92,55.48,876200.0],["2026-03-18",54.72,55.22,53.88,54.28,1046000.0],["2026-03-19",54.27,54.77,53.53,53.98,1282400.0],["2026-03-20",54.41,56.24,53.17,54.72,3914900.0],["2026-03-23",55.09,57.115,55.05,55.94,1073400.0],["2026-03-24",55.5,56.22,54.49,54.67,1003900.0],["2026-03-25",55.54,57.65,55.25,55.91,1725300.0],["2026-03-26",55.06,56.4,54.64,54.71,1051800.0],["2026-03-27",55.21,55.52,52.89,53.16,995900.0],["2026-03-30",54.11,55.15,52.74,54.96,1124600.0],["2026-03-31",56.47,58.795,55.967,58.11,1876400.0],["2026-04-01",58.11,59.69,57.46,58.5,2691600.0],["2026-04-02",57.42,58.78,56.83,58.38,1017800.0],["2026-04-06",57.78,59.98,57.47,59.82,1019500.0],["2026-04-07",59.91,61.0,58.51,60.69,1065000.0],["2026-04-08",62.36,62.785,60.02,60.1,1511500.0],["2026-04-09",59.93,61.9,58.985,61.69,1213100.0],["2026-04-10",61.11,61.41,60.2,60.88,863700.0],["2026-04-13",60.95,63.27,60.95,61.75,950100.0],["2026-04-14",62.46,63.18,61.81,62.76,1006600.0],["2026-04-15",62.76,62.84,60.19,60.45,1076300.0],["2026-04-16",60.55,62.87,60.0,62.2,1363800.0],["2026-04-17",62.91,63.31,61.33,62.35,1151600.0],["2026-04-20",62.57,63.11,61.53,61.99,945800.0],["2026-04-21",61.91,62.105,60.0,60.55,1014700.0],["2026-04-22",61.01,61.82,60.27,60.81,817200.0],["2026-04-23",60.46,61.0,59.2,60.77,929700.0],["2026-04-24",60.64,61.62,58.61,59.49,899900.0],["2026-04-27",59.08,60.75,59.08,59.72,1007000.0],["2026-04-28",60.23,60.63,58.27,58.73,857500.0],["2026-04-29",57.85,58.63,56.665,57.32,1161200.0],["2026-04-30",57.95,58.32,56.13,57.24,1904400.0],["2026-05-01",57.26,57.8,56.22,56.93,696800.0],["2026-05-04",56.65,59.0,56.65,58.49,1274200.0],["2026-05-05",59.02,59.66,54.125,55.64,2169800.0],["2026-05-06",56.0,57.33,55.075,57.1,1600100.0],["2026-05-07",55.01,55.02,48.49,51.48,5346400.0],["2026-05-08",50.82,53.39,50.82,53.01,1917200.0],["2026-05-11",53.43,54.63,52.74,53.99,1514900.0],["2026-05-12",53.94,54.505,52.46,54.03,1260700.0],["2026-05-13",54.03,54.74,53.46,54.25,1423800.0],["2026-05-14",54.39,54.625,52.99,53.53,1363700.0],["2026-05-15",53.12,53.23,52.24,52.39,1294500.0],["2026-05-18",52.93,53.21,48.24,48.44,1715100.0],["2026-05-19",48.0,48.99,47.64,48.78,1065800.0],["2026-05-20",49.11,50.09,46.39,47.17,4138800.0],["2026-05-21",46.87,47.575,46.51,47.39,1180300.0],["2026-05-22",47.35,48.37,47.0,47.3,1328300.0],["2026-05-26",47.74,50.25,47.1,50.11,1318200.0],["2026-05-27",50.16,51.205,49.79,51.02,1413900.0],["2026-05-28",51.02,51.25,49.91,51.06,1384800.0],["2026-05-29",51.09,51.49,50.44,51.4,1414000.0],["2026-06-01",51.01,51.01,48.66,48.91,1360100.0],["2026-06-02",48.23,48.71,46.58,47.41,1495400.0],["2026-06-03",47.64,47.64,46.585,46.93,1508800.0],["2026-06-04",47.66,49.15,47.425,48.76,1232800.0],["2026-06-05",48.7,49.19,47.23,47.36,1106300.0],["2026-06-08",47.76,48.245,45.57,46.33,1341200.0],["2026-06-09",46.93,47.6,46.095,46.88,1318800.0],["2026-06-10",46.8,47.77,45.31,45.42,1079600.0],["2026-06-11",46.035,47.65,45.3,47.29,2039000.0],["2026-06-12",47.3,48.44,46.71,47.46,1031000.0],["2026-06-15",47.71,50.05,47.48,49.56,1739400.0],["2026-06-16",49.57,50.3,48.89,49.31,1003800.0],["2026-06-17",49.35,51.91,49.35,50.67,1117600.0],["2026-06-18",52.0,53.48,50.24,51.44,2837000.0],["2026-06-22",51.71,52.95,50.82,52.11,1473300.0],["2026-06-23",52.0,53.33,51.49,51.96,1211000.0],["2026-06-24",51.88,54.83,51.88,53.87,2033500.0],["2026-06-25",53.36,55.88,53.09,53.68,2027500.0],["2026-06-26",53.77,56.65,53.637,56.52,8654400.0],["2026-06-29",55.7,57.965,55.7,57.72,2751100.0],["2026-06-30",57.72,59.495,56.8,58.13,2476000.0],["2026-07-01",58.13,58.29,55.38,56.08,1490500.0],["2026-07-02",56.56,58.485,55.615,58.39,1378700.0],["2026-07-06",57.76,58.31,56.545,56.96,1310613.33094],["2026-07-07",57.78,61.77,57.535,60.67,1513685.856341],["2026-07-08",60.01,60.4,56.97,58.71,1632339.757635],["2026-07-09",58.81,60.22,58.485,59.83,1207681.94169],["2026-07-10",59.87,59.91,56.65,58.21,623968.227064],["2026-07-13",58.13,58.245,56.585,57.03,831065.745027],["2026-07-14",57.32,57.32,55.3,56.21,774434.704539],["2026-07-15",56.21,56.77,55.46,56.74,856157.536341],["2026-07-16",56.12,56.8,55.02,56.04,1050203.452043],["2026-07-17",55.6,57.86,54.59,56.2,1128023.242306],["2026-07-20",56.36,57.12,55.25,55.5,869166.882048],["2026-07-21",55.54,58.19,55.435,58.04,852756.579678],["2026-07-22",58.32,58.59,55.96,56,1036073.685359],["2026-07-23",55.17,56.61,54.98,55.64,750402.418638],["2026-07-24",55.81,55.81,54.28,54.66,1120739.216634],["2026-07-27",54.77,56.36,54.12,55.5,1009790.745527],["2026-07-28",55.93,57.03,54.04,54.6,1301553.658575],["2026-07-29",54.45,55.16,52.47,52.98,1142192.808441],["2026-07-30",52.945,56.21,52.5,55.96,817948.052266],["2026-07-31",56.1,56.3874,53.5301,54.08,793220.652851],["2026-08-03",53.99,54.49,52.77,53.53,774756.489794],["2026-08-04",54.46,55.09,53.61,54.69,868122.180062],["2026-08-05",55,56.7538,54.9425,55.92,886273.17675],["2026-08-06",55.17,59,54.71,58.89,1283530.725308],["2026-08-07",59.91,60.075,56.735,58.07,1296252.441383],["2026-08-10",57.98,59.2,57.685,59,339350.768244],["2026-08-11",58.72,59.645,57.83,59.22,796294.354495],["2026-08-12",58.92,60.41,58.74,59.65,1220571.239487],["2026-08-13",60,60.45,58.72,58.86,839077.169763]]}