{"t":"BHVN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-09-23",5.8651,7.4682,5.8651,7.1359,3421423.0],["2022-09-26",7.5269,8.3089,7.2336,8.26,1448159.0],["2022-09-27",8.4066,8.6452,7.8201,7.9374,859934.0],["2022-09-28",8.0547,8.3089,7.0968,7.4291,1113842.0],["2022-09-29",7.1163,7.1163,6.0411,6.608,1085403.0],["2022-09-30",6.5982,7.0381,6.1193,6.1584,739117.0],["2022-10-03",6.2463,7.2727,5.4154,6.8426,1829738.0],["2022-10-04",7.3,8.5,7.1,8.3,11465700.0],["2022-10-05",8.65,12.56,8.25,12.25,16067500.0],["2022-10-06",12.71,14.34,11.08,13.18,9684900.0],["2022-10-07",13.36,13.6,12.75,12.89,2096000.0],["2022-10-10",12.5,12.51,10.33,10.94,1959000.0],["2022-10-11",11.05,12.0,11.0,11.79,976800.0],["2022-10-12",12.21,12.694,10.82,11.09,1261300.0],["2022-10-13",10.73,11.48,10.7,11.0,798700.0],["2022-10-14",11.11,11.25,10.59,10.88,740300.0],["2022-10-17",11.24,11.45,10.11,10.35,807100.0],["2022-10-18",10.28,10.79,9.96,10.48,736000.0],["2022-10-19",9.78,12.645,9.45,12.4,2219300.0],["2022-10-20",12.15,14.29,11.77,11.96,2228700.0],["2022-10-21",13.01,15.33,12.71,14.08,10767100.0],["2022-10-24",13.99,15.45,13.8,14.55,3972800.0],["2022-10-25",14.12,14.98,13.998,14.41,982500.0],["2022-10-26",14.97,15.11,13.12,13.61,1244000.0],["2022-10-27",13.98,14.88,13.75,13.83,802300.0],["2022-10-28",14.39,15.33,14.07,15.33,1053000.0],["2022-10-31",15.48,16.73,15.4,16.57,980100.0],["2022-11-01",16.87,17.39,16.36,16.76,891500.0],["2022-11-02",16.99,17.24,14.47,14.69,934800.0],["2022-11-03",14.67,15.04,14.36,14.79,737200.0],["2022-11-04",14.76,15.64,14.66,15.47,590100.0],["2022-11-07",15.89,16.238,15.401,15.68,1062500.0],["2022-11-08",15.83,16.01,15.08,15.57,741500.0],["2022-11-09",15.21,15.25,14.64,14.74,683300.0],["2022-11-10",15.18,15.775,14.47,15.76,1141000.0],["2022-11-11",15.31,17.38,15.18,16.27,1082100.0],["2022-11-14",16.28,16.62,15.65,15.92,638700.0],["2022-11-15",16.0,16.605,15.68,15.74,972600.0],["2022-11-16",15.61,15.81,14.53,14.57,596000.0],["2022-11-17",14.34,14.808,14.19,14.3,1033600.0],["2022-11-18",14.49,14.49,13.52,14.1,839700.0],["2022-11-21",14.34,15.27,14.07,14.34,1346600.0],["2022-11-22",14.75,15.76,14.6,15.34,828800.0],["2022-11-23",15.55,16.48,15.15,15.41,938400.0],["2022-11-25",15.28,16.1,15.11,15.85,430100.0],["2022-11-28",15.77,16.495,13.95,14.41,988000.0],["2022-11-29",14.27,15.475,14.27,15.4,765200.0],["2022-11-30",15.45,16.0,14.82,15.82,863200.0],["2022-12-01",15.9,16.61,15.37,16.53,868300.0],["2022-12-02",16.6,17.86,15.95,16.74,1572500.0],["2022-12-05",16.91,17.48,15.91,16.32,780600.0],["2022-12-06",16.14,16.62,15.55,15.97,584100.0],["2022-12-07",16.0,16.56,15.52,16.41,578300.0],["2022-12-08",16.71,16.79,15.015,15.03,901900.0],["2022-12-09",15.0,15.74,14.8,15.43,789900.0],["2022-12-12",15.5,16.47,15.3,16.24,766600.0],["2022-12-13",16.5,16.54,14.913,15.44,964200.0],["2022-12-14",15.19,16.14,15.19,15.71,673000.0],["2022-12-15",15.65,15.81,14.31,14.82,1240000.0],["2022-12-16",15.09,15.24,14.02,15.09,9979800.0],["2022-12-19",15.05,15.18,13.7,14.04,1397900.0],["2022-12-20",13.95,14.51,13.83,14.11,631900.0],["2022-12-21",14.24,14.395,13.51,13.53,687400.0],["2022-12-22",13.39,13.41,12.65,12.88,875600.0],["2022-12-23",12.79,13.85,12.78,13.71,1072900.0],["2022-12-27",13.69,13.85,12.505,12.61,1067600.0],["2022-12-28",12.6,13.2,12.41,13.07,891000.0],["2022-12-29",13.22,14.65,13.01,14.37,1054900.0],["2022-12-30",14.43,14.6,13.32,13.88,956300.0],["2023-01-03",14.05,14.29,13.1,13.5,946800.0],["2023-01-04",14.19,15.08,13.88,14.65,1125700.0],["2023-01-05",14.34,14.65,13.58,13.78,955400.0],["2023-01-06",13.8,14.545,13.34,14.43,713700.0],["2023-01-09",14.48,15.88,14.45,14.95,1272500.0],["2023-01-10",14.96,15.74,14.7,15.74,819700.0],["2023-01-11",15.78,17.25,15.45,16.9,2105200.0],["2023-01-12",16.9,18.19,16.86,17.86,2071700.0],["2023-01-13",17.51,18.78,17.501,18.7,1530800.0],["2023-01-17",18.67,18.685,17.02,17.22,850300.0],["2023-01-18",17.5,17.5,16.01,16.83,835700.0],["2023-01-19",16.68,18.14,16.19,17.71,661800.0],["2023-01-20",17.96,18.57,17.31,18.44,1233200.0],["2023-01-23",18.44,20.0,18.27,19.2,1526400.0],["2023-01-24",19.51,19.95,17.65,18.73,923100.0],["2023-01-25",18.3,19.29,18.01,19.14,617900.0],["2023-01-26",19.5,19.63,17.92,18.54,493000.0],["2023-01-27",18.54,20.07,18.22,18.81,743000.0],["2023-01-30",18.38,19.149,18.32,18.58,871700.0],["2023-01-31",18.49,19.32,18.4,19.09,798600.0],["2023-02-01",19.07,19.38,18.51,18.82,814100.0],["2023-02-02",19.19,20.57,18.36,19.17,1495000.0],["2023-02-03",18.89,19.66,18.15,18.19,704100.0],["2023-02-06",18.19,18.6,17.93,18.08,534300.0],["2023-02-07",18.06,18.57,17.55,18.56,914400.0],["2023-02-08",18.46,18.67,17.95,18.09,687600.0],["2023-02-09",18.26,18.3,17.17,17.38,981100.0],["2023-02-10",17.23,17.51,16.43,16.98,1014700.0],["2023-02-13",16.98,17.75,16.61,17.75,650900.0],["2023-02-14",17.67,18.22,17.315,18.03,650200.0],["2023-02-15",17.74,17.91,16.99,17.38,531400.0],["2023-02-16",16.79,17.25,16.32,16.34,731800.0],["2023-02-17",16.38,16.75,16.0,16.51,659100.0],["2023-02-21",16.23,16.55,15.19,15.24,1126400.0],["2023-02-22",15.44,15.97,14.9,15.19,1111200.0],["2023-02-23",15.24,15.87,15.19,15.59,912500.0],["2023-02-24",15.36,15.59,15.06,15.18,676100.0],["2023-02-27",15.28,15.455,14.92,15.21,743100.0],["2023-02-28",15.41,15.58,14.98,15.28,2025200.0],["2023-03-01",15.25,15.69,15.05,15.24,1053600.0],["2023-03-02",15.02,15.06,14.135,14.4,1197600.0],["2023-03-03",14.4,14.9,14.05,14.36,1045200.0],["2023-03-06",14.37,14.37,13.76,14.22,923700.0],["2023-03-07",14.2,14.26,13.68,13.7,555700.0],["2023-03-08",13.63,14.07,13.38,14.07,1620000.0],["2023-03-09",14.13,14.32,13.32,13.52,1175900.0],["2023-03-10",13.44,13.72,12.49,13.24,1588900.0],["2023-03-13",12.91,14.37,12.72,14.23,1152300.0],["2023-03-14",14.46,14.85,14.07,14.61,1145600.0],["2023-03-15",14.32,14.78,13.68,13.82,1520200.0],["2023-03-16",13.58,15.075,13.235,14.45,783100.0],["2023-03-17",14.3,14.455,13.03,13.77,1848200.0],["2023-03-20",13.88,14.375,13.5,13.94,490200.0],["2023-03-21",14.13,14.376,13.7,13.75,506300.0],["2023-03-22",13.9,13.9,12.92,12.94,856200.0],["2023-03-23",13.35,13.55,12.78,13.4,791900.0],["2023-03-24",13.46,14.44,13.166,14.29,1202900.0],["2023-03-27",14.39,14.8,14.02,14.06,1001300.0],["2023-03-28",13.98,14.16,13.51,13.64,674600.0],["2023-03-29",13.84,14.115,13.55,14.03,1005100.0],["2023-03-30",14.25,14.26,13.27,13.68,1054900.0],["2023-03-31",13.79,14.01,13.32,13.66,1061400.0],["2023-04-03",13.6,14.16,13.48,13.9,851900.0],["2023-04-04",14.43,14.858,13.525,13.67,1037700.0],["2023-04-05",13.5,13.65,12.67,12.97,1351400.0],["2023-04-06",12.88,13.02,12.45,12.84,1249100.0],["2023-04-10",12.75,12.86,12.567,12.64,811100.0],["2023-04-11",12.66,13.12,12.63,12.98,572900.0],["2023-04-12",13.09,13.35,12.91,12.96,441200.0],["2023-04-13",13.08,13.84,12.98,13.45,869500.0],["2023-04-14",13.52,13.65,12.83,13.09,745600.0],["2023-04-17",13.11,14.45,13.11,14.27,978300.0],["2023-04-18",14.37,14.79,13.8,14.1,749100.0],["2023-04-19",13.94,14.5,13.84,14.22,458300.0],["2023-04-20",14.07,14.41,13.97,14.1,633300.0],["2023-04-21",14.2,14.61,13.86,14.34,783600.0],["2023-04-24",14.24,14.355,13.73,13.87,428100.0],["2023-04-25",13.55,14.13,13.175,13.41,669400.0],["2023-04-26",13.42,13.57,13.12,13.13,483900.0],["2023-04-27",13.17,13.19,12.53,13.0,751300.0],["2023-04-28",13.0,13.24,12.35,13.08,812300.0],["2023-05-01",13.08,13.73,13.045,13.58,704300.0],["2023-05-02",13.51,13.57,12.96,13.2,661200.0],["2023-05-03",13.37,13.99,13.2,13.75,667200.0],["2023-05-04",13.57,13.91,13.03,13.74,678100.0],["2023-05-05",13.9,14.55,13.843,14.24,831500.0],["2023-05-08",14.25,14.55,14.03,14.21,578800.0],["2023-05-09",14.1,14.63,13.97,14.52,390800.0],["2023-05-10",14.7,14.86,14.013,14.33,435400.0],["2023-05-11",14.15,14.27,13.51,13.82,633900.0],["2023-05-12",13.82,13.96,13.46,13.61,337300.0],["2023-05-15",13.81,15.24,13.73,14.55,815200.0],["2023-05-16",14.25,14.33,13.66,13.87,648100.0],["2023-05-17",14.16,14.37,13.714,14.12,457200.0],["2023-05-18",14.07,14.07,13.53,13.87,646100.0],["2023-05-19",14.04,14.24,13.59,14.1,660200.0],["2023-05-22",14.19,15.97,14.19,15.94,1949900.0],["2023-05-23",15.85,17.11,15.745,16.67,1796300.0],["2023-05-24",16.62,16.89,15.36,15.78,1120000.0],["2023-05-25",15.91,15.918,14.96,15.07,774200.0],["2023-05-26",15.05,15.81,15.05,15.52,900500.0],["2023-05-30",15.56,16.31,15.56,16.28,1148100.0],["2023-05-31",16.31,17.58,16.3,17.51,2737400.0],["2023-06-01",18.2,21.245,17.86,20.73,4452200.0],["2023-06-02",21.15,22.05,20.03,21.72,2045500.0],["2023-06-05",22.0,22.05,21.22,21.65,1311300.0],["2023-06-06",21.9,22.86,21.36,22.63,1501900.0],["2023-06-07",22.705,23.08,22.03,22.57,967500.0],["2023-06-08",22.49,23.46,22.42,23.13,968000.0],["2023-06-09",23.36,24.3,23.14,23.85,989400.0],["2023-06-12",23.83,25.11,23.31,23.96,1431900.0],["2023-06-13",24.07,24.88,23.28,24.25,970300.0],["2023-06-14",24.41,25.84,23.91,24.38,1251300.0],["2023-06-15",24.11,24.54,23.78,24.44,683600.0],["2023-06-16",24.73,24.73,23.57,23.65,4753800.0],["2023-06-20",23.6,24.1,23.16,23.82,881300.0],["2023-06-21",23.82,24.34,22.6,22.94,842400.0],["2023-06-22",22.66,24.11,22.65,23.88,744500.0],["2023-06-23",23.46,23.58,22.58,23.2,2450000.0],["2023-06-26",23.1,23.47,22.34,22.6,641900.0],["2023-06-27",22.65,23.43,22.01,23.22,734000.0],["2023-06-28",23.12,24.94,22.82,24.5,1229000.0],["2023-06-29",24.56,24.69,23.58,23.93,579300.0],["2023-06-30",24.46,24.94,23.89,23.92,1136200.0],["2023-07-03",23.92,24.39,23.02,23.17,360900.0],["2023-07-05",23.12,23.525,22.54,23.14,725200.0],["2023-07-06",22.75,23.02,22.48,22.91,795700.0],["2023-07-07",22.91,23.53,22.62,22.74,573000.0],["2023-07-10",22.65,23.4,22.65,23.22,498400.0],["2023-07-11",23.25,24.62,23.0,24.6,968000.0],["2023-07-12",24.87,25.13,23.74,25.0,890700.0],["2023-07-13",25.22,25.359,24.26,24.5,505200.0],["2023-07-14",24.26,24.48,23.93,24.07,447700.0],["2023-07-17",24.22,26.64,24.12,26.41,1333800.0],["2023-07-18",26.2,26.585,25.95,26.24,462100.0],["2023-07-19",26.24,26.35,25.32,25.53,618800.0],["2023-07-20",25.77,25.77,24.58,24.75,650700.0],["2023-07-21",24.98,25.75,24.9,25.44,894800.0],["2023-07-24",25.39,25.59,23.13,23.83,1675300.0],["2023-07-25",23.9,24.38,23.31,23.7,1359400.0],["2023-07-26",23.74,24.05,23.292,23.8,1293000.0],["2023-07-27",19.67,20.16,17.1,18.42,5537200.0],["2023-07-28",18.5,19.08,18.17,19.05,1532100.0],["2023-07-31",19.27,20.425,19.032,19.88,1418300.0],["2023-08-01",19.71,20.17,19.13,19.65,1255200.0],["2023-08-02",19.43,20.2,18.8,19.28,862700.0],["2023-08-03",19.15,19.75,18.89,19.15,718100.0],["2023-08-04",19.22,19.96,18.97,19.69,714400.0],["2023-08-07",20.75,20.94,19.0,19.23,904700.0],["2023-08-08",19.43,20.65,19.252,20.28,688300.0],["2023-08-09",20.2,21.27,20.12,21.25,580100.0],["2023-08-10",21.0,21.66,20.93,21.2,330600.0],["2023-08-11",21.19,21.809,20.8,20.84,360400.0],["2023-08-14",20.64,20.73,20.18,20.52,581300.0],["2023-08-15",20.54,21.07,20.25,20.75,410100.0],["2023-08-16",20.65,20.71,19.52,19.88,577400.0],["2023-08-17",20.24,20.45,19.09,19.22,578400.0],["2023-08-18",18.98,19.59,18.53,19.27,528300.0],["2023-08-21",19.33,19.645,19.08,19.46,480700.0],["2023-08-22",19.6,20.24,19.43,19.96,1331600.0],["2023-08-23",19.91,20.395,19.618,19.77,423600.0],["2023-08-24",19.71,19.71,18.79,18.82,420200.0],["2023-08-25",19.05,19.685,18.97,19.25,412400.0],["2023-08-28",19.25,19.73,18.788,19.23,271100.0],["2023-08-29",19.21,19.545,18.97,19.05,263100.0],["2023-08-30",18.87,18.885,18.18,18.42,925900.0],["2023-08-31",18.96,19.35,18.23,18.29,1221400.0],["2023-09-01",18.42,19.06,18.42,18.94,507700.0],["2023-09-05",18.57,18.76,17.32,17.77,1454300.0],["2023-09-06",17.95,18.49,17.888,18.4,893200.0],["2023-09-07",18.55,19.95,18.24,19.45,815500.0],["2023-09-08",19.25,19.627,18.25,18.53,810800.0],["2023-09-11",18.93,19.48,18.681,18.73,683900.0],["2023-09-12",18.47,19.29,18.41,19.21,555900.0],["2023-09-13",19.27,19.52,18.99,19.02,508900.0],["2023-09-14",19.16,19.525,18.72,19.41,627400.0],["2023-09-15",19.38,19.5,18.73,19.1,2827200.0],["2023-09-18",18.86,18.95,17.82,18.28,544700.0],["2023-09-19",18.4,18.58,17.98,18.07,405700.0],["2023-09-20",18.08,18.088,17.03,17.06,671700.0],["2023-09-21",17.0,17.24,16.45,17.19,555200.0],["2023-09-22",17.14,17.18,16.69,16.93,406000.0],["2023-09-25",16.72,17.45,16.48,17.24,634900.0],["2023-09-26",17.32,18.145,17.17,17.65,942600.0],["2023-09-27",20.8,25.48,20.8,23.53,6454700.0],["2023-09-28",23.52,26.09,23.212,26.01,2675100.0],["2023-09-29",26.32,27.4,25.65,26.01,2555600.0],["2023-10-02",26.1,26.48,24.06,24.07,1143100.0],["2023-10-03",23.2,23.76,22.58,23.22,2833000.0],["2023-10-04",23.16,23.52,22.12,22.93,2059100.0],["2023-10-05",22.81,24.408,22.38,24.15,1541800.0],["2023-10-06",24.65,24.65,23.51,24.02,1307100.0],["2023-10-09",23.96,25.29,23.73,24.85,1067500.0],["2023-10-10",25.41,26.53,24.6,26.13,1117600.0],["2023-10-11",26.48,27.7,26.31,27.7,1380700.0],["2023-10-12",27.66,27.94,25.38,26.13,1795200.0],["2023-10-13",26.94,27.67,26.1,27.14,1226700.0],["2023-10-16",27.19,28.49,26.56,27.39,1306800.0],["2023-10-17",26.94,28.85,26.869,27.92,1102100.0],["2023-10-18",27.83,28.26,27.24,27.51,879600.0],["2023-10-19",27.59,27.93,26.82,26.94,904700.0],["2023-10-20",26.84,28.0,26.29,27.37,1264000.0],["2023-10-23",27.1,27.6,26.65,26.85,1269100.0],["2023-10-24",26.94,28.11,26.94,27.91,849400.0],["2023-10-25",27.47,28.41,27.21,27.65,672700.0],["2023-10-26",27.61,28.8,27.61,27.99,1089400.0],["2023-10-27",28.1,28.2,26.688,26.84,1433700.0],["2023-10-30",26.97,28.07,26.872,27.63,555300.0],["2023-10-31",27.36,27.36,25.97,26.51,1209000.0],["2023-11-01",26.51,29.62,26.39,29.49,1208100.0],["2023-11-02",29.99,31.0,28.88,29.49,1637900.0],["2023-11-03",29.84,31.21,29.8,30.82,1666200.0],["2023-11-06",31.18,31.18,28.24,28.85,1252700.0],["2023-11-07",29.1,30.607,28.91,30.24,896500.0],["2023-11-08",30.37,30.66,29.41,29.83,1312700.0],["2023-11-09",29.62,29.88,27.41,27.62,1132600.0],["2023-11-10",27.78,29.12,27.38,28.6,854200.0],["2023-11-13",28.27,28.9,26.93,28.77,512100.0],["2023-11-14",29.69,30.53,29.44,29.78,1245700.0],["2023-11-15",29.62,30.85,28.48,29.05,990800.0],["2023-11-16",29.12,29.79,28.23,29.66,1325800.0],["2023-11-17",30.01,30.78,29.295,30.09,1233600.0],["2023-11-20",31.0,31.59,30.19,30.6,1186300.0],["2023-11-21",30.35,30.775,29.39,29.53,789000.0],["2023-11-22",30.11,30.34,29.11,30.27,859800.0],["2023-11-24",30.26,31.02,29.78,30.44,335400.0],["2023-11-27",30.35,32.0,29.76,31.44,1298300.0],["2023-11-28",31.29,32.83,30.89,31.24,1236700.0],["2023-11-29",31.49,32.182,31.05,32.11,633100.0],["2023-11-30",32.89,33.99,32.6,33.32,2113100.0],["2023-12-01",33.2,33.85,32.46,33.66,1333600.0],["2023-12-04",33.41,34.21,32.97,33.94,1039100.0],["2023-12-05",33.68,34.015,33.01,33.5,777800.0],["2023-12-06",33.8,34.15,32.96,33.32,673200.0],["2023-12-07",33.28,33.79,32.89,33.01,730100.0],["2023-12-08",33.5,34.49,32.89,33.06,1067600.0],["2023-12-11",33.0,33.64,32.08,33.61,912500.0],["2023-12-12",33.39,36.17,32.69,35.75,1369400.0],["2023-12-13",35.71,36.32,34.55,36.15,1125800.0],["2023-12-14",36.58,37.98,35.45,37.65,1605500.0],["2023-12-15",38.03,39.65,37.8,39.0,3858900.0],["2023-12-18",39.11,39.765,38.41,39.04,730200.0],["2023-12-19",39.67,40.23,37.88,38.36,1448200.0],["2023-12-20",36.53,39.66,34.75,37.92,1819400.0],["2023-12-21",38.5,39.2,37.845,38.02,1096500.0],["2023-12-22",39.38,40.97,39.09,40.08,1641900.0],["2023-12-26",41.48,43.31,41.01,43.28,1287600.0],["2023-12-27",43.41,44.29,42.9,43.76,1014500.0],["2023-12-28",43.67,44.2,42.91,43.28,1054000.0],["2023-12-29",42.89,43.44,41.74,42.8,1320700.0],["2024-01-02",42.09,42.71,40.34,41.93,1111200.0],["2024-01-03",41.31,42.42,39.84,40.19,1114600.0],["2024-01-04",40.56,43.83,40.56,42.36,1026400.0],["2024-01-05",41.5,43.74,41.15,42.59,1073300.0],["2024-01-08",42.92,47.17,42.75,47.06,2027900.0],["2024-01-09",46.53,48.66,45.55,47.71,1429300.0],["2024-01-10",47.96,48.29,46.08,46.5,1164300.0],["2024-01-11",46.0,46.13,43.7,45.46,1201300.0],["2024-01-12",45.98,46.84,45.24,45.34,650500.0],["2024-01-16",44.5,45.585,43.538,44.6,707900.0],["2024-01-17",44.08,44.183,42.8,43.49,1216900.0],["2024-01-18",43.8,44.15,42.2,42.71,947600.0],["2024-01-19",42.8,44.35,42.02,44.35,995300.0],["2024-01-22",44.91,48.695,44.82,48.45,1548100.0],["2024-01-23",49.03,49.65,46.88,48.31,1204200.0],["2024-01-24",49.1,49.58,45.33,45.6,599900.0],["2024-01-25",46.09,47.27,44.896,44.97,758200.0],["2024-01-26",45.1,45.45,44.19,44.89,508700.0],["2024-01-29",45.5,46.61,44.9,45.67,807500.0],["2024-01-30",45.25,45.9,43.65,43.81,991200.0],["2024-01-31",43.89,46.37,43.89,44.48,913900.0],["2024-02-01",44.92,45.74,43.94,45.0,576100.0],["2024-02-02",44.06,45.07,43.05,44.79,680700.0],["2024-02-05",44.79,47.5,44.26,47.16,948400.0],["2024-02-06",47.77,48.58,46.57,47.21,865800.0],["2024-02-07",47.27,48.21,46.93,47.26,517600.0],["2024-02-08",47.26,48.2,46.18,46.92,641500.0],["2024-02-09",47.12,48.93,47.12,48.55,508900.0],["2024-02-12",49.28,50.23,47.965,48.71,695200.0],["2024-02-13",46.9,48.26,46.05,46.95,1324600.0],["2024-02-14",48.0,48.92,45.69,47.12,800600.0],["2024-02-15",47.57,49.25,47.57,49.11,628800.0],["2024-02-16",48.86,50.22,48.44,49.5,667000.0],["2024-02-20",48.92,50.68,46.98,47.24,1097500.0],["2024-02-21",46.85,47.703,45.2,46.57,829400.0],["2024-02-22",47.0,48.495,46.86,47.33,532600.0],["2024-02-23",48.38,49.61,47.25,47.31,686900.0],["2024-02-26",47.2,48.0,44.39,46.18,1210500.0],["2024-02-27",46.96,48.58,45.85,47.66,1066000.0],["2024-02-28",47.2,48.04,46.26,47.3,825000.0],["2024-02-29",48.56,49.38,46.83,48.14,1551000.0],["2024-03-01",47.48,51.78,46.25,49.54,1741700.0],["2024-03-04",51.5,58.83,51.15,56.39,2579400.0],["2024-03-05",56.05,61.25,56.005,58.65,2011900.0],["2024-03-06",59.58,60.22,56.79,58.13,1221900.0],["2024-03-07",58.99,59.25,56.575,58.05,1288300.0],["2024-03-08",59.0,62.21,55.875,57.97,1700900.0],["2024-03-11",57.56,57.99,54.0,55.38,1499800.0],["2024-03-12",54.58,58.7,54.4,58.58,1274900.0],["2024-03-13",58.3,60.83,58.01,59.75,2362400.0],["2024-03-14",58.98,59.148,55.44,56.42,2052900.0],["2024-03-15",55.32,57.95,54.95,57.07,3605900.0],["2024-03-18",58.26,58.97,56.26,56.74,1935700.0],["2024-03-19",56.01,57.83,55.45,56.95,2448800.0],["2024-03-20",56.02,59.37,55.43,59.36,921300.0],["2024-03-21",60.17,60.461,55.85,55.88,2087200.0],["2024-03-22",55.63,56.43,55.25,55.85,1011500.0],["2024-03-25",55.62,56.319,55.13,55.23,1220200.0],["2024-03-26",58.2,59.53,56.2,56.29,1815200.0],["2024-03-27",56.88,57.07,54.22,57.02,834500.0],["2024-03-28",57.02,57.02,54.65,54.69,841300.0],["2024-04-01",54.69,54.69,51.57,52.06,936100.0],["2024-04-02",50.99,52.15,50.1,50.79,1230300.0],["2024-04-03",50.25,52.74,50.25,52.28,934400.0],["2024-04-04",52.7,55.72,51.6,52.33,879700.0],["2024-04-05",51.93,53.73,51.36,52.52,584200.0],["2024-04-08",52.29,52.42,50.02,51.41,834700.0],["2024-04-09",51.62,53.13,50.85,51.98,756400.0],["2024-04-10",50.37,51.6,49.77,51.06,718500.0],["2024-04-11",51.53,53.8,51.2,53.49,697900.0],["2024-04-12",53.49,53.7,52.125,53.08,792400.0],["2024-04-15",50.96,52.5,43.58,44.77,3401900.0],["2024-04-16",44.77,45.07,42.345,43.77,1955000.0],["2024-04-17",44.14,45.6,42.545,44.03,1040200.0],["2024-04-18",42.9,43.31,41.0,42.16,3668300.0],["2024-04-19",42.36,43.235,37.61,38.99,3353200.0],["2024-04-22",39.7,39.7,38.19,38.33,1132300.0],["2024-04-23",40.54,41.88,39.25,39.61,2087200.0],["2024-04-24",40.19,40.624,38.38,38.72,971900.0],["2024-04-25",38.95,38.95,36.77,38.54,1850800.0],["2024-04-26",38.61,39.28,37.75,38.97,948400.0],["2024-04-29",39.3,40.15,38.54,39.83,1248900.0],["2024-04-30",39.8,40.28,38.29,38.8,1079500.0],["2024-05-01",38.6,41.635,38.425,40.18,1640700.0],["2024-05-02",40.18,40.935,39.21,39.9,797700.0],["2024-05-03",40.72,42.105,40.45,40.69,789300.0],["2024-05-06",40.55,41.29,40.1,41.19,501900.0],["2024-05-07",41.25,41.69,40.38,41.47,610700.0],["2024-05-08",41.0,41.25,39.83,40.78,760400.0],["2024-05-09",40.67,42.19,40.54,41.36,715000.0],["2024-05-10",40.12,41.2,33.87,35.69,3507000.0],["2024-05-13",35.46,35.69,33.6,33.78,2012400.0],["2024-05-14",35.17,38.01,34.8,37.24,1308000.0],["2024-05-15",38.81,40.2,36.87,37.08,1019000.0],["2024-05-16",36.21,38.69,35.25,38.45,595600.0],["2024-05-17",38.61,39.035,36.94,37.37,807800.0],["2024-05-20",37.26,40.135,37.21,39.32,872700.0],["2024-05-21",39.03,40.86,38.47,38.72,1059500.0],["2024-05-22",38.68,39.376,37.81,37.99,861200.0],["2024-05-23",38.3,38.74,36.17,36.51,804400.0],["2024-05-24",36.6,38.84,36.02,36.72,1406600.0],["2024-05-28",37.3,39.84,35.84,37.94,2027600.0],["2024-05-29",28.0,33.75,26.8,33.17,7951600.0],["2024-05-30",33.49,36.209,33.215,35.23,1999400.0],["2024-05-31",36.26,37.15,34.6,35.1,1399400.0],["2024-06-03",35.68,36.42,34.33,34.59,1232600.0],["2024-06-04",34.66,34.75,33.33,33.39,746500.0],["2024-06-05",33.65,35.15,32.68,34.81,857800.0],["2024-06-06",34.53,35.0,33.28,33.61,507900.0],["2024-06-07",33.41,34.99,33.1,33.64,483900.0],["2024-06-10",33.21,35.1,33.06,35.06,968600.0],["2024-06-11",34.75,34.905,33.93,34.21,683100.0],["2024-06-12",35.12,35.886,33.71,33.75,1116000.0],["2024-06-13",33.64,34.23,33.22,33.41,621900.0],["2024-06-14",32.86,33.9,32.62,33.83,1243800.0],["2024-06-17",33.52,33.85,32.935,32.99,921800.0],["2024-06-18",33.22,34.24,32.76,32.77,830300.0],["2024-06-20",33.88,34.64,33.205,33.44,1201600.0],["2024-06-21",33.25,34.38,32.85,33.56,2991500.0],["2024-06-24",33.56,35.25,32.88,34.74,1640800.0],["2024-06-25",34.66,35.56,34.35,35.0,1195500.0],["2024-06-26",34.65,35.2,33.92,35.02,1537400.0],["2024-06-27",35.23,35.59,34.51,35.09,843600.0],["2024-06-28",35.23,35.44,34.08,34.71,4271400.0],["2024-07-01",34.79,35.55,34.52,35.31,1025600.0],["2024-07-02",35.04,35.16,33.94,34.17,1159200.0],["2024-07-03",34.48,35.1,33.44,33.79,365500.0],["2024-07-05",33.59,34.105,33.17,34.07,558600.0],["2024-07-08",34.53,35.34,34.19,34.5,594200.0],["2024-07-09",34.5,35.44,34.47,35.28,683700.0],["2024-07-10",35.4,36.46,35.26,36.18,848600.0],["2024-07-11",37.23,38.79,37.15,37.95,1199700.0],["2024-07-12",38.34,39.03,37.7,38.09,983200.0],["2024-07-15",38.52,39.234,38.1,38.45,1019500.0],["2024-07-16",38.87,39.42,37.91,37.94,1387300.0],["2024-07-17",37.07,37.99,35.89,36.29,919500.0],["2024-07-18",36.34,37.065,34.62,34.71,981700.0],["2024-07-19",36.09,36.46,34.89,35.98,833700.0],["2024-07-22",36.06,36.86,35.6,36.45,846500.0],["2024-07-23",36.32,37.97,35.8,37.81,904500.0],["2024-07-24",38.25,39.32,37.87,38.64,788700.0],["2024-07-25",38.66,40.37,38.26,40.24,829500.0],["2024-07-26",41.01,41.84,40.76,41.21,870900.0],["2024-07-29",41.31,41.95,39.29,39.72,1226700.0],["2024-07-30",39.87,40.62,38.29,38.43,585800.0],["2024-07-31",38.62,41.46,38.38,39.33,628400.0],["2024-08-01",39.0,40.89,37.01,38.13,782500.0],["2024-08-02",35.87,36.67,34.61,35.87,1088100.0],["2024-08-05",33.5,35.55,32.5,34.23,1007900.0],["2024-08-06",34.5,36.49,33.85,35.72,642400.0],["2024-08-07",36.64,36.64,34.27,34.57,685200.0],["2024-08-08",35.01,36.89,34.525,36.62,430200.0],["2024-08-09",36.16,39.01,36.16,38.91,854500.0],["2024-08-12",38.85,39.47,36.08,36.97,870200.0],["2024-08-13",37.0,39.31,36.18,39.31,831800.0],["2024-08-14",39.49,39.6,37.42,38.11,675200.0],["2024-08-15",38.64,39.35,37.37,39.27,658500.0],["2024-08-16",39.06,39.09,37.54,38.58,535500.0],["2024-08-19",38.42,39.8,38.0,39.75,484200.0],["2024-08-20",39.78,41.04,39.0,41.0,709000.0],["2024-08-21",41.25,41.77,40.27,41.29,597900.0],["2024-08-22",41.32,41.4,39.81,39.96,565100.0],["2024-08-23",40.31,41.91,40.027,41.73,715900.0],["2024-08-26",42.0,43.19,41.12,41.56,820200.0],["2024-08-27",41.22,41.55,40.72,41.35,400300.0],["2024-08-28",41.11,41.11,40.08,41.01,369500.0],["2024-08-29",41.36,41.74,39.76,39.81,748700.0],["2024-08-30",40.13,40.17,39.0,39.4,853100.0],["2024-09-03",39.07,39.716,38.135,38.17,638200.0],["2024-09-04",38.63,39.1,36.73,37.85,979100.0],["2024-09-05",38.0,38.21,36.6,36.92,631400.0],["2024-09-06",37.24,37.58,36.06,36.9,593500.0],["2024-09-09",36.99,37.86,35.685,36.38,1069500.0],["2024-09-10",36.52,37.07,35.58,35.94,639700.0],["2024-09-11",35.7,36.675,35.67,35.72,622500.0],["2024-09-12",35.63,36.53,35.29,35.75,970700.0],["2024-09-13",36.16,38.11,36.16,38.08,614400.0],["2024-09-16",38.61,39.63,38.12,39.02,869200.0],["2024-09-17",39.69,39.9,38.06,39.0,1253900.0],["2024-09-18",39.11,40.25,38.51,39.4,1100300.0],["2024-09-19",40.7,41.54,39.859,40.42,1094700.0],["2024-09-20",40.47,40.99,39.82,40.39,1960900.0],["2024-09-23",46.5,49.91,44.713,45.94,6249800.0],["2024-09-24",46.74,47.0,43.84,45.04,1718600.0],["2024-09-25",45.88,49.5,45.65,49.23,1518400.0],["2024-09-26",50.0,51.99,49.5,51.18,1485700.0],["2024-09-27",51.29,51.63,50.24,51.0,705300.0],["2024-09-30",50.44,51.34,49.67,49.97,931000.0],["2024-10-01",49.38,50.548,47.64,48.57,2479200.0],["2024-10-02",47.91,49.5,47.53,47.99,1361400.0],["2024-10-03",49.13,49.51,46.56,46.65,1015600.0],["2024-10-04",46.46,47.82,46.02,47.63,530600.0],["2024-10-07",51.15,53.07,48.625,52.75,2658000.0],["2024-10-08",52.24,55.7,52.18,53.55,1841000.0],["2024-10-09",53.48,53.55,50.945,51.27,884600.0],["2024-10-10",50.6,52.6,50.413,51.45,813000.0],["2024-10-11",51.1,53.97,51.1,53.73,628500.0],["2024-10-14",52.6,53.88,52.29,52.77,625700.0],["2024-10-15",52.68,53.06,50.63,50.71,1092400.0],["2024-10-16",50.93,52.697,50.53,51.47,809400.0],["2024-10-17",51.61,53.145,50.83,51.64,972700.0],["2024-10-18",52.11,53.06,51.64,52.96,842800.0],["2024-10-21",52.24,54.36,51.26,51.34,870400.0],["2024-10-22",50.67,52.81,50.58,52.65,466600.0],["2024-10-23",52.38,53.345,51.7,52.75,852000.0],["2024-10-24",53.04,54.75,51.75,52.36,502400.0],["2024-10-25",52.34,53.89,52.211,52.84,475300.0],["2024-10-28",53.24,54.63,51.56,51.75,728800.0],["2024-10-29",50.86,51.95,50.36,50.95,493500.0],["2024-10-30",50.5,51.39,49.63,50.46,486900.0],["2024-10-31",49.92,51.61,48.735,49.76,881900.0],["2024-11-01",49.78,50.94,49.14,50.88,609800.0],["2024-11-04",50.38,50.64,48.76,50.04,767000.0],["2024-11-05",49.81,51.42,49.48,51.41,492700.0],["2024-11-06",53.02,54.98,52.465,53.74,980300.0],["2024-11-07",53.49,54.68,53.0,53.09,531900.0],["2024-11-08",53.09,53.61,51.8,53.47,679800.0],["2024-11-11",54.53,54.53,52.3,52.43,612000.0],["2024-11-12",51.52,52.76,50.14,50.36,738500.0],["2024-11-13",51.81,51.81,48.73,49.04,1176500.0],["2024-11-14",48.98,50.4,48.42,48.66,894500.0],["2024-11-15",49.24,49.56,43.24,44.39,1277100.0],["2024-11-18",44.11,46.05,43.18,45.41,926200.0],["2024-11-19",45.22,46.84,44.7,46.3,738400.0],["2024-11-20",45.66,47.2,44.946,46.83,785400.0],["2024-11-21",46.82,47.66,45.0,45.19,646000.0],["2024-11-22",44.98,47.15,44.98,45.59,691000.0],["2024-11-25",40.8,47.44,40.8,45.23,2316600.0],["2024-11-26",45.45,47.61,44.13,47.28,838300.0],["2024-11-27",47.1,47.75,46.175,46.38,569800.0],["2024-11-29",46.48,47.31,45.96,46.01,529000.0],["2024-12-02",46.02,46.5,44.66,44.74,682000.0],["2024-12-03",44.5,45.39,43.65,43.68,715000.0],["2024-12-04",43.95,47.42,43.59,46.06,764000.0],["2024-12-05",45.11,46.23,43.27,43.49,578100.0],["2024-12-06",44.02,45.36,43.335,44.8,716000.0],["2024-12-09",44.8,45.87,42.54,43.25,493200.0],["2024-12-10",43.11,44.55,42.085,42.59,654100.0],["2024-12-11",43.0,43.8,42.31,42.79,597100.0],["2024-12-12",42.04,42.555,40.03,40.16,1563200.0],["2024-12-13",40.12,40.33,37.77,38.47,956300.0],["2024-12-16",37.5,42.13,36.7,41.44,2104100.0],["2024-12-17",40.98,41.5,38.34,39.12,1290500.0],["2024-12-18",39.82,39.9,35.56,36.0,1300900.0],["2024-12-19",36.43,36.67,34.87,35.34,1747300.0],["2024-12-20",34.85,36.95,34.46,36.26,3229000.0],["2024-12-23",36.14,36.64,34.956,36.15,968300.0],["2024-12-24",36.13,36.15,35.26,35.75,451000.0],["2024-12-26",35.05,36.89,34.53,36.42,671600.0],["2024-12-27",36.03,37.265,36.03,36.66,1214500.0],["2024-12-30",36.18,36.66,35.25,35.78,791100.0],["2024-12-31",37.83,38.45,36.07,37.35,1170700.0],["2025-01-02",37.77,38.89,36.885,37.28,866700.0],["2025-01-03",37.52,39.31,37.38,38.64,861200.0],["2025-01-06",38.64,40.096,37.65,38.87,1383500.0],["2025-01-07",39.3,40.028,38.45,39.51,987600.0],["2025-01-08",40.01,40.457,38.7,39.17,682800.0],["2025-01-10",36.98,38.61,35.08,36.72,1599900.0],["2025-01-13",37.21,37.61,34.2,37.48,1089700.0],["2025-01-14",37.44,37.44,34.39,35.57,1332500.0],["2025-01-15",37.07,37.27,35.55,36.19,1053300.0],["2025-01-16",36.06,36.38,35.01,35.85,1303300.0],["2025-01-17",36.91,37.985,36.11,37.59,1277200.0],["2025-01-21",38.65,39.364,37.75,39.03,764000.0],["2025-01-22",39.03,40.75,38.96,40.56,1087800.0],["2025-01-23",40.04,41.35,39.015,40.71,918300.0],["2025-01-24",40.47,40.84,39.0,39.33,539900.0],["2025-01-27",38.69,41.0,38.52,39.93,786500.0],["2025-01-28",39.87,39.87,38.25,38.37,948600.0],["2025-01-29",38.27,38.807,37.53,37.73,585800.0],["2025-01-30",38.37,39.6,38.27,39.0,626600.0],["2025-01-31",39.06,39.798,38.2,38.25,576000.0],["2025-02-03",37.46,38.46,36.825,37.71,516000.0],["2025-02-04",37.77,39.56,37.52,39.31,595200.0],["2025-02-05",39.44,40.67,38.815,39.14,729300.0],["2025-02-06",38.99,39.675,38.62,38.88,509600.0],["2025-02-07",38.87,39.44,38.03,38.43,546100.0],["2025-02-10",38.61,39.3,37.835,38.25,722400.0],["2025-02-11",40.8,44.28,38.89,42.53,2710400.0],["2025-02-12",40.79,42.63,40.624,42.12,867900.0],["2025-02-13",42.48,42.71,40.966,41.79,554400.0],["2025-02-14",42.17,42.82,41.22,41.43,481600.0],["2025-02-18",41.5,42.33,39.29,39.39,889600.0],["2025-02-19",38.41,39.76,38.4,39.24,563500.0],["2025-02-20",39.26,40.015,38.7,39.77,467400.0],["2025-02-21",40.11,40.82,36.82,36.91,836300.0],["2025-02-24",36.93,37.23,35.305,35.53,771000.0],["2025-02-25",35.62,36.76,33.93,36.43,946400.0],["2025-02-26",36.82,38.22,36.71,37.18,661700.0],["2025-02-27",37.18,38.23,36.47,36.54,475100.0],["2025-02-28",36.28,37.36,35.14,37.18,766100.0],["2025-03-03",36.95,36.95,31.47,32.06,2883900.0],["2025-03-04",31.61,32.41,28.01,31.37,1967200.0],["2025-03-05",31.87,31.87,30.05,30.97,1625000.0],["2025-03-06",29.95,31.8,29.89,30.4,1378000.0],["2025-03-07",30.4,31.077,29.61,29.86,1165000.0],["2025-03-10",28.62,29.47,27.4,27.63,1904000.0],["2025-03-11",27.4,29.62,26.96,29.41,1991500.0],["2025-03-12",29.92,30.35,28.9,29.41,922900.0],["2025-03-13",29.25,29.725,27.935,28.22,717700.0],["2025-03-14",28.76,29.65,28.503,29.15,653800.0],["2025-03-17",29.13,29.825,28.38,29.66,738500.0],["2025-03-18",29.38,29.61,28.66,28.85,510400.0],["2025-03-19",28.73,29.26,28.3,28.75,577400.0],["2025-03-20",28.25,28.75,27.91,28.18,832700.0],["2025-03-21",27.76,28.88,27.205,28.54,1093300.0],["2025-03-24",28.99,31.08,28.78,31.04,1071400.0],["2025-03-25",30.89,31.18,29.65,29.87,894700.0],["2025-03-26",29.86,30.21,28.22,28.86,821200.0],["2025-03-27",29.0,29.62,28.275,28.39,603600.0],["2025-03-28",28.25,28.5,26.57,27.65,1090100.0],["2025-03-31",26.48,26.48,21.47,24.04,3526500.0],["2025-04-01",24.1,24.21,21.68,22.6,2087900.0],["2025-04-02",22.34,24.09,21.89,23.68,1122400.0],["2025-04-03",21.95,22.24,20.41,20.55,2681900.0],["2025-04-04",19.47,19.92,17.93,18.59,2580700.0],["2025-04-07",17.9,19.517,16.9,17.91,2204000.0],["2025-04-08",18.95,19.144,16.36,16.54,1708600.0],["2025-04-09",16.18,19.3,15.79,18.67,2600400.0],["2025-04-10",17.84,18.3,16.22,17.13,1819400.0],["2025-04-11",16.87,18.0,16.6,17.62,1576500.0],["2025-04-14",18.4,18.65,17.54,18.51,1566200.0],["2025-04-15",18.16,18.835,17.98,18.56,1127600.0],["2025-04-16",18.17,18.875,18.055,18.68,1430600.0],["2025-04-17",18.99,20.51,18.5,20.37,2098000.0],["2025-04-21",19.89,21.76,19.835,20.55,1956100.0],["2025-04-22",20.96,21.58,20.01,21.15,2000200.0],["2025-04-23",22.5,23.0,21.36,21.42,2302000.0],["2025-04-24",22.3,23.435,21.72,23.4,1920500.0],["2025-04-25",22.9,23.17,17.42,19.84,6164100.0],["2025-04-28",19.84,22.11,19.84,21.74,4176700.0],["2025-04-29",21.66,21.97,20.68,21.88,2301600.0],["2025-04-30",21.33,22.54,20.75,22.12,1960400.0],["2025-05-01",22.13,22.89,21.41,22.45,1605600.0],["2025-05-02",22.98,24.06,22.5,22.85,2101500.0],["2025-05-05",22.61,23.37,22.28,22.62,1198700.0],["2025-05-06",22.0,22.22,18.99,19.17,3302800.0],["2025-05-07",19.51,19.85,19.01,19.02,1810600.0],["2025-05-08",19.3,21.12,18.75,20.25,1934900.0],["2025-05-09",20.14,21.43,20.01,20.24,1105300.0],["2025-05-12",21.5,22.05,20.02,20.56,1597200.0],["2025-05-13",20.75,21.095,19.24,19.51,1644000.0],["2025-05-14",19.51,20.088,18.62,19.66,1672700.0],["2025-05-15",16.78,17.1,14.69,15.82,7707500.0],["2025-05-16",15.95,16.27,15.56,16.02,3838800.0],["2025-05-19",15.45,16.89,15.13,15.75,2129400.0],["2025-05-20",15.66,16.355,15.37,16.25,2291300.0],["2025-05-21",15.88,16.38,15.65,15.7,2868900.0],["2025-05-22",15.55,15.796,15.28,15.43,1598000.0],["2025-05-23",15.11,15.88,14.862,15.64,2288500.0],["2025-05-27",15.93,15.93,14.95,15.34,2449600.0],["2025-05-28",15.6,15.94,15.015,15.06,1594600.0],["2025-05-29",15.43,15.455,14.5,14.74,3032200.0],["2025-05-30",14.66,15.175,14.33,14.81,2458100.0],["2025-06-02",14.8,15.68,14.37,15.68,2988400.0],["2025-06-03",15.96,16.36,15.51,15.78,1643800.0],["2025-06-04",15.63,16.55,15.48,16.21,1650200.0],["2025-06-05",16.16,16.61,15.9,16.2,1098400.0],["2025-06-06",16.6,17.31,16.6,17.03,1470800.0],["2025-06-09",17.67,17.67,16.99,17.07,1657600.0],["2025-06-10",17.3,17.73,16.74,16.79,1605900.0],["2025-06-11",16.83,16.84,15.62,15.69,1544200.0],["2025-06-12",15.53,16.19,15.16,15.59,4061100.0],["2025-06-13",15.32,15.704,14.945,15.46,1362300.0],["2025-06-16",15.5,15.65,14.98,15.18,1540300.0],["2025-06-17",15.0,15.125,14.54,14.56,2076500.0],["2025-06-18",14.58,14.97,14.18,14.39,2130800.0],["2025-06-20",14.48,14.625,13.87,14.46,2788600.0],["2025-06-23",14.6,14.7,14.085,14.46,1375900.0],["2025-06-24",14.62,15.18,14.51,14.77,2479200.0],["2025-06-25",14.68,14.72,14.0,14.33,2262800.0],["2025-06-26",14.36,14.76,14.21,14.74,1693700.0],["2025-06-27",14.66,14.82,14.01,14.09,2906600.0],["2025-06-30",14.14,14.535,13.9,14.11,1697100.0],["2025-07-01",14.04,14.894,13.9,13.96,2400000.0],["2025-07-02",14.11,15.09,13.97,14.76,2211000.0],["2025-07-03",14.74,14.96,14.405,14.63,753900.0],["2025-07-07",14.39,14.57,13.745,13.79,1042000.0],["2025-07-08",13.9,14.2,13.84,13.94,1112200.0],["2025-07-09",14.09,14.56,14.031,14.48,2085100.0],["2025-07-10",14.79,15.085,14.379,15.03,1605300.0],["2025-07-11",14.62,14.77,13.81,13.93,1701700.0],["2025-07-14",13.88,14.29,13.69,14.19,1344900.0],["2025-07-15",14.32,14.34,13.24,13.26,1623300.0],["2025-07-16",13.4,13.553,13.04,13.36,1252100.0],["2025-07-17",13.35,15.37,13.35,15.11,2466800.0],["2025-07-18",15.2,15.34,13.97,14.05,1880900.0],["2025-07-21",14.11,14.6,13.76,13.81,1350400.0],["2025-07-22",13.95,14.06,13.3,13.43,1374200.0],["2025-07-23",13.72,13.97,13.31,13.74,1395600.0],["2025-07-24",13.6,14.094,13.541,13.69,1165300.0],["2025-07-25",13.69,13.812,13.29,13.5,1285300.0],["2025-07-28",13.56,13.595,12.975,13.05,1759600.0],["2025-07-29",13.09,13.13,12.79,12.83,2096600.0],["2025-07-30",13.45,16.0,13.4,15.6,7153500.0],["2025-07-31",15.43,15.76,14.72,15.1,2761200.0],["2025-08-01",14.99,15.09,14.295,14.71,2463500.0],["2025-08-04",14.65,15.0,14.34,14.71,1222300.0],["2025-08-05",14.63,15.25,14.48,15.24,1562800.0],["2025-08-06",15.25,15.27,14.775,15.06,1502600.0],["2025-08-07",15.29,15.29,14.88,15.23,1218000.0],["2025-08-08",15.12,15.275,14.02,14.74,2261800.0],["2025-08-11",14.3,14.405,12.835,13.41,2860100.0],["2025-08-12",13.66,13.8,13.215,13.47,2037800.0],["2025-08-13",13.55,14.61,13.44,14.39,2205900.0],["2025-08-14",14.14,14.4,13.89,14.23,1166500.0],["2025-08-15",14.41,15.83,14.355,15.71,2814800.0],["2025-08-18",15.48,16.02,15.48,16.01,1876700.0],["2025-08-19",15.89,16.14,14.9,15.25,2514300.0],["2025-08-20",15.11,15.285,14.59,14.7,1304800.0],["2025-08-21",14.57,14.685,14.23,14.68,1095600.0],["2025-08-22",16.01,16.12,15.22,15.61,5706500.0],["2025-08-25",15.57,15.94,14.94,14.94,2397700.0],["2025-08-26",15.02,15.74,14.83,15.73,1808500.0],["2025-08-27",15.76,16.2,15.395,15.6,1498500.0],["2025-08-28",15.67,16.13,15.334,15.52,982400.0],["2025-08-29",15.53,15.72,15.28,15.39,999700.0],["2025-09-02",15.31,16.05,15.31,15.89,1450500.0],["2025-09-03",16.15,17.25,15.65,16.21,2427900.0],["2025-09-04",16.06,16.267,15.69,16.07,1277300.0],["2025-09-05",16.25,17.05,15.78,15.87,3451700.0],["2025-09-08",15.55,15.55,13.63,14.49,4003600.0],["2025-09-09",14.56,14.68,14.32,14.48,1503700.0],["2025-09-10",14.51,14.55,13.76,14.01,2272800.0],["2025-09-11",14.09,14.15,13.76,14.07,1650900.0],["2025-09-12",14.1,14.15,13.63,13.93,1882400.0],["2025-09-15",14.05,14.23,13.455,13.74,1726400.0],["2025-09-16",13.7,13.95,13.41,13.49,1605800.0],["2025-09-17",13.87,15.155,13.76,14.7,4294300.0],["2025-09-18",15.25,15.71,14.76,15.52,3741600.0],["2025-09-19",15.59,15.67,14.3,14.32,4483500.0],["2025-09-22",14.28,15.01,13.88,14.85,3541200.0],["2025-09-23",14.78,14.969,14.07,14.16,3140100.0],["2025-09-24",14.18,14.31,13.71,13.74,2051600.0],["2025-09-25",13.55,13.82,13.4,13.82,2255500.0],["2025-09-26",13.81,15.08,13.66,15.0,3224800.0],["2025-09-29",15.01,15.33,14.55,14.66,1829100.0],["2025-09-30",14.52,15.19,14.32,15.01,1829400.0],["2025-10-01",14.99,15.4,14.625,14.82,1672200.0],["2025-10-02",14.82,15.525,14.81,15.51,1589200.0],["2025-10-03",15.66,16.24,15.48,15.81,1834100.0],["2025-10-06",16.21,16.23,15.72,15.88,2050500.0],["2025-10-07",15.89,16.06,15.02,15.02,2083800.0],["2025-10-08",15.13,15.825,14.98,15.34,2034500.0],["2025-10-09",15.5,17.35,15.38,17.23,3229500.0],["2025-10-10",17.55,17.606,15.71,15.8,2296600.0],["2025-10-13",16.0,16.0,15.09,15.3,1881400.0],["2025-10-14",15.05,17.03,14.83,16.66,3648800.0],["2025-10-15",16.63,18.08,16.59,17.36,2877100.0],["2025-10-16",17.15,17.58,16.1,16.48,2094000.0],["2025-10-17",16.27,16.68,15.81,15.95,1629000.0],["2025-10-20",16.58,18.05,16.43,17.54,3183200.0],["2025-10-21",17.3,18.18,17.25,17.73,1823100.0],["2025-10-22",17.5,17.79,16.425,16.48,2184200.0],["2025-10-23",16.51,16.84,16.27,16.3,1749200.0],["2025-10-24",16.6,17.0,16.396,16.6,1281300.0],["2025-10-27",16.9,17.83,16.9,17.39,1922800.0],["2025-10-28",17.05,17.72,16.9,17.2,1699100.0],["2025-10-29",17.0,18.4,16.8,18.11,2187800.0],["2025-10-30",17.92,18.566,17.35,17.39,1796900.0],["2025-10-31",17.2,17.84,16.9,17.2,2433100.0],["2025-11-03",14.59,16.45,14.43,14.85,4735300.0],["2025-11-04",14.61,14.815,13.65,13.95,2736100.0],["2025-11-05",8.4,9.64,7.8,8.34,34612600.0],["2025-11-06",8.61,9.05,8.15,8.53,8644000.0],["2025-11-07",8.35,8.5,7.63,8.26,6359800.0],["2025-11-10",8.45,8.51,7.645,7.79,4232900.0],["2025-11-11",7.73,8.77,7.48,8.52,5873700.0],["2025-11-12",7.77,8.58,7.75,7.95,12222200.0],["2025-11-13",7.84,8.54,7.78,8.08,7956700.0],["2025-11-14",8.0,8.37,7.81,8.3,4821700.0],["2025-11-17",8.64,8.785,7.99,8.27,4131500.0],["2025-11-18",8.25,9.7,8.23,9.45,7205900.0],["2025-11-19",9.24,9.495,8.95,9.46,3918800.0],["2025-11-20",9.67,10.28,9.53,9.63,5035300.0],["2025-11-21",9.64,10.04,9.295,9.69,3382600.0],["2025-11-24",9.75,9.92,9.05,9.68,4628900.0],["2025-11-25",9.59,9.59,9.11,9.41,2634900.0],["2025-11-26",9.0,9.63,8.92,9.48,2765600.0],["2025-11-28",9.66,10.18,9.565,10.03,1750500.0],["2025-12-01",9.89,9.89,9.31,9.32,2478700.0],["2025-12-02",9.34,9.44,8.82,8.83,2658000.0],["2025-12-03",8.5,9.23,8.29,9.12,3139600.0],["2025-12-04",9.2,9.675,8.98,9.61,3308200.0],["2025-12-05",9.7,9.82,9.29,9.55,3886500.0],["2025-12-08",9.74,10.78,9.7,10.54,2978100.0],["2025-12-09",10.52,10.63,9.93,10.48,3666700.0],["2025-12-10",10.59,10.88,10.2,10.6,2688600.0],["2025-12-11",10.78,11.71,10.645,11.44,3400200.0],["2025-12-12",11.44,11.65,11.13,11.53,1868200.0],["2025-12-15",11.62,11.8,11.12,11.28,2442200.0],["2025-12-16",11.31,11.65,10.69,11.03,1987900.0],["2025-12-17",11.08,11.6,10.72,10.87,3980200.0],["2025-12-18",11.04,11.47,10.89,11.13,3019700.0],["2025-12-19",11.2,11.35,10.825,10.85,5087800.0],["2025-12-22",10.8,11.29,10.745,11.0,2222700.0],["2025-12-23",10.9,11.04,10.455,10.5,2115300.0],["2025-12-24",10.56,10.82,10.46,10.81,1441500.0],["2025-12-26",9.67,11.207,9.52,11.15,8260600.0],["2025-12-29",11.07,11.6,10.295,11.54,3977200.0],["2025-12-30",11.49,11.68,11.315,11.64,2770900.0],["2025-12-31",11.65,11.72,11.26,11.29,2293300.0],["2026-01-02",11.37,11.46,10.65,10.84,2108200.0],["2026-01-05",10.8,10.89,9.57,9.93,4213100.0],["2026-01-06",9.96,10.015,9.32,9.62,3184700.0],["2026-01-07",9.68,12.05,9.68,11.74,6708600.0],["2026-01-08",11.43,11.81,11.02,11.36,2790900.0],["2026-01-09",11.71,12.04,11.021,11.11,2841400.0],["2026-01-12",11.05,12.87,10.35,11.84,6710800.0],["2026-01-13",12.01,12.24,10.545,10.97,3414000.0],["2026-01-14",10.95,11.95,10.56,11.7,3235700.0],["2026-01-15",11.9,12.44,11.37,11.92,3328300.0],["2026-01-16",11.84,13.165,11.46,13.14,4125900.0],["2026-01-20",12.83,12.93,12.25,12.68,2817800.0],["2026-01-21",13.85,13.85,12.7,12.87,3478400.0],["2026-01-22",13.0,13.79,12.7,13.76,2810600.0],["2026-01-23",13.76,14.007,13.26,13.51,1848000.0],["2026-01-26",13.3,13.37,12.715,12.74,2120300.0],["2026-01-27",12.74,12.87,12.26,12.67,2383100.0],["2026-01-28",12.75,12.9,12.08,12.18,1233000.0],["2026-01-29",12.08,12.45,11.931,12.1,1681800.0],["2026-01-30",12.12,12.285,11.53,11.83,1810100.0],["2026-02-02",11.6,12.11,11.3,11.75,2446100.0],["2026-02-03",11.69,12.03,10.88,11.39,2540400.0],["2026-02-04",11.46,11.69,10.78,10.99,2235700.0],["2026-02-05",10.95,11.33,10.61,10.76,3958900.0],["2026-02-06",11.32,11.775,11.02,11.6,2443100.0],["2026-02-09",12.07,12.845,11.8,12.78,3504600.0],["2026-02-10",13.0,13.08,12.11,12.2,2283700.0],["2026-02-11",12.11,12.15,11.35,11.78,2027700.0],["2026-02-12",11.7,11.9,11.37,11.5,1888100.0],["2026-02-13",11.5,11.845,11.26,11.36,2089900.0],["2026-02-17",11.36,11.79,11.28,11.48,1869000.0],["2026-02-18",11.39,11.839,11.25,11.54,1482300.0],["2026-02-19",11.4,11.57,10.885,11.39,2130900.0],["2026-02-20",11.18,11.38,10.96,11.23,2118200.0],["2026-02-23",11.12,11.83,11.1,11.58,1553600.0],["2026-02-24",11.54,12.0,11.49,11.86,1366700.0],["2026-02-25",11.86,12.05,11.45,11.51,1061800.0],["2026-02-26",11.5,11.555,11.14,11.15,1478500.0],["2026-02-27",11.0,11.87,10.81,11.52,2919400.0],["2026-03-02",11.4,11.91,11.1,11.81,1677000.0],["2026-03-03",11.43,11.58,10.58,10.67,2589900.0],["2026-03-04",10.76,10.78,10.15,10.61,2150900.0],["2026-03-05",10.44,10.635,10.1,10.31,2334000.0],["2026-03-06",10.05,10.22,9.7,9.92,2221600.0],["2026-03-09",11.89,12.1,9.25,10.21,5987900.0],["2026-03-10",10.24,11.2,10.055,10.27,4160500.0],["2026-03-11",10.58,10.9,10.22,10.46,2059500.0],["2026-03-12",10.37,10.71,9.885,9.91,1692800.0],["2026-03-13",10.0,10.37,9.514,9.58,1737000.0],["2026-03-16",9.73,9.96,9.55,9.64,1652600.0],["2026-03-17",9.71,9.94,9.4,9.53,1839500.0],["2026-03-18",9.43,9.445,9.08,9.09,2428500.0],["2026-03-19",9.08,9.38,8.76,8.96,1541700.0],["2026-03-20",8.9,9.27,8.855,8.93,6124400.0],["2026-03-23",9.15,9.291,8.73,8.74,1402700.0],["2026-03-24",8.56,8.7,8.28,8.39,2410100.0],["2026-03-25",8.53,8.8,8.47,8.61,1818400.0],["2026-03-26",8.4,9.2,8.4,8.92,1717400.0],["2026-03-27",8.85,8.95,8.37,8.37,1646500.0],["2026-03-30",8.31,8.38,8.03,8.09,2077800.0],["2026-03-31",8.36,8.62,8.19,8.46,5721200.0],["2026-04-01",8.38,9.89,8.35,9.62,3496000.0],["2026-04-02",9.54,10.16,9.36,9.8,2600100.0],["2026-04-06",9.77,9.95,9.0,9.15,1683200.0],["2026-04-07",9.07,9.415,8.8,9.26,1613600.0],["2026-04-08",9.66,9.87,9.265,9.38,1256300.0],["2026-04-09",9.25,9.51,9.09,9.39,1383600.0],["2026-04-10",9.39,9.43,9.04,9.17,1350100.0],["2026-04-13",9.3,10.295,9.3,10.12,2288700.0],["2026-04-14",10.3,10.8,10.23,10.44,1592400.0],["2026-04-15",10.56,10.77,10.19,10.37,1960900.0],["2026-04-16",10.46,10.58,9.945,10.01,1599800.0],["2026-04-17",10.25,11.06,10.25,10.98,2695000.0],["2026-04-20",10.86,10.976,10.59,10.82,1623500.0],["2026-04-21",10.7,10.8,10.03,10.19,2287500.0],["2026-04-22",10.26,10.97,10.21,10.68,1579400.0],["2026-04-23",10.545,10.87,10.325,10.52,1439100.0],["2026-04-24",10.56,10.56,9.83,9.88,1694500.0],["2026-04-27",9.77,10.14,9.51,9.59,1372700.0],["2026-04-28",9.59,10.13,9.51,9.61,1411300.0],["2026-04-29",9.59,9.61,8.95,9.2,1762200.0],["2026-04-30",9.19,9.74,9.02,9.59,1569200.0],["2026-05-01",9.7,9.89,9.52,9.63,1280300.0],["2026-05-04",9.59,10.45,9.45,10.14,1909000.0],["2026-05-05",10.15,10.78,9.125,9.71,3939600.0],["2026-05-06",9.79,10.29,9.705,10.04,2028200.0],["2026-05-07",10.0,10.105,9.61,9.74,1261100.0],["2026-05-08",9.59,9.92,9.355,9.86,1978600.0],["2026-05-11",9.77,9.99,8.975,9.08,1945900.0],["2026-05-12",9.0,9.28,8.85,9.2,1818600.0],["2026-05-13",9.1,9.128,8.88,9.03,2417400.0],["2026-05-14",9.1,9.305,8.7,9.02,1642200.0],["2026-05-15",8.9,8.98,8.57,8.76,2023000.0],["2026-05-18",8.74,8.84,8.43,8.49,2105900.0],["2026-05-19",8.41,8.55,8.22,8.39,1486300.0],["2026-05-20",8.38,9.27,8.38,8.85,2903700.0],["2026-05-21",8.74,9.6,8.51,9.48,2157800.0],["2026-05-22",9.46,9.92,9.43,9.45,1439400.0],["2026-05-26",9.5,10.24,9.48,10.07,2216100.0],["2026-05-27",10.16,11.53,9.96,11.29,4784200.0],["2026-05-28",11.12,11.17,10.185,10.24,4471700.0],["2026-05-29",10.7,12.0,10.55,11.01,4891500.0],["2026-06-01",11.09,11.54,10.7,11.43,2701900.0],["2026-06-02",11.21,11.26,10.12,10.13,2330000.0],["2026-06-03",9.96,10.83,9.903,10.81,3114500.0],["2026-06-04",10.9,11.43,10.755,11.4,3427000.0],["2026-06-05",11.33,11.5,10.61,10.8,2036000.0],["2026-06-08",10.97,11.38,10.93,11.12,2281300.0],["2026-06-09",11.24,12.0,10.68,11.09,3772700.0],["2026-06-10",11.0,12.02,10.86,11.07,3936900.0],["2026-06-11",11.02,11.6,10.95,11.37,4385600.0],["2026-06-12",11.43,11.99,11.26,11.28,2361100.0],["2026-06-15",11.5,12.22,11.125,12.14,4471500.0],["2026-06-16",12.02,12.27,11.56,12.09,2375000.0],["2026-06-17",13.16,13.97,12.975,13.62,6982400.0],["2026-06-18",13.69,14.23,13.12,13.57,6459000.0],["2026-06-22",14.07,15.67,14.07,15.5,5772500.0],["2026-06-23",15.04,15.8,14.75,14.78,2488300.0],["2026-06-24",14.78,15.23,14.5,14.96,2258200.0],["2026-06-25",14.9,15.74,14.781,15.34,6061100.0],["2026-06-26",15.71,16.74,15.45,15.83,9512900.0],["2026-06-29",14.32,15.25,14.05,14.95,3497700.0],["2026-06-30",14.75,15.03,14.41,14.88,3174600.0],["2026-07-01",14.95,15.8,14.59,15.76,4743700.0],["2026-07-02",15.89,16.505,15.6,15.96,3530600.0],["2026-07-06",16.095,16.44,15.72,16.05,1945774.61617],["2026-07-07",16.27,16.44,15.05,15.55,2946765.151026],["2026-07-08",15.25,16.84,15.2001,16.64,3813101.598963],["2026-07-09",16.49,17.28,16.245,16.79,2101342.037318],["2026-07-10",16.35,16.42,15.33,15.55,2130284.335693],["2026-07-13",15.35,15.59,14.75,15.17,1690789.004293],["2026-07-14",15.19,15.26,14.74,14.94,1433492.908155],["2026-07-15",14.94,14.985,14.56,14.86,1310385.099955],["2026-07-16",14.65,14.685,14.0101,14.17,1406016.816105],["2026-07-17",13.74,15.51,13.62,15.44,3505984.611946],["2026-07-20",15.51,15.79,14.74,14.86,1784453.91803],["2026-07-21",15.09,15.57,14.855,15.51,1751729.637897],["2026-07-22",15.26,15.4999,14.56,14.75,2169528.6572],["2026-07-23",14.65,14.86,14.345,14.65,1549206.250042],["2026-07-24",14.68,14.98,13.88,14.32,1712746.873052],["2026-07-27",14.62,14.89,14.25,14.51,1873618.748057],["2026-07-28",14.27,14.57,13.635,13.77,3623256.798571],["2026-07-29",13.78,14.1,13.27,13.43,1480220.239633],["2026-07-30",13.5,13.865,13.13,13.82,1242479.583009],["2026-07-31",13.87,13.94,13.2527,13.5,1429647.383095],["2026-08-03",13.51,13.7,13.13,13.37,1589173.059634],["2026-08-04",13.66,13.785,13.32,13.75,2414540.31404],["2026-08-05",13.82,14,13.425,13.63,1431631.011691],["2026-08-06",13.61,14.505,13.61,14.42,1881319.097906],["2026-08-07",14.77,14.93,14.44,14.66,1121743.434975],["2026-08-10",14.59,14.92,14.51,14.885,180720.077911],["2026-08-11",14,14.57,13.73,14.49,2362943.043992],["2026-08-12",14.63,14.75,14.18,14.39,2139022.580162],["2026-08-13",14.47,15.04,14.3,14.85,1651918.101043],["2026-08-14",14.79,14.96,14.31,14.64,1243834.017506],["2026-08-17",14.5,14.79,14.22,14.46,1849176.587712],["2026-08-18",14.3,14.3,13.545,13.57,1965218.637869],["2026-08-19",13.94,14.44,13.76,14.14,1963560.467374],["2026-08-20",13.96,14.52,13.26,13.5,4017422.054595],["2026-08-21",13.6,14.33,13.53,13.85,2085853.078721],["2026-08-24",13.95,14,13.56,13.68,1355267.533335],["2026-08-25",13.96,14.86,13.92,14.38,3441597.272176],["2026-08-26",14.24,18.24,13,16.95,15761413.184984],["2026-08-27",16.95,17.05,15.5,16.12,5426637.810469],["2026-08-28",15.88,16.34,14.94,15.41,2887926.927884],["2026-08-31",15.46,15.79,15.175,15.27,2926773.424703],["2026-09-01",15.39,16.0395,14.88,15.74,2480074.573459],["2026-09-02",15.97,16.66,14.98,15.69,2679418.361033],["2026-09-03",15.89,16.29,15.46,15.86,2259478.909645],["2026-09-04",15.52,15.805,15.21,15.69,1900796.072673],["2026-09-08",14.91,15.8,14.33,14.72,3306257.358113],["2026-09-09",14.62,15.46,14.415,15,2817147.212874],["2026-09-10",13.525,13.84,12.435,12.79,8321333.545538],["2026-09-11",13.03,13.37,12.58,12.71,2862168.827474],["2026-09-14",12.52,12.87,12.52,12.64,1648644.431121],["2026-09-15",12.57,12.67,11.96,12.34,3082184.261157],["2026-09-16",12.34,12.44,11.93,12.02,2252978.853299],["2026-09-17",12.18,14.325,12.05,13.89,5832735.329707],["2026-09-18",14.07,14.37,13.46,13.62,6431840.866384],["2026-09-21",13.9,14.49,13.555,14.22,3293292.583935],["2026-09-22",14.42,14.97,14.22,14.85,2432609.699965]]}