{"t":"BETR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-30",488.0,522.5,488.0,517.5,38.0],["2021-05-03",517.5,517.5,481.0,500.0,18.0],["2021-05-04",500.0,500.0,500.0,500.0,2.0],["2021-05-05",535.0,535.0,525.0,525.0,14.0],["2021-05-06",525.0,525.0,525.0,525.0,0.0],["2021-05-07",525.0,525.0,525.0,525.0,0.0],["2021-05-10",525.0,525.0,525.0,525.0,32.0],["2021-05-11",545.0,545.0,491.5,495.0,5168.0],["2021-05-12",499.5,555.5,482.5,491.0,56894.0],["2021-05-13",492.0,497.5,491.95,492.5,18632.0],["2021-05-14",497.5,497.5,490.5,494.0,18262.0],["2021-05-17",515.0,515.0,492.5,493.5,10376.0],["2021-05-18",493.5,495.0,491.5,493.5,946.0],["2021-05-19",514.5,514.5,493.0,497.5,1248.0],["2021-05-20",495.5,497.5,493.75,495.5,5630.0],["2021-05-21",500.0,500.0,495.0,497.0,364.0],["2021-05-24",503.5,503.5,495.0,497.0,252.0],["2021-05-25",497.5,497.5,492.5,495.0,264.0],["2021-05-26",495.65,499.5,493.5,494.0,232.0],["2021-05-27",494.0,497.5,494.0,497.0,1576.0],["2021-05-28",497.5,497.5,492.5,493.0,452.0],["2021-06-01",500.0,500.0,492.5,494.0,526.0],["2021-06-02",495.05,496.5,495.0,496.0,340.0],["2021-06-03",496.5,496.5,494.5,495.0,490.0],["2021-06-04",495.0,496.0,491.75,494.0,5014.0],["2021-06-07",494.0,494.5,494.0,494.0,542.0],["2021-06-08",494.5,496.0,494.0,496.0,1352.0],["2021-06-09",495.5,497.5,494.5,494.5,1122.0],["2021-06-10",495.5,495.5,494.5,495.0,78.0],["2021-06-11",495.0,501.0,494.5,500.0,5050.0],["2021-06-14",497.5,502.5,495.0,497.5,588.0],["2021-06-15",502.0,502.0,495.0,495.0,68.0],["2021-06-16",496.05,496.05,496.0,496.0,18.0],["2021-06-17",495.5,497.5,495.0,495.0,362.0],["2021-06-18",495.95,495.95,494.5,494.5,828.0],["2021-06-21",495.0,495.0,494.0,494.5,1054.0],["2021-06-22",494.5,496.5,494.0,496.5,248.0],["2021-06-23",494.0,496.0,494.0,496.0,112.0],["2021-06-24",495.0,495.0,494.5,494.75,66.0],["2021-06-25",495.0,500.0,494.5,498.5,2610.0],["2021-06-28",495.5,500.0,495.5,496.0,288.0],["2021-06-29",497.0,497.0,494.0,494.0,2274.0],["2021-06-30",494.5,495.5,494.0,495.5,212.0],["2021-07-01",495.5,496.5,494.0,496.5,932.0],["2021-07-02",496.5,496.5,496.0,496.05,80.0],["2021-07-06",496.5,496.5,496.3,496.5,206.0],["2021-07-07",496.0,497.0,496.0,496.0,130.0],["2021-07-08",496.0,496.0,493.0,495.0,1058.0],["2021-07-09",496.0,496.0,495.0,496.0,42.0],["2021-07-12",497.0,497.0,495.0,497.0,354.0],["2021-07-13",497.0,497.0,496.4,496.5,64.0],["2021-07-14",497.5,497.5,496.0,496.0,82.0],["2021-07-15",497.5,497.5,495.0,497.5,364.0],["2021-07-16",497.5,497.5,495.5,495.5,262.0],["2021-07-19",497.0,497.4,495.0,497.4,876.0],["2021-07-20",497.5,497.5,496.5,497.5,234.0],["2021-07-21",495.0,496.25,495.0,496.25,48.0],["2021-07-22",495.5,497.5,495.0,495.0,12068.0],["2021-07-23",496.1,497.5,494.5,497.5,170.0],["2021-07-26",497.5,497.5,495.75,496.0,50.0],["2021-07-27",495.0,497.5,494.5,497.5,2324.0],["2021-07-28",496.55,496.65,495.55,496.0,2346.0],["2021-07-29",497.5,497.5,495.0,497.5,2074.0],["2021-07-30",496.45,497.0,495.3,495.5,950.0],["2021-08-02",497.5,497.5,495.45,497.0,90.0],["2021-08-03",496.0,497.0,496.0,497.0,24.0],["2021-08-04",497.0,497.0,496.0,496.0,170.0],["2021-08-05",497.5,497.5,495.5,497.0,42.0],["2021-08-06",497.5,497.5,495.3,496.6,24.0],["2021-08-09",497.5,497.5,495.0,496.0,154.0],["2021-08-10",496.05,497.15,496.0,496.0,40.0],["2021-08-11",496.5,496.65,495.45,496.5,52.0],["2021-08-12",497.5,497.5,495.4,496.0,44.0],["2021-08-13",497.5,497.5,495.05,497.0,312.0],["2021-08-16",497.0,497.0,495.0,495.5,4296.0],["2021-08-17",496.0,496.0,495.0,496.0,2176.0],["2021-08-18",495.0,496.0,495.0,495.0,3156.0],["2021-08-19",495.5,496.0,494.0,495.5,2022.0],["2021-08-20",495.5,496.1,493.4,495.0,12868.0],["2021-08-23",497.0,497.5,495.25,497.5,182.0],["2021-08-24",497.5,497.5,495.25,496.0,124.0],["2021-08-25",495.4,497.2,495.4,495.45,40.0],["2021-08-26",496.95,497.5,494.65,494.65,36.0],["2021-08-27",495.25,497.5,494.5,497.5,122.0],["2021-08-30",495.5,497.5,494.5,496.4,30.0],["2021-08-31",497.5,498.5,496.3,498.0,358.0],["2021-09-01",496.0,497.5,495.0,496.5,704.0],["2021-09-02",497.0,497.4,496.25,496.5,44.0],["2021-09-03",497.5,497.5,495.7,497.0,20.0],["2021-09-07",498.5,499.5,496.75,499.5,444.0],["2021-09-08",499.5,500.5,499.0,500.0,10612.0],["2021-09-09",499.5,500.0,499.0,499.5,2454.0],["2021-09-10",525.0,527.5,499.0,499.5,3194.0],["2021-09-13",500.0,500.35,498.0,498.0,13328.0],["2021-09-14",499.0,500.3,497.25,497.5,854.0],["2021-09-15",498.5,499.0,498.25,499.0,42.0],["2021-09-16",500.0,500.5,496.0,499.0,814.0],["2021-09-17",500.0,500.0,496.0,496.5,208.0],["2021-09-20",496.5,498.0,496.0,496.6,286.0],["2021-09-21",497.0,500.15,496.0,497.75,320.0],["2021-09-22",500.3,500.3,497.5,499.0,288.0],["2021-09-23",512.0,512.0,497.6,500.0,94.0],["2021-09-24",500.5,500.5,496.0,498.25,592.0],["2021-09-27",497.0,499.0,497.0,498.0,148.0],["2021-09-28",498.0,498.5,496.5,496.5,94.0],["2021-09-29",497.5,498.5,496.5,497.25,456.0],["2021-09-30",512.0,512.0,495.0,496.5,10240.0],["2021-10-01",498.5,498.5,495.5,496.0,296.0],["2021-10-04",496.0,498.5,495.5,498.5,466.0],["2021-10-05",496.5,497.75,496.5,497.0,40.0],["2021-10-06",497.5,497.8,495.5,495.5,2682.0],["2021-10-07",495.5,498.0,495.5,496.0,300.0],["2021-10-08",498.5,498.5,496.0,497.0,166.0],["2021-10-11",498.5,498.5,496.5,497.75,56.0],["2021-10-12",498.5,499.5,497.0,499.0,1424.0],["2021-10-13",499.5,499.5,496.9,497.7,66.0],["2021-10-14",499.5,499.5,499.15,499.15,68.0],["2021-10-15",499.5,499.5,497.5,499.2,208.0],["2021-10-18",499.5,499.5,498.5,499.0,72.0],["2021-10-19",499.45,500.0,498.5,499.0,1102.0],["2021-10-20",499.5,499.5,497.7,497.7,94.0],["2021-10-21",499.15,499.5,498.5,499.5,54.0],["2021-10-22",498.5,499.25,497.5,499.0,62.0],["2021-10-25",499.5,500.0,497.7,498.55,1166.0],["2021-10-26",499.5,499.5,498.5,499.0,226.0],["2021-10-27",498.5,499.75,498.5,498.5,346.0],["2021-10-28",499.0,499.5,497.5,497.5,218.0],["2021-10-29",499.5,499.5,498.0,499.15,728.0],["2021-11-01",499.5,499.5,498.0,498.0,3402.0],["2021-11-02",496.5,498.95,496.5,498.0,182.0],["2021-11-03",497.5,499.5,497.5,499.5,242.0],["2021-11-04",499.5,500.0,495.5,500.0,1552.0],["2021-11-05",498.5,500.0,497.5,500.0,27794.0],["2021-11-08",498.5,500.0,498.0,499.5,762.0],["2021-11-09",498.5,499.5,496.5,498.0,3236.0],["2021-11-10",498.5,498.5,497.0,498.0,2172.0],["2021-11-11",497.5,498.5,497.0,497.0,528.0],["2021-11-12",497.0,499.0,497.0,497.5,13404.0],["2021-11-15",499.0,500.0,497.5,497.5,1136.0],["2021-11-16",498.0,500.0,497.5,498.55,906.0],["2021-11-17",500.0,500.0,497.0,498.0,2314.0],["2021-11-18",497.5,497.5,497.0,497.0,2946.0],["2021-11-19",497.0,498.9,497.0,498.0,676.0],["2021-11-22",497.6,497.6,496.5,496.5,9586.0],["2021-11-23",496.5,497.2,496.0,497.0,6890.0],["2021-11-24",497.5,497.5,496.5,497.5,1122.0],["2021-11-26",497.5,498.0,497.0,497.0,2354.0],["2021-11-29",496.5,498.5,496.5,497.0,268.0],["2021-11-30",497.0,500.0,497.0,500.0,982.0],["2021-12-01",499.5,500.0,498.3,499.5,290.0],["2021-12-02",500.0,500.0,497.0,497.0,1836.0],["2021-12-03",497.0,497.5,497.0,497.0,678.0],["2021-12-06",497.0,498.0,496.0,496.95,3386.0],["2021-12-07",495.0,497.5,494.0,495.0,10968.0],["2021-12-08",495.0,496.5,494.75,495.5,1300.0],["2021-12-09",495.0,500.0,495.0,495.0,4060.0],["2021-12-10",496.0,496.5,496.0,496.25,922.0],["2021-12-13",493.5,499.5,493.5,496.5,600.0],["2021-12-14",496.5,497.5,496.0,496.25,946.0],["2021-12-15",494.5,496.0,492.5,493.5,778.0],["2021-12-16",495.0,495.0,494.5,494.5,352.0],["2021-12-17",493.5,494.95,493.5,494.55,278.0],["2021-12-20",494.5,494.95,494.5,494.5,36.0],["2021-12-21",494.5,494.75,494.5,494.5,56.0],["2021-12-22",494.75,494.75,494.5,494.5,70.0],["2021-12-23",495.0,495.0,494.5,494.5,30.0],["2021-12-27",495.0,495.0,494.5,495.0,272.0],["2021-12-28",494.5,495.0,494.5,495.0,264.0],["2021-12-29",494.5,494.7,494.0,494.0,1694.0],["2021-12-30",494.0,494.0,494.0,494.0,24.0],["2021-12-31",494.0,495.0,494.0,495.0,1098.0],["2022-01-03",494.0,499.0,494.0,498.5,1714.0],["2022-01-04",494.5,497.5,494.5,496.5,16.0],["2022-01-05",495.0,496.5,494.0,495.75,9632.0],["2022-01-06",495.5,497.0,495.0,495.0,1618.0],["2022-01-07",493.5,497.5,493.5,496.5,72.0],["2022-01-10",493.5,496.5,492.0,492.5,33128.0],["2022-01-11",494.0,494.5,493.7,494.0,58.0],["2022-01-12",496.45,496.45,493.5,495.0,3276.0],["2022-01-13",494.0,494.0,494.0,494.0,6.0],["2022-01-14",495.0,496.0,494.0,496.0,1564.0],["2022-01-18",495.0,495.5,495.0,495.0,82.0],["2022-01-19",495.0,495.5,495.0,495.05,268.0],["2022-01-20",495.05,495.25,495.0,495.25,16.0],["2022-01-21",495.0,495.25,492.5,493.25,508.0],["2022-01-24",493.0,494.25,492.0,494.25,194.0],["2022-01-25",492.5,495.0,492.5,494.25,170.0],["2022-01-26",495.5,496.5,493.85,494.5,92.0],["2022-01-27",492.5,495.0,492.5,495.0,266.0],["2022-01-28",492.5,495.0,492.5,495.0,2272.0],["2022-01-31",494.5,495.0,494.5,495.0,136.0],["2022-02-01",490.5,496.5,490.5,495.5,740.0],["2022-02-02",495.5,495.5,495.5,495.5,210.0],["2022-02-03",492.5,495.5,492.5,495.0,224.0],["2022-02-04",495.0,495.25,495.0,495.0,120.0],["2022-02-07",493.0,495.45,493.0,495.0,284.0],["2022-02-08",494.5,495.0,493.5,494.0,558.0],["2022-02-09",494.0,495.0,494.0,494.75,32.0],["2022-02-10",495.5,495.5,492.5,492.5,548.0],["2022-02-11",493.0,493.5,493.0,493.5,280.0],["2022-02-14",493.0,494.5,492.5,494.5,324.0],["2022-02-15",493.3,493.5,493.0,493.5,60.0],["2022-02-16",493.0,493.5,493.0,493.0,106.0],["2022-02-17",493.0,494.5,493.0,494.0,458.0],["2022-02-18",490.5,495.0,490.5,494.25,298.0],["2022-02-22",491.0,495.0,490.5,494.5,860.0],["2022-02-23",494.5,494.5,493.0,493.3,236.0],["2022-02-24",494.0,494.4,491.0,494.0,234.0],["2022-02-25",493.5,494.05,492.5,492.5,10452.0],["2022-02-28",492.5,495.0,492.0,495.0,7216.0],["2022-03-01",493.0,494.0,493.0,493.0,510.0],["2022-03-02",492.5,493.5,491.4,492.0,6076.0],["2022-03-03",492.5,493.0,492.5,492.5,232.0],["2022-03-04",492.5,492.5,491.5,491.5,226.0],["2022-03-07",492.0,492.0,491.75,491.75,254.0],["2022-03-08",491.5,491.5,490.0,490.65,1000.0],["2022-03-09",490.5,490.5,490.0,490.5,168.0],["2022-03-10",490.0,490.5,490.0,490.0,132.0],["2022-03-11",490.05,491.0,490.0,490.75,22.0],["2022-03-14",491.0,491.5,490.5,491.0,908.0],["2022-03-15",490.75,492.5,490.0,490.0,112.0],["2022-03-16",490.0,490.0,489.5,490.0,218.0],["2022-03-17",489.6,490.5,489.5,490.5,32.0],["2022-03-18",490.5,491.5,490.5,490.5,30.0],["2022-03-21",490.0,490.5,490.0,490.5,90.0],["2022-03-22",490.5,490.5,490.5,490.5,42.0],["2022-03-23",492.5,492.5,491.25,491.25,8.0],["2022-03-24",491.5,491.5,491.5,491.5,10.0],["2022-03-25",491.5,491.75,491.0,491.0,30.0],["2022-03-28",491.0,491.0,491.0,491.0,0.0],["2022-03-29",492.5,492.5,492.5,492.5,96.0],["2022-03-30",492.5,492.5,490.5,490.5,24.0],["2022-03-31",495.0,495.0,490.5,493.0,222.0],["2022-04-01",493.0,493.0,493.0,493.0,20.0],["2022-04-04",490.5,492.35,490.5,491.5,42.0],["2022-04-05",491.5,491.5,491.5,491.5,0.0],["2022-04-06",491.5,491.5,491.5,491.5,6.0],["2022-04-07",490.5,492.45,490.5,490.5,92.0],["2022-04-08",491.0,491.0,491.0,491.0,18.0],["2022-04-11",491.0,491.0,491.0,491.0,12.0],["2022-04-12",490.5,490.5,490.0,490.5,5184.0],["2022-04-13",490.5,494.5,490.5,493.5,24.0],["2022-04-14",491.0,491.0,491.0,491.0,34.0],["2022-04-18",491.0,491.0,491.0,491.0,0.0],["2022-04-19",491.8,491.8,491.0,491.0,28.0],["2022-04-20",491.0,495.0,491.0,495.0,742.0],["2022-04-21",492.55,493.25,491.5,493.25,108.0],["2022-04-22",493.0,493.5,492.0,493.0,74.0],["2022-04-25",492.75,492.75,491.5,491.5,30.0],["2022-04-26",491.5,492.5,491.5,492.5,316.0],["2022-04-27",492.0,492.0,492.0,492.0,510.0],["2022-04-28",492.0,492.0,492.0,492.0,6.0],["2022-04-29",492.0,492.75,492.0,492.5,380.0],["2022-05-02",492.5,492.5,492.5,492.5,256.0],["2022-05-03",492.5,492.55,492.5,492.5,14.0],["2022-05-04",492.0,492.0,492.0,492.0,224.0],["2022-05-05",492.0,492.25,492.0,492.0,336.0],["2022-05-06",492.0,492.0,492.0,492.0,288.0],["2022-05-09",492.0,492.05,492.0,492.05,42.0],["2022-05-10",492.0,492.0,491.0,491.25,854.0],["2022-05-11",491.5,491.6,491.5,491.5,240.0],["2022-05-12",491.5,491.5,490.5,490.5,1084.0],["2022-05-13",490.5,491.0,490.5,491.0,14.0],["2022-05-16",490.0,491.25,490.0,491.25,10.0],["2022-05-17",491.5,491.5,490.0,490.5,86.0],["2022-05-18",489.5,490.5,489.5,490.5,26.0],["2022-05-19",490.5,490.5,490.5,490.5,0.0],["2022-05-20",490.0,490.0,490.0,490.0,2.0],["2022-05-23",490.5,490.5,490.5,490.5,2.0],["2022-05-24",490.0,492.5,490.0,490.0,54.0],["2022-05-25",489.5,489.5,489.5,489.5,22.0],["2022-05-26",491.0,491.5,491.0,491.0,10.0],["2022-05-27",490.0,491.5,490.0,491.5,16.0],["2022-05-31",490.0,490.0,490.0,490.0,4.0],["2022-06-01",490.5,492.5,490.5,492.35,72.0],["2022-06-02",490.0,492.0,490.0,491.5,12.0],["2022-06-03",491.5,491.5,491.5,491.5,0.0],["2022-06-06",490.0,491.0,490.0,491.0,32.0],["2022-06-07",490.5,490.5,490.5,490.5,48.0],["2022-06-08",490.0,491.5,490.0,491.5,62.0],["2022-06-09",491.5,491.5,491.5,491.5,34.0],["2022-06-10",491.0,491.0,491.0,491.0,12.0],["2022-06-13",490.5,492.0,490.5,490.5,150.0],["2022-06-14",490.0,492.0,490.0,490.0,148.0],["2022-06-15",492.0,492.0,490.0,490.0,164.0],["2022-06-16",489.5,490.0,489.5,489.5,218.0],["2022-06-17",489.5,489.5,489.5,489.5,0.0],["2022-06-21",489.5,489.5,489.5,489.5,22.0],["2022-06-22",489.5,489.5,489.5,489.5,42.0],["2022-06-23",492.0,492.5,490.5,490.6,114.0],["2022-06-24",490.5,491.5,490.5,491.5,8.0],["2022-06-27",490.0,490.55,490.0,490.55,4.0],["2022-06-28",491.5,491.5,491.5,491.5,4.0],["2022-06-29",490.5,490.5,490.5,490.5,4.0],["2022-06-30",490.5,490.5,489.0,489.5,820.0],["2022-07-01",490.0,490.0,490.0,490.0,72.0],["2022-07-05",490.0,490.25,489.5,490.25,56.0],["2022-07-06",490.0,490.0,490.0,490.0,14.0],["2022-07-07",490.0,490.0,490.0,490.0,0.0],["2022-07-08",490.0,490.0,490.0,490.0,6.0],["2022-07-11",490.0,490.0,489.75,490.0,604.0],["2022-07-12",490.0,490.0,489.5,489.5,212.0],["2022-07-13",490.0,490.5,490.0,490.5,4030.0],["2022-07-14",490.5,491.25,490.5,491.25,310.0],["2022-07-15",491.5,491.5,491.25,491.5,220.0],["2022-07-18",491.0,491.0,490.0,490.0,16516.0],["2022-07-19",490.5,491.0,490.0,491.0,20754.0],["2022-07-20",491.0,491.25,491.0,491.0,178.0],["2022-07-21",490.5,490.5,490.5,490.5,58.0],["2022-07-22",491.05,491.05,491.05,491.05,22.0],["2022-07-25",491.0,491.0,491.0,491.0,8.0],["2022-07-26",491.0,491.0,491.0,491.0,0.0],["2022-07-27",491.0,491.0,491.0,491.0,0.0],["2022-07-28",491.5,491.5,491.5,491.5,24.0],["2022-07-29",491.5,491.5,491.5,491.5,62.0],["2022-08-01",491.75,491.75,491.5,491.5,54.0],["2022-08-02",491.5,491.5,491.5,491.5,8.0],["2022-08-03",491.5,491.5,491.5,491.5,0.0],["2022-08-04",491.5,492.5,491.5,492.5,11914.0],["2022-08-05",492.5,492.5,492.5,492.5,42.0],["2022-08-08",492.5,492.65,492.5,492.5,78.0],["2022-08-09",492.5,492.5,492.5,492.5,0.0],["2022-08-10",493.0,493.0,493.0,493.0,28.0],["2022-08-11",493.0,493.0,493.0,493.0,6.0],["2022-08-12",493.0,493.0,493.0,493.0,8.0],["2022-08-15",493.0,493.0,492.95,493.0,90.0],["2022-08-16",492.5,492.5,492.5,492.5,4.0],["2022-08-17",492.5,492.5,492.5,492.5,0.0],["2022-08-18",492.5,492.85,492.5,492.5,4.0],["2022-08-19",492.5,492.5,492.5,492.5,104.0],["2022-08-22",492.5,492.5,492.5,492.5,4.0],["2022-08-23",493.0,493.0,493.0,493.0,6.0],["2022-08-24",492.5,493.55,492.5,492.5,118.0],["2022-08-25",494.5,499.5,493.0,494.5,38.0],["2022-08-26",492.5,493.5,492.5,493.5,34.0],["2022-08-29",493.0,493.5,492.5,493.2,4144.0],["2022-08-30",493.5,493.5,493.25,493.25,188.0],["2022-08-31",494.5,494.5,493.0,494.5,3608.0],["2022-09-01",494.5,494.5,493.5,494.0,8436.0],["2022-09-02",494.0,494.0,494.0,494.0,4.0],["2022-09-06",494.0,494.0,493.6,493.6,3032.0],["2022-09-07",494.0,494.5,494.0,494.0,3034.0],["2022-09-08",494.0,494.0,493.5,493.5,6510.0],["2022-09-09",493.5,493.5,493.5,493.5,0.0],["2022-09-12",493.5,493.5,493.5,493.5,12.0],["2022-09-13",493.5,493.5,493.5,493.5,0.0],["2022-09-14",493.5,493.5,493.5,493.5,0.0],["2022-09-15",493.5,493.5,493.5,493.5,0.0],["2022-09-16",493.5,493.5,493.5,493.5,0.0],["2022-09-19",494.0,494.5,494.0,494.25,1188.0],["2022-09-20",494.5,494.5,494.0,494.5,1152.0],["2022-09-21",494.0,494.5,494.0,494.0,954.0],["2022-09-22",494.0,494.0,494.0,494.0,408.0],["2022-09-23",494.4,495.0,494.25,495.0,264.0],["2022-09-26",495.0,495.0,495.0,495.0,0.0],["2022-09-27",497.0,497.0,494.0,494.0,8.0],["2022-09-28",494.0,494.0,494.0,494.0,0.0],["2022-09-29",495.0,495.0,495.0,495.0,22.0],["2022-09-30",494.5,494.5,494.5,494.5,382.0],["2022-10-03",494.5,494.5,494.5,494.5,22.0],["2022-10-04",494.5,495.0,494.5,494.5,5036.0],["2022-10-05",494.5,494.5,494.5,494.5,0.0],["2022-10-06",494.5,494.5,494.5,494.5,0.0],["2022-10-07",494.5,494.5,494.5,494.5,16.0],["2022-10-10",495.0,495.5,495.0,495.5,414.0],["2022-10-11",495.5,495.75,495.5,495.75,30.0],["2022-10-12",495.75,495.75,495.75,495.75,2.0],["2022-10-13",495.0,495.0,495.0,495.0,10.0],["2022-10-14",495.0,495.0,495.0,495.0,2.0],["2022-10-17",495.5,495.5,495.5,495.5,4.0],["2022-10-18",495.5,495.5,495.5,495.5,56.0],["2022-10-19",495.5,495.5,495.5,495.5,2.0],["2022-10-20",495.5,495.7,495.5,495.7,8.0],["2022-10-21",496.0,496.0,496.0,496.0,6.0],["2022-10-24",496.0,496.0,496.0,496.0,2.0],["2022-10-25",496.0,496.0,496.0,496.0,14.0],["2022-10-26",496.15,496.15,496.15,496.15,4.0],["2022-10-27",496.0,496.0,496.0,496.0,24.0],["2022-10-28",496.0,496.0,496.0,496.0,4.0],["2022-10-31",496.0,496.5,496.0,496.5,1302.0],["2022-11-01",496.75,496.75,496.75,496.75,310.0],["2022-11-02",496.75,497.0,496.75,497.0,50.0],["2022-11-03",497.0,497.0,497.0,497.0,8.0],["2022-11-04",497.0,497.0,497.0,497.0,14.0],["2022-11-07",497.0,497.75,497.0,497.75,14.0],["2022-11-08",497.75,497.75,497.75,497.75,0.0],["2022-11-09",497.5,498.3,497.5,498.3,4.0],["2022-11-10",498.0,498.25,498.0,498.25,24.0],["2022-11-11",498.0,498.0,497.5,497.5,5024.0],["2022-11-14",497.5,497.5,497.5,497.5,1064.0],["2022-11-15",497.5,497.5,497.5,497.5,1524.0],["2022-11-16",497.5,497.5,497.25,497.5,1268.0],["2022-11-17",497.5,497.5,497.5,497.5,2672.0],["2022-11-18",497.5,498.0,497.5,497.5,1290.0],["2022-11-21",497.5,497.5,497.5,497.5,308.0],["2022-11-22",498.0,498.25,498.0,498.25,1058.0],["2022-11-23",498.5,498.5,498.5,498.5,622.0],["2022-11-25",498.0,498.5,498.0,498.5,572.0],["2022-11-28",498.5,498.5,498.5,498.5,0.0],["2022-11-29",498.5,498.5,498.5,498.5,2.0],["2022-11-30",498.5,498.5,498.5,498.5,0.0],["2022-12-01",498.5,498.5,498.5,498.5,0.0],["2022-12-02",498.75,498.75,498.75,498.75,10.0],["2022-12-05",499.0,499.5,499.0,499.0,32.0],["2022-12-06",499.5,500.25,499.5,500.25,58.0],["2022-12-07",500.5,500.5,500.5,500.5,2.0],["2022-12-08",500.5,501.0,500.5,501.0,248.0],["2022-12-09",501.0,501.0,501.0,501.0,0.0],["2022-12-12",501.0,501.75,501.0,501.75,6.0],["2022-12-13",500.5,502.5,498.5,501.0,196.0],["2022-12-14",501.0,501.0,501.0,501.0,94.0],["2022-12-15",501.0,501.5,501.0,501.5,180.0],["2022-12-16",501.0,501.0,501.0,501.0,2176.0],["2022-12-19",501.0,501.0,501.0,501.0,114.0],["2022-12-20",501.0,501.0,501.0,501.0,0.0],["2022-12-21",501.5,501.75,501.25,501.75,450.0],["2022-12-22",502.25,503.0,502.25,503.0,412.0],["2022-12-23",503.5,503.5,503.25,503.5,276.0],["2022-12-27",501.5,504.05,501.5,504.0,418.0],["2022-12-28",501.95,501.95,501.5,501.5,18.0],["2022-12-29",501.5,504.0,501.5,503.75,416.0],["2022-12-30",504.0,504.5,504.0,504.5,550.0],["2023-01-03",504.5,504.5,503.75,504.5,804.0],["2023-01-04",505.0,505.25,505.0,505.0,60.0],["2023-01-05",506.5,506.5,505.0,505.0,8348.0],["2023-01-06",505.0,505.0,505.0,505.0,0.0],["2023-01-09",505.5,505.75,505.5,505.75,76.0],["2023-01-10",505.75,505.75,505.5,505.75,224.0],["2023-01-11",504.5,505.75,504.5,505.75,10.0],["2023-01-12",506.0,506.0,506.0,506.0,28.0],["2023-01-13",506.5,506.85,506.5,506.5,376.0],["2023-01-17",506.5,506.5,506.25,506.25,16.0],["2023-01-18",506.5,507.0,506.5,507.0,690.0],["2023-01-19",507.0,507.0,507.0,507.0,6.0],["2023-01-20",507.25,507.5,507.25,507.5,5138.0],["2023-01-23",507.5,507.5,507.5,507.5,0.0],["2023-01-24",507.5,507.5,507.25,507.25,218.0],["2023-01-25",507.5,507.5,507.0,507.0,3068.0],["2023-01-26",507.0,507.0,507.0,507.0,200.0],["2023-01-27",507.5,508.0,507.5,508.0,22198.0],["2023-01-30",508.0,508.5,508.0,508.5,60.0],["2023-01-31",508.25,508.25,508.25,508.25,22.0],["2023-02-01",508.0,508.25,508.0,508.0,7806.0],["2023-02-02",508.0,508.0,508.0,508.0,8.0],["2023-02-03",508.5,509.0,508.25,508.5,3040.0],["2023-02-06",509.0,509.0,508.5,508.5,20508.0],["2023-02-07",508.5,508.75,508.5,508.5,7718.0],["2023-02-08",508.5,508.75,508.5,508.75,2004.0],["2023-02-09",508.75,509.0,508.5,508.5,6144.0],["2023-02-10",508.5,508.75,508.5,508.5,1234.0],["2023-02-13",508.75,508.75,508.75,508.75,148.0],["2023-02-14",508.5,509.0,508.5,508.5,30.0],["2023-02-15",508.5,508.5,508.5,508.5,0.0],["2023-02-16",508.75,509.5,508.5,509.0,7542.0],["2023-02-17",509.5,509.5,509.0,509.25,552.0],["2023-02-21",505.5,507.5,505.5,506.0,78.0],["2023-02-22",508.5,508.5,504.5,508.0,58.0],["2023-02-23",502.5,505.5,502.5,502.5,32.0],["2023-02-24",502.5,502.5,502.5,502.5,0.0],["2023-02-27",504.0,504.55,504.0,504.55,52.0],["2023-02-28",503.0,525.0,502.65,512.0,552.0],["2023-03-01",525.0,525.0,508.0,515.1,220.0],["2023-03-02",513.5,523.0,503.0,514.5,322.0],["2023-03-03",513.0,515.0,506.0,509.0,118.0],["2023-03-06",507.5,512.5,507.5,512.5,30.0],["2023-03-07",510.0,510.5,510.0,510.5,24.0],["2023-03-08",511.0,511.0,510.75,510.75,22.0],["2023-03-09",511.0,511.0,510.5,510.5,120.0],["2023-03-10",510.5,524.5,509.25,509.25,1018.0],["2023-03-13",509.0,509.35,509.0,509.35,8.0],["2023-03-14",509.35,509.35,509.35,509.35,8.0],["2023-03-15",509.35,509.35,509.35,509.35,0.0],["2023-03-16",509.35,509.35,509.35,509.35,8.0],["2023-03-17",509.35,509.35,509.35,509.35,0.0],["2023-03-20",509.35,509.35,509.35,509.35,0.0],["2023-03-21",509.0,509.0,509.0,509.0,4.0],["2023-03-22",509.5,509.5,509.5,509.5,8.0],["2023-03-23",510.0,510.0,510.0,510.0,2.0],["2023-03-24",509.0,509.0,506.5,506.5,214.0],["2023-03-27",505.1,505.1,505.1,505.1,4.0],["2023-03-28",505.5,505.5,505.5,505.5,4.0],["2023-03-29",505.5,505.5,505.5,505.5,0.0],["2023-03-30",505.5,505.5,505.5,505.5,0.0],["2023-03-31",505.5,505.5,505.5,505.5,0.0],["2023-04-03",509.5,509.5,509.5,509.5,10.0],["2023-04-04",509.0,509.5,507.5,507.5,28.0],["2023-04-05",507.5,507.5,507.5,507.5,0.0],["2023-04-06",507.5,507.5,507.5,507.5,0.0],["2023-04-10",507.5,507.5,507.0,507.5,20.0],["2023-04-11",507.5,507.5,507.5,507.5,0.0],["2023-04-12",507.0,507.0,506.5,506.5,68.0],["2023-04-13",506.5,506.5,506.5,506.5,0.0],["2023-04-14",506.5,506.5,506.5,506.5,0.0],["2023-04-17",506.75,506.75,506.5,506.5,10.0],["2023-04-18",506.5,506.5,506.5,506.5,16.0],["2023-04-19",506.5,506.5,506.5,506.5,0.0],["2023-04-20",506.5,506.5,506.5,506.5,0.0],["2023-04-21",506.5,506.5,506.5,506.5,2.0],["2023-04-24",506.5,506.5,506.5,506.5,0.0],["2023-04-25",506.5,506.5,506.5,506.5,0.0],["2023-04-26",508.5,508.5,508.5,508.5,2.0],["2023-04-27",508.5,508.5,508.5,508.5,0.0],["2023-04-28",506.5,506.5,506.5,506.5,18.0],["2023-05-01",506.5,506.5,506.5,506.5,0.0],["2023-05-02",506.5,506.5,506.5,506.5,0.0],["2023-05-03",506.5,506.5,506.5,506.5,0.0],["2023-05-04",507.0,507.0,507.0,507.0,8.0],["2023-05-05",507.0,507.0,507.0,507.0,0.0],["2023-05-08",507.0,507.0,507.0,507.0,0.0],["2023-05-09",507.0,507.0,507.0,507.0,0.0],["2023-05-10",508.0,509.0,508.0,509.0,250.0],["2023-05-11",509.3,509.5,509.3,509.5,48.0],["2023-05-12",508.5,508.5,508.5,508.5,22.0],["2023-05-15",508.5,508.5,508.5,508.5,0.0],["2023-05-16",509.5,509.5,509.5,509.5,8.0],["2023-05-17",509.5,509.5,509.5,509.5,0.0],["2023-05-18",509.5,509.5,509.5,509.5,0.0],["2023-05-19",509.5,509.5,509.5,509.5,0.0],["2023-05-22",509.5,509.5,509.5,509.5,0.0],["2023-05-23",511.5,512.0,511.5,512.0,30.0],["2023-05-24",512.0,512.0,512.0,512.0,0.0],["2023-05-25",511.0,512.0,511.0,512.0,212.0],["2023-05-26",512.0,512.0,512.0,512.0,0.0],["2023-05-30",512.5,512.5,512.5,512.5,10.0],["2023-05-31",512.5,525.0,512.5,525.0,202.0],["2023-06-01",525.0,525.0,525.0,525.0,0.0],["2023-06-02",516.0,516.0,516.0,516.0,2.0],["2023-06-05",516.0,517.05,515.5,517.05,30.0],["2023-06-06",517.05,517.05,517.05,517.05,0.0],["2023-06-07",517.05,517.05,517.05,517.05,0.0],["2023-06-08",517.05,517.05,517.05,517.05,2.0],["2023-06-09",517.05,517.05,517.05,517.05,2.0],["2023-06-12",517.05,517.05,517.05,517.05,0.0],["2023-06-13",516.5,516.5,516.5,516.5,12.0],["2023-06-14",516.5,516.5,516.5,516.5,0.0],["2023-06-15",516.5,516.5,516.5,516.5,0.0],["2023-06-16",525.0,525.0,525.0,525.0,2.0],["2023-06-20",525.0,525.0,525.0,525.0,0.0],["2023-06-21",525.0,525.0,525.0,525.0,0.0],["2023-06-22",516.5,516.5,516.5,516.5,82.0],["2023-06-23",516.5,516.5,516.5,516.5,0.0],["2023-06-26",516.5,516.5,516.5,516.5,0.0],["2023-06-27",516.5,516.5,516.5,516.5,2.0],["2023-06-28",516.5,516.5,516.5,516.5,0.0],["2023-06-29",522.5,522.5,522.5,522.5,2.0],["2023-06-30",522.5,522.5,522.5,522.5,0.0],["2023-07-03",522.5,522.5,522.5,522.5,0.0],["2023-07-05",522.5,522.5,522.5,522.5,0.0],["2023-07-06",522.5,522.5,522.5,522.5,0.0],["2023-07-07",522.5,522.5,522.5,522.5,0.0],["2023-07-10",518.0,519.0,518.0,518.5,10.0],["2023-07-11",518.5,518.5,518.5,518.5,2.0],["2023-07-12",518.5,518.5,518.5,518.5,0.0],["2023-07-13",518.5,518.5,518.5,518.5,0.0],["2023-07-14",518.5,518.5,518.5,518.5,12.0],["2023-07-17",518.5,518.5,518.5,518.5,0.0],["2023-07-18",518.5,518.5,518.5,518.5,0.0],["2023-07-19",518.5,518.5,518.5,518.5,0.0],["2023-07-20",519.0,519.0,519.0,519.0,2.0],["2023-07-21",519.0,519.0,519.0,519.0,4.0],["2023-07-24",519.0,519.0,519.0,519.0,0.0],["2023-07-25",745.0,1947.5,712.5,1676.5,172158.0],["2023-07-26",1336.5,1495.0,1050.0,1075.0,22276.0],["2023-07-27",995.0,1150.0,886.0,1033.0,5572.0],["2023-07-28",1011.0,3145.5,972.5,2202.5,61666.0],["2023-07-31",2615.5,2929.5,2280.5,2300.5,15694.0],["2023-08-01",2150.0,2165.0,1523.0,1550.0,3158.0],["2023-08-02",1650.0,3045.0,1605.5,2479.0,28912.0],["2023-08-03",2912.0,2912.0,2036.5,2208.75,5086.0],["2023-08-04",2161.5,2300.0,1800.5,2184.5,3462.0],["2023-08-07",1946.5,2250.0,1850.5,2193.5,2920.0],["2023-08-08",2063.5,2500.0,1950.0,2113.5,4038.0],["2023-08-09",2091.0,2434.0,2005.0,2025.0,3738.0],["2023-08-10",2003.5,2170.0,1925.5,2010.5,1896.0],["2023-08-11",1822.0,1887.8,1700.0,1793.5,1428.0],["2023-08-14",1321.5,1328.85,1080.9,1148.5,2076.0],["2023-08-15",1196.5,1749.5,1063.0,1250.5,3888.0],["2023-08-16",1361.0,1650.0,1350.0,1607.5,5212.0],["2023-08-17",1495.0,1518.5,1300.0,1338.5,2432.0],["2023-08-18",1290.0,1350.0,1186.0,1193.5,1116.0],["2023-08-21",1056.0,1200.0,1025.0,1099.0,1372.0],["2023-08-22",1151.5,1246.0,987.5,1227.5,1758.0],["2023-08-23",1100.0,1150.0,850.5,872.15,2252.0],["2023-08-24",99.0,99.0,38.55,57.5,966494.0],["2023-08-25",64.0,67.0,55.0,59.5,1190038.0],["2023-08-28",60.0,61.0,50.0,51.0,510912.0],["2023-08-29",49.95,50.0,40.5,42.45,449052.0],["2023-08-30",44.0,47.5,43.0,43.5,349380.0],["2023-08-31",46.2,50.0,43.55,46.25,364034.0],["2023-09-01",43.5,46.1,39.5,40.25,379984.0],["2023-09-05",41.25,44.0,38.0,40.5,172724.0],["2023-09-06",40.5,41.0,38.0,38.45,110230.0],["2023-09-07",37.5,37.65,30.25,31.45,281618.0],["2023-09-08",32.0,32.05,26.15,29.2,226106.0],["2023-09-11",29.0,34.55,28.5,32.05,103404.0],["2023-09-12",32.15,36.3,29.0,34.55,118146.0],["2023-09-13",35.0,37.25,33.1,33.8,98454.0],["2023-09-14",34.05,34.05,31.5,32.2,67360.0],["2023-09-15",31.25,34.5,29.0,32.1,95934.0],["2023-09-18",32.0,33.95,30.2,33.25,50374.0],["2023-09-19",32.5,34.0,32.0,32.5,61934.0],["2023-09-20",32.0,33.6,31.0,31.2,36390.0],["2023-09-21",31.0,31.0,27.5,28.2,105968.0],["2023-09-22",28.55,28.9,26.75,27.25,48982.0],["2023-09-25",26.5,27.0,25.5,25.85,56490.0],["2023-09-26",25.5,25.75,23.0,23.5,79124.0],["2023-09-27",24.2,24.25,22.5,23.0,51170.0],["2023-09-28",22.9,23.25,22.0,22.75,43842.0],["2023-09-29",22.5,24.75,22.5,23.95,45228.0],["2023-10-02",23.4,23.6,22.55,23.15,29372.0],["2023-10-03",23.05,23.05,21.35,21.95,36076.0],["2023-10-04",22.0,22.15,20.5,21.05,34074.0],["2023-10-05",21.4,22.2,20.6,21.3,27352.0],["2023-10-06",21.25,22.2,20.75,21.3,24766.0],["2023-10-09",20.55,21.2,20.25,20.5,31110.0],["2023-10-10",20.95,21.15,20.5,20.6,36958.0],["2023-10-11",20.8,21.45,20.5,20.55,26552.0],["2023-10-12",21.0,21.0,19.85,19.85,23710.0],["2023-10-13",19.4,20.5,17.05,19.9,97928.0],["2023-10-16",19.55,19.75,18.0,18.35,50170.0],["2023-10-17",19.0,21.0,19.0,20.25,42484.0],["2023-10-18",20.15,20.65,19.55,20.5,24132.0],["2023-10-19",21.5,22.5,21.3,22.0,31228.0],["2023-10-20",22.0,23.05,20.5,21.0,24430.0],["2023-10-23",21.45,21.9,20.55,21.25,12328.0],["2023-10-24",21.05,21.2,20.0,21.0,15916.0],["2023-10-25",20.5,21.1,20.1,21.0,15450.0],["2023-10-26",20.85,21.5,20.5,21.5,13884.0],["2023-10-27",21.5,23.3,20.8,23.2,25420.0],["2023-10-30",22.5,24.35,22.35,23.95,32008.0],["2023-10-31",24.05,24.45,23.35,23.6,11722.0],["2023-11-01",24.1,24.1,22.8,23.3,6826.0],["2023-11-02",23.05,23.95,22.1,23.55,14900.0],["2023-11-03",24.0,24.3,23.0,24.0,15128.0],["2023-11-06",24.25,24.25,22.75,23.55,15956.0],["2023-11-07",23.45,23.45,21.45,22.2,26962.0],["2023-11-08",22.0,23.45,21.75,22.25,14818.0],["2023-11-09",23.35,23.35,21.45,22.0,13766.0],["2023-11-10",21.95,22.25,20.75,21.85,13344.0],["2023-11-13",21.9,23.25,21.2,23.2,18228.0],["2023-11-14",20.55,22.85,20.25,21.4,52562.0],["2023-11-15",21.0,22.55,21.0,22.0,17896.0],["2023-11-16",20.5,22.1,20.5,21.9,14150.0],["2023-11-17",22.0,22.2,21.1,21.55,10146.0],["2023-11-20",21.5,21.95,20.15,20.65,14986.0],["2023-11-21",21.05,21.05,19.25,20.15,23340.0],["2023-11-22",20.15,20.5,19.05,20.1,18008.0],["2023-11-24",20.2,21.55,20.1,21.35,9828.0],["2023-11-27",20.55,22.5,20.55,22.2,22346.0],["2023-11-28",21.9,22.0,20.75,21.5,16068.0],["2023-11-29",20.85,24.0,20.5,22.55,38142.0],["2023-11-30",21.0,23.1,21.0,22.9,12416.0],["2023-12-01",21.8,23.5,21.8,22.65,15990.0],["2023-12-04",23.5,26.65,22.9,24.35,71244.0],["2023-12-05",25.0,25.0,23.15,23.7,27900.0],["2023-12-06",23.45,24.9,21.15,22.5,59372.0],["2023-12-07",22.35,22.65,21.25,21.25,30586.0],["2023-12-08",21.3,22.65,21.3,21.45,18600.0],["2023-12-11",21.75,23.0,21.25,22.45,24706.0],["2023-12-12",22.5,23.9,21.55,23.45,21646.0],["2023-12-13",23.5,26.5,23.0,25.55,71028.0],["2023-12-14",26.75,27.9,25.05,26.8,90842.0],["2023-12-15",28.45,34.5,26.65,32.45,438352.0],["2023-12-18",32.95,34.0,28.35,30.0,129096.0],["2023-12-19",29.75,32.35,29.75,32.35,61128.0],["2023-12-20",32.2,34.0,29.95,31.15,60170.0],["2023-12-21",31.0,31.75,30.15,31.0,22758.0],["2023-12-22",31.5,32.0,29.5,31.95,37960.0],["2023-12-26",32.0,35.8,31.5,35.1,69632.0],["2023-12-27",35.5,37.75,34.8,36.05,61742.0],["2023-12-28",36.7,44.0,36.25,43.0,179240.0],["2023-12-29",45.0,45.5,39.0,40.85,92832.0],["2024-01-02",39.5,41.9,36.85,39.4,43024.0],["2024-01-03",38.45,40.0,35.0,36.25,41188.0],["2024-01-04",35.75,37.85,33.15,33.95,52454.0],["2024-01-05",33.1,36.4,33.1,33.6,27256.0],["2024-01-08",34.45,38.0,33.1,37.4,36550.0],["2024-01-09",36.85,37.0,35.0,35.95,14738.0],["2024-01-10",35.75,35.9,34.15,34.4,16546.0],["2024-01-11",34.5,36.0,32.55,33.5,23918.0],["2024-01-12",33.0,35.0,32.75,33.0,22718.0],["2024-01-16",32.5,33.2,30.6,32.5,27300.0],["2024-01-17",31.7,32.15,29.7,29.9,23704.0],["2024-01-18",30.5,30.5,28.05,28.9,17468.0],["2024-01-19",29.0,30.0,28.0,28.85,15718.0],["2024-01-22",29.3,30.5,28.75,29.3,16956.0],["2024-01-23",29.25,31.0,29.0,29.5,14424.0],["2024-01-24",29.75,31.35,29.0,29.75,13414.0],["2024-01-25",31.5,31.5,29.0,29.1,24936.0],["2024-01-26",29.1,30.5,29.1,29.7,14738.0],["2024-01-29",30.0,30.5,29.0,30.3,18140.0],["2024-01-30",29.6,30.2,29.15,29.75,25178.0],["2024-01-31",29.65,32.5,29.25,30.75,12944.0],["2024-02-01",31.95,32.0,30.3,31.0,10232.0],["2024-02-02",30.7,32.0,30.25,31.15,8962.0],["2024-02-05",30.65,31.65,30.2,30.65,6662.0],["2024-02-06",30.35,31.0,28.3,30.0,36438.0],["2024-02-07",29.4,29.6,27.0,28.25,30054.0],["2024-02-08",28.0,28.45,26.5,26.55,23656.0],["2024-02-09",26.9,29.9,26.25,27.55,36364.0],["2024-02-12",27.8,28.45,27.3,27.5,12582.0],["2024-02-13",26.75,27.5,26.15,26.85,20200.0],["2024-02-14",26.0,26.75,24.55,26.35,42204.0],["2024-02-15",26.55,28.95,26.0,28.5,32002.0],["2024-02-16",29.5,29.7,28.5,28.65,17566.0],["2024-02-20",28.5,29.5,27.15,27.6,18716.0],["2024-02-21",26.8,27.1,24.75,25.35,36902.0],["2024-02-22",25.5,26.4,24.35,24.75,38416.0],["2024-02-23",24.0,25.9,23.5,24.75,28612.0],["2024-02-26",23.75,25.8,23.4,25.0,16688.0],["2024-02-27",24.7,25.8,24.7,25.0,20770.0],["2024-02-28",26.8,27.95,25.4,25.5,19546.0],["2024-02-29",25.5,27.0,25.5,26.75,22044.0],["2024-03-01",27.0,27.0,23.75,25.7,21586.0],["2024-03-04",25.7,26.0,24.0,24.6,25404.0],["2024-03-05",24.55,24.55,23.85,24.35,14890.0],["2024-03-06",24.5,25.45,23.8,24.3,14942.0],["2024-03-07",25.3,25.3,24.2,24.95,14866.0],["2024-03-08",24.7,25.0,23.0,24.0,31448.0],["2024-03-11",24.5,24.5,22.25,23.75,23902.0],["2024-03-12",24.05,24.05,22.75,23.4,16736.0],["2024-03-13",22.75,23.45,22.6,23.0,14128.0],["2024-03-14",22.6,23.0,22.25,22.5,14652.0],["2024-03-15",22.25,27.05,22.05,26.75,56868.0],["2024-03-18",26.0,26.0,23.85,23.9,11642.0],["2024-03-19",24.25,24.5,23.5,23.6,7634.0],["2024-03-20",23.5,24.4,22.5,23.2,15826.0],["2024-03-21",24.0,25.0,23.25,23.6,14604.0],["2024-03-22",23.9,24.55,23.5,24.45,13072.0],["2024-03-25",24.5,24.5,23.15,23.55,10242.0],["2024-03-26",23.5,26.5,23.25,26.0,16998.0],["2024-03-27",25.2,29.0,24.65,27.2,26384.0],["2024-03-28",25.5,27.55,23.5,24.85,42992.0],["2024-04-01",25.5,25.5,22.5,22.5,22068.0],["2024-04-02",22.65,23.45,21.3,22.95,14944.0],["2024-04-03",22.7,22.95,22.1,22.5,11604.0],["2024-04-04",23.0,24.95,22.2,22.65,13752.0],["2024-04-05",22.8,23.9,21.8,23.15,7768.0],["2024-04-08",23.05,23.5,22.0,23.1,6378.0],["2024-04-09",23.5,23.5,22.35,23.5,9490.0],["2024-04-10",22.2,23.2,21.95,22.65,10522.0],["2024-04-11",22.9,23.15,22.25,22.75,4972.0],["2024-04-12",22.7,23.5,22.0,22.25,14694.0],["2024-04-15",22.0,22.3,20.5,21.05,16964.0],["2024-04-16",20.75,21.5,20.65,21.5,15108.0],["2024-04-17",21.5,22.95,20.9,22.6,7640.0],["2024-04-18",22.4,22.85,21.5,22.5,10528.0],["2024-04-19",22.3,22.6,21.5,21.65,13636.0],["2024-04-22",22.0,22.9,21.0,21.05,11838.0],["2024-04-23",20.9,21.95,20.5,20.8,10608.0],["2024-04-24",20.55,21.35,20.5,21.15,8268.0],["2024-04-25",21.2,21.6,20.65,21.0,9298.0],["2024-04-26",20.6,21.25,19.05,19.85,24108.0],["2024-04-29",19.4,21.65,19.4,20.9,13556.0],["2024-04-30",20.7,21.0,19.65,19.85,8408.0],["2024-05-01",19.65,20.3,19.25,19.4,10482.0],["2024-05-02",20.0,20.6,19.0,20.6,16452.0],["2024-05-03",20.15,21.15,19.35,19.4,14328.0],["2024-05-06",20.0,21.25,19.3,19.3,16676.0],["2024-05-07",19.0,20.5,18.7,19.1,12328.0],["2024-05-08",19.05,20.5,19.05,20.35,11416.0],["2024-05-09",20.3,21.3,20.0,20.8,7076.0],["2024-05-10",20.65,21.7,20.65,21.5,7366.0],["2024-05-13",21.2,22.85,21.0,22.25,12934.0],["2024-05-14",23.25,23.25,18.55,20.85,58264.0],["2024-05-15",21.3,21.5,19.5,19.75,18824.0],["2024-05-16",19.55,20.25,19.45,19.6,17202.0],["2024-05-17",19.85,20.05,18.75,19.25,36862.0],["2024-05-20",19.6,20.55,19.4,20.0,19352.0],["2024-05-21",20.2,20.25,19.0,19.5,21990.0],["2024-05-22",19.45,19.5,18.55,19.05,23436.0],["2024-05-23",18.6,19.2,17.6,18.35,50806.0],["2024-05-24",18.45,19.0,15.0,15.9,44824.0],["2024-05-28",17.75,17.8,16.95,17.2,30612.0],["2024-05-29",16.95,17.7,16.0,17.55,38228.0],["2024-05-30",17.55,17.75,16.05,16.1,48474.0],["2024-05-31",16.9,17.1,16.1,16.5,31520.0],["2024-06-03",16.55,17.75,16.5,17.2,19136.0],["2024-06-04",17.15,17.15,16.45,16.55,10738.0],["2024-06-05",16.65,18.25,16.65,17.55,21898.0],["2024-06-06",17.45,17.95,16.0,17.15,41024.0],["2024-06-07",17.0,17.15,16.05,17.0,33600.0],["2024-06-10",17.2,17.65,16.55,17.25,17002.0],["2024-06-11",17.5,17.95,16.3,16.75,28592.0],["2024-06-12",16.5,17.6,16.25,17.2,44792.0],["2024-06-13",17.1,17.5,16.8,17.25,18208.0],["2024-06-14",17.4,17.5,16.6,17.0,23186.0],["2024-06-17",17.25,17.5,16.4,16.5,19746.0],["2024-06-18",16.7,17.9,16.0,17.85,99244.0],["2024-06-20",17.5,22.0,17.25,20.55,78352.0],["2024-06-21",20.25,21.65,19.6,20.7,46178.0],["2024-06-24",20.85,23.6,20.0,23.6,69758.0],["2024-06-25",23.5,24.85,22.25,23.1,44578.0],["2024-06-26",23.4,23.5,22.1,23.0,14126.0],["2024-06-27",23.4,23.75,22.7,23.7,13572.0],["2024-06-28",24.0,24.45,22.75,22.95,18376.0],["2024-07-01",23.45,23.5,21.2,22.65,15998.0],["2024-07-02",22.3,23.1,21.4,22.2,8462.0],["2024-07-03",22.1,23.75,22.1,22.75,11092.0],["2024-07-05",22.15,23.45,22.15,23.15,7640.0],["2024-07-08",23.25,25.0,22.65,25.0,52728.0],["2024-07-09",25.0,27.55,24.5,27.1,38358.0],["2024-07-10",27.1,28.9,25.2,28.35,45032.0],["2024-07-11",28.2,29.5,27.0,27.0,14870.0],["2024-07-12",27.5,27.95,26.3,27.25,13200.0],["2024-07-15",27.25,29.0,26.8,28.95,69914.0],["2024-07-16",29.95,30.0,28.1,29.05,17388.0],["2024-07-17",29.8,29.8,27.2,28.2,21202.0],["2024-07-18",28.15,28.5,26.25,26.45,11042.0],["2024-07-19",26.25,28.95,26.2,28.0,16984.0],["2024-07-22",28.0,29.25,26.3,26.85,17624.0],["2024-07-23",26.6,28.0,26.25,26.45,10002.0],["2024-07-24",26.3,27.25,24.3,25.2,22448.0],["2024-07-25",25.3,26.6,25.0,25.55,4650.0],["2024-07-26",26.05,27.8,25.7,27.65,18636.0],["2024-07-29",28.1,28.1,26.55,27.35,3558.0],["2024-07-30",26.55,27.45,25.55,25.55,15028.0],["2024-07-31",25.9,27.05,25.2,25.45,9002.0],["2024-08-01",25.6,25.9,23.35,24.05,17646.0],["2024-08-02",24.0,24.0,21.3,23.0,10802.0],["2024-08-05",22.0,24.3,21.75,23.85,26064.0],["2024-08-06",24.3,25.2,23.35,23.95,9456.0],["2024-08-07",24.0,24.9,23.15,23.85,15156.0],["2024-08-08",20.5,20.65,15.95,19.4,89298.0],["2024-08-09",19.5,21.45,19.35,20.7,21308.0],["2024-08-12",20.45,20.7,18.6,19.25,22506.0],["2024-08-13",19.35,19.95,18.65,18.9,14424.0],["2024-08-14",19.5,19.95,18.75,19.45,9930.0],["2024-08-15",19.5,20.7,18.75,19.15,16930.0],["2024-08-16",18.7,20.5,18.7,19.9,22984.0],["2024-08-19",19.96,22.66,17.597,20.28,43100.0],["2024-08-20",19.99,20.14,19.15,20.05,23700.0],["2024-08-21",20.19,21.75,19.59,21.02,33900.0],["2024-08-22",20.13,21.1,19.37,19.41,20900.0],["2024-08-23",19.47,20.1,18.79,18.95,50600.0],["2024-08-26",18.87,19.174,17.21,17.25,60400.0],["2024-08-27",17.2,17.676,16.75,16.84,27600.0],["2024-08-28",16.79,16.854,16.06,16.34,39500.0],["2024-08-29",16.38,16.825,15.39,16.1,79800.0],["2024-08-30",16.5,16.815,15.435,15.74,102700.0],["2024-09-03",15.72,15.965,14.86,15.62,37900.0],["2024-09-04",15.02,16.5,15.02,16.4,75800.0],["2024-09-05",16.01,17.5,16.01,16.96,30200.0],["2024-09-06",16.55,17.0,16.28,16.98,19700.0],["2024-09-09",17.06,17.755,16.43,16.9,28000.0],["2024-09-10",16.97,17.44,16.97,17.06,9100.0],["2024-09-11",16.865,17.175,16.02,16.3,47700.0],["2024-09-12",16.3,17.12,15.84,16.33,30400.0],["2024-09-13",16.317,17.1,16.05,16.38,14500.0],["2024-09-16",16.69,17.27,15.88,16.2,14200.0],["2024-09-17",16.53,16.53,15.95,16.43,18600.0],["2024-09-18",16.12,18.4,15.553,17.45,67600.0],["2024-09-19",18.23,21.8,18.14,20.06,103200.0],["2024-09-20",20.74,20.74,18.949,19.25,69700.0],["2024-09-23",19.194,19.81,18.77,19.42,56100.0],["2024-09-24",19.42,19.66,18.486,18.5,43300.0],["2024-09-25",18.51,18.51,17.44,18.06,39300.0],["2024-09-26",18.39,18.52,17.745,18.22,17900.0],["2024-09-27",18.47,19.46,18.3,18.3,15500.0],["2024-09-30",18.24,18.71,17.65,17.81,20000.0],["2024-10-01",17.58,18.365,17.455,18.16,65600.0],["2024-10-02",18.18,18.2,16.38,16.7,37000.0],["2024-10-03",17.295,17.295,15.61,15.89,64500.0],["2024-10-04",16.62,16.64,15.78,16.07,31700.0],["2024-10-07",16.0,16.82,15.47,15.74,136300.0],["2024-10-08",15.71,15.825,15.1,15.15,16400.0],["2024-10-09",15.86,15.86,14.78,14.9,30400.0],["2024-10-10",14.51,15.08,14.2,14.925,21500.0],["2024-10-11",15.22,16.607,14.89,16.04,66000.0],["2024-10-14",16.62,16.62,15.31,15.41,47400.0],["2024-10-15",15.43,15.727,14.8,15.42,44200.0],["2024-10-16",15.732,16.12,15.21,15.26,56600.0],["2024-10-17",15.43,15.575,14.635,14.75,74800.0],["2024-10-18",15.15,16.235,15.01,15.31,42200.0],["2024-10-21",15.01,15.28,14.886,15.28,8800.0],["2024-10-22",15.35,15.55,14.76,15.18,44400.0],["2024-10-23",14.78,15.174,14.4,14.83,51200.0],["2024-10-24",14.95,15.04,14.5,14.97,12400.0],["2024-10-25",14.79,15.3,14.38,14.81,63500.0],["2024-10-28",15.02,16.16,14.82,16.16,66800.0],["2024-10-29",15.98,15.98,15.21,15.7,52800.0],["2024-10-30",15.52,16.23,15.4,16.16,18900.0],["2024-10-31",16.1,16.1,15.14,15.58,60100.0],["2024-11-01",15.58,15.907,14.71,14.95,21300.0],["2024-11-04",15.0,15.25,13.96,14.1,26900.0],["2024-11-05",14.21,14.82,14.169,14.55,12100.0],["2024-11-06",15.54,15.54,14.58,15.0,34000.0],["2024-11-07",14.95,15.382,14.435,14.83,46000.0],["2024-11-08",14.73,15.33,14.52,14.94,41800.0],["2024-11-11",14.73,15.2,14.37,14.69,58100.0],["2024-11-12",14.685,14.86,13.685,14.8,56300.0],["2024-11-13",14.37,14.47,13.88,14.0,63700.0],["2024-11-14",14.1,14.11,13.35,13.61,45400.0],["2024-11-15",13.44,13.51,12.41,12.75,96700.0],["2024-11-18",12.65,13.074,12.198,13.0,66900.0],["2024-11-19",13.09,13.753,12.86,13.32,25300.0],["2024-11-20",13.05,13.16,12.29,12.45,25700.0],["2024-11-21",12.43,13.52,11.9,13.02,50500.0],["2024-11-22",13.16,13.16,12.75,12.89,15200.0],["2024-11-25",12.84,13.63,12.72,13.13,52400.0],["2024-11-26",12.73,13.45,12.71,13.43,14500.0],["2024-11-27",13.63,14.4,13.21,14.31,28500.0],["2024-11-29",14.31,15.77,14.195,15.77,34100.0],["2024-12-02",15.25,15.39,13.17,13.61,97800.0],["2024-12-03",13.7,13.75,13.19,13.44,22700.0],["2024-12-04",13.58,13.696,12.95,13.34,26500.0],["2024-12-05",13.03,13.24,12.71,12.99,29000.0],["2024-12-06",12.5,12.99,12.4,12.72,63100.0],["2024-12-09",12.98,13.1,12.23,12.68,36300.0],["2024-12-10",12.41,12.96,12.185,12.33,53000.0],["2024-12-11",12.37,12.61,11.97,12.35,25200.0],["2024-12-12",12.111,12.18,11.75,12.17,18100.0],["2024-12-13",11.9,12.05,10.855,10.86,75200.0],["2024-12-16",11.04,11.256,10.3,10.97,27300.0],["2024-12-17",10.94,11.36,10.47,11.36,22700.0],["2024-12-18",11.49,11.49,10.25,10.32,39600.0],["2024-12-19",10.505,10.505,9.5,10.3,42800.0],["2024-12-20",10.13,10.358,9.847,10.33,12300.0],["2024-12-23",10.05,10.65,10.05,10.63,21900.0],["2024-12-24",10.34,10.7,10.245,10.5,9100.0],["2024-12-26",10.492,10.5,10.18,10.21,13900.0],["2024-12-27",10.278,10.44,9.85,10.01,31100.0],["2024-12-30",10.3,10.3,9.1,9.15,44400.0],["2024-12-31",9.06,9.77,8.79,8.92,56700.0],["2025-01-02",9.155,9.2,8.88,9.14,19100.0],["2025-01-03",8.99,10.11,8.985,9.85,26500.0],["2025-01-06",9.97,10.26,9.36,9.85,24800.0],["2025-01-07",10.05,10.18,9.408,9.44,14700.0],["2025-01-08",9.46,9.83,9.02,9.17,123500.0],["2025-01-10",8.89,9.5,8.135,8.42,62600.0],["2025-01-13",8.24,8.465,7.707,8.12,33700.0],["2025-01-14",8.2,8.395,7.89,7.96,23900.0],["2025-01-15",7.87,9.48,7.765,9.48,145800.0],["2025-01-16",9.88,11.01,9.46,10.48,149800.0],["2025-01-17",10.46,10.97,9.91,9.95,53700.0],["2025-01-21",10.05,10.07,9.137,9.41,28700.0],["2025-01-22",9.41,9.796,9.11,9.4,26900.0],["2025-01-23",10.39,11.59,9.92,10.96,180100.0],["2025-01-24",10.87,11.18,10.7,10.9,41400.0],["2025-01-27",10.79,10.79,10.3,10.34,19500.0],["2025-01-28",10.28,10.425,9.77,9.93,31200.0],["2025-01-29",9.93,10.34,9.725,10.34,18900.0],["2025-01-30",10.74,11.07,10.47,10.74,12800.0],["2025-01-31",10.89,10.89,10.18,10.18,13300.0],["2025-02-03",9.96,10.9,9.82,10.45,27800.0],["2025-02-04",10.191,12.0,10.191,11.55,50700.0],["2025-02-05",11.44,12.49,11.39,11.76,44800.0],["2025-02-06",11.838,11.996,11.435,11.71,15700.0],["2025-02-07",11.76,11.76,11.29,11.45,17700.0],["2025-02-10",11.91,11.95,11.0,11.03,25100.0],["2025-02-11",11.68,11.78,11.04,11.61,18700.0],["2025-02-12",11.401,11.86,11.4,11.71,20300.0],["2025-02-13",11.64,12.44,11.36,11.36,73600.0],["2025-02-14",11.66,11.85,11.0,11.05,41600.0],["2025-02-18",11.09,11.635,10.96,11.34,37900.0],["2025-02-19",11.25,11.26,10.9,11.01,16600.0],["2025-02-20",11.28,11.33,10.691,11.22,8600.0],["2025-02-21",11.19,11.55,10.91,11.281,18700.0],["2025-02-24",10.98,11.494,10.67,10.93,27600.0],["2025-02-25",11.0,11.05,10.46,10.9,27500.0],["2025-02-26",11.07,11.24,10.8,10.97,10900.0],["2025-02-27",11.13,11.15,10.705,11.03,17000.0],["2025-02-28",10.789,11.47,10.54,11.47,16900.0],["2025-03-03",11.55,11.55,10.895,10.9,13500.0],["2025-03-04",10.66,11.21,10.605,10.94,53200.0],["2025-03-05",10.69,11.484,10.69,10.88,15700.0],["2025-03-06",10.88,10.94,10.455,10.6,15400.0],["2025-03-07",10.42,10.91,9.8,9.91,169200.0],["2025-03-10",9.8,10.05,8.905,9.25,43400.0],["2025-03-11",9.22,9.64,9.17,9.64,20300.0],["2025-03-12",9.75,11.195,9.5,11.0,31000.0],["2025-03-13",10.33,11.57,10.33,11.33,30600.0],["2025-03-14",11.395,12.5,11.31,11.83,104100.0],["2025-03-17",11.71,12.105,11.63,11.63,16700.0],["2025-03-18",11.769,11.81,11.432,11.5,10200.0],["2025-03-19",11.36,12.105,9.96,11.77,88400.0],["2025-03-20",11.63,12.98,11.63,12.98,68600.0],["2025-03-21",12.75,13.105,12.12,12.87,92200.0],["2025-03-24",12.88,13.1,12.2,12.38,44300.0],["2025-03-25",12.3,13.95,12.273,13.95,84300.0],["2025-03-26",13.93,14.43,13.27,13.27,53300.0],["2025-03-27",13.28,13.437,12.12,12.25,25900.0],["2025-03-28",12.5,12.5,11.64,11.7,25900.0],["2025-03-31",11.67,11.82,10.83,10.915,55600.0],["2025-04-01",11.17,11.55,10.76,10.99,62200.0],["2025-04-02",10.95,11.23,10.67,11.01,50200.0],["2025-04-03",10.51,11.05,10.34,10.38,35000.0],["2025-04-04",10.25,10.62,9.5,10.39,54900.0],["2025-04-07",10.01,10.485,9.88,10.07,44800.0],["2025-04-08",10.45,10.75,9.8,10.095,31300.0],["2025-04-09",10.35,11.055,10.01,10.81,25700.0],["2025-04-10",10.64,11.234,10.63,10.835,28000.0],["2025-04-11",10.99,11.535,9.8,10.28,147000.0],["2025-04-14",10.2,13.03,10.2,12.4,244000.0],["2025-04-15",11.84,13.043,11.815,12.88,65200.0],["2025-04-16",12.94,13.15,12.67,13.15,42400.0],["2025-04-17",12.765,14.747,12.765,14.29,66900.0],["2025-04-21",14.15,14.15,12.76,13.15,24600.0],["2025-04-22",12.98,14.21,12.98,14.09,25200.0],["2025-04-23",14.55,14.96,14.285,14.56,46300.0],["2025-04-24",14.21,14.53,13.86,14.41,30600.0],["2025-04-25",14.17,15.06,13.6,14.55,68100.0],["2025-04-28",14.47,15.039,14.035,14.63,25700.0],["2025-04-29",14.37,14.98,13.61,14.63,68900.0],["2025-04-30",14.27,14.81,13.73,14.36,46500.0],["2025-05-01",14.2,14.97,14.2,14.95,14600.0],["2025-05-02",14.98,15.25,14.56,14.7,35200.0],["2025-05-05",14.41,14.79,14.085,14.37,14100.0],["2025-05-06",14.017,14.295,13.13,13.4,18700.0],["2025-05-07",13.61,13.745,12.75,13.14,24700.0],["2025-05-08",13.2,13.648,12.57,13.49,43900.0],["2025-05-09",13.22,13.94,13.22,13.94,18000.0],["2025-05-12",14.66,14.885,13.68,14.06,46100.0],["2025-05-13",13.65,14.14,13.65,13.71,13200.0],["2025-05-14",13.65,13.905,12.925,13.4,35400.0],["2025-05-15",13.85,13.85,12.67,13.44,80000.0],["2025-05-16",13.7,14.33,13.63,13.63,47500.0],["2025-05-19",13.3,14.14,13.15,13.73,79200.0],["2025-05-20",13.107,14.05,13.107,13.4,12300.0],["2025-05-21",13.4,13.8,12.98,13.43,47800.0],["2025-05-22",13.29,14.0,12.93,12.93,32600.0],["2025-05-23",12.815,13.105,12.35,12.72,50100.0],["2025-05-27",13.09,13.7,12.885,13.48,66200.0],["2025-05-28",13.63,13.86,12.61,13.62,41300.0],["2025-05-29",13.98,15.1,13.62,14.685,97100.0],["2025-05-30",14.77,14.947,13.0,13.45,101400.0],["2025-06-02",13.53,14.525,12.62,12.745,93400.0],["2025-06-03",12.9,12.9,11.59,11.6,103500.0],["2025-06-04",11.75,11.75,10.81,11.6,118100.0],["2025-06-05",11.67,11.67,10.86,11.16,119800.0],["2025-06-06",11.18,11.71,10.975,11.425,96000.0],["2025-06-09",11.55,12.683,11.08,12.17,149800.0],["2025-06-10",12.23,12.55,12.025,12.36,60500.0],["2025-06-11",12.41,14.1,12.37,13.78,103100.0],["2025-06-12",13.67,14.3,13.5,13.99,106300.0],["2025-06-13",13.88,13.94,13.43,13.81,42200.0],["2025-06-16",13.86,14.42,13.61,14.35,34300.0],["2025-06-17",14.34,14.753,14.17,14.36,66000.0],["2025-06-18",14.36,14.36,13.47,13.6,85900.0],["2025-06-20",13.58,14.068,13.1,13.1,50500.0],["2025-06-23",13.07,13.5,12.22,12.49,131100.0],["2025-06-24",12.45,13.313,12.33,12.33,78200.0],["2025-06-25",12.18,12.65,12.15,12.25,101600.0],["2025-06-26",12.15,12.8,12.1,12.37,99100.0],["2025-06-27",12.5,12.53,11.9,12.12,721800.0],["2025-06-30",12.6,13.436,12.02,12.39,151800.0],["2025-07-01",12.2,12.76,12.2,12.48,82300.0],["2025-07-02",12.48,12.93,12.25,12.44,85100.0],["2025-07-03",12.925,13.37,12.77,13.18,23500.0],["2025-07-07",12.94,13.435,12.841,13.38,50200.0],["2025-07-08",13.29,13.8,13.29,13.61,38400.0],["2025-07-09",13.59,13.74,13.075,13.7,60800.0],["2025-07-10",13.64,14.29,13.63,14.26,46100.0],["2025-07-11",14.11,14.556,13.53,13.6,32800.0],["2025-07-14",13.47,13.65,13.23,13.55,13500.0],["2025-07-15",13.64,13.7,13.03,13.03,31800.0],["2025-07-16",13.05,13.65,12.95,13.36,38500.0],["2025-07-17",13.43,13.715,13.325,13.595,20200.0],["2025-07-18",13.4,13.61,13.075,13.19,31100.0],["2025-07-21",13.19,13.538,13.01,13.26,38400.0],["2025-07-22",13.58,14.63,13.27,14.44,57100.0],["2025-07-23",14.66,15.22,14.44,14.74,40800.0],["2025-07-24",14.66,14.95,14.225,14.5,25100.0],["2025-07-25",14.42,14.446,13.87,13.87,22300.0],["2025-07-28",13.93,14.36,13.78,13.9,20500.0],["2025-07-29",13.99,14.58,13.403,13.69,17800.0],["2025-07-30",13.382,13.8,12.885,13.22,37300.0],["2025-07-31",13.5,13.5,12.57,12.94,37200.0],["2025-08-01",13.01,13.35,12.61,13.35,33000.0],["2025-08-04",13.56,13.835,13.45,13.76,27000.0],["2025-08-05",13.65,14.775,13.65,14.42,38000.0],["2025-08-06",14.52,14.995,14.088,14.56,51600.0],["2025-08-07",13.54,14.635,13.22,13.22,42400.0],["2025-08-08",13.18,14.273,12.74,13.02,15100.0],["2025-08-11",13.01,13.99,13.01,13.98,28100.0],["2025-08-12",14.03,14.82,13.83,14.31,95900.0],["2025-08-13",14.25,17.75,14.205,17.68,164500.0],["2025-08-14",17.24,17.5,15.5,16.65,78600.0],["2025-08-15",16.73,16.73,15.6,16.615,76300.0],["2025-08-18",17.009,17.8,16.805,17.41,48400.0],["2025-08-19",17.59,18.19,16.97,17.53,52500.0],["2025-08-20",17.82,18.47,17.23,17.92,63500.0],["2025-08-21",17.445,17.67,16.51,16.76,51200.0],["2025-08-22",16.84,18.43,16.485,17.93,70200.0],["2025-08-25",17.82,20.205,17.82,19.645,93300.0],["2025-08-26",19.5,21.21,19.5,20.95,67900.0],["2025-08-27",20.85,21.86,20.16,21.3,79700.0],["2025-08-28",21.3,21.68,20.6,21.15,62900.0],["2025-08-29",21.31,22.83,20.943,22.63,116600.0],["2025-09-02",22.08,22.4,21.1,21.99,95700.0],["2025-09-03",21.96,23.265,21.96,22.66,92200.0],["2025-09-04",22.68,22.68,21.636,22.26,77600.0],["2025-09-05",22.769,23.98,22.06,23.97,88400.0],["2025-09-08",24.01,25.94,23.81,25.03,107600.0],["2025-09-09",24.9,25.1,23.65,24.35,63200.0],["2025-09-10",24.005,25.0,23.805,24.03,48300.0],["2025-09-11",24.26,25.37,24.26,24.61,56200.0],["2025-09-12",24.42,25.045,24.42,24.99,43300.0],["2025-09-15",25.03,26.27,24.77,26.26,75400.0],["2025-09-16",26.06,27.291,25.335,25.55,47800.0],["2025-09-17",25.87,28.76,25.64,28.25,130700.0],["2025-09-18",28.59,33.0,27.849,32.02,271800.0],["2025-09-19",32.7,36.39,31.02,34.09,565500.0],["2025-09-22",33.24,94.06,33.24,49.98,7577700.0],["2025-09-23",68.794,75.0,59.0,67.75,8344100.0],["2025-09-24",66.5,67.9,58.7,67.01,2102700.0],["2025-09-25",61.5,64.5,55.02,55.97,1570700.0],["2025-09-26",58.01,60.8,51.75,53.02,1168800.0],["2025-09-29",56.72,64.5,56.07,58.79,2015100.0],["2025-09-30",59.0,59.63,52.0,56.14,1261500.0],["2025-10-01",56.26,60.971,54.49,56.83,1008900.0],["2025-10-02",59.1,59.99,53.5,57.19,975700.0],["2025-10-03",57.32,66.59,57.03,60.2,1940100.0],["2025-10-06",62.0,63.25,57.06,57.805,1059700.0],["2025-10-07",57.89,60.5,55.085,60.4,711600.0],["2025-10-08",61.0,64.44,58.076,62.22,1012400.0],["2025-10-09",61.3,66.499,58.12,59.64,988800.0],["2025-10-10",60.0,64.85,56.74,56.89,763800.0],["2025-10-13",56.69,56.99,48.2,50.81,1056600.0],["2025-10-14",49.3,52.0,47.275,49.92,749000.0],["2025-10-15",52.5,59.888,50.75,59.87,994600.0],["2025-10-16",60.0,65.0,57.35,57.61,1326000.0],["2025-10-17",56.94,63.35,55.8,63.35,619600.0],["2025-10-20",64.64,84.46,64.21,81.39,1589400.0],["2025-10-21",79.37,82.0,73.27,74.89,884900.0],["2025-10-22",73.35,74.35,61.5,65.93,1271700.0],["2025-10-23",66.0,87.44,65.9,86.07,1335400.0],["2025-10-24",87.45,92.69,79.25,79.52,1152300.0],["2025-10-27",82.07,82.6,74.57,78.5,610100.0],["2025-10-28",78.1,79.39,74.14,75.97,435300.0],["2025-10-29",75.0,82.89,75.0,77.9,515900.0],["2025-10-30",76.71,77.025,69.5,72.25,459000.0],["2025-10-31",75.84,76.0,70.27,73.21,207400.0],["2025-11-03",72.74,78.97,66.0,72.94,945100.0],["2025-11-04",72.07,78.58,63.51,64.89,895700.0],["2025-11-05",66.05,68.32,60.51,61.22,662000.0],["2025-11-06",61.92,64.05,58.88,60.58,500700.0],["2025-11-07",56.99,57.9,52.38,57.34,592500.0],["2025-11-10",64.62,68.549,59.778,66.07,731100.0],["2025-11-11",64.44,64.44,59.6,63.45,455600.0],["2025-11-12",63.91,65.32,58.325,59.16,518900.0],["2025-11-13",53.4,59.42,50.0,57.41,1096600.0],["2025-11-14",52.0,62.5,52.0,56.25,618200.0],["2025-11-17",55.12,57.455,51.0,52.63,646100.0],["2025-11-18",51.8,55.75,50.99,54.57,352100.0],["2025-11-19",53.72,55.0,48.37,48.59,384900.0],["2025-11-20",50.57,52.49,44.04,44.25,625600.0],["2025-11-21",42.54,45.84,41.24,45.05,474600.0],["2025-11-24",45.18,47.745,43.74,45.7,724200.0],["2025-11-25",45.93,46.54,43.07,45.5,314400.0],["2025-11-26",46.67,47.91,45.16,47.14,477300.0],["2025-11-28",48.79,48.89,46.57,48.42,207200.0],["2025-12-01",46.43,46.922,42.81,45.12,551600.0],["2025-12-02",46.13,47.7,43.59,43.72,390100.0],["2025-12-03",43.73,45.269,42.49,44.38,459900.0],["2025-12-04",43.8,50.91,43.66,49.95,563000.0],["2025-12-05",49.7,50.0,45.16,45.44,357400.0],["2025-12-08",46.62,49.69,46.0,46.65,399400.0],["2025-12-09",46.43,48.48,45.45,47.59,458900.0],["2025-12-10",48.59,51.16,46.2,50.63,503600.0],["2025-12-11",50.1,50.315,43.57,48.56,620400.0],["2025-12-12",47.67,48.11,41.415,41.77,779700.0],["2025-12-15",42.15,43.91,37.65,39.62,611300.0],["2025-12-16",38.03,39.95,37.0,38.88,426200.0],["2025-12-17",39.33,40.0,34.65,34.97,469000.0],["2025-12-18",36.03,37.53,34.51,35.29,410700.0],["2025-12-19",36.0,36.5,32.95,32.97,805700.0],["2025-12-22",35.05,36.8,33.0,36.56,513600.0],["2025-12-23",36.08,37.49,35.06,35.92,292900.0],["2025-12-24",35.75,37.61,34.3,37.0,196400.0],["2025-12-26",36.42,37.03,34.62,34.93,314400.0],["2025-12-29",33.99,35.27,33.6,34.12,357200.0],["2025-12-30",34.21,35.13,32.81,32.97,272800.0],["2025-12-31",32.97,33.72,32.23,32.58,580700.0],["2026-01-02",32.91,35.355,32.73,34.74,332800.0],["2026-01-05",36.33,38.22,35.5,36.3,523500.0],["2026-01-06",35.56,36.265,33.81,35.02,535900.0],["2026-01-07",35.05,35.79,33.59,33.78,459700.0],["2026-01-08",33.65,37.6,33.65,37.44,654200.0],["2026-01-09",40.9,42.09,37.5,39.87,936700.0],["2026-01-12",40.0,40.0,37.5,38.32,381400.0],["2026-01-13",38.79,40.0,36.26,38.84,457900.0],["2026-01-14",38.84,39.02,36.22,37.73,489900.0],["2026-01-15",37.73,38.1,35.6,36.68,370900.0],["2026-01-16",36.63,37.62,33.075,33.92,502000.0],["2026-01-20",32.67,33.8,30.74,31.87,459300.0],["2026-01-21",31.87,32.99,30.6,32.66,316000.0],["2026-01-22",33.1,33.78,31.975,32.12,253800.0],["2026-01-23",32.15,32.2,30.69,31.34,289000.0],["2026-01-26",31.29,33.14,28.08,28.42,628300.0],["2026-01-27",29.02,31.69,28.15,30.64,587400.0],["2026-01-28",30.81,36.3,30.81,31.88,809000.0],["2026-01-29",31.88,32.925,30.745,31.53,278700.0],["2026-01-30",31.09,32.68,29.5,30.31,470500.0],["2026-02-02",29.72,30.25,26.81,26.87,527800.0],["2026-02-03",27.3,29.38,26.67,27.84,523000.0],["2026-02-04",28.485,29.99,25.625,27.53,397500.0],["2026-02-05",26.51,27.23,25.11,25.27,325600.0],["2026-02-06",25.98,27.43,25.5,26.68,295400.0],["2026-02-09",26.68,28.785,26.59,27.91,317400.0],["2026-02-10",27.98,29.01,27.3,28.58,302200.0],["2026-02-11",28.58,29.648,27.74,29.11,316900.0],["2026-02-12",29.28,29.317,27.6,29.18,321000.0],["2026-02-13",29.16,33.22,29.05,31.36,325100.0],["2026-02-17",30.37,32.83,29.29,31.24,351400.0],["2026-02-18",31.43,33.85,30.968,31.9,259000.0],["2026-02-19",31.15,31.74,28.185,31.66,466200.0],["2026-02-20",31.52,31.52,27.95,28.77,579900.0],["2026-02-23",27.72,28.105,25.55,27.07,407700.0],["2026-02-24",28.01,30.0,27.625,28.41,402200.0],["2026-02-25",29.15,31.48,28.785,30.93,429200.0],["2026-02-26",30.48,33.84,30.29,33.24,309700.0],["2026-02-27",32.28,33.14,30.725,32.9,396900.0],["2026-03-02",32.01,35.1,31.222,35.0,314500.0],["2026-03-03",33.29,34.395,31.495,32.91,237200.0],["2026-03-04",33.1,33.661,30.81,31.42,214500.0],["2026-03-05",30.63,34.63,29.727,33.4,590400.0],["2026-03-06",32.31,34.75,31.7,31.81,433700.0],["2026-03-09",31.33,36.5,30.5,35.69,409100.0],["2026-03-10",35.265,39.92,34.98,38.22,479400.0],["2026-03-11",38.22,40.361,38.006,39.93,331200.0],["2026-03-12",39.94,40.34,36.01,36.66,375300.0],["2026-03-13",37.21,38.3,32.3,34.45,665600.0],["2026-03-16",34.89,35.299,28.69,28.7,899900.0],["2026-03-17",28.77,31.26,28.2,31.22,601100.0],["2026-03-18",30.06,30.79,28.345,28.47,263500.0],["2026-03-19",28.0,29.5,27.24,28.99,393400.0],["2026-03-20",30.18,30.18,27.19,27.31,370500.0],["2026-03-23",28.61,30.0,27.773,28.99,378300.0],["2026-03-24",29.54,30.5,27.51,28.59,290600.0],["2026-03-25",30.245,31.56,29.7,31.42,315600.0],["2026-03-26",31.13,35.23,30.53,33.12,555400.0],["2026-03-27",32.52,33.57,30.57,30.66,315000.0],["2026-03-30",31.0,34.0,30.22,33.39,325500.0],["2026-03-31",34.0,37.17,33.86,35.62,334700.0],["2026-04-01",36.03,36.853,34.17,34.65,202300.0],["2026-04-02",33.51,38.15,33.07,37.61,296700.0],["2026-04-06",37.61,40.65,37.61,40.36,290800.0],["2026-04-07",40.14,45.59,38.78,44.84,562500.0],["2026-04-08",36.03,37.0,33.1,35.005,2710400.0],["2026-04-09",35.2,35.5,31.94,32.24,1043500.0],["2026-04-10",32.87,33.72,32.06,32.75,690500.0],["2026-04-13",33.47,35.17,32.71,35.08,715100.0],["2026-04-14",35.48,36.34,34.66,34.75,533400.0],["2026-04-15",35.02,38.4,34.35,38.25,555800.0],["2026-04-16",38.31,39.345,36.864,37.33,424900.0],["2026-04-17",37.5,42.45,36.63,41.23,872400.0],["2026-04-20",41.65,47.75,41.0,47.48,978300.0],["2026-04-21",49.01,49.74,45.56,46.55,738600.0],["2026-04-22",48.18,49.92,43.59,45.89,643500.0],["2026-04-23",45.82,45.82,39.57,41.11,542000.0],["2026-04-24",42.01,43.22,40.01,42.54,346400.0],["2026-04-27",42.11,42.4,39.75,40.66,298300.0],["2026-04-28",40.15,43.36,39.06,42.18,380900.0],["2026-04-29",41.64,41.64,37.75,39.12,568400.0],["2026-04-30",38.74,41.45,38.74,41.13,296100.0],["2026-05-01",40.91,44.69,40.86,44.38,245600.0],["2026-05-04",44.8,46.14,40.985,41.57,465700.0],["2026-05-05",41.85,42.89,40.8,42.43,304300.0],["2026-05-06",43.0,43.73,41.15,42.69,489600.0],["2026-05-07",34.16,34.3,29.04,30.52,2770500.0],["2026-05-08",31.24,31.98,29.05,30.07,1136500.0],["2026-05-11",29.463,31.99,29.463,31.05,502600.0],["2026-05-12",30.82,31.79,30.02,30.38,234700.0],["2026-05-13",30.32,30.62,28.86,29.0,454400.0],["2026-05-14",29.01,29.669,26.31,29.1,782500.0],["2026-05-15",28.0,28.99,27.0,27.0,332400.0],["2026-05-18",27.0,27.243,24.46,25.05,511900.0],["2026-05-19",25.39,26.62,25.03,25.26,327700.0],["2026-05-20",25.33,25.712,24.07,24.34,647400.0],["2026-05-21",25.69,25.965,24.4,25.03,562600.0],["2026-05-22",25.17,26.6,24.785,25.61,440900.0],["2026-05-26",25.65,28.515,25.65,26.47,389200.0],["2026-05-27",26.44,28.25,26.201,26.91,410300.0],["2026-05-28",26.8,28.88,25.24,28.29,374200.0],["2026-05-29",28.24,29.98,27.66,29.17,443400.0],["2026-06-01",28.84,29.24,27.72,29.01,247700.0],["2026-06-02",28.8,28.86,27.66,28.34,292200.0],["2026-06-03",28.15,28.15,26.0,26.41,223100.0],["2026-06-04",26.49,28.21,26.05,27.61,359700.0],["2026-06-05",27.31,27.715,25.12,25.62,212500.0],["2026-06-08",26.03,26.65,25.2,25.45,213200.0],["2026-06-09",25.45,26.73,24.2,25.04,280600.0],["2026-06-10",24.69,26.12,23.33,23.73,265900.0],["2026-06-11",23.73,24.595,22.99,24.1,418800.0],["2026-06-12",24.15,27.739,24.056,26.51,367500.0],["2026-06-15",27.75,30.5,27.72,28.83,433400.0],["2026-06-16",29.59,30.5,28.55,29.25,295400.0],["2026-06-17",28.89,29.835,27.0,27.18,283900.0],["2026-06-18",27.98,28.72,27.104,28.43,431300.0],["2026-06-22",27.64,29.455,26.03,26.38,301800.0],["2026-06-23",25.54,27.45,25.25,25.69,173300.0],["2026-06-24",25.49,27.44,25.49,26.19,262500.0],["2026-06-25",26.3,27.0,25.08,25.58,196600.0],["2026-06-26",25.24,26.0,23.5,25.67,1000800.0],["2026-06-29",26.03,26.79,24.76,26.58,209500.0],["2026-06-30",26.93,28.595,26.615,27.5,257000.0],["2026-07-01",27.86,31.25,27.775,30.19,365000.0],["2026-07-02",30.95,32.16,28.26,28.6,366500.0],["2026-07-06",28.86,30.4,28.615,29.63,217325.429128],["2026-07-07",29.42,29.69,27.05,27.87,247460.630741],["2026-07-08",27.18,28.06,23.625,24.15,622018.037668],["2026-07-09",24.82,25.74,24.64,25.62,450165.954443],["2026-07-10",25.9,26.339,24.96,25.7,157716.489445],["2026-07-13",25.6,25.72,23.4,23.77,312360.75336],["2026-07-14",24.13,25.21,24.13,24.56,157604.561062],["2026-07-15",24.53,25.5,23.9944,24.31,199657.489976],["2026-07-16",24.15,24.15,22.31,22.65,283269.418003],["2026-07-17",21.74,23.88,21.34,23.42,203699.748388],["2026-07-20",23.55,23.55,22.28,22.99,224263.725734],["2026-07-21",23.33,24.44,23,23.62,127424.855136],["2026-07-22",23.57,24.03,22.64,23.23,103126.02832],["2026-07-23",22.62,23.23,21.5,21.8,156540.280075],["2026-07-24",21.7,22.3,20.64,21.81,204416.686699],["2026-07-27",20.9,23,20.9,22.31,176587.878509],["2026-07-28",22.28,22.5,21.0563,22.44,161217.488014],["2026-07-29",22.21,22.64,20.51,20.74,223835.239155],["2026-07-30",20.89,21.38,19.5,21.28,341842.544443],["2026-07-31",22,24.39,21.1172,23.5,387560.338776],["2026-08-03",23.62,27.45,23.53,27.3,336978.27679],["2026-08-04",22.2,23.11,15.95,17.27,4050899.755201]]}