{"t":"ATCH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-10",594.0,594.0,570.0,584.4,1397.0],["2021-03-11",584.4,585.0,579.6,582.6,1318.0],["2021-03-12",588.0,588.0,579.0,583.2,380.0],["2021-03-15",582.0,586.2,582.0,586.2,1740.0],["2021-03-16",585.0,585.0,585.0,585.0,437.0],["2021-03-17",588.0,594.0,586.8,591.0,2850.0],["2021-03-18",587.4,590.16,585.0,585.0,1895.0],["2021-03-19",585.0,588.0,585.0,587.4,213.0],["2021-03-22",585.0,587.4,574.2,582.0,6587.0],["2021-03-23",580.8,581.4,570.0,581.4,2343.0],["2021-03-24",579.0,579.6,570.6,579.0,535.0],["2021-03-25",574.02,577.8,570.6,576.0,192.0],["2021-03-26",576.0,580.2,574.2,579.6,152.0],["2021-03-29",582.0,582.0,579.6,581.4,1357.0],["2021-03-30",579.0,582.0,577.8,582.0,212.0],["2021-03-31",579.0,580.8,578.4,579.6,235.0],["2021-04-01",585.0,585.0,579.6,580.8,5522.0],["2021-04-05",583.2,586.8,579.0,583.8,717.0],["2021-04-06",585.42,585.6,583.2,585.0,72.0],["2021-04-07",586.2,586.2,586.2,586.2,17.0],["2021-04-08",588.0,588.0,587.4,588.0,302.0],["2021-04-09",585.6,591.0,582.6,590.4,955.0],["2021-04-12",590.4,594.0,582.6,594.0,1302.0],["2021-04-13",588.0,592.2,584.4,589.8,270.0],["2021-04-14",588.9,592.2,588.9,592.2,1565.0],["2021-04-15",592.8,592.8,589.2,589.2,187.0],["2021-04-16",586.8,591.0,585.6,591.0,695.0],["2021-04-19",585.6,591.0,585.0,591.0,883.0],["2021-04-20",586.8,588.0,585.0,588.0,148.0],["2021-04-21",586.8,588.6,585.6,588.6,708.0],["2021-04-22",585.6,588.0,585.0,587.4,163.0],["2021-04-23",585.6,586.2,582.6,583.8,327.0],["2021-04-26",582.0,584.4,579.0,584.4,58.0],["2021-04-27",583.8,583.8,580.8,580.8,23.0],["2021-04-28",582.0,583.2,577.2,583.2,147.0],["2021-04-29",583.2,585.0,582.0,584.4,710.0],["2021-04-30",583.2,585.0,579.0,584.4,765.0],["2021-05-03",584.4,584.4,584.4,584.4,0.0],["2021-05-04",583.2,583.2,582.6,583.2,107.0],["2021-05-05",583.2,588.0,581.4,586.2,960.0],["2021-05-06",587.4,587.4,587.4,587.4,5.0],["2021-05-07",585.42,587.4,577.2,586.2,690.0],["2021-05-10",586.2,586.2,586.2,586.2,0.0],["2021-05-11",583.2,585.0,583.2,585.0,60.0],["2021-05-12",585.0,585.0,585.0,585.0,0.0],["2021-05-13",584.4,584.4,584.4,584.4,18.0],["2021-05-14",582.6,582.6,582.0,582.0,10.0],["2021-05-17",582.0,582.6,582.0,582.6,45.0],["2021-05-18",582.0,586.2,582.0,583.2,1683.0],["2021-05-19",583.2,583.2,583.2,583.2,0.0],["2021-05-20",583.2,584.4,583.2,584.4,12.0],["2021-05-21",584.4,584.4,584.4,584.4,0.0],["2021-05-24",583.2,583.2,582.0,583.2,13.0],["2021-05-25",583.8,583.8,576.0,583.2,363.0],["2021-05-26",582.0,583.2,582.0,582.6,98.0],["2021-05-27",582.0,582.6,579.0,579.6,188.0],["2021-05-28",580.2,581.1,579.6,580.2,157.0],["2021-06-01",579.42,579.42,579.42,579.42,5.0],["2021-06-02",580.2,582.0,579.0,582.0,85.0],["2021-06-03",579.0,582.0,579.0,579.0,42.0],["2021-06-04",580.8,584.4,580.8,584.4,275.0],["2021-06-07",582.0,585.0,582.0,585.0,45.0],["2021-06-08",583.2,583.8,580.2,582.0,517.0],["2021-06-09",583.8,585.0,583.8,585.0,17.0],["2021-06-10",585.0,586.8,583.2,585.48,675.0],["2021-06-11",585.0,586.2,582.0,583.8,280.0],["2021-06-14",583.8,585.0,583.2,585.0,663.0],["2021-06-15",586.2,587.4,584.4,585.0,1107.0],["2021-06-16",586.8,586.8,583.8,584.4,295.0],["2021-06-17",584.4,587.4,583.8,586.8,263.0],["2021-06-18",586.8,586.8,584.4,585.6,28.0],["2021-06-21",584.4,587.4,583.2,586.8,155.0],["2021-06-22",584.4,585.0,584.4,585.0,5.0],["2021-06-23",584.4,585.0,584.4,584.4,80.0],["2021-06-24",583.2,583.2,583.2,583.2,3.0],["2021-06-25",583.8,586.2,583.8,586.2,115.0],["2021-06-28",583.8,587.4,580.2,583.8,603.0],["2021-06-29",583.8,585.6,576.0,585.0,630.0],["2021-06-30",582.6,585.0,581.4,585.0,83.0],["2021-07-01",584.4,587.4,584.4,586.8,1240.0],["2021-07-02",586.8,586.8,586.8,586.8,0.0],["2021-07-06",587.4,587.4,582.6,586.2,8.0],["2021-07-07",584.1,584.1,582.84,582.84,8.0],["2021-07-08",582.84,582.84,582.84,582.84,0.0],["2021-07-09",583.2,585.0,582.0,585.0,92.0],["2021-07-12",584.1,585.6,579.6,585.6,340.0],["2021-07-13",585.6,585.6,585.6,585.6,0.0],["2021-07-14",585.6,586.2,584.4,584.4,47.0],["2021-07-15",584.4,584.4,584.4,584.4,0.0],["2021-07-16",581.4,581.4,581.4,581.4,3.0],["2021-07-19",582.0,585.6,581.4,585.6,650.0],["2021-07-20",585.6,585.6,585.6,585.6,0.0],["2021-07-21",585.6,585.6,585.6,585.6,0.0],["2021-07-22",581.4,581.4,580.8,580.8,3.0],["2021-07-23",582.0,583.8,580.8,581.4,170.0],["2021-07-26",584.4,585.6,583.2,585.6,312.0],["2021-07-27",581.4,584.4,581.4,584.4,57.0],["2021-07-28",584.4,584.4,584.4,584.4,0.0],["2021-07-29",582.0,583.2,582.0,582.0,1015.0],["2021-07-30",582.0,588.0,582.0,588.0,1233.0],["2021-08-02",583.2,586.2,583.2,586.2,190.0],["2021-08-03",582.0,586.2,582.0,586.2,808.0],["2021-08-04",582.0,586.2,582.0,586.2,212.0],["2021-08-05",582.6,586.2,582.0,582.0,12015.0],["2021-08-06",582.0,583.2,582.0,583.2,117.0],["2021-08-09",582.6,586.8,582.0,583.8,1413.0],["2021-08-10",582.6,586.8,582.6,585.6,175.0],["2021-08-11",582.6,584.4,582.6,584.4,87.0],["2021-08-12",582.6,585.0,582.6,585.0,127.0],["2021-08-13",583.8,586.8,583.8,585.0,23.0],["2021-08-16",580.8,585.0,580.8,584.4,45.0],["2021-08-17",584.4,587.4,584.4,586.8,295.0],["2021-08-18",586.8,586.8,586.8,586.8,0.0],["2021-08-19",586.8,586.8,586.8,586.8,2.0],["2021-08-20",586.8,586.8,586.8,586.8,0.0],["2021-08-23",586.8,586.8,586.8,586.8,0.0],["2021-08-24",586.8,586.8,586.8,586.8,0.0],["2021-08-25",585.24,586.8,585.24,586.8,208.0],["2021-08-26",586.8,586.8,586.8,586.8,0.0],["2021-08-27",586.8,586.8,586.8,586.8,0.0],["2021-08-30",582.6,586.8,582.6,586.8,8.0],["2021-08-31",584.4,584.4,582.6,582.6,1095.0],["2021-09-01",582.96,582.96,582.96,582.96,10.0],["2021-09-02",583.8,584.4,583.2,584.1,460.0],["2021-09-03",583.8,586.8,583.2,586.2,815.0],["2021-09-07",588.0,588.0,585.3,585.6,3407.0],["2021-09-08",585.6,588.0,585.0,586.8,4273.0],["2021-09-09",585.6,588.0,585.0,585.6,827.0],["2021-09-10",585.6,588.0,585.6,586.8,243.0],["2021-09-13",585.6,587.4,585.6,586.8,398.0],["2021-09-14",588.0,588.0,583.2,586.2,580.0],["2021-09-15",590.4,590.4,588.0,588.0,172.0],["2021-09-16",587.4,587.4,585.6,585.6,16670.0],["2021-09-17",587.4,587.4,587.4,587.4,2.0],["2021-09-20",587.4,587.4,587.4,587.4,0.0],["2021-09-21",588.84,588.84,587.58,588.0,13.0],["2021-09-22",588.0,589.2,588.0,588.0,720.0],["2021-09-23",588.0,588.0,588.0,588.0,3.0],["2021-09-24",588.0,588.0,588.0,588.0,0.0],["2021-09-27",588.0,589.2,588.0,589.2,127.0],["2021-09-28",589.2,589.2,589.2,589.2,10.0],["2021-09-29",588.6,589.2,588.6,589.2,5.0],["2021-09-30",589.2,591.0,589.2,591.0,337.0],["2021-10-01",589.2,591.0,589.2,589.8,27.0],["2021-10-04",588.0,588.0,588.0,588.0,3.0],["2021-10-05",590.4,590.4,588.6,589.8,1368.0],["2021-10-06",588.6,589.8,588.6,589.8,10673.0],["2021-10-07",588.6,589.8,586.2,589.2,385.0],["2021-10-08",589.2,589.2,589.2,589.2,0.0],["2021-10-11",589.2,589.2,589.2,589.2,0.0],["2021-10-12",589.2,589.2,589.2,589.2,0.0],["2021-10-13",588.0,589.8,588.0,589.8,5138.0],["2021-10-14",588.6,588.6,588.6,588.6,1668.0],["2021-10-15",589.8,590.4,589.2,589.2,1712.0],["2021-10-18",589.2,589.2,589.2,589.2,0.0],["2021-10-19",587.4,589.2,586.8,586.8,97.0],["2021-10-20",589.8,589.8,587.4,588.0,17.0],["2021-10-21",588.12,589.2,588.12,588.6,587.0],["2021-10-22",589.8,590.4,587.4,590.4,180.0],["2021-10-25",588.0,591.0,588.0,591.0,13.0],["2021-10-26",590.4,591.0,590.4,591.0,97.0],["2021-10-27",591.0,591.0,591.0,591.0,0.0],["2021-10-28",588.0,589.8,588.0,589.8,213.0],["2021-10-29",588.0,590.4,588.0,589.8,1047.0],["2021-11-01",589.8,591.0,589.2,591.0,1033.0],["2021-11-02",594.0,594.0,589.8,591.0,118.0],["2021-11-03",589.8,591.0,589.2,589.8,1987.0],["2021-11-04",613.2,613.2,595.2,597.6,128988.0],["2021-11-05",596.4,598.8,595.2,596.4,3325.0],["2021-11-08",598.2,598.2,595.8,597.0,11315.0],["2021-11-09",598.8,598.8,595.8,595.8,6308.0],["2021-11-10",595.2,597.0,594.0,594.6,4317.0],["2021-11-11",595.2,595.8,594.6,594.6,165.0],["2021-11-12",594.0,595.2,594.0,594.0,348.0],["2021-11-15",594.3,594.78,593.4,594.0,223.0],["2021-11-16",593.46,595.74,592.8,595.2,1908.0],["2021-11-17",593.4,594.6,593.4,594.0,325.0],["2021-11-18",594.48,594.6,593.4,594.0,112.0],["2021-11-19",595.2,595.2,594.54,594.6,403.0],["2021-11-22",595.2,595.2,593.4,594.6,120.0],["2021-11-23",595.2,595.2,592.8,594.0,163.0],["2021-11-24",594.0,594.6,594.0,594.0,820.0],["2021-11-26",592.2,594.6,591.6,594.0,212.0],["2021-11-29",594.6,595.2,594.6,594.6,1608.0],["2021-11-30",594.0,594.0,594.0,594.0,203.0],["2021-12-01",592.32,594.0,592.32,593.4,282.0],["2021-12-02",591.6,594.0,591.12,592.8,287.0],["2021-12-03",592.2,592.8,591.0,592.2,865.0],["2021-12-06",591.0,591.24,591.0,591.0,65.0],["2021-12-07",590.4,592.2,589.92,591.0,1752.0],["2021-12-08",591.0,592.5,591.0,591.6,23.0],["2021-12-09",592.2,594.0,592.2,593.4,1283.0],["2021-12-10",592.26,592.62,592.26,592.62,8.0],["2021-12-13",591.0,594.0,591.0,591.6,235.0],["2021-12-14",591.0,591.6,590.4,591.0,16888.0],["2021-12-15",591.0,591.6,591.0,591.0,135.0],["2021-12-16",589.8,592.8,589.8,591.0,50.0],["2021-12-17",591.0,591.6,591.0,591.0,252.0],["2021-12-20",589.8,591.42,589.8,591.0,100.0],["2021-12-21",591.0,592.5,591.0,591.6,535.0],["2021-12-22",591.0,591.0,591.0,591.0,78.0],["2021-12-23",591.0,591.12,591.0,591.0,70.0],["2021-12-27",591.9,592.5,591.6,592.2,1273.0],["2021-12-28",591.9,591.9,591.9,591.9,182.0],["2021-12-29",591.9,592.2,591.6,591.6,152.0],["2021-12-30",593.1,593.1,591.6,591.6,437.0],["2021-12-31",592.2,593.4,591.6,593.4,438.0],["2022-01-03",592.5,592.8,592.2,592.8,83.0],["2022-01-04",592.8,593.4,592.2,592.2,52.0],["2022-01-05",592.2,592.98,592.2,592.2,50.0],["2022-01-06",592.5,592.8,592.5,592.8,57.0],["2022-01-07",593.1,593.1,592.8,592.8,20.0],["2022-01-10",592.2,592.5,592.2,592.2,97.0],["2022-01-11",592.2,592.2,591.6,592.2,6972.0],["2022-01-12",592.8,592.8,591.6,591.6,287.0],["2022-01-13",591.6,591.6,591.6,591.6,0.0],["2022-01-14",591.72,592.8,591.72,592.8,83.0],["2022-01-18",591.6,592.5,591.6,592.2,150.0],["2022-01-19",592.2,592.2,592.2,592.2,7.0],["2022-01-20",592.5,592.86,591.6,592.8,1142.0],["2022-01-21",592.2,592.8,591.06,591.06,1165.0],["2022-01-24",591.6,592.2,591.0,592.2,525.0],["2022-01-25",592.2,593.4,591.0,592.2,915.0],["2022-01-26",591.0,592.8,591.0,592.8,857.0],["2022-01-27",591.0,592.5,591.0,592.5,703.0],["2022-01-28",591.0,594.0,591.0,594.0,9063.0],["2022-01-31",594.0,594.0,594.0,594.0,32.0],["2022-02-01",594.0,594.0,591.6,592.8,72.0],["2022-02-02",594.0,594.0,592.2,593.4,1590.0],["2022-02-03",592.8,594.0,592.8,593.4,1680.0],["2022-02-04",593.4,593.7,593.4,593.4,13.0],["2022-02-07",593.4,593.4,593.4,593.4,752.0],["2022-02-08",592.8,593.1,592.8,593.1,343.0],["2022-02-09",593.4,593.4,592.8,593.1,4463.0],["2022-02-10",594.0,594.0,593.4,593.4,22.0],["2022-02-11",593.4,593.4,593.4,593.4,3.0],["2022-02-14",593.4,593.4,593.4,593.4,2.0],["2022-02-15",594.0,594.0,593.4,594.0,738.0],["2022-02-16",593.4,593.4,593.4,593.4,5.0],["2022-02-17",591.0,593.4,591.0,593.4,173.0],["2022-02-18",593.4,593.4,593.4,593.4,77.0],["2022-02-22",593.4,593.4,593.4,593.4,112.0],["2022-02-23",593.4,593.4,593.4,593.4,12.0],["2022-02-24",593.7,594.0,592.8,594.0,65.0],["2022-02-25",592.8,593.7,592.8,593.4,373.0],["2022-02-28",593.4,593.94,593.4,593.4,3388.0],["2022-03-01",594.0,594.0,594.0,594.0,2.0],["2022-03-02",594.0,594.0,594.0,594.0,5.0],["2022-03-03",593.7,594.0,593.4,594.0,22.0],["2022-03-04",593.4,593.4,593.4,593.4,212.0],["2022-03-07",593.4,594.0,593.4,594.0,68.0],["2022-03-08",592.8,592.8,592.8,592.8,17.0],["2022-03-09",592.8,592.8,592.8,592.8,0.0],["2022-03-10",593.1,593.4,592.8,592.8,13.0],["2022-03-11",592.8,593.4,592.8,593.4,125.0],["2022-03-14",592.8,593.4,592.8,593.4,198.0],["2022-03-15",592.8,593.1,592.8,592.8,65.0],["2022-03-16",592.8,592.8,592.8,592.8,0.0],["2022-03-17",592.8,593.4,592.8,593.4,185.0],["2022-03-18",593.4,593.4,592.2,593.4,547.0],["2022-03-21",592.8,592.8,592.8,592.8,33.0],["2022-03-22",593.4,593.4,592.2,592.8,425.0],["2022-03-23",591.9,591.9,591.6,591.6,7.0],["2022-03-24",591.6,592.2,591.6,592.2,10.0],["2022-03-25",592.2,593.4,592.2,592.2,157.0],["2022-03-28",592.2,592.2,592.2,592.2,0.0],["2022-03-29",592.8,593.4,592.8,593.4,20.0],["2022-03-30",592.8,592.8,592.8,592.8,7.0],["2022-03-31",591.0,592.8,591.0,592.8,82.0],["2022-04-01",593.4,593.4,592.8,593.34,73.0],["2022-04-04",593.4,593.4,592.8,592.8,12.0],["2022-04-05",593.4,593.4,593.1,593.1,47.0],["2022-04-06",593.4,593.4,592.8,592.8,50.0],["2022-04-07",593.4,593.4,593.4,593.4,107.0],["2022-04-08",593.4,593.4,593.4,593.4,7.0],["2022-04-11",592.8,593.4,592.8,592.8,3830.0],["2022-04-12",592.2,592.8,592.2,592.8,7.0],["2022-04-13",592.8,593.4,592.2,593.4,7668.0],["2022-04-14",593.4,593.4,593.4,593.4,12.0],["2022-04-18",592.8,593.4,592.8,593.4,112.0],["2022-04-19",592.8,592.8,592.8,592.8,1933.0],["2022-04-20",592.8,593.4,592.8,592.8,843.0],["2022-04-21",592.8,592.8,592.2,592.8,303.0],["2022-04-22",592.8,593.1,592.2,593.1,312.0],["2022-04-25",592.8,593.1,592.8,592.8,933.0],["2022-04-26",593.1,593.4,593.1,593.4,60.0],["2022-04-27",593.4,593.4,593.4,593.4,0.0],["2022-04-28",593.4,593.4,592.8,593.4,100.0],["2022-04-29",593.4,593.4,592.8,592.8,233.0],["2022-05-02",592.8,593.4,592.8,592.8,2553.0],["2022-05-03",593.4,593.4,592.8,592.8,665.0],["2022-05-04",592.8,593.4,592.8,593.4,640.0],["2022-05-05",593.4,593.4,593.4,593.4,52.0],["2022-05-06",593.1,593.1,592.8,592.8,448.0],["2022-05-09",592.8,592.8,592.2,592.8,177.0],["2022-05-10",592.8,592.8,592.8,592.8,0.0],["2022-05-11",592.2,592.2,592.2,592.2,50.0],["2022-05-12",591.6,591.6,591.0,591.0,3985.0],["2022-05-13",591.0,591.0,589.8,591.0,1752.0],["2022-05-16",591.0,591.0,591.0,591.0,0.0],["2022-05-17",591.0,591.0,591.0,591.0,0.0],["2022-05-18",591.0,591.0,591.0,591.0,0.0],["2022-05-19",591.0,591.0,591.0,591.0,40.0],["2022-05-20",591.0,591.0,591.0,591.0,13.0],["2022-05-23",591.0,591.0,591.0,591.0,0.0],["2022-05-24",591.0,591.0,591.0,591.0,30.0],["2022-05-25",591.0,591.0,591.0,591.0,0.0],["2022-05-26",591.6,591.6,591.6,591.6,7.0],["2022-05-27",591.6,591.9,591.6,591.9,68.0],["2022-05-31",592.2,592.8,592.2,592.8,97.0],["2022-06-01",593.4,593.4,592.5,592.8,190.0],["2022-06-02",592.8,593.4,592.8,593.1,68.0],["2022-06-03",592.8,592.8,592.2,592.8,25.0],["2022-06-06",592.8,592.8,592.8,592.8,78.0],["2022-06-07",592.8,592.8,592.8,592.8,127.0],["2022-06-08",592.8,592.8,592.8,592.8,3908.0],["2022-06-09",592.8,593.4,592.8,593.4,10.0],["2022-06-10",593.4,593.4,593.4,593.4,0.0],["2022-06-13",592.8,592.8,591.6,591.6,260.0],["2022-06-14",591.6,592.5,591.0,591.0,1480.0],["2022-06-15",591.6,591.6,591.6,591.6,20.0],["2022-06-16",591.6,591.6,591.6,591.6,172.0],["2022-06-17",591.3,591.6,591.0,591.3,7.0],["2022-06-21",591.6,591.6,591.0,591.6,43.0],["2022-06-22",591.0,591.0,591.0,591.0,5.0],["2022-06-23",591.0,591.0,591.0,591.0,0.0],["2022-06-24",590.4,591.24,589.8,589.8,72.0],["2022-06-27",591.0,591.6,591.0,591.6,20.0],["2022-06-28",590.4,592.08,590.4,591.0,10.0],["2022-06-29",591.0,591.0,591.0,591.0,0.0],["2022-06-30",589.8,589.8,589.8,589.8,52.0],["2022-07-01",590.1,590.4,590.1,590.4,10.0],["2022-07-05",591.9,591.9,591.9,591.9,385.0],["2022-07-06",591.6,591.9,591.6,591.6,48.0],["2022-07-07",592.8,592.8,592.2,592.8,537.0],["2022-07-08",592.8,592.8,592.8,592.8,2.0],["2022-07-11",592.2,592.8,591.6,592.2,1177.0],["2022-07-12",591.6,592.8,591.6,592.8,3.0],["2022-07-13",594.0,594.0,594.0,594.0,2.0],["2022-07-14",592.8,593.4,591.0,591.6,2992.0],["2022-07-15",591.6,591.6,591.6,591.6,190.0],["2022-07-18",591.0,593.4,590.4,590.4,232.0],["2022-07-19",590.4,590.4,590.4,590.4,0.0],["2022-07-20",591.0,591.0,591.0,591.0,8.0],["2022-07-21",591.0,591.0,591.0,591.0,0.0],["2022-07-22",590.4,592.2,590.4,592.2,78.0],["2022-07-25",591.6,592.8,591.6,592.8,15.0],["2022-07-26",592.8,592.8,592.8,592.8,3.0],["2022-07-27",592.8,592.8,592.2,592.2,5.0],["2022-07-28",592.2,592.8,592.2,592.2,32.0],["2022-07-29",592.2,592.2,592.2,592.2,0.0],["2022-08-01",592.8,592.8,592.2,592.2,13.0],["2022-08-02",591.6,592.8,591.6,592.5,2987.0],["2022-08-03",591.0,591.6,591.0,591.6,375.0],["2022-08-04",591.0,591.0,591.0,591.0,20.0],["2022-08-05",591.0,591.6,591.0,591.3,1680.0],["2022-08-08",590.4,591.3,590.4,591.0,1862.0],["2022-08-09",591.0,591.0,591.0,591.0,738.0],["2022-08-10",591.0,591.6,591.0,591.6,197.0],["2022-08-11",591.6,591.6,591.6,591.6,2.0],["2022-08-12",591.6,591.6,591.6,591.6,3.0],["2022-08-15",591.6,591.6,591.6,591.6,0.0],["2022-08-16",591.6,591.6,591.6,591.6,0.0],["2022-08-17",591.6,591.6,591.6,591.6,2.0],["2022-08-18",591.6,591.6,591.6,591.6,0.0],["2022-08-19",591.6,591.6,591.6,591.6,0.0],["2022-08-22",591.6,592.2,591.6,591.6,605.0],["2022-08-23",591.6,591.6,591.0,591.6,432.0],["2022-08-24",591.0,591.6,591.0,591.6,295.0],["2022-08-25",591.6,592.2,591.0,592.2,15303.0],["2022-08-26",592.2,592.2,591.0,592.2,407.0],["2022-08-29",592.2,592.2,592.2,592.2,0.0],["2022-08-30",591.6,591.6,591.6,591.6,103.0],["2022-08-31",591.3,591.3,591.3,591.3,3.0],["2022-09-01",591.3,591.3,591.3,591.3,0.0],["2022-09-02",591.0,591.0,591.0,591.0,3.0],["2022-09-06",591.0,591.6,591.0,591.6,67.0],["2022-09-07",591.0,591.0,591.0,591.0,2.0],["2022-09-08",591.0,591.0,591.0,591.0,0.0],["2022-09-09",591.0,591.0,591.0,591.0,333.0],["2022-09-12",591.6,591.6,591.6,591.6,2.0],["2022-09-13",591.6,591.6,591.6,591.6,0.0],["2022-09-14",591.6,591.6,591.6,591.6,0.0],["2022-09-15",591.6,591.6,591.6,591.6,0.0],["2022-09-16",591.6,591.6,591.6,591.6,0.0],["2022-09-19",592.2,592.2,592.2,592.2,2.0],["2022-09-20",592.2,592.2,592.2,592.2,0.0],["2022-09-21",591.6,591.9,591.0,591.0,88.0],["2022-09-22",591.0,592.2,591.0,592.2,1950.0],["2022-09-23",591.9,592.2,591.6,592.2,287.0],["2022-09-26",591.6,591.6,591.6,591.6,32.0],["2022-09-27",591.6,592.2,591.6,591.6,2872.0],["2022-09-28",591.6,592.2,591.6,592.2,348.0],["2022-09-29",591.9,592.2,591.6,591.9,62.0],["2022-09-30",591.6,592.2,591.6,591.6,4277.0],["2022-10-03",592.2,592.2,591.0,591.6,60.0],["2022-10-04",591.6,592.2,591.6,591.6,62.0],["2022-10-05",591.6,592.2,591.6,591.6,73.0],["2022-10-06",592.2,592.2,591.0,591.0,863.0],["2022-10-07",591.6,591.6,591.3,591.6,420.0],["2022-10-10",592.2,592.2,592.2,592.2,168.0],["2022-10-11",592.2,592.8,592.2,592.2,518.0],["2022-10-12",592.8,592.8,592.8,592.8,1692.0],["2022-10-13",593.4,593.4,593.4,593.4,303.0],["2022-10-14",593.4,593.4,593.1,593.1,168.0],["2022-10-17",593.1,593.1,593.1,593.1,0.0],["2022-10-18",593.4,594.0,593.4,594.0,1767.0],["2022-10-19",593.4,595.2,592.8,593.4,325.0],["2022-10-20",593.4,593.4,593.4,593.4,0.0],["2022-10-21",593.4,593.4,593.4,593.4,0.0],["2022-10-24",593.4,593.4,593.4,593.4,0.0],["2022-10-25",594.0,594.6,594.0,594.6,3058.0],["2022-10-26",594.6,594.6,593.4,594.0,4282.0],["2022-10-27",594.6,594.6,594.0,594.6,2265.0],["2022-10-28",594.6,594.6,594.6,594.6,0.0],["2022-10-31",594.6,595.2,594.6,595.2,3648.0],["2022-11-01",595.2,595.2,595.2,595.2,0.0],["2022-11-02",595.8,595.8,595.8,595.8,335.0],["2022-11-03",595.8,595.8,595.8,595.8,477.0],["2022-11-04",595.8,595.8,595.8,595.8,0.0],["2022-11-07",595.8,595.8,595.8,595.8,2.0],["2022-11-08",595.8,595.8,595.8,595.8,0.0],["2022-11-09",595.8,595.8,595.2,595.2,305.0],["2022-11-10",595.2,595.2,595.2,595.2,3.0],["2022-11-11",595.2,596.1,595.2,595.8,930.0],["2022-11-14",595.8,596.4,595.8,596.4,452.0],["2022-11-15",595.2,596.4,595.2,595.8,23.0],["2022-11-16",595.8,595.8,592.8,592.8,3138.0],["2022-11-17",593.4,593.4,592.2,592.8,2255.0],["2022-11-18",593.1,593.4,592.8,592.8,440.0],["2022-11-21",592.8,593.4,592.2,593.1,5095.0],["2022-11-22",592.8,594.6,592.8,594.0,13397.0],["2022-11-23",595.2,595.2,595.2,595.2,203.0],["2022-11-25",594.0,595.2,594.0,594.6,52.0],["2022-11-28",595.2,595.2,595.2,595.2,808.0],["2022-11-29",595.2,596.4,594.9,595.8,2030.0],["2022-11-30",595.8,595.8,595.5,595.5,487.0],["2022-12-01",595.8,595.8,595.2,595.8,180.0],["2022-12-02",595.5,595.8,595.5,595.5,57.0],["2022-12-05",595.5,595.8,595.5,595.5,53.0],["2022-12-06",595.8,595.8,595.2,595.8,42.0],["2022-12-07",595.8,597.3,595.5,596.1,1478.0],["2022-12-08",596.4,597.0,595.5,596.4,2418.0],["2022-12-09",596.4,596.4,596.4,596.4,0.0],["2022-12-12",597.0,597.0,597.0,597.0,47.0],["2022-12-13",597.0,597.0,597.0,597.0,12.0],["2022-12-14",596.4,596.4,596.4,596.4,3.0],["2022-12-15",596.4,596.4,596.4,596.4,2783.0],["2022-12-16",597.0,598.2,597.0,598.2,5748.0],["2022-12-19",598.2,598.8,597.6,598.8,392.0],["2022-12-20",598.2,599.4,598.2,598.2,2875.0],["2022-12-21",598.5,598.8,597.6,598.8,1905.0],["2022-12-22",598.8,598.8,598.8,598.8,0.0],["2022-12-23",598.2,598.5,598.2,598.5,43.0],["2022-12-27",598.8,601.2,598.8,601.2,1737.0],["2022-12-28",601.8,602.7,601.8,602.4,2300.0],["2022-12-29",603.0,603.0,602.4,602.4,5.0],["2022-12-30",602.4,603.0,602.4,603.0,3.0],["2023-01-03",602.4,603.0,601.8,603.0,843.0],["2023-01-04",602.4,604.5,602.4,604.5,17165.0],["2023-01-05",604.2,604.8,604.2,604.8,152.0],["2023-01-06",604.8,606.0,604.8,606.0,425.0],["2023-01-09",606.6,607.8,606.6,606.9,893.0],["2023-01-10",605.7,605.7,605.7,605.7,5.0],["2023-01-11",606.0,606.6,606.0,606.6,115.0],["2023-01-12",607.2,608.4,607.2,607.2,858.0],["2023-01-13",607.2,607.2,607.2,607.2,95.0],["2023-01-17",605.4,607.8,605.4,607.2,467.0],["2023-01-18",607.2,607.8,607.2,607.2,28.0],["2023-01-19",607.8,607.8,607.8,607.8,3.0],["2023-01-20",607.2,608.4,607.2,607.8,4322.0],["2023-01-23",607.8,608.4,607.32,607.8,8028.0],["2023-01-24",607.8,608.4,607.2,607.8,113.0],["2023-01-25",607.8,607.8,607.2,607.8,25.0],["2023-01-26",607.8,608.4,607.8,607.8,135.0],["2023-01-27",608.4,609.0,608.4,609.0,7892.0],["2023-01-30",610.2,610.8,609.0,609.6,7317.0],["2023-01-31",610.8,610.8,609.9,610.2,7203.0],["2023-02-01",610.2,610.8,610.2,610.5,26282.0],["2023-02-02",610.8,610.8,610.2,610.8,20875.0],["2023-02-03",609.6,610.8,609.6,610.2,40.0],["2023-02-06",610.8,610.8,610.5,610.5,3.0],["2023-02-07",610.5,610.5,610.2,610.2,178.0],["2023-02-08",610.5,610.8,610.5,610.8,125.0],["2023-02-09",610.2,610.2,610.2,610.2,2.0],["2023-02-10",610.2,610.2,609.9,609.9,12.0],["2023-02-13",610.2,611.4,610.2,610.2,262.0],["2023-02-14",610.2,610.2,610.2,610.2,170.0],["2023-02-15",609.6,610.2,609.6,610.2,2508.0],["2023-02-16",610.2,610.2,609.0,609.0,1188.0],["2023-02-17",609.3,609.3,609.3,609.3,38.0],["2023-02-21",609.6,609.6,609.0,609.0,22.0],["2023-02-22",609.6,609.6,609.0,609.3,327.0],["2023-02-23",610.08,610.2,609.6,609.6,10.0],["2023-02-24",609.6,609.6,609.6,609.6,0.0],["2023-02-27",609.6,609.9,609.6,609.6,2070.0],["2023-02-28",609.6,610.2,609.6,610.2,165.0],["2023-03-01",609.0,609.0,609.0,609.0,8.0],["2023-03-02",609.6,610.8,609.6,609.6,417.0],["2023-03-03",609.6,609.6,609.6,609.6,958.0],["2023-03-06",610.8,610.8,610.2,610.2,7.0],["2023-03-07",610.2,610.2,610.2,610.2,0.0],["2023-03-08",610.2,610.2,610.2,610.2,0.0],["2023-03-09",610.2,610.2,610.2,610.2,3.0],["2023-03-10",610.2,610.8,610.2,610.8,930.0],["2023-03-13",609.0,610.56,609.0,609.0,153.0],["2023-03-14",609.0,609.0,609.0,609.0,2.0],["2023-03-15",609.0,609.0,609.0,609.0,0.0],["2023-03-16",609.0,609.0,609.0,609.0,0.0],["2023-03-17",609.0,609.0,609.0,609.0,0.0],["2023-03-20",610.8,610.8,610.8,610.8,2.0],["2023-03-21",611.4,611.4,611.4,611.4,33.0],["2023-03-22",611.4,611.4,611.4,611.4,0.0],["2023-03-23",610.74,611.1,610.5,610.8,422.0],["2023-03-24",611.34,611.4,610.8,611.4,195.0],["2023-03-27",611.4,611.4,611.4,611.4,37.0],["2023-03-28",614.4,614.4,614.4,614.4,12.0],["2023-03-29",617.4,617.4,614.4,614.4,5.0],["2023-03-30",612.0,612.0,612.0,612.0,2.0],["2023-03-31",612.0,612.0,612.0,612.0,0.0],["2023-04-03",615.0,615.0,615.0,615.0,5.0],["2023-04-04",611.4,615.0,611.4,612.9,237.0],["2023-04-05",612.6,613.8,612.6,613.8,282.0],["2023-04-06",618.0,618.0,612.6,615.0,67.0],["2023-04-10",657.0,657.0,613.2,618.0,130.0],["2023-04-11",616.8,616.8,613.2,613.2,87.0],["2023-04-12",615.0,615.0,615.0,615.0,17.0],["2023-04-13",615.0,615.9,615.0,615.0,117.0],["2023-04-14",615.0,615.0,615.0,615.0,0.0],["2023-04-17",618.6,618.6,618.6,618.6,5.0],["2023-04-18",618.6,618.6,618.6,618.6,0.0],["2023-04-19",616.8,616.8,616.8,616.8,3.0],["2023-04-20",616.8,616.8,614.64,614.64,23.0],["2023-04-21",614.64,614.64,614.64,614.64,0.0],["2023-04-24",614.64,614.64,614.64,614.64,0.0],["2023-04-25",614.64,614.64,614.64,614.64,0.0],["2023-04-26",614.64,614.64,614.64,614.64,0.0],["2023-04-27",614.64,614.64,614.64,614.64,0.0],["2023-04-28",614.4,614.4,614.4,614.4,7.0],["2023-05-01",619.2,619.2,614.4,614.4,7.0],["2023-05-02",615.6,615.6,615.0,615.6,450.0],["2023-05-03",616.2,616.2,615.9,616.2,393.0],["2023-05-04",618.0,618.0,615.0,615.0,3.0],["2023-05-05",615.0,615.0,615.0,615.0,0.0],["2023-05-08",615.6,615.6,615.6,615.6,3.0],["2023-05-09",618.0,618.0,615.6,615.6,3.0],["2023-05-10",615.6,615.6,615.6,615.6,250.0],["2023-05-11",615.6,615.6,615.6,615.6,2.0],["2023-05-12",615.6,615.6,615.6,615.6,2.0],["2023-05-15",616.2,618.0,616.2,618.0,5.0],["2023-05-16",618.0,619.2,618.0,619.2,5.0],["2023-05-17",618.0,618.0,618.0,618.0,2.0],["2023-05-18",618.0,618.0,618.0,618.0,0.0],["2023-05-19",621.6,621.6,619.8,619.8,8.0],["2023-05-22",620.4,620.4,619.8,619.8,137.0],["2023-05-23",619.8,619.8,619.8,619.8,0.0],["2023-05-24",619.8,619.8,619.8,619.8,0.0],["2023-05-25",616.2,624.0,616.2,622.8,15.0],["2023-05-26",622.8,622.8,622.8,622.8,0.0],["2023-05-30",622.8,622.8,622.8,622.8,0.0],["2023-05-31",624.0,624.0,624.0,624.0,3.0],["2023-06-01",619.2,624.0,619.2,624.0,15.0],["2023-06-02",624.0,624.0,623.7,623.7,3.0],["2023-06-05",622.2,624.0,622.2,624.0,2.0],["2023-06-06",622.2,622.2,622.2,622.2,5.0],["2023-06-07",618.6,624.0,618.6,624.0,3.0],["2023-06-08",624.0,624.0,624.0,624.0,0.0],["2023-06-09",622.2,622.2,622.2,622.2,22.0],["2023-06-12",626.4,626.4,622.8,622.8,5.0],["2023-06-13",619.2,624.0,619.2,624.0,17.0],["2023-06-14",624.0,624.0,624.0,624.0,3.0],["2023-06-15",623.4,623.7,623.4,623.7,8.0],["2023-06-16",623.7,623.7,623.7,623.7,0.0],["2023-06-20",625.8,625.8,622.2,622.5,182.0],["2023-06-21",624.66,624.66,619.8,621.78,57.0],["2023-06-22",625.8,625.8,621.9,621.9,275.0],["2023-06-23",624.6,624.6,620.4,620.4,3.0],["2023-06-26",620.4,620.4,620.4,620.4,0.0],["2023-06-27",620.4,620.4,620.4,620.4,0.0],["2023-06-28",620.4,620.4,620.4,620.4,0.0],["2023-06-29",623.4,623.7,623.4,623.7,80.0],["2023-06-30",623.7,623.7,623.4,623.4,267.0],["2023-07-03",623.7,623.7,623.7,623.7,32.0],["2023-07-05",623.7,623.7,623.4,623.7,18.0],["2023-07-06",624.0,624.0,624.0,624.0,880.0],["2023-07-07",624.0,624.0,624.0,624.0,0.0],["2023-07-10",624.0,624.0,624.0,624.0,0.0],["2023-07-11",624.6,624.6,624.6,624.6,3.0],["2023-07-12",624.6,624.6,624.6,624.6,0.0],["2023-07-13",624.6,627.0,624.6,624.6,58.0],["2023-07-14",625.2,625.2,624.6,624.6,8.0],["2023-07-17",624.6,624.6,624.6,624.6,0.0],["2023-07-18",624.6,624.6,624.6,624.6,0.0],["2023-07-19",631.8,631.8,631.5,631.8,197.0],["2023-07-20",631.8,640.8,631.8,632.4,2212.0],["2023-07-21",632.4,632.4,632.4,632.4,97.0],["2023-07-24",632.4,632.4,632.4,632.4,48.0],["2023-07-25",630.0,633.6,630.0,633.6,8.0],["2023-07-26",634.2,654.0,633.0,634.8,672.0],["2023-07-27",645.42,645.42,634.2,636.6,92.0],["2023-07-28",641.4,641.4,632.4,634.2,68.0],["2023-07-31",635.4,643.2,635.4,635.4,1417.0],["2023-08-01",634.8,635.4,633.6,634.2,5567.0],["2023-08-02",634.8,634.8,634.8,634.8,87.0],["2023-08-03",634.8,636.0,634.8,636.0,27.0],["2023-08-04",633.6,635.4,633.6,634.8,32.0],["2023-08-07",634.8,634.8,634.8,634.8,33.0],["2023-08-08",634.8,634.8,634.8,634.8,93.0],["2023-08-09",636.0,637.8,636.0,637.8,183.0],["2023-08-10",636.0,636.0,636.0,636.0,5.0],["2023-08-11",640.2,640.2,637.8,637.8,87.0],["2023-08-14",639.6,639.6,634.8,634.8,5.0],["2023-08-15",634.8,634.8,634.8,634.8,2.0],["2023-08-16",634.8,634.8,634.8,634.8,8.0],["2023-08-17",634.8,634.8,634.8,634.8,0.0],["2023-08-18",639.0,639.0,639.0,639.0,20.0],["2023-08-21",640.8,642.0,636.0,636.0,30.0],["2023-08-22",636.0,636.0,636.0,636.0,0.0],["2023-08-23",636.0,636.0,636.0,636.0,0.0],["2023-08-24",636.0,636.0,636.0,636.0,2.0],["2023-08-25",636.0,636.0,636.0,636.0,0.0],["2023-08-28",641.4,657.0,641.4,641.4,40.0],["2023-08-29",641.4,641.4,639.0,639.0,32.0],["2023-08-30",639.0,639.0,639.0,639.0,0.0],["2023-08-31",641.4,641.4,641.4,641.4,8.0],["2023-09-01",654.0,654.0,652.8,652.8,7.0],["2023-09-05",660.0,660.0,642.0,642.0,70.0],["2023-09-06",645.0,654.0,645.0,654.0,20.0],["2023-09-07",654.0,654.0,649.32,649.32,10.0],["2023-09-08",648.0,648.0,648.0,648.0,8.0],["2023-09-11",648.6,648.6,648.6,648.6,15.0],["2023-09-12",648.3,648.3,648.3,648.3,22.0],["2023-09-13",648.0,648.3,648.0,648.3,10.0],["2023-09-14",648.0,648.0,639.6,639.6,352.0],["2023-09-15",639.6,639.6,639.6,639.6,0.0],["2023-09-18",639.6,639.6,639.6,639.6,0.0],["2023-09-19",639.6,639.6,639.6,639.6,0.0],["2023-09-20",641.4,641.4,639.0,639.0,88.0],["2023-09-21",639.0,639.0,639.0,639.0,2.0],["2023-09-22",639.0,639.0,639.0,639.0,0.0],["2023-09-25",639.0,639.0,639.0,639.0,3.0],["2023-09-26",639.0,639.0,639.0,639.0,65.0],["2023-09-27",639.0,639.0,639.0,639.0,0.0],["2023-09-28",639.0,639.0,639.0,639.0,0.0],["2023-09-29",639.06,639.06,639.0,639.0,23.0],["2023-10-02",639.0,642.54,639.0,642.54,20.0],["2023-10-03",642.54,642.54,642.54,642.54,0.0],["2023-10-04",642.54,642.54,642.54,642.54,0.0],["2023-10-05",642.0,642.0,641.7,641.7,28.0],["2023-10-06",641.7,641.7,641.7,641.7,0.0],["2023-10-09",642.0,642.0,642.0,642.0,3.0],["2023-10-10",642.0,642.0,642.0,642.0,0.0],["2023-10-11",642.3,642.3,642.3,642.3,1865.0],["2023-10-12",642.3,642.3,642.3,642.3,0.0],["2023-10-13",642.0,642.6,642.0,642.6,2102.0],["2023-10-16",642.6,642.6,642.0,642.0,25.0],["2023-10-17",642.0,642.0,642.0,642.0,18.0],["2023-10-18",642.0,642.0,642.0,642.0,0.0],["2023-10-19",642.0,642.0,642.0,642.0,0.0],["2023-10-20",642.3,648.12,642.3,643.2,963.0],["2023-10-23",643.2,644.1,642.9,642.9,915.0],["2023-10-24",642.9,642.9,642.9,642.9,0.0],["2023-10-25",642.6,642.9,642.6,642.9,3.0],["2023-10-26",643.8,643.8,642.0,642.0,37.0],["2023-10-27",643.2,643.2,642.0,642.6,1797.0],["2023-10-30",641.4,642.6,641.4,642.6,203.0],["2023-10-31",640.2,640.2,629.7,633.0,68.0],["2023-11-01",618.0,645.6,618.0,618.0,85.0],["2023-11-02",618.0,682.2,618.0,642.0,293.0],["2023-11-03",660.66,687.54,646.8,686.4,97.0],["2023-11-06",714.0,714.0,573.0,598.8,1173.0],["2023-11-07",600.0,666.0,573.0,574.2,342.0],["2023-11-08",573.6,576.0,501.0,525.6,203.0],["2023-11-09",504.0,540.0,501.0,540.0,108.0],["2023-11-10",540.0,572.94,510.0,510.0,123.0],["2023-11-13",477.0,540.6,477.0,532.8,57.0],["2023-11-14",498.6,564.9,498.6,528.0,195.0],["2023-11-15",512.4,562.8,511.5,562.8,158.0],["2023-11-16",531.0,570.0,504.6,567.0,228.0],["2023-11-17",551.4,588.6,516.0,531.0,155.0],["2023-11-20",529.2,573.3,507.9,537.0,262.0],["2023-11-21",554.4,568.5,535.8,552.0,125.0],["2023-11-22",504.0,504.0,468.6,490.2,147.0],["2023-11-24",492.0,492.0,485.4,487.8,22.0],["2023-11-27",453.6,474.0,453.0,462.0,38.0],["2023-11-28",463.8,478.8,462.0,462.0,22.0],["2023-11-29",494.4,507.0,468.0,468.0,57.0],["2023-11-30",456.0,456.0,456.0,456.0,10.0],["2023-12-01",457.8,480.0,456.0,480.0,17.0],["2023-12-04",480.0,480.0,480.0,480.0,10.0],["2023-12-05",462.0,507.0,462.0,484.8,173.0],["2023-12-06",480.0,540.0,480.0,487.2,290.0],["2023-12-07",509.4,552.0,493.8,493.8,67.0],["2023-12-08",528.6,558.0,488.4,534.0,248.0],["2023-12-11",521.4,521.4,480.6,504.0,22.0],["2023-12-12",469.8,469.8,426.0,444.6,48.0],["2023-12-13",444.0,444.0,431.46,432.0,30.0],["2023-12-14",450.0,450.0,450.0,450.0,38.0],["2023-12-15",424.8,450.0,376.8,448.8,138.0],["2023-12-18",448.8,472.2,448.8,472.2,13.0],["2023-12-19",474.0,474.0,474.0,474.0,7.0],["2023-12-20",474.0,474.0,474.0,474.0,0.0],["2023-12-21",474.0,474.0,474.0,474.0,0.0],["2023-12-22",435.0,451.8,414.0,414.0,33.0],["2023-12-26",390.0,402.6,390.0,390.6,30.0],["2023-12-27",388.8,390.0,366.6,366.6,32.0],["2023-12-28",399.6,399.6,399.6,399.6,18.0],["2023-12-29",375.0,377.4,372.0,372.0,47.0],["2024-01-02",372.0,372.0,372.0,372.0,0.0],["2024-01-03",388.8,390.0,388.8,390.0,10.0],["2024-01-04",390.0,407.4,390.0,391.2,28.0],["2024-01-05",420.0,466.8,393.0,445.2,92.0],["2024-01-08",422.58,492.0,422.58,438.6,85.0],["2024-01-09",436.8,436.8,436.8,436.8,8.0],["2024-01-10",479.4,479.4,467.4,467.4,30.0],["2024-01-11",467.4,467.4,467.4,467.4,0.0],["2024-01-12",480.66,480.66,480.66,480.66,5.0],["2024-01-16",480.66,480.66,480.66,480.66,0.0],["2024-01-17",437.4,475.8,437.4,475.8,25.0],["2024-01-18",475.8,475.8,475.8,475.8,8.0],["2024-01-19",475.8,475.8,475.8,475.8,0.0],["2024-01-22",475.8,475.8,475.8,475.8,0.0],["2024-01-23",486.0,486.0,486.0,486.0,3.0],["2024-01-24",483.0,484.8,444.0,470.4,33.0],["2024-01-25",435.0,435.0,414.0,414.0,75.0],["2024-01-26",417.6,417.6,390.0,393.0,35.0],["2024-01-29",365.4,369.6,358.38,369.6,38.0],["2024-01-30",397.2,480.0,397.2,474.0,102.0],["2024-01-31",473.4,486.0,473.4,486.0,118.0],["2024-02-01",486.0,527.4,486.0,513.6,48.0],["2024-02-02",486.0,527.4,486.0,527.4,35.0],["2024-02-05",457.2,457.2,420.0,455.4,47.0],["2024-02-06",457.8,463.8,429.0,462.6,15.0],["2024-02-07",459.0,459.0,414.0,443.4,17.0],["2024-02-08",406.8,406.8,406.8,406.8,7.0],["2024-02-09",412.2,615.6,411.0,615.6,177.0],["2024-02-12",553.8,553.8,270.0,420.0,615.0],["2024-02-13",378.0,402.0,282.0,306.54,655.0],["2024-02-14",337.2,358.8,308.4,348.0,58.0],["2024-02-15",322.2,354.6,322.2,342.3,85.0],["2024-02-16",312.0,333.3,259.2,264.6,273.0],["2024-02-20",293.4,293.4,97.8,121.8,5588.0],["2024-02-21",120.0,120.06,69.0,79.2,19313.0],["2024-02-22",86.4,86.4,55.86,68.4,13040.0],["2024-02-23",74.4,209.4,72.0,158.4,94760.0],["2024-02-26",130.8,161.46,123.6,136.8,10830.0],["2024-02-27",124.8,130.2,107.4,127.8,4135.0],["2024-02-28",124.2,124.2,114.0,118.2,2058.0],["2024-02-29",114.0,118.8,108.0,108.0,1672.0],["2024-03-01",110.4,113.4,108.6,113.4,770.0],["2024-03-04",114.0,115.44,108.6,113.4,825.0],["2024-03-05",111.0,116.4,105.6,111.0,670.0],["2024-03-06",112.8,113.7,90.0,108.6,2532.0],["2024-03-07",107.4,107.4,97.2,101.4,560.0],["2024-03-08",102.6,107.4,91.2,92.4,1553.0],["2024-03-11",102.0,102.6,96.0,97.8,1087.0],["2024-03-12",97.2,97.2,87.6,90.0,1102.0],["2024-03-13",93.0,97.8,91.2,93.0,477.0],["2024-03-14",95.4,99.0,94.2,96.0,15603.0],["2024-03-15",108.6,117.0,87.12,92.4,7723.0],["2024-03-18",90.0,92.4,80.4,89.4,2675.0],["2024-03-19",87.0,91.2,83.4,87.6,563.0],["2024-03-20",88.2,101.4,85.2,94.2,898.0],["2024-03-21",96.6,100.2,95.7,96.6,1128.0],["2024-03-22",100.2,108.0,94.62,97.8,1230.0],["2024-03-25",99.0,99.0,91.8,93.6,302.0],["2024-03-26",93.6,96.0,91.2,96.0,123.0],["2024-03-27",97.8,97.8,93.0,95.4,452.0],["2024-03-28",97.2,99.0,93.06,96.0,550.0],["2024-04-01",97.2,97.2,90.0,90.0,298.0],["2024-04-02",87.0,90.3,84.0,90.0,493.0],["2024-04-03",90.0,90.0,84.0,85.2,762.0],["2024-04-04",78.0,85.8,78.0,85.8,748.0],["2024-04-05",88.8,99.0,88.8,94.8,1370.0],["2024-04-08",90.6,95.4,87.6,89.4,212.0],["2024-04-09",90.6,94.8,89.4,90.0,118.0],["2024-04-10",90.6,96.0,90.6,95.4,677.0],["2024-04-11",88.2,93.0,84.0,85.5,2413.0],["2024-04-12",87.6,88.8,83.7,85.8,1310.0],["2024-04-15",86.4,87.0,79.8,85.2,1857.0],["2024-04-16",81.9,84.0,76.8,78.0,703.0],["2024-04-17",76.8,81.0,73.8,74.4,397.0],["2024-04-18",76.8,82.2,76.8,78.0,238.0],["2024-04-19",78.3,78.3,75.66,75.72,32.0],["2024-04-22",77.82,82.2,53.4,62.4,2502.0],["2024-04-23",62.4,66.0,60.0,66.0,568.0],["2024-04-24",67.2,67.8,65.4,67.2,70.0],["2024-04-25",61.2,64.8,59.4,61.8,1597.0],["2024-04-26",61.8,64.2,58.8,60.0,265.0],["2024-04-29",60.6,61.8,59.88,59.94,800.0],["2024-04-30",60.54,61.2,57.54,60.9,1122.0],["2024-05-01",63.6,64.8,59.4,59.7,248.0],["2024-05-02",60.0,60.0,53.4,54.6,1167.0],["2024-05-03",55.14,56.88,54.54,54.54,822.0],["2024-05-06",56.4,57.0,53.4,54.0,805.0],["2024-05-07",54.0,54.0,49.8,51.12,550.0],["2024-05-08",51.66,52.2,47.4,47.58,970.0],["2024-05-09",48.6,49.2,47.34,48.0,1308.0],["2024-05-10",49.8,51.6,46.92,49.5,1357.0],["2024-05-13",51.0,55.74,51.0,54.78,1105.0],["2024-05-14",57.6,70.2,56.1,68.4,2993.0],["2024-05-15",72.6,72.6,66.0,66.0,1167.0],["2024-05-16",66.0,69.6,66.0,69.6,775.0],["2024-05-17",69.0,69.6,66.0,66.0,173.0],["2024-05-20",66.0,68.4,66.0,66.6,360.0],["2024-05-21",66.72,67.14,66.0,66.0,467.0],["2024-05-22",66.6,67.2,66.0,66.6,362.0],["2024-05-23",66.12,67.2,66.0,66.42,572.0],["2024-05-24",67.8,67.8,66.0,67.2,442.0],["2024-05-28",67.2,68.4,64.8,68.4,1347.0],["2024-05-29",69.6,70.2,65.4,67.2,652.0],["2024-05-30",67.8,74.4,66.0,74.4,1782.0],["2024-05-31",72.6,74.4,71.7,72.3,757.0],["2024-06-03",75.0,75.0,69.0,70.8,840.0],["2024-06-04",70.8,72.6,68.1,69.6,240.0],["2024-06-05",69.6,69.9,66.0,67.8,120.0],["2024-06-06",67.8,68.4,66.0,66.0,95.0],["2024-06-07",66.3,66.9,61.8,61.8,158.0],["2024-06-10",63.0,76.2,60.0,76.2,698.0],["2024-06-11",73.8,84.0,64.8,76.98,2685.0],["2024-06-12",74.4,76.8,67.2,67.2,1020.0],["2024-06-13",70.2,73.8,66.0,71.4,203.0],["2024-06-14",72.6,72.6,67.8,67.8,85.0],["2024-06-17",70.8,71.4,67.8,67.8,118.0],["2024-06-18",69.9,70.2,67.2,67.8,125.0],["2024-06-20",67.2,69.6,66.6,68.4,122.0],["2024-06-21",69.0,69.6,60.6,65.4,1605.0],["2024-06-24",66.0,66.0,58.2,60.0,373.0],["2024-06-25",63.6,63.6,58.8,62.88,17.0],["2024-06-26",66.0,66.0,58.8,60.66,82.0],["2024-06-27",62.4,62.4,57.6,57.6,380.0],["2024-06-28",60.6,63.6,58.8,62.4,288.0],["2024-07-01",62.4,64.2,61.2,63.0,320.0],["2024-07-02",63.0,63.6,62.4,62.4,153.0],["2024-07-03",62.4,62.4,61.2,61.2,147.0],["2024-07-05",61.8,62.4,61.2,61.8,83.0],["2024-07-08",63.6,64.2,60.6,61.8,192.0],["2024-07-09",63.0,65.4,60.6,60.6,17.0],["2024-07-10",66.0,66.0,58.8,58.8,1070.0],["2024-07-11",58.8,61.2,46.68,46.8,2627.0],["2024-07-12",49.14,49.14,39.0,42.6,1927.0],["2024-07-15",44.82,45.0,42.0,43.2,773.0],["2024-07-16",45.6,45.6,42.6,42.6,4318.0],["2024-07-17",43.8,43.8,38.04,38.4,2138.0],["2024-07-18",39.0,39.0,33.06,36.0,1860.0],["2024-07-19",35.34,36.78,33.06,34.44,642.0],["2024-07-22",35.4,36.0,30.0,30.0,2295.0],["2024-07-23",29.1,37.2,29.1,33.3,49300.0],["2024-07-24",29.28,29.4,24.0,25.2,10238.0],["2024-07-25",24.42,28.56,24.0,25.2,4403.0],["2024-07-26",26.16,28.14,25.2,28.14,4825.0],["2024-07-29",27.3,28.14,25.8,26.64,2768.0],["2024-07-30",26.64,27.0,21.0,21.6,2823.0],["2024-07-31",22.02,22.8,19.5,20.04,45013.0],["2024-08-01",21.6,22.8,16.26,16.92,55003.0],["2024-08-02",16.74,18.0,15.3,16.2,7148.0],["2024-08-05",15.0,17.28,12.66,17.28,9767.0],["2024-08-06",16.74,19.2,12.6,13.8,4897.0],["2024-08-07",14.4,14.94,14.4,14.4,2775.0],["2024-08-08",13.8,15.9,13.8,15.72,1900.0],["2024-08-09",15.96,16.14,15.06,16.14,768.0],["2024-08-12",15.6,17.1,15.6,15.9,1872.0],["2024-08-13",15.3,16.8,15.0,16.2,1492.0],["2024-08-14",16.2,17.34,15.0,17.34,548.0],["2024-08-15",19.2,22.98,18.48,22.14,9825.0],["2024-08-16",22.26,23.1,13.38,14.88,25742.0],["2024-08-19",14.52,16.8,13.2,14.7,6657.0],["2024-08-20",15.0,15.42,13.56,13.56,3787.0],["2024-08-21",14.4,14.7,12.0,13.32,4528.0],["2024-08-22",13.02,13.2,11.7,12.9,7177.0],["2024-08-23",12.72,13.56,12.18,13.38,2362.0],["2024-08-26",13.38,14.64,12.72,13.26,3793.0],["2024-08-27",13.56,13.8,12.6,12.84,5375.0],["2024-08-28",13.26,15.0,12.0,13.02,2228.0],["2024-08-29",12.54,13.2,12.3,12.9,902.0],["2024-08-30",12.9,13.2,12.6,13.2,1015.0],["2024-09-03",13.2,14.7,12.6,13.56,5102.0],["2024-09-04",12.9,14.4,12.0,14.4,3992.0],["2024-09-05",14.52,14.52,12.78,13.2,1388.0],["2024-09-06",12.72,13.14,12.0,12.3,2117.0],["2024-09-09",13.2,13.2,10.8,12.0,4525.0],["2024-09-10",11.16,11.88,10.8,10.86,5183.0],["2024-09-11",10.86,11.22,10.2,10.32,4020.0],["2024-09-12",10.68,10.98,9.3,9.72,6155.0],["2024-09-13",11.4,11.4,9.6,9.78,4625.0],["2024-09-16",10.2,10.62,9.3,9.3,2582.0],["2024-09-17",9.84,10.08,9.6,9.72,5127.0],["2024-09-18",9.72,9.72,8.4,8.52,10678.0],["2024-09-19",9.12,11.22,9.0,10.92,20810.0],["2024-09-20",10.5,12.6,10.2,12.6,15130.0],["2024-09-23",12.3,12.3,10.32,11.88,7567.0],["2024-09-24",12.0,12.0,11.4,11.58,16222.0],["2024-09-25",24.0,25.8,16.8,17.88,2607135.0],["2024-09-26",15.3,17.7,14.4,17.58,86313.0],["2024-09-27",15.6,16.08,13.8,15.3,43410.0],["2024-09-30",15.18,15.36,11.76,12.36,27238.0],["2024-10-01",12.0,12.84,10.92,11.7,15022.0],["2024-10-02",11.7,12.72,11.4,12.06,7425.0],["2024-10-03",12.06,14.4,12.06,13.2,22640.0],["2024-10-04",13.2,13.92,13.2,13.26,6150.0],["2024-10-07",13.2,13.62,12.48,12.84,5760.0],["2024-10-08",12.66,12.66,11.7,12.3,5792.0],["2024-10-09",11.94,13.2,11.58,12.6,6628.0],["2024-10-10",12.72,13.8,12.72,12.78,9295.0],["2024-10-11",12.48,12.6,11.28,11.4,8818.0],["2024-10-14",11.34,11.4,10.2,10.5,3993.0],["2024-10-15",10.5,10.5,10.2,10.32,4790.0],["2024-10-16",10.8,11.28,10.32,10.86,2917.0],["2024-10-17",10.8,10.98,10.26,10.8,6272.0],["2024-10-18",10.56,11.4,10.32,10.56,2980.0],["2024-10-21",10.56,12.0,10.26,11.64,9663.0],["2024-10-22",11.64,13.44,11.64,11.94,31015.0],["2024-10-23",11.88,11.94,10.86,10.92,7643.0],["2024-10-24",10.8,10.8,9.72,9.9,7105.0],["2024-10-25",9.96,10.8,9.96,10.68,4645.0],["2024-10-28",10.5,10.8,10.08,10.2,3008.0],["2024-10-29",10.2,10.2,9.54,9.84,4168.0],["2024-10-30",9.9,10.2,9.24,9.6,4442.0],["2024-10-31",9.36,9.72,8.58,9.48,2368.0],["2024-11-01",9.48,10.2,7.44,9.48,3772.0],["2024-11-04",9.0,10.02,8.88,10.02,3217.0],["2024-11-05",9.6,9.96,9.12,9.6,2148.0],["2024-11-06",8.58,10.8,8.58,10.8,493798.0],["2024-11-07",18.06,26.94,15.24,16.8,2797517.0],["2024-11-08",12.18,14.88,11.28,14.88,111195.0],["2024-11-11",15.54,15.54,12.72,12.78,29487.0],["2024-11-12",12.6,12.78,11.52,12.24,13763.0],["2024-11-13",12.0,12.0,10.26,10.74,16310.0],["2024-11-14",10.74,11.1,10.32,11.1,6035.0],["2024-11-15",10.74,11.04,9.48,10.8,104645.0],["2024-11-18",14.94,18.36,12.12,13.2,4061962.0],["2024-11-19",11.52,14.1,11.34,11.82,100698.0],["2024-11-20",11.34,13.8,11.1,13.56,58087.0],["2024-11-21",13.68,14.04,12.18,13.86,34495.0],["2024-11-22",13.38,14.7,12.42,13.08,86677.0],["2024-11-25",12.6,13.68,11.76,12.0,24718.0],["2024-11-26",12.0,13.2,11.52,12.24,14083.0],["2024-11-27",12.48,13.08,12.24,12.24,15780.0],["2024-11-29",12.78,13.8,12.78,13.5,27475.0],["2024-12-02",13.86,16.14,13.56,14.88,103260.0],["2024-12-03",14.76,14.88,12.3,12.72,32053.0],["2024-12-04",12.84,13.02,11.52,12.3,30653.0],["2024-12-05",12.78,13.2,12.0,12.36,8847.0],["2024-12-06",12.6,13.8,12.36,12.96,19398.0],["2024-12-09",13.14,13.2,12.66,12.96,8450.0],["2024-12-10",13.14,14.1,12.96,14.04,15018.0],["2024-12-11",13.2,13.62,12.54,13.62,8810.0],["2024-12-12",13.26,14.4,13.2,13.56,5968.0],["2024-12-13",13.2,13.68,13.2,13.2,1657.0],["2024-12-16",13.26,13.26,11.04,12.18,15738.0],["2024-12-17",11.46,12.84,10.56,12.24,11993.0],["2024-12-18",11.46,13.38,11.46,12.0,10777.0],["2024-12-19",12.0,12.9,11.28,11.7,10358.0],["2024-12-20",12.0,12.0,9.3,11.16,18543.0],["2024-12-23",11.16,11.16,9.18,9.84,14358.0],["2024-12-24",9.96,10.8,9.84,10.08,9745.0],["2024-12-26",9.9,11.16,9.66,10.8,21890.0],["2024-12-27",11.04,11.28,9.18,11.04,65467.0],["2024-12-30",10.44,10.44,9.3,9.78,21500.0],["2024-12-31",10.08,10.2,9.48,9.6,276883.0],["2025-01-02",10.56,15.27,9.0,10.05,401800.0],["2025-01-03",8.5,9.0,7.87,8.15,245600.0],["2025-01-06",8.3,11.231,8.22,10.75,181600.0],["2025-01-07",10.79,11.092,8.65,9.71,67600.0],["2025-01-08",9.37,10.15,8.81,8.93,44200.0],["2025-01-10",8.94,9.75,7.88,7.88,28500.0],["2025-01-13",8.26,9.87,7.27,7.48,66600.0],["2025-01-14",7.54,7.54,6.7,7.0,53400.0],["2025-01-15",7.0,7.0,6.48,6.505,21500.0],["2025-01-16",6.62,6.999,6.575,6.65,68100.0],["2025-01-17",7.0,7.1,6.15,6.5,86500.0],["2025-01-21",6.52,6.7,6.5,6.64,13500.0],["2025-01-22",6.8,6.8,6.2,6.33,21900.0],["2025-01-23",6.33,6.33,5.9,5.9,26200.0],["2025-01-24",5.9,6.2,5.52,5.695,164400.0],["2025-01-27",5.67,5.839,5.0,5.21,81700.0],["2025-01-28",5.25,5.25,4.51,5.07,113000.0],["2025-01-29",5.12,6.45,5.0,5.05,486800.0],["2025-01-30",5.0,5.042,4.051,4.33,186200.0],["2025-01-31",4.5,4.5,4.06,4.16,109500.0],["2025-02-03",4.16,4.492,3.4,4.48,346500.0],["2025-02-04",4.15,4.75,3.6,3.83,133900.0],["2025-02-05",3.82,4.15,3.6,3.86,132900.0],["2025-02-06",4.0,4.0,3.41,3.59,100600.0],["2025-02-07",3.56,3.81,3.343,3.4,56200.0],["2025-02-10",3.4,3.592,3.27,3.5,78400.0],["2025-02-11",3.48,3.569,3.101,3.34,83300.0],["2025-02-12",3.26,3.659,3.15,3.29,127700.0],["2025-02-13",3.47,3.936,3.09,3.3,128600.0],["2025-02-14",3.3,3.326,2.52,2.74,490200.0],["2025-02-18",2.6,2.6,2.05,2.17,375000.0],["2025-02-19",2.25,2.25,2.06,2.15,285300.0],["2025-02-20",2.15,2.4,1.73,2.39,480000.0],["2025-02-21",2.39,2.39,2.1,2.35,1037600.0],["2025-02-24",4.02,13.19,4.0,5.56,146448400.0],["2025-02-25",4.59,4.66,3.36,3.82,2841200.0],["2025-02-26",4.01,7.25,2.79,2.82,18768000.0],["2025-02-27",3.98,4.14,3.1,3.48,9460000.0],["2025-02-28",3.49,3.62,2.9,3.25,1478900.0],["2025-03-03",2.83,2.915,2.21,2.25,943400.0],["2025-03-04",1.83,2.094,1.83,1.94,681300.0],["2025-03-05",1.95,2.045,1.58,1.72,935200.0],["2025-03-06",1.71,1.74,1.51,1.58,323300.0],["2025-03-07",1.53,1.55,1.27,1.39,802500.0],["2025-03-10",1.84,1.94,1.44,1.49,30094000.0],["2025-03-11",1.3,1.55,1.05,1.33,1643100.0],["2025-03-12",1.31,1.37,1.14,1.19,983100.0],["2025-03-13",1.22,1.3,1.15,1.21,1236300.0],["2025-03-14",1.17,1.27,1.16,1.22,593200.0],["2025-03-17",1.24,1.28,1.16,1.19,744900.0],["2025-03-18",1.15,1.186,1.07,1.1,446800.0],["2025-03-19",1.09,1.13,1.06,1.08,270900.0],["2025-03-20",1.07,1.08,1.02,1.03,383500.0],["2025-03-21",1.06,1.07,1.01,1.05,380000.0],["2025-03-24",1.09,1.1,0.98,1.0,590000.0],["2025-03-25",0.96,1.0,0.87,0.95,634900.0],["2025-03-26",0.9,0.95,0.884,0.889,179700.0],["2025-03-27",0.86,0.88,0.743,0.771,974700.0],["2025-03-28",0.731,0.755,0.65,0.702,361500.0],["2025-03-31",0.719,0.72,0.594,0.667,255000.0],["2025-04-01",0.65,0.7,0.59,0.651,304700.0],["2025-04-02",0.601,0.669,0.525,0.552,735200.0],["2025-04-03",0.52,0.552,0.487,0.542,630500.0],["2025-04-04",0.5,0.522,0.494,0.518,242100.0],["2025-04-07",0.502,0.518,0.47,0.518,282900.0],["2025-04-08",0.508,0.525,0.48,0.515,1893700.0],["2025-04-09",0.483,0.554,0.451,0.55,950000.0],["2025-04-10",0.56,0.635,0.499,0.537,725900.0],["2025-04-11",0.514,0.535,0.482,0.529,250000.0],["2025-04-14",0.541,0.68,0.525,0.659,852700.0],["2025-04-15",0.68,0.68,0.575,0.59,654100.0],["2025-04-16",0.557,0.56,0.525,0.538,513200.0],["2025-04-17",0.554,0.6,0.511,0.531,365300.0],["2025-04-21",0.51,0.513,0.47,0.491,681600.0],["2025-04-22",0.495,0.495,0.455,0.473,639900.0],["2025-04-23",0.461,0.466,0.426,0.43,1363200.0],["2025-04-24",0.424,0.438,0.416,0.431,727900.0],["2025-04-25",0.42,0.433,0.405,0.433,496700.0],["2025-04-28",0.422,0.431,0.388,0.404,566400.0],["2025-04-29",0.402,0.405,0.368,0.385,315200.0],["2025-04-30",0.39,0.39,0.343,0.377,1799700.0],["2025-05-01",0.363,0.37,0.335,0.355,2012000.0],["2025-05-02",0.36,0.36,0.337,0.347,1172700.0],["2025-05-05",0.342,0.345,0.322,0.337,1404600.0],["2025-05-06",0.333,0.335,0.303,0.317,1266900.0],["2025-05-07",0.308,0.31,0.278,0.285,2265700.0],["2025-05-08",0.285,0.35,0.28,0.335,3442700.0],["2025-05-09",0.326,0.334,0.28,0.303,2182100.0],["2025-05-12",0.3,0.37,0.281,0.305,11688700.0],["2025-05-13",0.29,0.304,0.229,0.244,5340800.0],["2025-05-14",0.244,0.268,0.24,0.259,3059400.0],["2025-05-15",0.252,0.26,0.236,0.252,783000.0],["2025-05-16",0.251,0.272,0.237,0.265,4964000.0],["2025-05-19",0.255,0.26,0.222,0.236,6037100.0],["2025-05-20",0.226,0.229,0.199,0.227,3257700.0],["2025-05-21",0.213,0.215,0.19,0.202,4469500.0],["2025-05-22",0.215,0.24,0.2,0.214,61996600.0],["2025-05-23",0.201,0.202,0.183,0.19,5693400.0],["2025-05-27",0.19,0.213,0.188,0.208,10400900.0],["2025-05-28",0.205,0.222,0.189,0.21,6681300.0],["2025-05-29",0.197,0.205,0.192,0.2,2932300.0],["2025-05-30",0.199,0.21,0.192,0.2,3810300.0],["2025-06-02",0.193,0.203,0.185,0.193,2836200.0],["2025-06-03",0.194,0.209,0.186,0.205,3129300.0],["2025-06-04",0.2,0.201,0.194,0.199,1511400.0],["2025-06-05",0.203,0.23,0.203,0.22,10969700.0],["2025-06-06",0.207,0.22,0.195,0.212,2959700.0],["2025-06-09",0.224,0.224,0.2,0.209,1847100.0],["2025-06-10",0.216,0.218,0.193,0.213,3053500.0],["2025-06-11",0.211,0.237,0.205,0.22,7514500.0],["2025-06-12",0.218,0.219,0.205,0.218,1947700.0],["2025-06-13",0.214,0.214,0.201,0.203,1332400.0],["2025-06-16",0.22,0.22,0.196,0.204,1292400.0],["2025-06-17",0.196,0.205,0.193,0.195,1018200.0],["2025-06-18",0.198,0.205,0.193,0.205,2256600.0],["2025-06-20",0.203,0.205,0.19,0.19,1020000.0],["2025-06-23",0.197,0.197,0.18,0.191,1263600.0],["2025-06-24",0.192,0.2,0.186,0.194,2201000.0],["2025-06-25",0.19,0.19,0.184,0.188,1695600.0],["2025-06-26",0.19,0.195,0.184,0.195,1081200.0],["2025-06-27",0.189,0.19,0.185,0.187,1781300.0],["2025-06-30",0.194,0.195,0.189,0.192,1004000.0],["2025-07-01",0.19,0.192,0.18,0.19,728300.0],["2025-07-02",0.19,0.2,0.19,0.193,1017000.0],["2025-07-03",0.2,0.205,0.19,0.199,2374300.0],["2025-07-07",0.21,0.21,0.195,0.208,1436300.0],["2025-07-08",0.202,0.206,0.197,0.206,2562500.0],["2025-07-09",0.21,0.217,0.2,0.215,4185700.0],["2025-07-10",0.209,0.211,0.198,0.21,2073100.0],["2025-07-11",0.217,0.217,0.203,0.204,1104900.0],["2025-07-14",0.204,0.204,0.198,0.202,714400.0],["2025-07-15",0.2,0.202,0.195,0.2,1019200.0],["2025-07-16",0.203,0.205,0.196,0.2,1391700.0],["2025-07-17",0.199,0.2,0.183,0.184,1483800.0],["2025-07-18",0.185,0.192,0.17,0.177,1930100.0],["2025-07-21",0.194,0.194,0.184,0.19,2692900.0],["2025-07-22",0.191,0.191,0.176,0.178,2351000.0],["2025-07-23",0.18,0.183,0.179,0.181,2396900.0],["2025-07-24",0.179,0.181,0.176,0.181,2150600.0],["2025-07-25",0.18,0.181,0.177,0.181,1011500.0],["2025-07-28",0.183,0.183,0.177,0.179,1092700.0],["2025-07-29",0.177,0.177,0.166,0.169,1327300.0],["2025-07-30",0.164,0.168,0.144,0.15,4383700.0],["2025-07-31",0.175,0.31,0.141,0.22,291442900.0],["2025-08-01",0.2,0.2,0.137,0.159,26425000.0],["2025-08-04",0.24,0.248,0.19,0.222,221957800.0],["2025-08-05",0.205,0.205,0.176,0.189,13603200.0],["2025-08-06",0.205,0.22,0.19,0.216,12944100.0],["2025-08-07",0.209,0.21,0.171,0.184,9276400.0],["2025-08-08",0.184,0.186,0.172,0.176,5605400.0],["2025-08-11",0.18,0.185,0.169,0.175,5363200.0],["2025-08-12",0.172,0.175,0.162,0.173,4020900.0],["2025-08-13",0.171,0.199,0.17,0.19,7990100.0],["2025-08-14",0.195,0.223,0.177,0.215,22253000.0],["2025-08-15",0.22,0.245,0.205,0.239,21548800.0],["2025-08-18",0.232,0.233,0.19,0.196,8060600.0],["2025-08-19",0.199,0.2,0.173,0.193,4800800.0],["2025-08-20",0.19,0.19,0.172,0.182,3443800.0],["2025-08-21",0.18,0.185,0.173,0.18,3129600.0],["2025-08-22",0.179,0.21,0.175,0.198,6305000.0],["2025-08-25",0.202,0.207,0.183,0.189,3532400.0],["2025-08-26",0.19,0.197,0.186,0.187,1683400.0],["2025-08-27",0.205,0.205,0.19,0.193,3791600.0],["2025-08-28",0.192,0.202,0.192,0.195,2219400.0],["2025-08-29",0.194,0.195,0.183,0.185,2308200.0],["2025-09-02",0.182,0.19,0.166,0.176,12335600.0],["2025-09-03",0.175,0.208,0.175,0.207,12972300.0],["2025-09-04",0.2,0.219,0.192,0.202,5842400.0],["2025-09-05",0.205,0.215,0.194,0.207,6129000.0],["2025-09-08",0.201,0.21,0.197,0.205,3917300.0],["2025-09-09",0.201,0.24,0.2,0.23,16747900.0],["2025-09-10",0.22,0.23,0.202,0.206,7287200.0],["2025-09-11",0.21,0.262,0.209,0.254,17079000.0],["2025-09-12",0.281,0.42,0.265,0.39,281071800.0],["2025-09-15",0.9,1.18,0.67,0.99,498117700.0],["2025-09-16",0.99,1.03,0.821,0.865,44851300.0],["2025-09-17",0.963,1.82,0.92,1.62,250682700.0],["2025-09-18",1.83,1.92,0.858,1.17,166374300.0],["2025-09-19",1.05,1.25,0.88,0.917,84124700.0],["2025-09-22",0.75,0.75,0.522,0.574,70656800.0],["2025-09-23",0.464,0.527,0.39,0.4,72944900.0],["2025-09-24",0.512,0.734,0.512,0.67,514808700.0],["2025-09-25",0.762,0.862,0.73,0.825,150423300.0],["2025-09-26",0.76,0.838,0.714,0.79,46483800.0],["2025-09-29",0.752,0.82,0.66,0.728,44966700.0],["2025-09-30",0.564,0.58,0.472,0.51,60268400.0],["2025-10-01",0.48,0.505,0.45,0.458,24485000.0],["2025-10-02",0.49,0.53,0.465,0.473,31016800.0],["2025-10-03",0.459,0.494,0.422,0.44,31861300.0],["2025-10-06",0.43,0.45,0.4,0.426,25886800.0],["2025-10-07",0.41,0.423,0.38,0.395,24431400.0],["2025-10-08",0.381,0.388,0.358,0.363,18210400.0],["2025-10-09",0.5,0.613,0.443,0.5,431788600.0],["2025-10-10",0.48,0.488,0.403,0.41,43676200.0],["2025-10-13",0.41,0.44,0.4,0.407,18636200.0],["2025-10-14",0.397,0.407,0.367,0.402,15944000.0],["2025-10-15",0.47,0.476,0.4,0.406,42794500.0],["2025-10-16",0.405,0.414,0.364,0.379,16765500.0],["2025-10-17",0.373,0.384,0.367,0.373,7960500.0],["2025-10-20",0.371,0.372,0.35,0.365,12253500.0],["2025-10-21",0.356,0.36,0.341,0.35,10576000.0],["2025-10-22",0.35,0.387,0.347,0.36,17945700.0],["2025-10-23",0.351,0.366,0.351,0.364,5844200.0],["2025-10-24",0.362,0.387,0.359,0.371,8122300.0],["2025-10-27",0.376,0.397,0.37,0.382,61720600.0],["2025-10-28",0.463,0.54,0.42,0.43,127547400.0],["2025-10-29",0.403,0.437,0.387,0.417,17819400.0],["2025-10-30",0.43,0.436,0.401,0.405,10271500.0],["2025-10-31",0.38,0.399,0.37,0.381,10369700.0],["2025-11-03",0.37,0.374,0.352,0.352,9213500.0],["2025-11-04",0.35,0.359,0.3,0.335,10419700.0],["2025-11-05",0.336,0.355,0.324,0.334,6993900.0],["2025-11-06",0.332,0.343,0.315,0.316,6960400.0],["2025-11-07",0.305,0.314,0.295,0.314,4588800.0],["2025-11-10",0.32,0.358,0.32,0.35,6536500.0],["2025-11-11",0.336,0.343,0.32,0.321,2972500.0],["2025-11-12",0.322,0.329,0.306,0.308,5377200.0],["2025-11-13",0.302,0.328,0.302,0.309,4407100.0],["2025-11-14",0.309,0.348,0.302,0.305,12068700.0],["2025-11-17",0.31,0.321,0.287,0.294,5938800.0],["2025-11-18",0.283,0.294,0.27,0.287,4745500.0],["2025-11-19",0.29,0.293,0.273,0.29,4639900.0],["2025-11-20",0.286,0.296,0.259,0.26,5389100.0],["2025-11-21",0.254,0.282,0.248,0.278,4229900.0],["2025-11-24",0.276,0.293,0.27,0.282,3256500.0],["2025-11-25",0.285,0.3,0.284,0.3,4434700.0],["2025-11-26",0.307,0.319,0.286,0.297,3748500.0],["2025-11-28",0.294,0.313,0.294,0.31,1812000.0],["2025-12-01",0.311,0.33,0.308,0.32,5716000.0],["2025-12-02",0.317,0.317,0.304,0.311,2628600.0],["2025-12-03",0.305,0.33,0.304,0.33,3791500.0],["2025-12-04",0.327,0.36,0.327,0.347,6337100.0],["2025-12-05",0.365,0.37,0.336,0.346,5244300.0],["2025-12-08",0.356,0.356,0.324,0.335,4015600.0],["2025-12-09",0.33,0.369,0.33,0.361,4242600.0],["2025-12-10",0.355,0.376,0.346,0.358,4292400.0],["2025-12-11",0.36,0.372,0.352,0.359,5791500.0],["2025-12-12",0.36,0.365,0.32,0.33,5614000.0],["2025-12-15",0.33,0.335,0.301,0.303,4504900.0],["2025-12-16",0.3,0.308,0.285,0.294,4528700.0],["2025-12-17",0.297,0.311,0.288,0.288,2961600.0],["2025-12-18",0.297,0.305,0.277,0.277,4240700.0],["2025-12-19",0.28,0.295,0.276,0.277,6719600.0],["2025-12-22",0.283,0.303,0.28,0.28,3787700.0],["2025-12-23",0.28,0.287,0.267,0.271,3797400.0],["2025-12-24",0.265,0.272,0.265,0.27,2200500.0],["2025-12-26",0.264,0.266,0.254,0.265,3779300.0],["2025-12-29",0.256,0.268,0.25,0.256,3514500.0],["2025-12-30",0.256,0.264,0.251,0.26,2832600.0],["2025-12-31",0.258,0.259,0.249,0.251,2959800.0],["2026-01-02",0.251,0.279,0.25,0.278,3819800.0],["2026-01-05",0.281,0.3,0.281,0.295,3955700.0],["2026-01-06",0.29,0.291,0.267,0.269,3637900.0],["2026-01-07",0.272,0.275,0.258,0.26,2911800.0],["2026-01-08",0.261,0.28,0.26,0.27,3806600.0],["2026-01-09",0.273,0.276,0.26,0.269,3111500.0],["2026-01-12",0.269,0.278,0.263,0.273,2756700.0],["2026-01-13",0.27,0.273,0.263,0.268,2217000.0],["2026-01-14",0.265,0.265,0.259,0.263,2199100.0],["2026-01-15",0.267,0.268,0.258,0.264,2605300.0],["2026-01-16",0.267,0.267,0.255,0.261,2393700.0],["2026-01-20",0.26,0.26,0.25,0.25,2974900.0],["2026-01-21",0.25,0.261,0.241,0.251,27625900.0],["2026-01-22",0.25,0.267,0.245,0.256,4734600.0],["2026-01-23",0.259,0.273,0.256,0.261,2795000.0],["2026-01-26",0.26,0.265,0.256,0.256,1720200.0],["2026-01-27",0.261,0.269,0.251,0.269,3058400.0],["2026-01-28",0.268,0.272,0.262,0.264,1841600.0],["2026-01-29",0.269,0.269,0.243,0.248,3132700.0],["2026-01-30",0.248,0.248,0.226,0.226,4295500.0],["2026-02-02",0.228,0.254,0.223,0.248,3855700.0],["2026-02-03",0.26,0.26,0.235,0.243,2614800.0],["2026-02-04",0.244,0.248,0.226,0.23,2233500.0],["2026-02-05",0.23,0.248,0.226,0.23,5057000.0],["2026-02-06",0.233,0.254,0.227,0.248,3051900.0],["2026-02-09",0.232,0.266,0.232,0.255,2388200.0],["2026-02-10",0.282,0.283,0.229,0.24,14713200.0],["2026-02-11",0.24,0.245,0.235,0.237,2440400.0],["2026-02-12",0.241,0.25,0.231,0.241,14580500.0],["2026-02-13",0.26,0.261,0.231,0.241,37142400.0],["2026-02-17",0.236,0.255,0.213,0.25,29579800.0],["2026-02-18",0.24,0.248,0.232,0.243,6638800.0],["2026-02-19",0.239,0.24,0.225,0.24,4884400.0],["2026-02-20",0.233,0.242,0.229,0.241,3874700.0],["2026-02-23",0.234,0.238,0.229,0.236,2536900.0],["2026-02-24",0.229,0.24,0.228,0.24,2168400.0],["2026-02-25",0.232,0.24,0.232,0.24,3160600.0],["2026-02-26",0.236,0.244,0.232,0.243,2712600.0],["2026-02-27",0.236,0.24,0.232,0.237,1807500.0],["2026-03-02",0.23,0.233,0.221,0.226,3650700.0],["2026-03-03",0.218,0.219,0.202,0.211,3728300.0],["2026-03-04",0.208,0.219,0.206,0.219,2530900.0],["2026-03-05",0.214,0.222,0.21,0.22,1873900.0],["2026-03-06",0.212,0.22,0.206,0.22,2112700.0],["2026-03-09",0.214,0.217,0.206,0.215,1417000.0],["2026-03-10",0.214,0.219,0.21,0.218,1329400.0],["2026-03-11",0.217,0.22,0.212,0.22,1328000.0],["2026-03-12",0.214,0.221,0.208,0.211,1924700.0],["2026-03-13",0.211,0.212,0.205,0.21,1699700.0],["2026-03-16",0.207,0.21,0.203,0.206,1416100.0],["2026-03-17",0.207,0.208,0.203,0.203,1759800.0],["2026-03-18",0.2,0.21,0.197,0.199,1663700.0],["2026-03-19",0.197,0.201,0.19,0.198,1550600.0],["2026-03-20",0.198,0.204,0.195,0.198,1835300.0],["2026-03-23",0.198,0.204,0.196,0.2,1071800.0],["2026-03-24",0.204,0.212,0.201,0.201,1698800.0],["2026-03-25",0.204,0.209,0.202,0.207,1128000.0],["2026-03-26",0.203,0.21,0.191,0.193,1966000.0],["2026-03-27",0.192,0.192,0.18,0.182,2224100.0],["2026-03-30",0.18,0.192,0.178,0.186,1404400.0],["2026-03-31",0.185,0.201,0.185,0.199,1869400.0],["2026-04-01",0.202,0.21,0.198,0.202,1735200.0],["2026-04-02",0.2,0.201,0.193,0.196,919600.0],["2026-04-06",0.197,0.225,0.196,0.222,6576400.0],["2026-04-07",0.221,0.249,0.21,0.235,6451600.0],["2026-04-08",0.25,0.253,0.237,0.238,3671300.0],["2026-04-09",0.241,0.245,0.231,0.242,1881200.0],["2026-04-10",0.242,0.243,0.226,0.235,2078500.0],["2026-04-13",0.26,0.268,0.233,0.247,25977900.0],["2026-04-14",0.245,0.254,0.238,0.249,4796200.0],["2026-04-15",0.246,0.252,0.24,0.244,2313600.0],["2026-04-16",0.238,0.255,0.238,0.253,3087300.0],["2026-04-17",0.255,0.275,0.251,0.273,5375200.0],["2026-04-20",0.27,0.324,0.269,0.309,10476500.0],["2026-04-21",0.312,0.329,0.276,0.298,8161600.0],["2026-04-22",0.321,0.33,0.31,0.32,6301200.0],["2026-04-23",0.324,0.325,0.288,0.305,3467300.0],["2026-04-24",0.31,0.31,0.295,0.302,3370200.0],["2026-04-27",0.296,0.3,0.271,0.295,3261800.0],["2026-04-28",0.295,0.313,0.286,0.307,1502300.0],["2026-04-29",0.309,0.309,0.286,0.291,2091100.0],["2026-04-30",0.287,0.302,0.285,0.298,1137500.0],["2026-05-01",0.297,0.309,0.286,0.293,1610000.0],["2026-05-04",0.295,0.3,0.287,0.292,1400500.0],["2026-05-05",0.291,0.291,0.27,0.276,2970100.0],["2026-05-06",0.27,0.272,0.25,0.254,3163700.0],["2026-05-07",0.249,0.278,0.249,0.267,3371300.0],["2026-05-08",0.266,0.279,0.245,0.257,3708400.0],["2026-05-11",0.246,0.263,0.246,0.256,2150800.0],["2026-05-12",0.256,0.264,0.251,0.254,1582500.0],["2026-05-13",0.252,0.254,0.243,0.245,2288900.0],["2026-05-14",0.245,0.254,0.233,0.233,2917700.0],["2026-05-15",0.237,0.238,0.217,0.221,3451300.0],["2026-05-18",0.213,0.229,0.212,0.229,1438100.0],["2026-05-19",0.221,0.227,0.213,0.219,1806100.0],["2026-05-20",0.216,0.219,0.187,0.213,1532500.0],["2026-05-21",0.213,0.229,0.212,0.225,1888200.0],["2026-05-22",0.228,0.238,0.223,0.225,1036000.0],["2026-05-26",0.223,0.229,0.219,0.222,1259000.0],["2026-05-27",0.22,0.227,0.218,0.219,1121900.0],["2026-05-28",0.22,0.244,0.218,0.237,2371200.0],["2026-05-29",0.238,0.244,0.233,0.234,1449900.0],["2026-06-01",0.233,0.245,0.225,0.228,1882700.0],["2026-06-02",0.21,0.241,0.21,0.229,2087800.0],["2026-06-03",0.23,0.238,0.226,0.231,1334300.0],["2026-06-04",0.228,0.241,0.226,0.23,886400.0],["2026-06-05",0.229,0.24,0.216,0.224,1430700.0],["2026-06-08",0.217,0.229,0.216,0.217,1493500.0],["2026-06-09",0.217,0.226,0.21,0.213,1726900.0],["2026-06-10",0.21,0.219,0.203,0.203,1118800.0],["2026-06-11",0.206,0.209,0.203,0.203,1105300.0],["2026-06-12",0.204,0.207,0.185,0.191,3271300.0],["2026-06-15",0.197,0.207,0.196,0.202,1721200.0],["2026-06-16",0.202,0.21,0.193,0.204,2367400.0],["2026-06-17",0.202,0.208,0.197,0.197,1627400.0],["2026-06-18",0.199,0.211,0.198,0.211,1540000.0],["2026-06-22",0.21,0.22,0.2,0.203,1668600.0],["2026-06-23",0.2,0.207,0.193,0.197,1231500.0],["2026-06-24",0.195,0.203,0.186,0.19,1723400.0],["2026-06-25",0.191,0.198,0.186,0.186,1689200.0],["2026-06-26",0.186,0.199,0.186,0.195,968400.0],["2026-06-29",0.197,0.209,0.193,0.205,2241700.0],["2026-06-30",0.204,0.214,0.196,0.197,1127200.0],["2026-07-01",0.195,0.205,0.195,0.199,1096100.0],["2026-07-02",0.2,0.205,0.189,0.194,1265500.0],["2026-07-06",0.2,0.2,0.185,0.189,1245700.0],["2026-07-07",0.19,0.191,0.176,0.177,1207800.0],["2026-07-08",0.182,0.182,0.171,0.176,1806900.0],["2026-07-09",0.178,0.184,0.175,0.18,763600.0],["2026-07-10",0.181,0.188,0.18,0.18,646600.0],["2026-07-13",0.179,0.185,0.172,0.173,636700.0],["2026-07-14",0.175,0.183,0.175,0.179,729000.0],["2026-07-15",0.181,0.194,0.181,0.191,901400.0],["2026-07-16",0.191,0.196,0.182,0.183,551000.0],["2026-07-17",0.181,0.191,0.181,0.185,668900.0],["2026-07-20",0.189,0.195,0.184,0.187,657100.0],["2026-07-21",0.19,0.202,0.189,0.194,1309400.0],["2026-07-22",0.198,0.212,0.196,0.212,35367700.0],["2026-07-23",0.22,0.2242,0.182,0.183,6840477.0],["2026-07-24",0.185,0.1909,0.175501,0.176,2532932.564389]]}