{"t":"AMWL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-17",510.2,518.0,442.0,461.4,1368920.0],["2020-09-18",471.0,477.0,446.0,458.2,295310.0],["2020-09-21",465.6,466.0,442.2,456.0,125205.0],["2020-09-22",466.0,517.0,460.2,494.0,284135.0],["2020-09-23",529.0,609.6,528.0,570.0,461875.0],["2020-09-24",566.0,638.6,552.0,554.4,193295.0],["2020-09-25",560.0,571.4,551.0,560.0,92485.0],["2020-09-28",572.8,596.6,561.0,566.2,83230.0],["2020-09-29",568.8,587.0,551.4,562.0,70270.0],["2020-09-30",562.2,618.0,560.0,592.8,174580.0],["2020-10-01",612.0,620.0,574.0,584.8,157700.0],["2020-10-02",561.8,598.8,541.0,567.4,94455.0],["2020-10-05",577.2,678.0,573.0,660.0,240825.0],["2020-10-06",692.6,769.0,691.0,717.2,294720.0],["2020-10-07",767.8,836.0,767.8,774.8,281805.0],["2020-10-08",820.08,826.6,716.4,716.8,244290.0],["2020-10-09",731.2,731.2,649.6,653.0,242985.0],["2020-10-12",680.4,724.8,674.22,694.2,225845.0],["2020-10-13",680.8,703.0,670.0,696.2,94090.0],["2020-10-14",694.4,717.6,651.0,676.2,105145.0],["2020-10-15",660.0,699.0,653.0,674.0,72440.0],["2020-10-16",681.0,719.6,678.0,710.8,87450.0],["2020-10-19",712.8,761.8,696.4,697.6,118460.0],["2020-10-20",707.6,714.2,647.0,656.2,106365.0],["2020-10-21",659.6,669.8,628.2,653.4,66855.0],["2020-10-22",653.6,656.8,596.06,648.4,103155.0],["2020-10-23",639.6,655.4,616.2,650.4,78340.0],["2020-10-26",645.2,645.4,590.4,600.8,117655.0],["2020-10-27",603.6,629.0,591.4,614.0,79865.0],["2020-10-28",597.0,598.0,565.8,580.4,120125.0],["2020-10-29",581.6,589.6,544.6,545.0,87170.0],["2020-10-30",540.0,560.0,503.4,516.2,204970.0],["2020-11-02",523.6,549.8,500.8,502.0,113960.0],["2020-11-03",509.2,526.2,499.4,520.0,119715.0],["2020-11-04",531.0,613.8,528.4,587.6,163025.0],["2020-11-05",621.8,631.0,574.0,590.0,107080.0],["2020-11-06",581.0,615.0,563.6,608.2,71975.0],["2020-11-09",562.0,595.0,542.0,573.4,119640.0],["2020-11-10",562.8,565.4,524.6,535.2,90530.0],["2020-11-11",544.0,547.6,532.2,540.2,68755.0],["2020-11-12",549.0,583.6,544.8,580.8,108220.0],["2020-11-13",547.2,550.0,473.0,476.0,668500.0],["2020-11-16",493.0,493.0,431.2,441.6,499975.0],["2020-11-17",439.8,449.0,426.8,433.2,326685.0],["2020-11-18",445.4,465.2,442.4,451.4,207885.0],["2020-11-19",456.6,478.2,443.8,475.6,178740.0],["2020-11-20",477.4,492.6,466.0,478.4,171785.0],["2020-11-23",479.4,479.4,442.6,455.0,205015.0],["2020-11-24",462.0,485.0,460.0,467.4,146310.0],["2020-11-25",481.0,500.6,473.0,494.2,158120.0],["2020-11-27",520.0,534.6,504.2,521.8,158245.0],["2020-11-30",544.8,554.4,498.02,530.8,199390.0],["2020-12-01",532.8,539.8,510.2,516.2,157125.0],["2020-12-02",501.0,527.2,490.2,522.0,77165.0],["2020-12-03",521.8,535.0,512.2,516.4,76325.0],["2020-12-04",516.4,564.0,516.4,560.0,196265.0],["2020-12-07",570.2,583.0,566.0,579.6,123625.0],["2020-12-08",571.8,618.8,570.0,610.2,142595.0],["2020-12-09",611.6,628.0,578.2,596.0,148220.0],["2020-12-10",572.4,613.0,572.4,612.4,69360.0],["2020-12-11",605.8,650.6,605.8,632.6,111075.0],["2020-12-14",632.2,668.4,628.2,663.6,152315.0],["2020-12-15",669.0,675.0,561.0,604.2,364790.0],["2020-12-16",573.2,576.0,535.0,537.8,374950.0],["2020-12-17",545.0,568.8,540.0,566.8,187250.0],["2020-12-18",564.0,566.8,535.4,540.0,397700.0],["2020-12-21",529.8,549.4,527.8,542.8,163045.0],["2020-12-22",549.2,584.2,548.4,574.8,126025.0],["2020-12-23",580.0,614.0,571.2,599.0,126615.0],["2020-12-24",595.8,614.4,584.0,595.0,64815.0],["2020-12-28",595.0,605.0,546.2,551.6,122095.0],["2020-12-29",551.6,562.2,530.8,540.0,87570.0],["2020-12-30",544.6,564.5,538.8,539.6,144180.0],["2020-12-31",541.2,544.0,501.6,506.6,198695.0],["2021-01-04",509.6,517.6,488.0,511.0,207920.0],["2021-01-05",511.2,521.7,504.0,515.2,72325.0],["2021-01-06",506.0,517.2,496.0,513.8,73020.0],["2021-01-07",516.2,537.9,512.6,536.4,91010.0],["2021-01-08",544.8,551.4,533.02,542.8,104515.0],["2021-01-11",524.6,540.4,522.8,527.2,133840.0],["2021-01-12",530.0,534.36,517.6,525.8,70635.0],["2021-01-13",515.6,516.2,502.3,505.0,219155.0],["2021-01-14",520.6,574.2,520.0,574.0,250980.0],["2021-01-15",604.4,631.8,579.8,586.2,583305.0],["2021-01-19",591.6,612.4,576.0,598.6,188930.0],["2021-01-20",598.6,616.6,588.38,604.6,135515.0],["2021-01-21",607.0,608.2,575.4,583.2,103870.0],["2021-01-22",571.2,609.4,571.2,589.6,119470.0],["2021-01-25",592.6,680.4,586.0,680.4,279110.0],["2021-01-26",670.4,764.6,664.4,762.2,332855.0],["2021-01-27",739.6,875.0,715.8,856.0,639755.0],["2021-01-28",774.2,784.4,651.2,701.8,261865.0],["2021-01-29",700.4,768.4,688.88,708.2,118130.0],["2021-02-01",715.8,715.8,681.4,681.4,71285.0],["2021-02-02",701.8,719.6,689.0,697.8,128400.0],["2021-02-03",704.2,734.4,676.0,721.0,58300.0],["2021-02-04",740.0,743.2,697.04,699.2,39455.0],["2021-02-05",711.8,711.8,694.2,701.4,42170.0],["2021-02-08",701.6,739.5,695.0,704.8,88870.0],["2021-02-09",700.0,721.0,697.6,703.0,48665.0],["2021-02-10",720.8,752.0,695.0,709.6,81245.0],["2021-02-11",706.2,708.0,642.0,659.0,86695.0],["2021-02-12",651.2,658.0,634.4,655.8,55545.0],["2021-02-16",678.0,680.0,630.6,635.6,62145.0],["2021-02-17",627.8,637.2,604.2,622.2,82200.0],["2021-02-18",608.6,610.0,586.54,602.8,78420.0],["2021-02-19",612.2,632.0,595.6,605.0,147475.0],["2021-02-22",598.2,615.8,547.96,551.4,148870.0],["2021-02-23",535.4,535.4,483.0,520.4,175525.0],["2021-02-24",520.8,534.6,506.2,526.4,83310.0],["2021-02-25",520.6,530.8,492.0,507.6,126330.0],["2021-02-26",501.0,514.0,472.0,489.4,180560.0],["2021-03-01",509.2,528.4,493.2,500.4,187100.0],["2021-03-02",503.0,510.4,490.4,491.8,197925.0],["2021-03-03",496.4,498.6,453.4,461.2,152745.0],["2021-03-04",461.4,467.0,426.4,447.0,107700.0],["2021-03-05",450.0,457.0,402.0,426.8,148850.0],["2021-03-08",436.0,442.8,420.2,432.2,106700.0],["2021-03-09",454.8,479.0,454.6,469.8,104905.0],["2021-03-10",479.2,487.4,458.2,464.8,103170.0],["2021-03-11",482.8,498.3,475.0,482.0,87450.0],["2021-03-12",468.4,481.4,455.0,473.4,85945.0],["2021-03-15",479.6,480.8,448.4,451.2,163230.0],["2021-03-16",452.6,453.8,418.2,440.4,375780.0],["2021-03-17",415.4,425.0,404.2,420.8,315900.0],["2021-03-18",411.4,414.2,385.4,388.4,360315.0],["2021-03-19",395.0,412.6,387.0,411.0,296570.0],["2021-03-22",410.2,411.8,386.0,387.0,207400.0],["2021-03-23",388.8,391.0,369.4,380.2,292110.0],["2021-03-24",380.0,380.6,360.4,370.8,269075.0],["2021-03-25",330.8,367.2,310.6,364.8,665375.0],["2021-03-26",366.0,375.0,350.2,355.0,360815.0],["2021-03-29",358.0,360.0,331.0,339.2,303370.0],["2021-03-30",332.6,339.8,326.6,339.0,181890.0],["2021-03-31",340.8,363.4,335.2,347.4,231100.0],["2021-04-01",359.6,372.2,351.6,360.0,200950.0],["2021-04-05",366.4,368.0,335.2,341.2,163065.0],["2021-04-06",342.2,354.6,340.6,345.8,127180.0],["2021-04-07",347.6,353.8,335.0,337.8,88295.0],["2021-04-08",340.0,341.6,329.2,337.4,106130.0],["2021-04-09",336.8,343.0,330.0,342.8,114105.0],["2021-04-12",343.8,354.0,336.2,346.2,107025.0],["2021-04-13",347.2,349.6,329.0,340.0,117590.0],["2021-04-14",342.2,353.4,340.6,344.6,168315.0],["2021-04-15",342.4,356.0,341.2,347.2,103200.0],["2021-04-16",342.4,343.4,329.6,340.0,206085.0],["2021-04-19",340.0,343.0,328.0,336.2,125375.0],["2021-04-20",335.8,347.6,330.0,334.2,99585.0],["2021-04-21",334.6,347.4,325.0,346.2,91070.0],["2021-04-22",348.6,360.0,341.4,359.0,150700.0],["2021-04-23",352.8,381.2,352.0,374.6,271440.0],["2021-04-26",381.6,384.2,364.0,366.0,127285.0],["2021-04-27",364.0,365.8,353.4,359.0,84350.0],["2021-04-28",359.0,361.0,342.0,344.2,118630.0],["2021-04-29",342.0,342.0,313.2,322.8,274925.0],["2021-04-30",322.6,323.0,305.22,307.8,281550.0],["2021-05-03",307.6,307.6,290.6,292.8,349435.0],["2021-05-04",293.4,293.4,272.6,275.0,242750.0],["2021-05-05",274.4,289.6,272.8,282.8,173435.0],["2021-05-06",280.6,280.8,259.6,272.4,214805.0],["2021-05-07",275.8,290.6,271.8,278.6,115835.0],["2021-05-10",276.6,276.6,254.2,255.2,182050.0],["2021-05-11",237.8,256.0,237.8,254.2,161700.0],["2021-05-12",248.8,262.0,247.5,256.4,259910.0],["2021-05-13",239.5,246.8,193.8,201.0,795055.0],["2021-05-14",204.6,235.6,204.6,234.2,421825.0],["2021-05-17",238.8,245.2,234.2,239.6,221480.0],["2021-05-18",241.2,257.6,237.2,250.4,173785.0],["2021-05-19",239.2,245.4,232.2,235.8,179250.0],["2021-05-20",236.6,247.8,232.6,237.6,172405.0],["2021-05-21",238.8,244.0,233.6,234.0,105620.0],["2021-05-24",234.4,237.0,226.4,230.6,111235.0],["2021-05-25",231.0,243.4,230.2,238.0,112840.0],["2021-05-26",238.2,247.4,236.2,242.4,133880.0],["2021-05-27",241.2,252.2,232.4,250.0,145060.0],["2021-05-28",252.2,263.0,249.0,249.0,118780.0],["2021-06-01",250.8,259.5,245.6,256.6,193155.0],["2021-06-02",258.4,264.4,253.0,260.6,263850.0],["2021-06-03",259.2,263.2,249.4,258.6,114300.0],["2021-06-04",258.0,258.8,249.6,253.0,166485.0],["2021-06-07",254.2,274.92,250.4,271.8,186495.0],["2021-06-08",278.8,285.6,272.2,285.2,212845.0],["2021-06-09",294.6,295.2,272.6,274.8,160240.0],["2021-06-10",270.6,280.2,268.2,279.4,118705.0],["2021-06-11",281.6,283.2,273.0,278.4,298770.0],["2021-06-14",280.0,283.6,273.2,277.0,116345.0],["2021-06-15",273.8,280.4,263.4,267.0,149755.0],["2021-06-16",266.8,276.0,264.6,273.2,204645.0],["2021-06-17",270.2,276.6,266.5,274.2,247180.0],["2021-06-18",270.8,276.0,266.6,269.6,198850.0],["2021-06-21",270.6,275.4,262.4,274.0,198415.0],["2021-06-22",272.2,276.4,268.8,271.2,269195.0],["2021-06-23",270.0,273.6,263.4,266.2,159125.0],["2021-06-24",270.0,278.5,267.6,273.4,172240.0],["2021-06-25",275.8,278.8,266.8,274.6,1389115.0],["2021-06-28",280.0,281.0,270.0,271.2,165415.0],["2021-06-29",275.8,277.0,257.8,258.4,132625.0],["2021-06-30",257.8,257.8,247.4,251.6,171445.0],["2021-07-01",251.0,255.2,246.6,252.4,170905.0],["2021-07-02",250.2,251.1,240.4,245.6,101655.0],["2021-07-06",244.2,249.1,238.8,243.4,100350.0],["2021-07-07",242.8,244.4,234.4,242.2,101240.0],["2021-07-08",232.6,244.4,230.8,244.2,73875.0],["2021-07-09",246.4,246.4,241.4,242.8,70595.0],["2021-07-12",242.4,244.8,233.4,238.8,76015.0],["2021-07-13",236.4,238.2,228.3,229.0,108500.0],["2021-07-14",232.0,232.0,216.82,219.8,166240.0],["2021-07-15",218.2,221.8,211.8,216.6,129800.0],["2021-07-16",217.4,218.8,213.52,217.0,79045.0],["2021-07-19",214.0,232.6,211.0,230.0,171775.0],["2021-07-20",232.0,234.0,226.6,229.6,218185.0],["2021-07-21",230.0,238.7,225.8,236.0,73810.0],["2021-07-22",235.6,237.2,229.0,232.6,45965.0],["2021-07-23",232.2,232.2,223.8,228.2,88935.0],["2021-07-26",226.6,232.0,223.6,224.6,61085.0],["2021-07-27",223.8,227.0,219.0,225.8,78040.0],["2021-07-28",220.8,234.2,217.8,232.6,88255.0],["2021-07-29",233.6,239.4,231.4,234.0,83345.0],["2021-07-30",233.0,237.8,229.7,233.0,59985.0],["2021-08-02",234.2,234.5,222.4,223.8,137555.0],["2021-08-03",223.0,227.1,219.0,226.2,98505.0],["2021-08-04",225.2,234.6,221.2,223.2,93245.0],["2021-08-05",223.0,231.8,218.8,231.4,87225.0],["2021-08-06",232.8,233.6,224.6,224.8,74210.0],["2021-08-09",224.8,226.0,217.8,224.0,94475.0],["2021-08-10",225.2,228.8,212.8,213.6,115345.0],["2021-08-11",214.0,214.6,204.0,205.6,128540.0],["2021-08-12",202.6,216.6,199.0,215.0,269585.0],["2021-08-13",212.8,230.0,210.0,223.2,117815.0],["2021-08-16",222.0,223.0,209.4,210.0,80000.0],["2021-08-17",208.0,214.6,203.2,208.8,118985.0],["2021-08-18",208.6,209.6,201.6,202.4,80110.0],["2021-08-19",201.6,204.0,188.6,190.4,195455.0],["2021-08-20",191.4,204.2,191.4,196.0,183440.0],["2021-08-23",194.6,202.3,194.2,197.8,99970.0],["2021-08-24",200.8,208.68,200.8,207.2,112990.0],["2021-08-25",203.6,206.7,197.4,206.2,104895.0],["2021-08-26",207.2,208.5,199.6,199.6,64895.0],["2021-08-27",200.2,212.6,197.6,210.2,101805.0],["2021-08-30",210.0,216.0,206.6,211.2,149285.0],["2021-08-31",210.0,215.5,207.0,214.2,170050.0],["2021-09-01",215.0,215.0,209.9,211.8,106245.0],["2021-09-02",210.6,220.0,210.6,215.4,69605.0],["2021-09-03",213.6,217.6,209.8,212.8,47710.0],["2021-09-07",214.6,220.2,213.2,214.0,67870.0],["2021-09-08",213.4,215.0,203.8,204.2,76950.0],["2021-09-09",202.8,220.4,200.8,216.0,107720.0],["2021-09-10",216.6,219.8,213.5,215.4,66985.0],["2021-09-13",214.4,216.8,206.6,210.8,79015.0],["2021-09-14",213.8,219.2,204.4,207.0,83580.0],["2021-09-15",207.2,210.4,205.2,209.2,54465.0],["2021-09-16",209.2,214.4,206.28,214.0,60900.0],["2021-09-17",216.6,228.0,215.2,225.0,457310.0],["2021-09-20",217.6,219.6,206.4,210.4,112700.0],["2021-09-21",211.8,212.0,206.4,206.6,93915.0],["2021-09-22",209.2,209.2,203.0,204.0,116705.0],["2021-09-23",204.2,205.2,200.0,204.2,59230.0],["2021-09-24",202.4,205.4,194.5,195.0,85745.0],["2021-09-27",196.0,202.8,194.0,195.4,85115.0],["2021-09-28",194.8,195.0,184.2,184.6,110040.0],["2021-09-29",186.2,192.84,178.5,180.0,156295.0],["2021-09-30",180.2,185.2,177.5,182.2,98545.0],["2021-10-01",182.6,182.6,175.4,178.4,97355.0],["2021-10-04",176.6,176.6,165.8,167.4,102110.0],["2021-10-05",167.6,171.0,165.7,167.0,75040.0],["2021-10-06",163.4,170.2,162.9,169.8,149025.0],["2021-10-07",171.0,179.2,170.6,174.8,60175.0],["2021-10-08",174.2,176.8,169.4,170.2,41845.0],["2021-10-11",170.4,172.4,164.6,164.8,76755.0],["2021-10-12",165.6,171.2,164.2,168.0,99440.0],["2021-10-13",171.6,176.3,169.6,172.4,82740.0],["2021-10-14",174.4,178.4,172.8,174.0,84080.0],["2021-10-15",177.2,178.0,169.0,170.0,78965.0],["2021-10-18",169.0,170.4,165.6,167.0,84855.0],["2021-10-19",166.8,169.8,161.4,168.0,225870.0],["2021-10-20",169.0,177.2,166.2,169.4,134595.0],["2021-10-21",168.8,178.4,168.12,176.0,112410.0],["2021-10-22",175.0,178.3,170.6,173.2,192300.0],["2021-10-25",172.2,183.2,166.86,178.2,143900.0],["2021-10-26",179.6,180.4,173.4,176.2,104690.0],["2021-10-27",176.0,177.0,167.4,169.4,106945.0],["2021-10-28",167.8,181.0,167.2,179.6,120785.0],["2021-10-29",179.8,185.6,178.7,180.0,121090.0],["2021-11-01",180.6,191.0,180.4,190.2,134450.0],["2021-11-02",190.4,191.8,182.9,186.6,126000.0],["2021-11-03",185.8,193.2,185.8,191.2,94360.0],["2021-11-04",193.0,194.0,186.4,187.6,132180.0],["2021-11-05",187.8,191.2,182.4,185.0,77015.0],["2021-11-08",184.0,184.4,177.2,178.6,122240.0],["2021-11-09",178.6,178.6,173.8,177.4,117275.0],["2021-11-10",176.8,180.9,172.8,175.0,113345.0],["2021-11-11",162.0,168.0,152.0,164.2,300400.0],["2021-11-12",164.0,173.4,162.3,173.2,133510.0],["2021-11-15",173.2,175.6,168.3,170.8,94745.0],["2021-11-16",170.4,170.4,162.0,162.2,86600.0],["2021-11-17",160.8,163.8,157.2,158.6,97660.0],["2021-11-18",158.4,158.8,147.9,151.0,123635.0],["2021-11-19",151.6,152.6,146.0,146.8,83325.0],["2021-11-22",147.2,147.6,134.4,136.8,238135.0],["2021-11-23",135.4,138.0,129.6,135.4,151505.0],["2021-11-24",133.2,139.4,132.6,137.2,135990.0],["2021-11-26",142.0,144.4,132.6,133.6,159330.0],["2021-11-29",134.6,136.2,129.2,135.6,140410.0],["2021-11-30",134.6,136.4,125.2,130.0,190150.0],["2021-12-01",132.0,133.7,123.6,124.4,192245.0],["2021-12-02",123.0,128.0,121.2,127.2,166720.0],["2021-12-03",127.6,127.6,117.6,121.6,184840.0],["2021-12-06",120.0,127.4,117.0,125.8,203760.0],["2021-12-07",127.8,136.9,127.4,131.8,110175.0],["2021-12-08",133.0,137.6,128.6,135.4,95720.0],["2021-12-09",132.8,137.4,127.1,128.4,88595.0],["2021-12-10",127.2,131.2,123.0,124.8,118910.0],["2021-12-13",124.8,127.6,120.6,123.2,128660.0],["2021-12-14",120.8,125.6,119.0,120.0,113565.0],["2021-12-15",120.4,123.2,113.4,122.0,164745.0],["2021-12-16",122.8,125.8,116.2,117.0,119710.0],["2021-12-17",117.0,129.5,115.26,128.6,285765.0],["2021-12-20",125.0,128.0,121.2,122.0,229610.0],["2021-12-21",122.8,128.6,122.4,128.0,208520.0],["2021-12-22",127.8,131.4,125.4,126.0,108065.0],["2021-12-23",126.8,131.2,122.1,128.6,119565.0],["2021-12-27",126.4,127.4,121.2,123.4,126420.0],["2021-12-28",121.4,127.6,119.6,121.0,121575.0],["2021-12-29",121.0,121.6,113.9,114.4,112835.0],["2021-12-30",115.0,125.6,114.2,121.8,178380.0],["2021-12-31",120.6,126.8,120.4,120.8,148125.0],["2022-01-03",122.2,126.0,119.8,123.8,135635.0],["2022-01-04",124.4,124.4,113.3,114.0,160100.0],["2022-01-05",113.6,116.5,103.48,104.0,197745.0],["2022-01-06",102.8,106.0,99.06,100.8,157570.0],["2022-01-07",99.8,103.6,96.3,97.2,224600.0],["2022-01-10",96.2,98.0,90.2,98.0,260190.0],["2022-01-11",98.6,102.0,95.8,100.0,192530.0],["2022-01-12",100.2,101.4,92.6,94.8,200090.0],["2022-01-13",96.2,97.2,91.4,93.4,163135.0],["2022-01-14",93.0,94.4,88.6,92.8,165790.0],["2022-01-18",91.0,92.1,85.2,85.4,154315.0],["2022-01-19",86.0,89.8,84.2,86.8,197355.0],["2022-01-20",88.2,93.4,85.4,85.6,277770.0],["2022-01-21",84.2,86.0,80.4,81.6,207405.0],["2022-01-24",79.4,88.8,74.2,88.0,341385.0],["2022-01-25",85.4,88.6,83.3,84.6,184440.0],["2022-01-26",87.4,90.8,84.2,85.0,176560.0],["2022-01-27",86.6,88.8,84.1,85.4,186800.0],["2022-01-28",85.8,92.4,83.4,90.2,215620.0],["2022-01-31",90.2,95.0,90.2,94.6,151350.0],["2022-02-01",95.2,98.4,91.8,97.8,144060.0],["2022-02-02",97.6,97.6,88.6,89.4,129875.0],["2022-02-03",88.0,92.4,87.1,87.8,182765.0],["2022-02-04",88.6,89.8,84.5,88.6,157320.0],["2022-02-07",89.6,92.7,88.5,90.2,123520.0],["2022-02-08",89.2,89.2,82.4,84.0,183445.0],["2022-02-09",85.0,90.8,84.6,89.8,169510.0],["2022-02-10",87.2,89.6,83.4,84.2,165465.0],["2022-02-11",84.0,90.1,83.6,84.6,127280.0],["2022-02-14",84.0,87.5,83.06,85.0,116025.0],["2022-02-15",86.8,89.7,86.0,89.2,89840.0],["2022-02-16",88.2,88.8,84.0,85.6,64390.0],["2022-02-17",84.8,85.6,78.4,79.2,110970.0],["2022-02-18",78.4,80.36,76.3,77.2,102785.0],["2022-02-22",81.0,83.9,79.6,80.8,145300.0],["2022-02-23",81.6,83.1,77.3,77.4,158980.0],["2022-02-24",74.8,83.6,73.6,83.6,201340.0],["2022-02-25",80.4,84.0,77.9,83.0,216010.0],["2022-02-28",82.2,87.1,82.0,84.6,197080.0],["2022-03-01",84.6,85.96,77.6,78.2,158970.0],["2022-03-02",78.2,78.8,73.4,77.0,155500.0],["2022-03-03",77.2,77.4,74.4,75.6,100090.0],["2022-03-04",75.4,76.3,70.2,73.6,143005.0],["2022-03-07",73.4,75.8,72.1,73.2,149120.0],["2022-03-08",72.2,75.4,69.0,72.8,182425.0],["2022-03-09",73.8,79.8,73.6,76.4,143935.0],["2022-03-10",74.6,75.2,69.0,70.6,79795.0],["2022-03-11",71.0,71.0,64.0,65.4,137055.0],["2022-03-14",65.2,66.0,60.4,61.2,167335.0],["2022-03-15",62.0,66.2,60.9,65.8,181665.0],["2022-03-16",67.0,72.2,66.2,72.0,152575.0],["2022-03-17",70.6,76.8,69.3,76.8,166800.0],["2022-03-18",75.8,80.0,74.68,79.2,208650.0],["2022-03-21",77.4,77.4,73.0,76.4,157355.0],["2022-03-22",76.0,80.8,75.6,79.2,96905.0],["2022-03-23",78.2,80.2,76.7,78.6,174055.0],["2022-03-24",80.4,80.4,73.6,73.8,262410.0],["2022-03-25",74.0,74.2,70.7,71.2,367280.0],["2022-03-28",72.4,75.6,70.6,74.6,183340.0],["2022-03-29",77.0,84.8,75.4,83.8,194460.0],["2022-03-30",82.4,88.3,81.4,84.8,155265.0],["2022-03-31",84.0,85.2,81.8,84.2,134520.0],["2022-04-01",83.8,87.2,83.8,87.0,105865.0],["2022-04-04",86.8,89.9,86.4,89.2,118590.0],["2022-04-05",89.2,89.2,83.1,83.8,117695.0],["2022-04-06",81.6,84.6,78.5,83.8,143680.0],["2022-04-07",84.2,85.7,80.0,82.6,85315.0],["2022-04-08",81.8,82.4,76.8,77.4,96590.0],["2022-04-11",76.0,77.4,73.4,75.2,69720.0],["2022-04-12",76.4,80.9,74.6,75.6,67775.0],["2022-04-13",75.6,78.8,74.6,78.6,63540.0],["2022-04-14",79.8,80.0,75.4,75.4,90645.0],["2022-04-18",76.0,76.0,69.8,71.0,99515.0],["2022-04-19",71.0,75.9,70.96,74.6,67410.0],["2022-04-20",75.0,75.2,71.6,73.8,66010.0],["2022-04-21",75.0,76.4,68.0,68.4,85320.0],["2022-04-22",68.4,69.4,65.26,66.8,67335.0],["2022-04-25",67.6,71.6,66.5,71.2,94555.0],["2022-04-26",70.0,70.8,68.4,69.4,86260.0],["2022-04-27",68.4,71.0,67.0,68.6,76060.0],["2022-04-28",65.2,65.4,56.6,62.8,317540.0],["2022-04-29",61.8,64.4,60.2,62.6,181010.0],["2022-05-02",62.0,67.3,61.6,66.0,116985.0],["2022-05-03",65.8,67.6,64.8,66.0,142245.0],["2022-05-04",66.4,69.0,62.5,69.0,101595.0],["2022-05-05",66.6,66.8,62.4,63.2,95555.0],["2022-05-06",61.6,62.2,57.6,59.0,112005.0],["2022-05-09",56.8,57.9,53.6,54.6,185415.0],["2022-05-10",54.0,60.2,52.0,52.6,169660.0],["2022-05-11",51.6,54.4,50.4,52.2,130815.0],["2022-05-12",51.2,58.2,51.2,57.0,195890.0],["2022-05-13",58.2,65.6,58.2,64.2,190645.0],["2022-05-16",63.6,66.0,61.4,61.8,91660.0],["2022-05-17",62.8,64.4,59.8,63.0,115615.0],["2022-05-18",61.8,64.0,59.4,60.2,79100.0],["2022-05-19",60.4,63.8,59.6,60.4,109925.0],["2022-05-20",61.2,61.8,57.4,61.0,95760.0],["2022-05-23",60.8,63.9,59.4,63.8,105785.0],["2022-05-24",62.8,63.4,59.6,62.0,101300.0],["2022-05-25",61.0,65.6,60.6,65.2,89955.0],["2022-05-26",65.2,70.1,65.2,69.6,196530.0],["2022-05-27",70.2,77.8,69.9,77.2,122790.0],["2022-05-31",76.4,77.6,71.8,75.6,308795.0],["2022-06-01",74.6,75.1,70.2,70.8,148685.0],["2022-06-02",71.8,77.6,71.0,77.2,83945.0],["2022-06-03",78.2,85.0,77.2,80.0,172405.0],["2022-06-06",81.2,84.8,79.0,83.6,117045.0],["2022-06-07",83.0,83.6,77.5,80.0,108565.0],["2022-06-08",79.0,84.0,78.8,81.2,83870.0],["2022-06-09",80.8,82.2,78.4,80.6,83435.0],["2022-06-10",79.2,82.0,76.8,80.8,109340.0],["2022-06-13",78.0,80.8,77.2,79.4,141310.0],["2022-06-14",79.0,79.7,72.4,77.8,105000.0],["2022-06-15",79.4,85.6,78.0,85.0,111520.0],["2022-06-16",81.6,83.4,79.9,82.6,115125.0],["2022-06-17",83.4,95.9,83.0,94.8,246590.0],["2022-06-21",97.8,98.0,90.2,90.8,169150.0],["2022-06-22",89.6,93.0,88.4,90.2,115890.0],["2022-06-23",91.2,104.2,91.2,104.2,368925.0],["2022-06-24",104.4,105.4,96.4,98.0,420665.0],["2022-06-27",98.6,100.4,96.6,99.6,91865.0],["2022-06-28",99.2,100.2,92.3,92.4,53880.0],["2022-06-29",92.6,93.0,87.6,89.4,52555.0],["2022-06-30",88.4,90.2,85.4,86.4,62300.0],["2022-07-01",87.0,89.4,85.8,88.4,82775.0],["2022-07-05",86.4,93.5,85.0,92.8,78450.0],["2022-07-06",92.2,95.6,91.7,93.0,88690.0],["2022-07-07",93.0,99.0,91.8,98.4,78745.0],["2022-07-08",96.8,98.8,93.2,94.6,57715.0],["2022-07-11",93.2,93.7,88.6,89.6,44610.0],["2022-07-12",89.8,91.0,85.82,89.8,54055.0],["2022-07-13",86.8,90.2,86.0,87.2,44170.0],["2022-07-14",85.4,86.6,83.8,85.0,55300.0],["2022-07-15",86.6,90.8,85.4,90.8,86255.0],["2022-07-18",90.8,91.3,85.0,85.4,53870.0],["2022-07-19",87.2,88.0,84.7,87.8,43745.0],["2022-07-20",88.2,92.3,86.9,91.4,95645.0],["2022-07-21",89.0,95.4,88.1,95.4,80180.0],["2022-07-22",96.0,96.1,90.5,91.4,46265.0],["2022-07-25",91.0,91.4,88.8,90.0,46350.0],["2022-07-26",88.0,88.8,85.5,87.0,70070.0],["2022-07-27",88.4,89.0,85.8,88.0,64850.0],["2022-07-28",85.8,87.0,78.7,83.6,95630.0],["2022-07-29",84.0,84.4,76.0,78.0,142280.0],["2022-08-01",77.0,82.6,76.2,80.8,122180.0],["2022-08-02",79.6,86.0,79.0,83.8,111400.0],["2022-08-03",85.0,91.8,85.0,91.4,88300.0],["2022-08-04",90.2,93.0,89.7,92.8,90320.0],["2022-08-05",87.4,100.1,87.4,99.8,159400.0],["2022-08-08",100.0,105.4,96.2,103.2,147855.0],["2022-08-09",101.4,103.0,95.9,97.6,74775.0],["2022-08-10",101.2,102.5,98.8,102.2,73675.0],["2022-08-11",103.0,108.5,99.8,100.2,61380.0],["2022-08-12",100.8,103.4,99.4,103.0,94675.0],["2022-08-15",103.0,107.5,101.6,106.0,78070.0],["2022-08-16",105.8,106.0,102.3,104.4,64590.0],["2022-08-17",101.4,102.0,93.8,94.0,87355.0],["2022-08-18",92.6,93.6,90.8,93.0,53485.0],["2022-08-19",91.6,92.8,87.3,87.4,48095.0],["2022-08-22",86.4,88.2,86.0,88.0,53745.0],["2022-08-23",87.4,89.2,86.0,86.8,32665.0],["2022-08-24",87.2,91.1,86.4,88.6,35580.0],["2022-08-25",93.0,94.2,89.8,94.0,64620.0],["2022-08-26",94.2,94.8,90.2,90.6,41625.0],["2022-08-29",89.0,92.5,88.6,90.4,47025.0],["2022-08-30",91.6,93.0,87.6,88.6,36800.0],["2022-08-31",89.2,91.2,88.6,91.0,32985.0],["2022-09-01",89.2,89.6,83.6,86.6,62595.0],["2022-09-02",87.6,88.8,84.5,87.0,59225.0],["2022-09-06",87.0,90.6,86.0,86.6,65070.0],["2022-09-07",83.4,84.1,77.58,81.0,112280.0],["2022-09-08",79.4,88.0,79.2,87.4,69445.0],["2022-09-09",88.2,88.8,86.2,86.6,64590.0],["2022-09-12",86.2,87.6,84.0,85.0,45630.0],["2022-09-13",81.4,82.8,78.7,80.6,95910.0],["2022-09-14",80.4,82.6,79.0,82.0,81185.0],["2022-09-15",80.8,84.5,80.0,81.0,75335.0],["2022-09-16",78.8,80.3,76.8,79.4,178760.0],["2022-09-19",77.8,78.6,75.4,75.6,64355.0],["2022-09-20",75.0,77.4,74.4,75.8,60345.0],["2022-09-21",76.8,77.2,73.6,74.6,70280.0],["2022-09-22",74.0,75.0,72.2,74.4,59620.0],["2022-09-23",73.6,74.5,68.6,70.8,84175.0],["2022-09-26",69.0,73.0,69.0,71.0,67570.0],["2022-09-27",72.0,73.1,70.4,71.6,62480.0],["2022-09-28",71.2,76.5,71.0,76.0,54980.0],["2022-09-29",74.0,75.4,71.3,73.2,43765.0],["2022-09-30",73.2,76.2,71.8,71.8,71530.0],["2022-10-03",73.0,77.3,70.6,76.8,77155.0],["2022-10-04",78.0,81.1,77.4,80.4,70865.0],["2022-10-05",78.6,81.6,77.5,81.4,65840.0],["2022-10-06",80.8,82.6,79.3,81.4,31785.0],["2022-10-07",79.8,81.0,75.4,76.0,41150.0],["2022-10-10",76.0,78.0,73.7,76.4,55665.0],["2022-10-11",75.6,81.3,75.6,78.6,68310.0],["2022-10-12",78.0,78.2,69.8,70.6,138380.0],["2022-10-13",68.2,72.4,65.4,71.6,102495.0],["2022-10-14",72.2,72.4,67.4,67.6,48365.0],["2022-10-17",69.6,71.0,69.0,70.0,55890.0],["2022-10-18",72.0,75.0,71.2,72.8,64045.0],["2022-10-19",71.2,73.2,69.8,70.6,68040.0],["2022-10-20",71.0,73.6,70.4,72.4,46720.0],["2022-10-21",73.2,73.4,69.9,72.0,45805.0],["2022-10-24",72.0,73.0,68.24,71.8,56240.0],["2022-10-25",71.8,77.2,71.8,76.8,49475.0],["2022-10-26",76.2,78.3,75.6,76.2,29760.0],["2022-10-27",78.0,79.3,75.6,76.4,68585.0],["2022-10-28",76.2,80.6,74.2,80.2,47845.0],["2022-10-31",80.0,82.8,78.1,81.8,64505.0],["2022-11-01",83.0,83.3,79.1,80.6,58130.0],["2022-11-02",80.0,82.5,76.8,77.0,69230.0],["2022-11-03",75.6,76.2,72.0,75.0,63440.0],["2022-11-04",75.2,75.4,70.9,72.6,100095.0],["2022-11-07",73.4,74.4,72.0,73.8,87190.0],["2022-11-08",76.4,78.6,69.7,71.0,111450.0],["2022-11-09",70.6,76.2,69.6,73.2,128770.0],["2022-11-10",78.0,80.0,76.4,78.8,94835.0],["2022-11-11",77.8,84.0,76.4,83.4,120135.0],["2022-11-14",82.4,85.94,81.0,82.2,97500.0],["2022-11-15",85.0,87.9,82.7,83.4,86385.0],["2022-11-16",82.4,82.9,77.2,78.2,62275.0],["2022-11-17",76.6,77.7,75.3,77.0,60620.0],["2022-11-18",79.2,79.2,74.6,75.0,60230.0],["2022-11-21",74.4,76.1,73.2,73.8,45455.0],["2022-11-22",73.4,75.6,72.2,74.6,33760.0],["2022-11-23",74.2,76.8,73.0,76.4,189580.0],["2022-11-25",76.8,77.1,73.5,74.2,17245.0],["2022-11-28",72.0,74.8,66.6,68.2,87210.0],["2022-11-29",69.4,72.1,68.6,69.0,30175.0],["2022-11-30",68.8,73.1,66.3,73.0,68280.0],["2022-12-01",72.8,76.0,72.4,75.4,52155.0],["2022-12-02",73.2,76.6,72.2,76.6,32300.0],["2022-12-05",77.2,77.8,74.4,75.0,48480.0],["2022-12-06",74.2,74.2,70.8,71.2,54140.0],["2022-12-07",70.0,71.6,64.0,66.6,92575.0],["2022-12-08",67.0,69.6,65.2,66.6,41180.0],["2022-12-09",65.6,67.2,65.0,65.4,42345.0],["2022-12-12",65.6,66.2,63.4,65.2,53080.0],["2022-12-13",69.2,71.7,66.0,67.2,74810.0],["2022-12-14",67.2,69.0,65.8,66.8,101960.0],["2022-12-15",65.8,66.6,63.1,63.2,132705.0],["2022-12-16",63.0,66.4,62.0,66.0,158140.0],["2022-12-19",65.4,65.4,61.1,62.0,114980.0],["2022-12-20",61.2,63.6,60.2,62.8,133660.0],["2022-12-21",62.8,66.2,62.2,64.6,124250.0],["2022-12-22",63.2,64.7,61.0,64.4,115885.0],["2022-12-23",63.6,64.9,61.0,61.6,45355.0],["2022-12-27",61.0,61.8,56.0,56.4,84545.0],["2022-12-28",56.0,57.6,55.0,55.8,133670.0],["2022-12-29",57.0,60.0,55.8,58.0,126040.0],["2022-12-30",56.6,57.1,54.6,56.6,104245.0],["2023-01-03",58.0,58.8,54.8,56.4,77250.0],["2023-01-04",60.0,66.8,60.0,66.2,168465.0],["2023-01-05",65.4,66.18,61.9,64.8,63900.0],["2023-01-06",65.6,66.6,62.2,66.6,53440.0],["2023-01-09",67.2,70.0,66.4,67.6,42655.0],["2023-01-10",67.8,70.4,67.0,69.8,38370.0],["2023-01-11",69.6,73.6,68.9,72.8,68095.0],["2023-01-12",73.8,77.0,71.0,76.8,42670.0],["2023-01-13",75.6,79.2,74.8,78.4,35380.0],["2023-01-17",77.6,79.0,75.7,78.2,40750.0],["2023-01-18",78.6,79.3,75.0,75.8,58405.0],["2023-01-19",74.2,76.1,73.3,74.4,31030.0],["2023-01-20",75.6,76.9,73.6,75.8,38615.0],["2023-01-23",76.0,77.6,73.82,77.4,84980.0],["2023-01-24",77.2,78.32,73.6,73.8,36765.0],["2023-01-25",72.6,77.5,71.4,77.2,78460.0],["2023-01-26",78.0,78.8,73.5,75.2,63025.0],["2023-01-27",75.4,81.0,75.2,80.4,39820.0],["2023-01-30",78.8,81.4,75.8,77.0,74830.0],["2023-01-31",76.8,80.5,76.8,79.4,110840.0],["2023-02-01",79.0,80.6,76.6,80.2,77835.0],["2023-02-02",81.8,84.6,81.5,82.8,148935.0],["2023-02-03",82.6,85.5,80.0,80.6,70250.0],["2023-02-06",79.2,79.4,75.6,76.6,68060.0],["2023-02-07",77.4,79.1,75.9,78.8,32295.0],["2023-02-08",77.6,79.0,76.8,77.4,29560.0],["2023-02-09",78.0,79.0,73.2,74.2,42250.0],["2023-02-10",73.8,74.4,71.5,72.4,49320.0],["2023-02-13",72.4,74.7,71.0,74.2,34485.0],["2023-02-14",73.4,75.7,72.2,74.4,48495.0],["2023-02-15",74.4,77.8,74.2,77.8,43485.0],["2023-02-16",76.0,78.5,74.8,77.0,42630.0],["2023-02-17",77.6,77.6,73.6,75.4,28030.0],["2023-02-21",73.4,74.2,71.0,71.8,33010.0],["2023-02-22",71.8,74.2,71.4,72.4,89070.0],["2023-02-23",65.0,65.2,58.0,62.4,191345.0],["2023-02-24",60.4,61.3,58.2,60.6,88165.0],["2023-02-27",58.6,59.4,55.3,58.0,94265.0],["2023-02-28",57.2,58.6,55.3,55.8,92255.0],["2023-03-01",56.0,57.4,54.1,55.2,97440.0],["2023-03-02",56.0,56.0,53.4,54.4,78810.0],["2023-03-03",54.6,57.1,54.0,56.2,89800.0],["2023-03-06",55.6,56.0,53.0,53.2,57495.0],["2023-03-07",53.2,54.1,51.8,52.0,39615.0],["2023-03-08",51.8,53.5,51.0,52.4,51620.0],["2023-03-09",52.8,52.8,49.8,50.0,51125.0],["2023-03-10",49.6,49.7,45.8,47.0,70100.0],["2023-03-13",46.0,50.2,46.0,49.2,70570.0],["2023-03-14",51.0,51.4,49.4,49.8,66825.0],["2023-03-15",48.4,49.6,48.2,49.2,105970.0],["2023-03-16",48.4,50.6,47.4,50.0,92695.0],["2023-03-17",50.2,50.8,45.6,47.6,156690.0],["2023-03-20",47.4,47.4,45.4,47.0,89535.0],["2023-03-21",47.2,49.2,46.4,49.0,77240.0],["2023-03-22",48.8,49.88,46.4,46.6,59640.0],["2023-03-23",44.0,45.78,43.0,44.8,100645.0],["2023-03-24",44.0,45.6,43.6,45.0,56340.0],["2023-03-27",46.0,47.4,45.6,46.8,55625.0],["2023-03-28",46.4,47.4,44.8,45.0,50005.0],["2023-03-29",45.8,46.8,45.1,46.6,58655.0],["2023-03-30",47.2,47.6,44.0,44.8,68795.0],["2023-03-31",45.7,47.7,45.28,47.2,94140.0],["2023-04-03",46.2,46.6,45.5,46.2,34970.0],["2023-04-04",47.2,47.2,44.8,46.6,78030.0],["2023-04-05",45.6,45.8,44.0,44.2,60470.0],["2023-04-06",44.6,46.0,44.0,45.4,31430.0],["2023-04-10",45.0,45.8,44.6,45.2,32575.0],["2023-04-11",45.6,46.6,44.8,45.2,74040.0],["2023-04-12",46.1,47.0,43.6,43.6,38470.0],["2023-04-13",43.8,44.8,43.6,43.8,38425.0],["2023-04-14",44.4,44.4,40.8,41.4,52355.0],["2023-04-17",41.4,41.8,40.2,41.6,50365.0],["2023-04-18",41.6,42.6,40.4,40.8,39820.0],["2023-04-19",40.2,42.2,40.0,42.0,50210.0],["2023-04-20",41.8,42.2,41.3,41.6,29395.0],["2023-04-21",41.6,42.6,41.3,42.4,59340.0],["2023-04-24",42.4,44.0,42.3,43.2,68665.0],["2023-04-25",42.2,43.2,40.8,41.2,43195.0],["2023-04-26",41.2,41.5,39.8,40.0,36365.0],["2023-04-27",40.4,43.8,40.3,43.2,111705.0],["2023-04-28",42.4,44.5,41.8,43.8,62800.0],["2023-05-01",43.4,44.3,42.7,43.6,59225.0],["2023-05-02",43.4,43.8,41.4,41.4,59510.0],["2023-05-03",41.8,43.9,41.6,42.4,64880.0],["2023-05-04",40.0,41.4,39.0,39.8,108470.0],["2023-05-05",40.6,42.4,39.8,41.4,128090.0],["2023-05-08",41.0,41.6,39.2,40.2,99560.0],["2023-05-09",39.8,40.8,39.2,40.2,100655.0],["2023-05-10",41.4,44.6,40.6,42.4,155105.0],["2023-05-11",42.0,43.8,41.4,43.2,70210.0],["2023-05-12",43.0,43.0,40.0,41.0,69910.0],["2023-05-15",40.6,41.8,40.0,40.4,95335.0],["2023-05-16",40.2,43.7,40.0,43.4,100675.0],["2023-05-17",43.0,47.9,42.3,46.6,119515.0],["2023-05-18",46.8,46.8,43.8,44.8,54685.0],["2023-05-19",45.6,45.6,42.8,43.0,36965.0],["2023-05-22",43.6,45.2,43.0,44.6,56140.0],["2023-05-23",44.0,47.0,43.8,44.0,54730.0],["2023-05-24",44.0,44.4,42.6,44.0,42370.0],["2023-05-25",43.8,43.8,42.2,43.8,43015.0],["2023-05-26",43.6,44.6,43.2,43.8,51670.0],["2023-05-30",44.4,45.2,44.0,44.2,59015.0],["2023-05-31",44.4,45.0,43.1,44.2,72115.0],["2023-06-01",44.2,46.9,43.8,45.8,61160.0],["2023-06-02",47.0,49.7,46.4,48.8,95090.0],["2023-06-05",48.4,50.6,47.7,50.0,47685.0],["2023-06-06",49.2,52.8,49.1,52.2,54640.0],["2023-06-07",52.6,54.7,52.0,53.0,81435.0],["2023-06-08",53.0,53.2,49.0,49.6,53415.0],["2023-06-09",49.6,50.4,48.4,48.6,38650.0],["2023-06-12",48.4,49.5,48.4,48.8,38370.0],["2023-06-13",49.2,51.2,48.6,50.0,92920.0],["2023-06-14",51.0,51.0,46.4,46.6,42850.0],["2023-06-15",46.0,47.1,45.4,46.8,39375.0],["2023-06-16",48.8,48.8,45.5,46.8,152550.0],["2023-06-20",46.0,46.3,44.4,44.8,46140.0],["2023-06-21",44.2,44.9,43.0,43.4,53940.0],["2023-06-22",43.2,43.8,42.3,43.6,50845.0],["2023-06-23",42.2,43.0,41.8,42.4,168790.0],["2023-06-26",41.4,42.8,41.2,41.6,54925.0],["2023-06-27",41.6,42.3,40.2,42.0,41455.0],["2023-06-28",42.0,42.6,41.2,42.2,44425.0],["2023-06-29",42.4,44.0,42.2,42.8,48095.0],["2023-06-30",43.4,43.8,42.0,42.0,48390.0],["2023-07-03",42.0,43.3,41.7,42.0,29860.0],["2023-07-05",41.4,41.6,40.2,40.6,45965.0],["2023-07-06",40.2,40.8,38.4,40.0,59040.0],["2023-07-07",40.4,40.5,39.4,39.6,47915.0],["2023-07-10",39.6,41.4,39.0,40.8,47675.0],["2023-07-11",40.6,43.5,40.4,42.8,42205.0],["2023-07-12",43.8,44.6,43.2,44.0,33140.0],["2023-07-13",43.8,45.3,43.8,44.2,28800.0],["2023-07-14",43.4,44.56,41.8,42.4,33675.0],["2023-07-17",42.0,44.0,41.4,44.0,41295.0],["2023-07-18",44.2,45.8,44.0,45.0,37010.0],["2023-07-19",45.0,46.4,44.9,45.4,32485.0],["2023-07-20",45.8,45.8,43.3,43.8,44600.0],["2023-07-21",44.4,44.4,42.5,43.8,37350.0],["2023-07-24",43.8,44.3,43.0,43.8,22875.0],["2023-07-25",43.2,43.7,42.8,43.0,24795.0],["2023-07-26",43.8,49.2,43.4,47.4,114040.0],["2023-07-27",48.2,49.4,46.2,46.8,70650.0],["2023-07-28",47.6,47.8,46.2,46.8,34655.0],["2023-07-31",46.6,49.0,46.5,49.0,60265.0],["2023-08-01",48.0,48.5,45.2,46.0,52705.0],["2023-08-02",46.0,46.0,43.6,44.4,59705.0],["2023-08-03",39.2,43.2,39.0,42.2,157675.0],["2023-08-04",43.0,43.0,40.0,41.0,56615.0],["2023-08-07",40.8,40.8,37.4,39.6,84660.0],["2023-08-08",38.8,39.0,37.2,37.4,63485.0],["2023-08-09",38.0,38.0,34.0,35.0,89150.0],["2023-08-10",35.4,35.4,33.1,33.4,81410.0],["2023-08-11",34.6,34.6,31.2,31.2,82575.0],["2023-08-14",31.8,31.8,29.4,29.4,80190.0],["2023-08-15",30.2,30.8,27.8,28.0,80760.0],["2023-08-16",28.2,28.6,27.2,27.2,60790.0],["2023-08-17",27.2,27.8,26.4,26.8,94830.0],["2023-08-18",26.2,27.2,26.2,26.4,64050.0],["2023-08-21",26.6,27.0,25.6,26.6,49340.0],["2023-08-22",27.0,27.0,25.8,25.8,48945.0],["2023-08-23",26.2,26.8,25.4,26.8,79520.0],["2023-08-24",26.8,26.8,24.8,24.8,51665.0],["2023-08-25",25.6,26.7,24.9,26.6,57665.0],["2023-08-28",26.8,28.3,26.6,27.6,72155.0],["2023-08-29",27.6,29.2,27.2,29.0,46465.0],["2023-08-30",28.8,33.4,28.8,29.6,122560.0],["2023-08-31",29.6,30.4,28.2,28.4,49035.0],["2023-09-01",28.4,31.6,28.2,29.8,75055.0],["2023-09-05",28.8,30.0,28.0,30.0,64355.0],["2023-09-06",30.0,30.0,27.4,28.0,44145.0],["2023-09-07",27.2,27.8,25.8,27.4,51665.0],["2023-09-08",27.0,28.0,26.2,27.8,57155.0],["2023-09-11",27.4,28.6,27.0,28.2,53830.0],["2023-09-12",28.0,28.1,25.8,26.0,113215.0],["2023-09-13",26.2,27.6,25.4,26.8,98740.0],["2023-09-14",26.4,27.8,25.7,27.2,104310.0],["2023-09-15",27.2,28.1,26.8,27.8,123700.0],["2023-09-18",27.8,27.8,25.8,25.8,89205.0],["2023-09-19",25.8,26.4,25.2,25.8,90340.0],["2023-09-20",26.2,27.2,25.6,25.6,62665.0],["2023-09-21",25.6,25.6,23.6,23.8,113740.0],["2023-09-22",24.4,24.4,23.4,23.8,65365.0],["2023-09-25",24.0,24.0,22.2,22.8,49110.0],["2023-09-26",22.2,24.0,22.2,23.6,59810.0],["2023-09-27",23.8,24.8,23.0,23.6,67265.0],["2023-09-28",23.4,24.2,22.8,23.0,50225.0],["2023-09-29",23.8,24.2,22.9,23.4,67030.0],["2023-10-02",23.2,23.6,22.0,22.4,64090.0],["2023-10-03",22.6,23.2,22.0,22.4,40725.0],["2023-10-04",22.4,22.5,21.4,21.6,39230.0],["2023-10-05",21.6,23.0,21.6,22.8,56255.0],["2023-10-06",22.6,23.0,21.4,21.6,48365.0],["2023-10-09",21.4,21.6,20.4,20.6,56565.0],["2023-10-10",20.8,24.0,20.8,23.2,62155.0],["2023-10-11",22.0,23.6,21.5,22.0,37200.0],["2023-10-12",22.4,22.8,20.5,20.8,50575.0],["2023-10-13",20.6,21.6,20.4,20.6,31390.0],["2023-10-16",21.0,21.4,20.5,20.8,36025.0],["2023-10-17",20.6,22.2,20.6,20.8,42690.0],["2023-10-18",20.4,20.8,20.0,20.4,28725.0],["2023-10-19",20.2,21.4,18.5,18.88,221735.0],["2023-10-20",21.0,23.4,20.2,21.8,249590.0],["2023-10-23",20.8,21.2,19.6,20.4,85090.0],["2023-10-24",20.4,22.8,20.4,21.4,63415.0],["2023-10-25",21.0,21.4,20.0,20.2,69410.0],["2023-10-26",20.4,21.4,19.7,21.0,68670.0],["2023-10-27",21.4,22.0,20.0,21.6,74690.0],["2023-10-30",22.2,22.6,21.2,22.6,52940.0],["2023-10-31",22.0,23.6,20.56,23.4,93460.0],["2023-11-01",23.0,24.4,21.6,23.6,150740.0],["2023-11-02",22.0,27.0,21.0,26.8,191440.0],["2023-11-03",26.4,29.0,26.4,28.4,101350.0],["2023-11-06",27.0,27.8,24.2,24.4,596630.0],["2023-11-07",24.0,25.2,23.0,25.0,85285.0],["2023-11-08",24.0,25.3,23.4,24.6,92215.0],["2023-11-09",24.6,24.6,22.8,22.8,102930.0],["2023-11-10",22.6,23.6,21.8,22.4,92535.0],["2023-11-13",22.4,25.3,22.1,24.8,69085.0],["2023-11-14",25.8,28.7,25.8,28.0,110415.0],["2023-11-15",28.0,29.0,27.0,28.0,126965.0],["2023-11-16",27.2,28.4,26.8,27.4,54600.0],["2023-11-17",27.4,28.0,26.5,27.0,97140.0],["2023-11-20",27.0,28.3,26.4,28.0,45065.0],["2023-11-21",27.0,27.0,24.0,24.2,55305.0],["2023-11-22",24.6,25.4,23.2,23.6,50975.0],["2023-11-24",23.6,24.3,23.4,24.0,29735.0],["2023-11-27",23.2,25.4,23.0,24.6,62250.0],["2023-11-28",24.4,25.8,23.8,25.6,37465.0],["2023-11-29",26.0,27.8,25.2,26.0,48425.0],["2023-11-30",26.2,27.0,25.2,25.4,269720.0],["2023-12-01",25.0,26.2,24.2,26.0,85565.0],["2023-12-04",26.0,27.2,25.9,26.6,76550.0],["2023-12-05",26.2,26.2,24.0,24.2,57870.0],["2023-12-06",24.8,25.9,24.1,25.2,63620.0],["2023-12-07",24.6,25.2,23.5,24.4,64195.0],["2023-12-08",24.2,24.6,23.2,23.8,70105.0],["2023-12-11",23.8,23.8,22.4,23.2,65745.0],["2023-12-12",22.4,24.2,22.0,23.6,132995.0],["2023-12-13",23.2,25.6,22.4,25.0,210515.0],["2023-12-14",25.8,28.8,25.8,27.6,250665.0],["2023-12-15",27.2,29.2,27.0,27.2,332055.0],["2023-12-18",26.8,27.3,25.4,26.2,214735.0],["2023-12-19",26.4,29.4,26.0,28.8,253345.0],["2023-12-20",29.2,31.0,28.0,28.2,172765.0],["2023-12-21",29.0,30.2,28.4,29.8,146075.0],["2023-12-22",29.0,31.0,29.0,29.8,138700.0],["2023-12-26",29.2,31.2,29.2,30.4,152715.0],["2023-12-27",30.0,30.8,28.84,29.0,186830.0],["2023-12-28",28.2,31.4,28.0,31.4,74800.0],["2023-12-29",30.6,31.6,29.5,29.8,73500.0],["2024-01-02",29.6,31.2,28.6,29.0,81245.0],["2024-01-03",29.0,29.0,26.6,26.6,68700.0],["2024-01-04",26.8,26.8,25.2,25.4,50975.0],["2024-01-05",24.8,25.0,23.6,23.8,90525.0],["2024-01-08",24.2,25.8,23.7,25.0,41050.0],["2024-01-09",24.4,26.2,24.4,25.0,31625.0],["2024-01-10",24.8,25.6,23.8,24.6,32545.0],["2024-01-11",24.4,24.6,22.4,23.0,111175.0],["2024-01-12",23.4,23.8,22.0,22.0,45975.0],["2024-01-16",21.4,22.0,21.0,22.0,71110.0],["2024-01-17",21.6,21.8,20.8,21.2,43190.0],["2024-01-18",21.4,21.8,20.4,21.4,44650.0],["2024-01-19",21.8,22.0,20.6,21.8,49825.0],["2024-01-22",21.8,23.8,21.8,23.2,49460.0],["2024-01-23",23.4,24.2,22.6,24.0,40225.0],["2024-01-24",24.8,24.8,22.2,22.2,57355.0],["2024-01-25",22.4,23.4,21.8,23.0,42595.0],["2024-01-26",23.2,23.8,22.0,22.4,32290.0],["2024-01-29",22.0,23.4,21.4,23.0,41905.0],["2024-01-30",22.2,22.5,21.6,22.0,52695.0],["2024-01-31",21.6,22.6,21.0,21.0,71540.0],["2024-02-01",21.8,22.6,21.4,21.8,45060.0],["2024-02-02",21.6,21.8,20.6,21.0,47270.0],["2024-02-05",21.2,21.4,20.2,20.6,73495.0],["2024-02-06",20.4,21.7,20.4,21.4,61225.0],["2024-02-07",21.2,22.0,20.7,21.2,47835.0],["2024-02-08",20.8,21.8,20.8,21.6,43890.0],["2024-02-09",22.0,22.2,21.0,22.0,43755.0],["2024-02-12",22.0,23.8,22.0,23.2,56475.0],["2024-02-13",23.0,23.0,21.2,21.2,62810.0],["2024-02-14",22.0,22.36,21.4,22.2,54240.0],["2024-02-15",24.6,29.0,24.2,26.2,198110.0],["2024-02-16",26.4,27.1,25.0,25.6,101900.0],["2024-02-20",26.4,26.4,24.9,25.2,55290.0],["2024-02-21",24.0,24.8,23.0,23.0,54650.0],["2024-02-22",23.4,23.8,21.4,21.6,138730.0],["2024-02-23",21.8,22.1,21.0,21.2,129450.0],["2024-02-26",21.2,22.4,20.8,21.4,49370.0],["2024-02-27",22.0,22.6,21.6,21.8,37875.0],["2024-02-28",21.2,22.0,21.0,21.0,49485.0],["2024-02-29",21.8,22.4,21.2,21.6,63115.0],["2024-03-01",21.2,21.8,21.2,21.2,47570.0],["2024-03-04",21.2,21.2,20.2,20.6,64585.0],["2024-03-05",20.4,20.8,20.0,20.6,60725.0],["2024-03-06",20.4,20.6,19.82,20.2,52510.0],["2024-03-07",20.2,21.6,20.2,21.0,49085.0],["2024-03-08",21.0,21.6,20.4,20.6,36110.0],["2024-03-11",20.6,21.2,20.0,20.0,33160.0],["2024-03-12",20.4,20.4,18.0,18.2,241030.0],["2024-03-13",18.4,19.3,18.2,18.86,109860.0],["2024-03-14",18.7,18.8,17.6,17.6,95675.0],["2024-03-15",17.68,18.44,17.02,17.8,158470.0],["2024-03-18",17.72,18.2,16.78,17.36,99925.0],["2024-03-19",17.36,18.0,16.64,17.24,159080.0],["2024-03-20",17.32,18.4,16.74,17.96,58150.0],["2024-03-21",18.16,18.8,17.66,18.24,118195.0],["2024-03-22",18.14,18.4,17.6,17.62,59355.0],["2024-03-25",17.9,18.04,16.6,16.6,71885.0],["2024-03-26",17.0,17.2,16.42,16.76,76605.0],["2024-03-27",17.2,17.54,16.5,17.26,67340.0],["2024-03-28",17.16,17.32,15.8,16.22,126620.0],["2024-04-01",16.46,16.62,15.04,15.44,356320.0],["2024-04-02",15.0,15.98,14.62,15.16,320445.0],["2024-04-03",15.44,15.8,14.66,15.2,142835.0],["2024-04-04",14.9,17.18,14.9,16.02,138130.0],["2024-04-05",15.6,15.88,14.4,14.4,136010.0],["2024-04-08",14.68,15.26,14.4,14.5,266665.0],["2024-04-09",14.32,15.14,14.14,14.42,168880.0],["2024-04-10",13.5,13.92,12.98,13.3,254190.0],["2024-04-11",13.26,13.36,12.3,12.64,144585.0],["2024-04-12",12.6,12.78,11.34,11.5,141780.0],["2024-04-15",11.92,12.26,10.8,11.14,307570.0],["2024-04-16",11.62,11.62,10.26,10.3,209990.0],["2024-04-17",10.44,10.68,10.02,10.28,181425.0],["2024-04-18",10.34,10.8,10.26,10.36,110260.0],["2024-04-19",10.3,11.3,10.3,10.94,103280.0],["2024-04-22",11.14,11.92,10.6,11.04,129635.0],["2024-04-23",11.0,11.8,10.8,10.86,119930.0],["2024-04-24",10.8,11.32,10.62,10.68,128545.0],["2024-04-25",10.4,10.98,10.2,10.8,90220.0],["2024-04-26",10.8,10.98,10.46,10.56,61745.0],["2024-04-29",10.64,11.92,10.48,11.92,119145.0],["2024-04-30",11.4,11.42,10.1,10.2,148420.0],["2024-05-01",10.26,11.18,10.24,10.62,101640.0],["2024-05-02",9.9,10.4,9.04,10.4,152135.0],["2024-05-03",10.42,11.58,10.3,11.4,164870.0],["2024-05-06",11.34,11.8,11.2,11.36,88385.0],["2024-05-07",10.96,11.84,10.96,11.12,56925.0],["2024-05-08",11.14,11.14,10.2,10.36,108240.0],["2024-05-09",10.34,10.66,10.0,10.26,67920.0],["2024-05-10",10.1,10.2,9.2,9.36,159565.0],["2024-05-13",9.32,10.38,9.32,9.8,111790.0],["2024-05-14",11.0,11.6,9.7,9.96,93910.0],["2024-05-15",10.0,10.2,9.5,9.58,110190.0],["2024-05-16",9.66,9.84,9.3,9.72,49375.0],["2024-05-17",10.0,10.0,9.48,9.78,83095.0],["2024-05-20",9.7,10.4,9.7,10.16,68725.0],["2024-05-21",10.0,10.2,9.2,9.6,130300.0],["2024-05-22",9.56,10.2,9.4,9.92,69065.0],["2024-05-23",9.64,9.82,9.0,9.14,118795.0],["2024-05-24",9.64,9.68,8.62,8.64,79955.0],["2024-05-28",8.72,9.0,8.3,8.6,111205.0],["2024-05-29",8.56,8.74,8.04,8.28,86370.0],["2024-05-30",8.52,8.56,8.02,8.04,88540.0],["2024-05-31",8.14,8.78,8.04,8.54,109480.0],["2024-06-03",9.6,9.6,7.8,8.4,105160.0],["2024-06-04",8.0,8.36,7.8,7.8,102960.0],["2024-06-05",7.98,8.4,7.6,8.1,94275.0],["2024-06-06",8.16,8.34,7.62,7.8,87330.0],["2024-06-07",8.0,8.16,7.4,7.6,75055.0],["2024-06-10",7.4,8.34,7.22,8.2,73630.0],["2024-06-11",7.96,8.38,7.6,8.36,47505.0],["2024-06-12",8.4,8.7,8.0,8.12,52175.0],["2024-06-13",8.08,8.12,7.6,7.86,61455.0],["2024-06-14",7.76,7.9,7.4,7.82,53255.0],["2024-06-17",8.22,9.1,7.6,7.88,166485.0],["2024-06-18",7.8,7.9,7.28,7.36,82010.0],["2024-06-20",7.44,7.9,7.36,7.74,64145.0],["2024-06-21",7.7,7.76,7.4,7.4,100735.0],["2024-06-24",7.0,8.44,7.0,8.1,101740.0],["2024-06-25",8.3,8.4,7.86,8.12,82865.0],["2024-06-26",8.04,8.38,7.22,7.26,113945.0],["2024-06-27",7.32,7.56,7.14,7.5,124080.0],["2024-06-28",7.0,7.06,6.5,6.5,1694660.0],["2024-07-01",6.6,6.6,5.0,5.0,308895.0],["2024-07-02",5.2,7.22,5.2,5.9,765410.0],["2024-07-03",5.9,6.34,5.9,6.0,161065.0],["2024-07-05",6.0,6.72,6.0,6.24,200030.0],["2024-07-08",6.22,6.8,6.0,6.46,267555.0],["2024-07-09",6.06,6.8,6.06,6.48,120550.0],["2024-07-10",6.64,6.88,6.4,6.66,132605.0],["2024-07-11",6.52,8.85,6.01,8.16,272500.0],["2024-07-12",7.92,8.24,7.205,7.52,225000.0],["2024-07-15",7.47,7.78,7.31,7.45,169400.0],["2024-07-16",7.42,9.63,7.3,9.55,256600.0],["2024-07-17",9.2,9.469,8.135,8.54,279700.0],["2024-07-18",8.5,8.55,7.8,8.02,137600.0],["2024-07-19",7.84,8.07,7.65,7.77,165200.0],["2024-07-22",7.9,8.792,7.65,8.7,148300.0],["2024-07-23",8.06,9.35,7.9,9.33,119500.0],["2024-07-24",9.09,9.5,8.67,8.71,187000.0],["2024-07-25",8.71,8.71,8.21,8.35,125400.0],["2024-07-26",8.64,8.84,8.35,8.84,83300.0],["2024-07-29",8.77,8.83,8.08,8.42,144000.0],["2024-07-30",8.34,8.54,8.0,8.39,214500.0],["2024-07-31",8.39,8.69,8.01,8.01,131300.0],["2024-08-01",8.53,11.239,8.53,11.23,911100.0],["2024-08-02",11.01,12.45,10.55,11.05,403600.0],["2024-08-05",10.08,10.49,9.39,9.56,210200.0],["2024-08-06",9.67,9.67,8.2,8.43,172400.0],["2024-08-07",8.35,8.81,7.76,7.94,183200.0],["2024-08-08",8.01,8.35,7.82,8.24,102700.0],["2024-08-09",8.28,8.51,8.01,8.44,58400.0],["2024-08-12",8.33,8.44,8.07,8.44,31400.0],["2024-08-13",8.54,8.629,8.22,8.23,58600.0],["2024-08-14",8.38,8.38,7.75,7.9,183400.0],["2024-08-15",8.1,8.53,7.97,8.22,113100.0],["2024-08-16",8.24,8.66,8.23,8.66,28700.0],["2024-08-19",8.7,8.8,8.55,8.61,45100.0],["2024-08-20",8.61,8.8,8.32,8.73,32100.0],["2024-08-21",8.82,9.016,8.17,8.82,50700.0],["2024-08-22",8.83,8.83,8.345,8.4,18700.0],["2024-08-23",8.55,9.2,8.46,9.02,46800.0],["2024-08-26",9.06,9.06,8.71,8.89,40000.0],["2024-08-27",8.88,8.89,8.23,8.25,51300.0],["2024-08-28",8.12,8.37,7.8,7.87,62000.0],["2024-08-29",8.0,8.31,7.98,8.17,35400.0],["2024-08-30",8.23,8.38,8.2,8.3,22800.0],["2024-09-03",8.18,8.26,7.8,7.81,94000.0],["2024-09-04",7.8,7.92,7.76,7.79,86500.0],["2024-09-05",7.79,8.04,7.76,8.03,35100.0],["2024-09-06",8.04,8.09,7.89,7.93,36900.0],["2024-09-09",7.93,7.98,7.8,7.93,52200.0],["2024-09-10",7.96,8.18,7.89,8.03,93100.0],["2024-09-11",7.94,8.27,7.94,8.21,15000.0],["2024-09-12",8.16,8.618,8.1,8.51,122700.0],["2024-09-13",8.58,9.505,8.55,9.34,66300.0],["2024-09-16",9.3,9.69,9.16,9.51,33900.0],["2024-09-17",9.72,10.365,9.515,10.15,81400.0],["2024-09-18",10.21,10.27,9.63,9.83,82800.0],["2024-09-19",10.15,10.16,9.81,9.92,48800.0],["2024-09-20",9.96,10.27,9.212,10.0,157300.0],["2024-09-23",9.93,10.37,9.755,10.15,81500.0],["2024-09-24",10.35,10.95,10.17,10.75,95100.0],["2024-09-25",10.8,10.8,9.74,9.8,41600.0],["2024-09-26",9.98,9.98,9.37,9.46,51100.0],["2024-09-27",9.71,9.71,9.31,9.5,27900.0],["2024-09-30",9.52,9.69,9.345,9.48,60000.0],["2024-10-01",9.45,9.45,8.94,9.25,69900.0],["2024-10-02",9.28,9.32,9.04,9.21,26400.0],["2024-10-03",9.16,9.18,9.0,9.07,21800.0],["2024-10-04",9.2,9.415,9.094,9.36,27400.0],["2024-10-07",9.36,9.65,9.15,9.62,47600.0],["2024-10-08",9.54,9.98,9.43,9.94,46400.0],["2024-10-09",9.97,10.205,9.78,10.04,53300.0],["2024-10-10",9.84,10.17,9.8,10.09,38100.0],["2024-10-11",10.2,10.29,10.11,10.22,27100.0],["2024-10-14",10.18,10.18,9.8,10.07,35500.0],["2024-10-15",10.07,10.27,10.02,10.16,25000.0],["2024-10-16",10.08,10.355,10.08,10.26,38100.0],["2024-10-17",10.33,10.34,10.05,10.19,16700.0],["2024-10-18",10.28,10.5,10.216,10.34,39400.0],["2024-10-21",10.3,10.3,10.15,10.17,22900.0],["2024-10-22",10.15,10.26,10.08,10.11,25200.0],["2024-10-23",10.08,10.21,9.87,9.97,53000.0],["2024-10-24",9.98,10.43,9.5,10.1,96300.0],["2024-10-25",10.09,10.09,9.41,9.41,29200.0],["2024-10-28",9.54,9.94,9.54,9.93,30400.0],["2024-10-29",9.7,9.787,9.576,9.64,29100.0],["2024-10-30",9.5,9.809,9.36,9.65,75400.0],["2024-10-31",9.0,9.43,8.64,9.16,57300.0],["2024-11-01",9.14,9.239,8.78,9.0,38900.0],["2024-11-04",8.88,9.385,8.86,9.12,22900.0],["2024-11-05",8.95,9.17,8.82,8.91,102400.0],["2024-11-06",9.23,9.23,8.81,8.91,33500.0],["2024-11-07",8.78,9.1,8.737,8.98,55700.0],["2024-11-08",8.85,8.88,8.68,8.79,53100.0],["2024-11-11",8.79,9.3,8.79,9.06,67500.0],["2024-11-12",8.99,9.07,8.78,8.85,38300.0],["2024-11-13",8.8,8.871,8.625,8.73,81400.0],["2024-11-14",8.75,8.806,8.52,8.55,59500.0],["2024-11-15",8.65,8.65,8.28,8.36,53500.0],["2024-11-18",8.38,8.38,7.91,7.91,61500.0],["2024-11-19",7.87,8.23,7.76,7.96,29800.0],["2024-11-20",7.88,7.92,7.78,7.84,17000.0],["2024-11-21",7.8,8.05,7.72,8.01,26300.0],["2024-11-22",7.95,8.29,7.95,8.1,52500.0],["2024-11-25",8.14,9.39,8.14,9.31,112700.0],["2024-11-26",9.26,9.26,8.91,9.0,62600.0],["2024-11-27",9.02,9.35,9.0,9.11,38700.0],["2024-11-29",9.2,9.71,9.131,9.57,49800.0],["2024-12-02",9.46,9.5,9.09,9.22,73100.0],["2024-12-03",9.08,9.32,8.751,9.09,65500.0],["2024-12-04",8.97,9.87,8.89,9.85,82700.0],["2024-12-05",9.78,9.87,9.23,9.35,48700.0],["2024-12-06",9.38,9.7,9.2,9.5,68000.0],["2024-12-09",9.47,9.89,9.37,9.73,70200.0],["2024-12-10",9.78,9.99,9.565,9.57,87000.0],["2024-12-11",9.54,9.69,9.34,9.44,25100.0],["2024-12-12",9.27,9.38,8.96,8.97,44300.0],["2024-12-13",8.96,9.35,8.77,9.3,56800.0],["2024-12-16",9.26,9.41,8.71,8.73,60100.0],["2024-12-17",8.58,8.655,8.33,8.45,66200.0],["2024-12-18",8.54,8.61,7.84,7.86,84700.0],["2024-12-19",7.9,8.14,7.77,7.84,57400.0],["2024-12-20",7.76,7.99,7.6,7.87,92800.0],["2024-12-23",7.83,7.83,7.18,7.44,72000.0],["2024-12-24",7.45,7.67,7.449,7.63,19500.0],["2024-12-26",7.59,7.735,7.47,7.7,41600.0],["2024-12-27",7.55,7.87,7.35,7.8,89700.0],["2024-12-30",7.8,7.8,7.401,7.47,55400.0],["2024-12-31",7.47,7.47,7.03,7.25,150700.0],["2025-01-02",7.25,7.36,7.02,7.04,51000.0],["2025-01-03",7.18,7.6,7.047,7.48,31500.0],["2025-01-06",7.65,7.71,7.5,7.55,24600.0],["2025-01-07",7.5,7.69,7.305,7.4,24600.0],["2025-01-08",7.24,7.35,7.02,7.29,79300.0],["2025-01-10",7.08,7.25,7.06,7.22,22300.0],["2025-01-13",7.59,8.83,7.59,8.58,144100.0],["2025-01-14",8.74,8.74,7.95,7.98,32000.0],["2025-01-15",8.04,8.67,8.04,8.43,28400.0],["2025-01-16",8.49,9.88,8.386,9.6,100500.0],["2025-01-17",9.59,9.9,9.449,9.55,54000.0],["2025-01-21",9.8,11.36,9.515,10.98,138000.0],["2025-01-22",11.0,11.02,10.22,10.29,35200.0],["2025-01-23",10.33,11.06,10.21,10.97,38600.0],["2025-01-24",11.0,11.22,10.72,11.0,35600.0],["2025-01-27",10.85,11.13,10.293,10.65,28500.0],["2025-01-28",10.63,10.87,10.08,10.69,46600.0],["2025-01-29",10.57,11.0,10.45,11.0,32700.0],["2025-01-30",11.06,12.0,11.06,11.63,102700.0],["2025-01-31",11.49,11.49,10.32,10.78,90500.0],["2025-02-03",10.37,10.9,10.076,10.79,62200.0],["2025-02-04",10.77,11.045,10.76,10.97,44400.0],["2025-02-05",10.91,11.1,10.8,11.03,22700.0],["2025-02-06",11.05,11.49,11.05,11.47,86100.0],["2025-02-07",11.49,11.76,11.14,11.36,56300.0],["2025-02-10",11.31,11.63,11.21,11.43,43600.0],["2025-02-11",11.39,11.645,11.33,11.47,66800.0],["2025-02-12",11.32,12.4,11.23,12.35,210100.0],["2025-02-13",11.175,12.155,10.91,11.73,106300.0],["2025-02-14",11.85,12.46,11.45,12.16,239800.0],["2025-02-18",12.16,12.95,11.5,11.9,178500.0],["2025-02-19",11.89,12.69,11.55,12.49,226900.0],["2025-02-20",12.46,12.46,11.18,12.06,105900.0],["2025-02-21",12.11,12.5,11.6,11.74,78000.0],["2025-02-24",11.85,12.0,11.055,11.17,96500.0],["2025-02-25",11.06,11.37,10.13,10.39,59000.0],["2025-02-26",10.65,10.85,9.9,10.14,68400.0],["2025-02-27",10.11,10.22,9.917,10.01,27400.0],["2025-02-28",9.85,10.12,9.75,9.96,41100.0],["2025-03-03",9.67,9.71,8.6,8.75,127100.0],["2025-03-04",8.33,9.0,8.05,8.7,89100.0],["2025-03-05",8.79,8.99,8.5,8.75,56600.0],["2025-03-06",8.45,8.82,8.32,8.55,38400.0],["2025-03-07",8.54,8.72,8.0,8.33,50400.0],["2025-03-10",8.24,8.51,7.83,8.04,89500.0],["2025-03-11",7.98,8.275,7.78,8.14,77400.0],["2025-03-12",8.34,8.435,7.995,8.14,35100.0],["2025-03-13",8.11,8.219,7.835,7.89,25100.0],["2025-03-14",8.01,8.1,7.91,7.96,27900.0],["2025-03-17",7.95,8.3,7.95,8.2,28400.0],["2025-03-18",8.18,8.18,7.85,7.87,38500.0],["2025-03-19",7.88,8.05,7.87,7.93,35300.0],["2025-03-20",7.85,8.07,7.8,7.8,69300.0],["2025-03-21",7.8,7.975,7.67,7.81,46100.0],["2025-03-24",7.86,8.19,7.82,8.15,24800.0],["2025-03-25",8.13,8.24,7.8,7.9,35000.0],["2025-03-26",7.84,7.97,7.615,7.87,42300.0],["2025-03-27",7.92,8.1,7.78,8.09,33900.0],["2025-03-28",8.09,8.1,7.72,7.82,48300.0],["2025-03-31",7.81,7.89,7.66,7.88,57400.0],["2025-04-01",7.66,7.7,7.09,7.17,130100.0],["2025-04-02",7.12,7.44,7.08,7.15,48300.0],["2025-04-03",7.02,7.07,6.64,6.81,73200.0],["2025-04-04",6.62,6.938,6.145,6.59,66500.0],["2025-04-07",6.36,6.72,6.28,6.54,40200.0],["2025-04-08",6.76,6.87,6.095,6.23,44400.0],["2025-04-09",6.1,7.235,6.1,7.17,39000.0],["2025-04-10",6.96,7.55,6.96,7.25,38400.0],["2025-04-11",7.37,7.549,6.89,7.06,32000.0],["2025-04-14",7.15,7.43,7.0,7.18,21000.0],["2025-04-15",7.22,7.325,6.9,7.11,36700.0],["2025-04-16",6.99,7.245,6.86,7.02,21100.0],["2025-04-17",7.2,7.39,6.865,6.98,53400.0],["2025-04-21",7.0,7.17,6.925,7.16,25800.0],["2025-04-22",7.23,7.8,6.995,7.8,52300.0],["2025-04-23",7.92,8.25,7.64,7.71,55200.0],["2025-04-24",7.79,8.03,7.65,7.84,40800.0],["2025-04-25",7.8,8.05,7.532,7.72,35200.0],["2025-04-28",7.7,7.99,7.21,7.25,60300.0],["2025-04-29",7.29,7.494,7.085,7.3,86900.0],["2025-04-30",7.15,7.53,7.0,7.33,92700.0],["2025-05-01",7.31,7.37,6.1,6.19,151000.0],["2025-05-02",7.72,7.874,7.07,7.41,131700.0],["2025-05-05",7.44,7.74,7.205,7.31,87200.0],["2025-05-06",7.3,7.32,6.421,6.79,82200.0],["2025-05-07",6.77,6.935,6.61,6.78,31100.0],["2025-05-08",6.78,7.15,6.743,6.96,59100.0],["2025-05-09",6.99,7.02,6.692,6.84,26000.0],["2025-05-12",7.18,7.275,6.896,7.21,49500.0],["2025-05-13",7.23,7.6,7.027,7.6,85200.0],["2025-05-14",7.55,7.55,7.05,7.13,43000.0],["2025-05-15",7.03,7.53,6.9,7.48,66500.0],["2025-05-16",7.49,7.55,7.255,7.4,50000.0],["2025-05-19",7.26,7.39,7.175,7.29,41400.0],["2025-05-20",7.19,7.61,7.18,7.55,48800.0],["2025-05-21",7.47,7.56,7.25,7.44,32600.0],["2025-05-22",7.39,7.645,7.26,7.4,29000.0],["2025-05-23",7.3,7.48,7.17,7.42,46700.0],["2025-05-27",7.48,7.56,6.99,6.99,72900.0],["2025-05-28",6.96,7.36,6.93,6.99,29400.0],["2025-05-29",7.08,7.18,6.82,6.91,31600.0],["2025-05-30",6.95,6.98,6.61,6.74,40300.0],["2025-06-02",6.77,6.8,6.5,6.58,53400.0],["2025-06-03",6.503,7.02,6.503,6.91,24100.0],["2025-06-04",6.98,7.0,6.755,6.92,24200.0],["2025-06-05",6.877,7.03,6.85,6.92,16500.0],["2025-06-06",6.99,7.0,6.769,6.96,20000.0],["2025-06-09",7.07,7.14,6.94,7.09,27100.0],["2025-06-10",7.04,7.65,7.04,7.37,47500.0],["2025-06-11",7.47,7.49,7.06,7.18,36400.0],["2025-06-12",7.12,7.413,7.01,7.16,14600.0],["2025-06-13",7.15,7.35,6.73,6.78,55500.0],["2025-06-16",6.89,7.06,6.81,6.93,26400.0],["2025-06-17",6.86,6.91,6.64,6.69,45800.0],["2025-06-18",6.71,6.93,6.71,6.81,17900.0],["2025-06-20",6.86,6.925,6.739,6.75,23100.0],["2025-06-23",6.61,6.9,6.565,6.73,53100.0],["2025-06-24",6.89,7.38,6.89,7.29,56700.0],["2025-06-25",7.29,7.49,7.15,7.41,12300.0],["2025-06-26",7.42,7.66,7.42,7.56,36100.0],["2025-06-27",7.67,8.1,7.54,7.94,60700.0],["2025-06-30",8.0,9.15,8.0,8.89,79200.0],["2025-07-01",8.9,9.04,8.28,8.4,72500.0],["2025-07-02",8.4,8.8,8.4,8.59,32900.0],["2025-07-03",8.66,8.99,8.51,8.51,31200.0],["2025-07-07",8.5,8.55,8.0,8.16,38300.0],["2025-07-08",8.15,8.67,8.05,8.49,41900.0],["2025-07-09",8.64,8.95,8.502,8.63,39600.0],["2025-07-10",8.68,8.755,8.17,8.39,43700.0],["2025-07-11",8.38,8.5,8.27,8.4,12300.0],["2025-07-14",8.29,8.5,8.0,8.08,31500.0],["2025-07-15",8.08,8.21,7.87,8.0,38900.0],["2025-07-16",8.05,8.38,7.905,8.27,21400.0],["2025-07-17",8.38,8.67,8.03,8.04,51900.0],["2025-07-18",8.18,8.455,7.872,8.07,53400.0],["2025-07-21",8.2,8.377,7.96,8.02,64600.0],["2025-07-22",8.0,8.29,7.93,8.18,78500.0],["2025-07-23",8.3,8.69,8.22,8.59,181100.0],["2025-07-24",8.59,8.9,8.44,8.7,107500.0],["2025-07-25",8.69,9.05,8.535,8.96,59100.0],["2025-07-28",8.97,9.0,8.53,8.72,59200.0],["2025-07-29",8.82,8.92,8.1,8.26,66800.0],["2025-07-30",8.3,8.5,7.4,7.51,91700.0],["2025-07-31",7.46,7.79,7.25,7.35,63300.0],["2025-08-01",7.23,7.23,6.875,7.01,65700.0],["2025-08-04",7.02,7.31,7.0,7.04,72000.0],["2025-08-05",7.52,8.646,7.52,8.48,266300.0],["2025-08-06",7.61,8.0,7.11,7.86,99000.0],["2025-08-07",7.9,8.123,7.25,7.36,62500.0],["2025-08-08",7.37,7.59,7.08,7.28,65400.0],["2025-08-11",7.31,7.31,7.01,7.17,39200.0],["2025-08-12",7.25,7.569,7.06,7.06,54100.0],["2025-08-13",7.06,7.33,7.05,7.19,60600.0],["2025-08-14",7.04,7.29,7.04,7.27,23700.0],["2025-08-15",7.21,7.458,7.11,7.15,35900.0],["2025-08-18",7.17,7.4,7.16,7.25,25600.0],["2025-08-19",7.3,7.3,7.01,7.1,60300.0],["2025-08-20",7.11,7.11,6.8,6.85,42900.0],["2025-08-21",6.8,7.1,6.798,6.98,23000.0],["2025-08-22",7.06,7.29,7.0,7.15,56000.0],["2025-08-25",7.16,7.234,6.93,6.97,60500.0],["2025-08-26",7.0,7.15,6.961,7.0,67200.0],["2025-08-27",7.01,7.1,6.95,6.95,28200.0],["2025-08-28",7.0,7.075,6.9,6.97,30600.0],["2025-08-29",6.95,7.055,6.86,6.9,31100.0],["2025-09-02",6.82,7.07,6.71,6.75,97900.0],["2025-09-03",6.67,6.96,6.64,6.96,56500.0],["2025-09-04",6.88,6.91,6.6,6.72,112200.0],["2025-09-05",6.77,7.0,6.65,6.98,41700.0],["2025-09-08",7.01,7.01,6.8,6.91,38200.0],["2025-09-09",6.85,6.955,6.8,6.87,43100.0],["2025-09-10",6.81,6.81,6.46,6.55,186600.0],["2025-09-11",6.56,6.78,6.51,6.75,33800.0],["2025-09-12",6.76,6.76,6.59,6.64,29900.0],["2025-09-15",6.59,6.66,6.51,6.56,33000.0],["2025-09-16",6.62,6.68,6.51,6.53,23900.0],["2025-09-17",6.55,6.66,6.43,6.49,54100.0],["2025-09-18",6.39,6.61,6.39,6.55,87800.0],["2025-09-19",6.54,6.67,6.42,6.42,93700.0],["2025-09-22",6.42,6.6,6.411,6.49,62100.0],["2025-09-23",6.52,6.59,6.28,6.3,78000.0],["2025-09-24",6.29,6.44,6.21,6.27,35000.0],["2025-09-25",6.21,6.24,6.09,6.12,99500.0],["2025-09-26",6.16,6.31,6.14,6.2,81800.0],["2025-09-29",6.19,6.23,6.075,6.22,71200.0],["2025-09-30",6.22,6.25,5.98,6.15,93800.0],["2025-10-01",6.11,6.2,6.043,6.18,102200.0],["2025-10-02",6.17,6.205,6.03,6.12,81700.0],["2025-10-03",6.14,6.39,6.13,6.33,126500.0],["2025-10-06",6.36,6.415,6.23,6.29,98500.0],["2025-10-07",6.23,6.35,6.04,6.04,100300.0],["2025-10-08",6.09,6.28,6.06,6.26,103100.0],["2025-10-09",6.3,6.3,6.141,6.2,71000.0],["2025-10-10",6.19,6.2,5.79,5.82,149800.0],["2025-10-13",5.91,5.989,5.8,5.83,85000.0],["2025-10-14",5.79,5.964,5.76,5.93,71000.0],["2025-10-15",5.97,6.087,5.82,5.94,99300.0],["2025-10-16",5.94,5.94,5.62,5.68,84900.0],["2025-10-17",5.61,5.61,5.4,5.45,106300.0],["2025-10-20",5.46,5.678,5.46,5.61,111400.0],["2025-10-21",5.56,5.685,5.5,5.6,95800.0],["2025-10-22",5.61,5.61,5.32,5.39,107100.0],["2025-10-23",5.39,5.64,5.33,5.51,77400.0],["2025-10-24",5.56,5.64,5.49,5.57,54900.0],["2025-10-27",5.64,5.7,5.49,5.52,108900.0],["2025-10-28",5.51,5.65,5.32,5.34,102100.0],["2025-10-29",5.33,5.39,5.17,5.32,84300.0],["2025-10-30",5.26,5.35,5.13,5.15,73800.0],["2025-10-31",5.19,5.25,5.11,5.22,67400.0],["2025-11-03",5.16,5.17,4.97,5.09,149500.0],["2025-11-04",5.01,5.19,5.01,5.05,57600.0],["2025-11-05",5.01,5.258,4.51,4.57,158700.0],["2025-11-06",4.55,4.58,4.082,4.09,281500.0],["2025-11-07",4.07,4.27,4.05,4.21,117900.0],["2025-11-10",4.23,4.29,4.0,4.04,117900.0],["2025-11-11",4.04,4.06,3.87,3.9,182100.0],["2025-11-12",3.98,4.17,3.98,4.11,141700.0],["2025-11-13",4.03,4.06,3.91,3.99,152500.0],["2025-11-14",3.91,4.05,3.83,4.05,135000.0],["2025-11-17",3.98,4.06,3.95,3.96,159900.0],["2025-11-18",3.93,4.11,3.9,4.02,176600.0],["2025-11-19",4.03,4.06,3.851,3.93,109300.0],["2025-11-20",3.97,4.036,3.75,3.78,131600.0],["2025-11-21",3.75,3.87,3.71,3.84,92700.0],["2025-11-24",3.84,4.055,3.79,3.97,222800.0],["2025-11-25",4.0,4.05,3.89,4.05,68700.0],["2025-11-26",4.0,4.25,3.99,4.11,62900.0],["2025-11-28",4.18,4.25,4.1,4.23,54200.0],["2025-12-01",4.16,4.23,3.98,4.01,136300.0],["2025-12-02",4.04,4.2,3.981,4.07,59100.0],["2025-12-03",4.1,4.22,4.01,4.08,71700.0],["2025-12-04",4.07,4.198,4.07,4.12,34000.0],["2025-12-05",4.07,4.11,3.95,4.01,71800.0],["2025-12-08",4.06,4.07,3.92,3.96,59500.0],["2025-12-09",3.95,4.14,3.945,4.04,127100.0],["2025-12-10",4.02,4.12,4.0,4.1,119000.0],["2025-12-11",4.1,4.56,4.09,4.35,293700.0],["2025-12-12",4.38,4.75,4.38,4.61,430400.0],["2025-12-15",4.64,4.77,4.55,4.7,135900.0],["2025-12-16",4.7,4.79,4.59,4.7,408700.0],["2025-12-17",4.71,4.86,4.68,4.7,195100.0],["2025-12-18",4.71,4.81,4.68,4.73,102500.0],["2025-12-19",4.71,4.78,4.598,4.66,81400.0],["2025-12-22",4.66,4.82,4.45,4.45,167400.0],["2025-12-23",4.5,4.615,4.47,4.56,65800.0],["2025-12-24",4.54,4.67,4.54,4.59,21600.0],["2025-12-26",4.59,4.6,4.55,4.55,53600.0],["2025-12-29",4.52,4.65,4.48,4.58,76900.0],["2025-12-30",4.58,4.81,4.57,4.8,97500.0],["2025-12-31",4.78,4.92,4.59,4.91,99600.0],["2026-01-02",4.89,4.95,4.75,4.85,141200.0],["2026-01-05",4.89,5.409,4.835,5.21,218800.0],["2026-01-06",5.22,5.57,5.19,5.33,125100.0],["2026-01-07",5.4,5.409,4.92,5.16,91500.0],["2026-01-08",5.17,5.392,4.96,5.17,128500.0],["2026-01-09",5.23,5.28,5.1,5.17,24900.0],["2026-01-12",5.19,5.291,4.96,4.96,62500.0],["2026-01-13",4.98,4.99,4.6,4.72,94300.0],["2026-01-14",4.73,4.93,4.68,4.73,53100.0],["2026-01-15",4.74,4.84,4.641,4.76,36200.0],["2026-01-16",4.72,4.83,4.65,4.71,39300.0],["2026-01-20",4.64,4.73,4.57,4.6,42200.0],["2026-01-21",4.69,4.69,4.52,4.54,30700.0],["2026-01-22",4.59,4.997,4.59,4.93,82300.0],["2026-01-23",4.9,4.99,4.8,4.87,33400.0],["2026-01-26",4.87,4.87,4.66,4.72,43500.0],["2026-01-27",4.76,4.76,4.61,4.64,31600.0],["2026-01-28",4.68,4.811,4.56,4.78,71100.0],["2026-01-29",4.79,4.82,4.52,4.65,69300.0],["2026-01-30",4.62,4.62,4.4,4.55,73200.0],["2026-02-02",4.48,4.72,4.48,4.58,53200.0],["2026-02-03",4.51,4.52,4.1,4.34,277000.0],["2026-02-04",4.4,4.605,4.31,4.4,79400.0],["2026-02-05",4.34,4.36,4.18,4.25,96000.0],["2026-02-06",4.26,4.51,4.21,4.44,123800.0],["2026-02-09",4.38,4.4,4.205,4.29,179900.0],["2026-02-10",4.32,4.565,4.32,4.41,109400.0],["2026-02-11",4.42,4.42,4.18,4.32,92800.0],["2026-02-12",4.37,5.08,4.29,4.33,387600.0],["2026-02-13",4.55,5.89,4.55,5.4,717500.0],["2026-02-17",5.31,5.61,4.94,5.53,172200.0],["2026-02-18",5.52,5.95,5.392,5.84,98000.0],["2026-02-19",5.77,5.9,5.61,5.74,113500.0],["2026-02-20",5.65,5.7,5.44,5.45,75600.0],["2026-02-23",5.4,5.4,5.16,5.36,90600.0],["2026-02-24",5.4,5.555,5.38,5.42,45800.0],["2026-02-25",5.43,5.5,5.21,5.43,67800.0],["2026-02-26",5.5,5.8,5.42,5.75,79200.0],["2026-02-27",5.68,5.75,5.48,5.7,23000.0],["2026-03-02",5.45,5.555,5.03,5.3,217600.0],["2026-03-03",5.19,5.27,4.94,5.15,89700.0],["2026-03-04",5.12,5.59,5.12,5.46,51200.0],["2026-03-05",5.43,5.84,5.41,5.61,98700.0],["2026-03-06",5.48,5.52,5.34,5.46,59500.0],["2026-03-09",5.42,5.93,5.3,5.56,105500.0],["2026-03-10",5.51,5.7,5.34,5.4,55300.0],["2026-03-11",5.315,5.82,5.315,5.77,35800.0],["2026-03-12",5.7,5.77,5.47,5.49,16800.0],["2026-03-13",5.52,6.04,5.458,5.62,147400.0],["2026-03-16",5.7,5.737,5.53,5.63,31500.0],["2026-03-17",5.65,5.8,5.56,5.6,16700.0],["2026-03-18",5.6,5.6,5.34,5.59,48600.0],["2026-03-19",5.56,5.76,5.42,5.53,30300.0],["2026-03-20",5.52,5.73,5.35,5.73,97500.0],["2026-03-23",5.78,5.9,5.58,5.79,50100.0],["2026-03-24",5.74,5.89,5.645,5.76,34000.0],["2026-03-25",5.83,5.83,5.55,5.63,27400.0],["2026-03-26",5.64,5.78,5.46,5.51,28400.0],["2026-03-27",5.47,5.47,5.25,5.28,31800.0],["2026-03-30",5.3,5.37,5.1,5.17,36000.0],["2026-03-31",5.2,5.46,5.2,5.26,25300.0],["2026-04-01",5.36,5.4,5.16,5.29,85900.0],["2026-04-02",5.2,5.505,5.2,5.5,22200.0],["2026-04-06",5.58,5.687,5.47,5.57,13300.0],["2026-04-07",5.62,5.62,5.33,5.34,20800.0],["2026-04-08",5.5,5.8,5.41,5.71,66500.0],["2026-04-09",5.7,5.88,5.41,5.42,46800.0],["2026-04-10",5.45,5.51,5.18,5.19,34700.0],["2026-04-13",5.19,5.58,5.14,5.55,25600.0],["2026-04-14",5.54,5.57,5.32,5.51,55300.0],["2026-04-15",5.5,6.76,5.5,6.24,290600.0],["2026-04-16",6.23,6.47,6.03,6.19,74000.0],["2026-04-17",6.17,6.25,5.96,6.12,58500.0],["2026-04-20",6.01,6.7,6.01,6.61,100500.0],["2026-04-21",6.6,6.68,6.23,6.31,37300.0],["2026-04-22",6.36,6.44,5.94,6.02,62200.0],["2026-04-23",6.05,6.15,5.92,6.1,30600.0],["2026-04-24",6.07,6.141,5.86,5.88,16500.0],["2026-04-27",5.87,6.2,5.8,6.14,58300.0],["2026-04-28",6.09,6.25,6.05,6.25,11100.0],["2026-04-29",6.29,6.355,6.02,6.12,58100.0],["2026-04-30",6.06,6.36,5.86,6.32,23900.0],["2026-05-01",6.449,6.449,6.06,6.12,19400.0],["2026-05-04",6.11,6.52,6.11,6.42,43200.0],["2026-05-05",6.45,6.54,6.13,6.36,104600.0],["2026-05-06",7.41,7.72,7.01,7.15,191300.0],["2026-05-07",7.24,7.75,7.02,7.75,94100.0],["2026-05-08",7.75,8.0,7.48,7.97,119600.0],["2026-05-11",7.97,8.18,7.635,8.15,71100.0],["2026-05-12",8.05,8.055,7.57,7.89,85200.0],["2026-05-13",7.89,7.89,7.485,7.73,35300.0],["2026-05-14",7.64,7.84,7.32,7.78,35500.0],["2026-05-15",7.56,7.74,7.36,7.57,79000.0],["2026-05-18",7.54,7.78,7.39,7.76,62300.0],["2026-05-19",7.68,7.9,7.6,7.83,27800.0],["2026-05-20",7.82,7.94,7.753,7.89,28300.0],["2026-05-21",7.88,7.98,7.61,7.91,19700.0],["2026-05-22",7.86,8.12,7.76,7.96,59700.0],["2026-05-26",8.05,8.51,7.91,8.48,83300.0],["2026-05-27",8.45,9.2,8.42,8.84,242300.0],["2026-05-28",8.71,9.48,8.6,9.46,136600.0],["2026-05-29",9.39,9.83,9.35,9.83,145200.0],["2026-06-01",9.85,9.96,8.96,9.05,293600.0],["2026-06-02",9.0,9.0,8.41,8.5,154600.0],["2026-06-03",8.39,8.49,8.05,8.46,166100.0],["2026-06-04",8.43,8.98,8.43,8.78,93600.0],["2026-06-05",8.74,8.94,8.61,8.62,117700.0],["2026-06-08",8.68,9.06,8.52,8.75,124200.0],["2026-06-09",8.84,8.84,8.19,8.5,123200.0],["2026-06-10",8.49,8.78,8.2,8.42,137700.0],["2026-06-11",8.49,9.23,8.33,9.16,56000.0],["2026-06-12",9.09,9.305,8.784,9.11,40700.0],["2026-06-15",9.16,9.17,8.67,8.69,30300.0],["2026-06-16",8.72,8.775,8.36,8.62,55700.0],["2026-06-17",8.54,8.655,8.42,8.5,38700.0],["2026-06-18",8.53,8.889,8.39,8.43,82900.0],["2026-06-22",8.43,8.47,8.13,8.22,55600.0],["2026-06-23",8.1,8.458,8.06,8.33,68800.0],["2026-06-24",8.83,9.0,8.355,8.49,79900.0],["2026-06-25",8.58,8.6,8.25,8.4,71200.0],["2026-06-26",8.34,9.19,8.34,9.19,153800.0],["2026-06-29",9.18,9.595,8.983,9.3,122300.0],["2026-06-30",9.35,9.5,9.1,9.12,57600.0],["2026-07-01",9.22,9.665,9.01,9.37,95600.0],["2026-07-02",9.48,9.67,9.21,9.25,79900.0],["2026-07-06",9.19,9.54,9.13,9.29,61300.0],["2026-07-07",9.23,9.25,8.954,8.99,41900.0],["2026-07-08",8.99,8.99,8.65,8.67,55700.0],["2026-07-09",8.68,9.2,8.67,9.12,38800.0],["2026-07-10",9.09,10.16,8.835,9.91,349700.0],["2026-07-13",9.92,11.259,9.9,11.01,442800.0],["2026-07-14",10.92,11.4499,10.61,10.88,199723.0],["2026-07-15",10.73,11.39,10.6112,11.03,101840.398743],["2026-07-16",11.04,11.45,10.87,10.95,103544.983719],["2026-07-17",11.07,13.25,11.01,13.23,452583.014274],["2026-07-20",13.23,13.45,12.52,12.58,257922.227029],["2026-07-21",12.58,12.875,11.95,12.47,173836.671463],["2026-07-31",10.85,10.98,10.6102,10.75,65678.85463],["2026-08-03",10.86,11.08,10.73,10.76,79398.756097],["2026-08-04",10.69,10.905,9.9301,10.42,144689.101586],["2026-08-05",11.18,14.19,11.01,13.02,465243.398903],["2026-08-06",13.13,13.6945,12.6,12.93,208219.094782],["2026-08-07",13.05,14.085,12.99,13.52,173543.724008]]}