{"t":"CAVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-06-15",42.0,47.89,40.0,43.78,16751800.0],["2023-06-16",44.87,46.68,36.45,38.15,8417500.0],["2023-06-20",38.0,39.48,37.565,38.43,1607200.0],["2023-06-21",38.43,39.2,37.9,38.34,738600.0],["2023-06-22",38.0,40.14,37.59,39.16,2365600.0],["2023-06-23",39.0,40.81,38.7,40.15,1118800.0],["2023-06-26",40.65,43.23,40.25,42.59,1645000.0],["2023-06-27",42.87,46.14,42.612,45.55,1801000.0],["2023-06-28",45.55,45.55,41.23,42.21,1984600.0],["2023-06-29",42.69,44.2,42.629,43.53,947500.0],["2023-06-30",43.7,44.5,40.29,40.95,1947400.0],["2023-07-03",41.0,41.065,38.45,39.48,1574700.0],["2023-07-05",38.97,39.43,37.07,38.04,1650300.0],["2023-07-06",37.43,40.4,37.26,39.2,1304700.0],["2023-07-07",39.52,41.6,38.75,39.62,916900.0],["2023-07-10",40.51,44.1,40.51,44.0,2520200.0],["2023-07-11",45.8,47.0,43.37,45.45,3043900.0],["2023-07-12",47.44,52.25,46.215,52.01,4386000.0],["2023-07-13",54.22,54.86,46.82,47.68,5134300.0],["2023-07-14",47.2,49.24,45.855,47.67,2043100.0],["2023-07-17",47.67,49.71,46.54,47.62,1262000.0],["2023-07-18",47.62,51.49,47.25,51.02,1905800.0],["2023-07-19",51.84,51.94,47.89,48.52,1813900.0],["2023-07-20",48.22,50.43,48.22,49.56,1191300.0],["2023-07-21",49.75,49.75,47.65,48.78,865300.0],["2023-07-24",49.33,53.326,49.1,53.28,2097100.0],["2023-07-25",53.23,53.45,51.06,51.85,1687200.0],["2023-07-26",51.8,52.5,50.25,51.63,898300.0],["2023-07-27",51.69,53.249,49.6,49.88,1323700.0],["2023-07-28",50.525,53.1,50.25,52.91,843600.0],["2023-07-31",53.67,57.29,53.11,57.11,2364200.0],["2023-08-01",56.39,57.74,54.5,56.99,952800.0],["2023-08-02",56.0,58.1,54.15,55.32,1471900.0],["2023-08-03",55.38,57.16,54.77,55.68,712200.0],["2023-08-04",56.55,56.81,52.82,53.44,925600.0],["2023-08-07",53.68,54.22,52.06,52.96,621100.0],["2023-08-08",52.2,52.2,49.715,50.51,1081800.0],["2023-08-09",50.51,50.84,47.51,48.06,964300.0],["2023-08-10",48.2,50.72,47.87,48.09,872200.0],["2023-08-11",47.75,49.2,47.71,48.48,621700.0],["2023-08-14",48.58,48.877,46.62,47.85,966800.0],["2023-08-15",47.08,48.467,45.85,46.39,2356600.0],["2023-08-16",49.5,51.16,44.57,46.93,8425400.0],["2023-08-17",47.25,47.39,42.15,42.37,3611600.0],["2023-08-18",42.0,43.98,40.89,43.11,1939800.0],["2023-08-21",42.95,43.78,41.64,41.69,1215300.0],["2023-08-22",41.75,42.88,40.61,42.75,1158500.0],["2023-08-23",42.5,45.63,42.3,44.84,2098600.0],["2023-08-24",44.8,44.88,41.82,42.65,1345400.0],["2023-08-25",43.11,43.44,41.58,41.62,1044500.0],["2023-08-28",41.62,43.2,41.4,41.93,1016500.0],["2023-08-29",41.76,44.97,41.6,44.6,2244200.0],["2023-08-30",44.5,46.1,43.55,45.5,1273900.0],["2023-08-31",45.71,45.933,44.13,44.41,945100.0],["2023-09-01",44.95,45.37,43.485,43.82,570000.0],["2023-09-05",43.3,43.816,41.93,42.15,1457500.0],["2023-09-06",42.06,43.177,41.7,42.53,801000.0],["2023-09-07",41.9,41.9,40.32,41.01,1653500.0],["2023-09-08",40.96,41.45,39.02,39.18,1378100.0],["2023-09-11",39.37,39.58,37.43,37.56,1917000.0],["2023-09-12",36.94,37.24,35.87,35.99,4154700.0],["2023-09-13",35.5,37.09,34.88,35.64,2056100.0],["2023-09-14",36.0,36.7,35.0,36.06,1347500.0],["2023-09-15",35.73,35.955,34.42,35.42,4204700.0],["2023-09-18",35.0,35.42,34.13,34.36,1085300.0],["2023-09-19",34.09,34.258,32.2,33.3,2132500.0],["2023-09-20",33.32,33.888,31.68,31.73,1267600.0],["2023-09-21",31.08,31.7,30.39,30.39,2077500.0],["2023-09-22",30.56,31.36,30.39,30.89,1046900.0],["2023-09-25",30.88,32.68,30.65,32.42,1877700.0],["2023-09-26",31.96,33.5,31.735,32.29,1501400.0],["2023-09-27",32.19,32.63,31.37,31.42,1227800.0],["2023-09-28",31.39,31.69,29.917,31.19,1408400.0],["2023-09-29",31.64,32.206,30.11,30.63,1154800.0],["2023-10-02",30.4,31.1,29.77,31.0,1179900.0],["2023-10-03",30.71,30.738,29.3,29.98,1179500.0],["2023-10-04",30.0,31.27,29.05,31.26,1298400.0],["2023-10-05",31.03,31.694,30.01,30.63,1337300.0],["2023-10-06",30.63,32.15,30.09,31.61,1655600.0],["2023-10-09",30.75,31.67,30.54,31.41,1003900.0],["2023-10-10",31.75,32.62,30.94,32.08,1212200.0],["2023-10-11",33.5,34.55,31.58,32.55,2612600.0],["2023-10-12",32.5,32.5,31.22,31.51,1416300.0],["2023-10-13",31.39,33.28,31.39,33.14,1517500.0],["2023-10-16",33.3,34.44,32.34,33.98,1035200.0],["2023-10-17",33.91,35.2,33.34,35.06,1233300.0],["2023-10-18",35.01,35.36,33.38,33.78,870200.0],["2023-10-19",34.0,34.37,33.22,33.62,903200.0],["2023-10-20",33.22,33.52,31.87,33.0,953200.0],["2023-10-23",32.94,34.13,32.17,33.25,617900.0],["2023-10-24",33.87,34.09,33.26,33.9,1058100.0],["2023-10-25",34.04,34.1,32.07,32.19,771400.0],["2023-10-26",32.39,32.79,30.7,31.14,1032000.0],["2023-10-27",31.38,32.23,31.27,31.63,480600.0],["2023-10-30",31.98,32.55,30.3,31.08,1124000.0],["2023-10-31",31.94,32.48,30.51,31.59,593800.0],["2023-11-01",31.64,32.13,31.07,31.95,676300.0],["2023-11-02",33.47,34.23,33.19,34.05,1097600.0],["2023-11-03",34.75,36.39,34.2,35.92,1423600.0],["2023-11-06",37.15,37.644,33.39,34.18,1389600.0],["2023-11-07",34.05,35.235,33.23,33.7,2368100.0],["2023-11-08",34.1,34.1,30.3,31.1,5171200.0],["2023-11-09",31.43,31.94,30.805,31.53,1836100.0],["2023-11-10",31.6,31.6,29.66,31.07,1738600.0],["2023-11-13",30.999,31.51,30.0,31.36,1279000.0],["2023-11-14",32.33,32.68,31.41,32.17,1478700.0],["2023-11-15",32.66,34.26,32.48,33.83,1543900.0],["2023-11-16",33.72,34.92,33.38,34.28,1172100.0],["2023-11-17",34.42,34.42,32.91,34.12,1244700.0],["2023-11-20",33.79,34.95,33.37,33.88,1256400.0],["2023-11-21",33.82,34.91,33.325,33.41,1194900.0],["2023-11-22",34.89,34.89,32.33,33.38,1597900.0],["2023-11-24",32.84,34.8,32.81,34.27,832900.0],["2023-11-27",34.0,35.75,33.475,33.59,1642500.0],["2023-11-28",33.59,34.1,33.35,33.59,1009300.0],["2023-11-29",33.83,34.61,33.44,34.0,1576900.0],["2023-11-30",34.76,35.43,33.69,34.01,1593300.0],["2023-12-01",33.58,36.62,33.5,36.22,1480900.0],["2023-12-04",36.14,37.072,35.05,36.14,1386900.0],["2023-12-05",35.8,36.28,35.69,36.06,779400.0],["2023-12-06",36.56,37.48,35.81,36.37,1171100.0],["2023-12-07",36.35,36.398,33.28,33.34,1814800.0],["2023-12-08",33.0,33.69,31.78,32.24,2675700.0],["2023-12-11",32.14,32.75,31.47,32.49,2440100.0],["2023-12-12",33.8,39.0,33.32,38.87,17866500.0],["2023-12-13",38.9,41.55,36.685,41.25,8786900.0],["2023-12-14",41.7,41.99,39.88,40.62,2822300.0],["2023-12-15",40.67,40.69,39.33,40.04,2096200.0],["2023-12-18",39.5,43.18,39.15,41.49,3138600.0],["2023-12-19",41.99,43.27,40.94,40.96,2597300.0],["2023-12-20",40.9,42.49,40.51,41.1,2080600.0],["2023-12-21",42.35,43.379,41.83,42.76,3291600.0],["2023-12-22",43.0,43.25,41.72,41.92,1269600.0],["2023-12-26",42.17,44.78,42.0,43.8,2511100.0],["2023-12-27",44.39,44.86,43.21,44.44,1811000.0],["2023-12-28",44.45,44.89,44.0,44.63,1266300.0],["2023-12-29",44.54,45.08,42.85,42.98,1354600.0],["2024-01-02",42.43,42.84,40.87,40.87,2352700.0],["2024-01-03",40.23,40.72,39.05,39.47,2616700.0],["2024-01-04",39.25,41.129,39.12,40.67,1399700.0],["2024-01-05",40.21,42.42,39.81,41.15,1320200.0],["2024-01-08",41.01,42.85,40.05,42.56,1491900.0],["2024-01-09",42.2,43.205,41.84,42.52,994200.0],["2024-01-10",42.29,42.66,41.561,42.27,907900.0],["2024-01-11",41.97,43.59,41.61,42.94,1191000.0],["2024-01-12",43.05,43.86,42.02,42.92,1047300.0],["2024-01-16",43.3,44.23,42.65,43.7,1360400.0],["2024-01-17",43.16,45.37,42.72,43.97,2521400.0],["2024-01-18",44.62,45.56,43.51,45.47,1741400.0],["2024-01-19",45.94,46.508,45.16,46.25,1577600.0],["2024-01-22",46.45,47.94,46.42,47.86,1422100.0],["2024-01-23",48.05,48.21,46.77,47.3,1323100.0],["2024-01-24",47.79,48.69,47.49,47.84,1652900.0],["2024-01-25",48.0,48.32,45.44,45.89,1836500.0],["2024-01-26",46.14,46.49,44.8,45.8,1380200.0],["2024-01-29",45.78,47.64,45.71,47.64,1392000.0],["2024-01-30",47.3,47.85,46.79,47.69,853500.0],["2024-01-31",47.6,48.27,46.56,46.8,1257600.0],["2024-02-01",47.5,49.68,47.196,49.41,2383700.0],["2024-02-02",49.0,49.95,48.14,49.93,1667400.0],["2024-02-05",48.98,49.367,47.86,49.1,1275100.0],["2024-02-06",49.23,50.7,47.68,49.8,1732000.0],["2024-02-07",50.16,52.47,50.0,51.35,1842800.0],["2024-02-08",51.64,53.48,51.1,52.77,2342900.0],["2024-02-09",53.075,53.24,51.791,52.88,1918100.0],["2024-02-12",52.78,54.87,52.505,53.68,1103400.0],["2024-02-13",52.37,54.85,51.84,53.22,1368300.0],["2024-02-14",54.12,54.73,52.9,53.97,1129900.0],["2024-02-15",54.22,56.34,54.22,54.7,1554500.0],["2024-02-16",54.3,55.54,54.09,54.63,1360400.0],["2024-02-20",54.1,54.725,52.96,54.18,1135300.0],["2024-02-21",50.73,51.25,48.1,48.51,4248900.0],["2024-02-22",49.28,50.98,48.55,50.0,3288600.0],["2024-02-23",50.49,51.312,48.75,51.0,1867300.0],["2024-02-26",51.88,52.58,50.37,50.5,2745000.0],["2024-02-27",54.29,58.22,52.81,56.66,7878400.0],["2024-02-28",55.68,57.21,54.21,56.9,4659900.0],["2024-02-29",58.77,59.84,57.11,58.41,4773700.0],["2024-03-01",59.27,59.57,56.8,58.3,2518000.0],["2024-03-04",58.54,59.25,56.4,57.97,3250700.0],["2024-03-05",57.44,58.59,56.03,57.36,2485200.0],["2024-03-06",58.3,60.61,57.92,59.25,3221100.0],["2024-03-07",59.44,62.09,59.3,61.72,2727000.0],["2024-03-08",63.0,65.76,62.83,63.34,3507300.0],["2024-03-11",62.83,64.5,62.12,62.78,2003700.0],["2024-03-12",62.9,66.22,62.53,65.84,2457400.0],["2024-03-13",66.05,67.79,64.85,65.44,2931600.0],["2024-03-14",66.28,66.81,62.95,63.7,2760300.0],["2024-03-15",63.37,65.0,63.3,64.16,4535300.0],["2024-03-18",64.9,65.44,60.7,62.05,3411400.0],["2024-03-19",62.58,65.47,61.48,65.1,2736300.0],["2024-03-20",64.91,69.04,64.63,68.32,3518500.0],["2024-03-21",67.25,69.2,66.25,67.82,2607700.0],["2024-03-22",67.5,69.16,66.8,67.96,1469300.0],["2024-03-25",68.32,69.18,67.6,68.25,1279500.0],["2024-03-26",68.52,69.66,67.9,68.22,1695700.0],["2024-03-27",68.5,69.3,66.81,69.17,2614500.0],["2024-03-28",70.0,71.5,69.51,70.05,1860400.0],["2024-04-01",71.38,71.6,68.02,68.4,1998800.0],["2024-04-02",65.88,66.501,64.01,65.75,2946100.0],["2024-04-03",65.38,67.32,63.83,66.77,2769100.0],["2024-04-04",67.35,68.19,63.25,63.33,2404300.0],["2024-04-05",63.54,65.55,63.31,64.65,1315700.0],["2024-04-08",64.89,65.4,64.24,64.94,889000.0],["2024-04-09",64.55,64.88,59.29,60.28,4501200.0],["2024-04-10",59.7,63.81,59.22,63.69,3645700.0],["2024-04-11",64.23,66.665,63.81,66.38,2247700.0],["2024-04-12",66.02,66.79,63.1,63.75,2029700.0],["2024-04-15",64.03,65.3,61.44,61.75,2169500.0],["2024-04-16",62.49,63.97,61.89,62.86,1408600.0],["2024-04-17",63.45,63.85,60.26,61.56,1652100.0],["2024-04-18",62.3,62.99,60.5,61.5,1063800.0],["2024-04-19",61.25,61.959,58.69,59.67,1666500.0],["2024-04-22",60.05,60.57,58.22,59.61,1434000.0],["2024-04-23",60.25,62.45,60.09,61.19,1132700.0],["2024-04-24",61.98,61.99,60.145,60.41,1061500.0],["2024-04-25",59.59,63.15,59.02,62.59,2666700.0],["2024-04-26",63.2,69.97,62.74,69.16,5833600.0],["2024-04-29",69.22,70.84,67.8,70.59,2846200.0],["2024-04-30",70.38,74.58,70.08,71.94,3569800.0],["2024-05-01",71.12,71.985,66.6,67.45,3808800.0],["2024-05-02",68.85,68.95,66.15,68.2,1475500.0],["2024-05-03",70.05,72.63,69.28,72.17,2391400.0],["2024-05-06",74.0,77.14,73.169,74.31,3117800.0],["2024-05-07",74.0,75.9,72.02,74.24,2001300.0],["2024-05-08",72.75,75.352,72.56,74.16,1177600.0],["2024-05-09",73.99,76.3,73.165,75.38,1448500.0],["2024-05-10",77.0,80.335,76.9,79.07,2775200.0],["2024-05-13",79.09,79.09,75.0,76.39,2611000.0],["2024-05-14",76.07,78.9,76.039,78.51,1914000.0],["2024-05-15",79.35,79.46,77.101,78.63,1470400.0],["2024-05-16",78.48,79.2,77.29,77.32,1476100.0],["2024-05-17",78.11,78.11,75.41,77.28,1718400.0],["2024-05-20",77.59,80.7,77.17,80.47,2059400.0],["2024-05-21",80.88,81.74,77.54,78.22,2065400.0],["2024-05-22",78.67,79.336,76.901,78.74,1775100.0],["2024-05-23",79.97,79.97,76.34,77.6,1641700.0],["2024-05-24",79.07,84.2,79.03,82.93,3403000.0],["2024-05-28",85.85,86.25,81.78,82.4,8953200.0],["2024-05-29",79.27,89.69,74.26,88.16,13457700.0],["2024-05-30",87.35,96.93,86.66,93.15,10341800.0],["2024-05-31",93.23,95.64,89.13,92.55,6131500.0],["2024-06-03",89.5,91.96,86.0,88.0,4845700.0],["2024-06-04",88.29,89.67,85.14,88.34,4191100.0],["2024-06-05",89.35,92.526,87.04,92.04,2995900.0],["2024-06-06",87.18,89.02,83.38,85.04,7824900.0],["2024-06-07",84.66,86.73,84.13,85.04,3153900.0],["2024-06-10",84.62,89.15,84.55,88.77,3530000.0],["2024-06-11",87.75,90.0,85.86,89.9,2396600.0],["2024-06-12",90.21,92.61,89.12,91.52,2700600.0],["2024-06-13",92.4,93.18,89.75,92.52,2387500.0],["2024-06-14",91.61,91.82,88.03,89.93,2501400.0],["2024-06-17",90.05,94.78,89.186,93.94,3416200.0],["2024-06-18",94.0,96.93,93.136,95.39,2560900.0],["2024-06-20",95.75,97.641,90.62,92.23,3316400.0],["2024-06-21",91.01,92.83,87.52,92.44,2743700.0],["2024-06-24",91.8,93.388,89.57,90.9,2172000.0],["2024-06-25",92.19,93.2,89.76,93.11,1942100.0],["2024-06-26",92.86,94.6,90.35,91.79,2009300.0],["2024-06-27",91.85,92.35,89.22,91.57,1729900.0],["2024-06-28",91.74,94.1,91.19,92.75,5194700.0],["2024-07-01",93.75,96.16,91.7,95.27,2812500.0],["2024-07-02",94.5,95.98,92.816,94.59,1903400.0],["2024-07-03",94.98,96.45,94.03,94.92,1193500.0],["2024-07-05",95.51,95.51,93.3,94.99,1318000.0],["2024-07-08",96.0,98.69,93.89,94.74,2882100.0],["2024-07-09",94.47,95.85,89.16,90.24,3394300.0],["2024-07-10",89.95,90.0,83.56,85.3,5916400.0],["2024-07-11",85.69,87.97,83.86,85.19,2598200.0],["2024-07-12",85.46,86.78,83.43,84.25,3446400.0],["2024-07-15",84.5,87.3,83.91,86.63,2650800.0],["2024-07-16",87.1,88.55,85.23,87.5,2245400.0],["2024-07-17",85.15,87.3,80.5,81.48,3419400.0],["2024-07-18",80.61,81.7,78.11,79.99,3209300.0],["2024-07-19",79.99,81.554,79.01,79.99,1433500.0],["2024-07-22",80.8,81.19,79.18,80.31,1454400.0],["2024-07-23",80.75,83.82,80.54,82.59,1661900.0],["2024-07-24",81.47,82.03,77.77,77.92,2002100.0],["2024-07-25",78.14,79.05,76.07,78.23,1587800.0],["2024-07-26",80.8,81.0,79.32,79.84,1735100.0],["2024-07-29",80.35,83.98,79.9,82.47,2125400.0],["2024-07-30",82.72,83.95,80.26,81.44,1626500.0],["2024-07-31",83.455,84.65,82.14,84.22,1659900.0],["2024-08-01",85.11,86.56,83.09,84.48,2900300.0],["2024-08-02",80.645,82.25,77.005,81.24,2589500.0],["2024-08-05",73.25,81.68,72.1,79.88,2250000.0],["2024-08-06",81.0,84.19,79.0,82.67,1596800.0],["2024-08-07",83.91,86.06,82.46,82.65,1516000.0],["2024-08-08",82.82,84.25,79.7,83.98,2520600.0],["2024-08-09",86.41,91.678,85.77,90.29,4379400.0],["2024-08-12",90.0,91.35,89.01,89.91,1731900.0],["2024-08-13",90.35,95.37,90.2,94.45,2349800.0],["2024-08-14",94.29,96.39,93.061,95.76,1848100.0],["2024-08-15",96.94,98.405,95.38,97.24,1757500.0],["2024-08-16",96.7,99.5,96.7,98.96,1867200.0],["2024-08-19",99.37,100.38,96.5,100.2,2237700.0],["2024-08-20",100.2,101.2,96.93,98.21,1505300.0],["2024-08-21",97.86,102.9,97.35,102.87,2442300.0],["2024-08-22",102.96,104.84,101.8,101.98,6508800.0],["2024-08-23",110.23,125.87,110.0,122.0,21800500.0],["2024-08-26",123.41,128.18,121.88,125.8,10981800.0],["2024-08-27",115.9,120.2,113.9,118.1,12333500.0],["2024-08-28",117.85,119.92,116.44,118.44,4561200.0],["2024-08-29",115.93,116.2,110.66,110.87,5440300.0],["2024-08-30",112.0,114.04,110.3,114.04,2956000.0],["2024-09-03",112.94,114.86,110.34,111.92,2644300.0],["2024-09-04",110.31,114.68,110.31,113.97,2036800.0],["2024-09-05",113.73,118.15,113.66,116.71,2370200.0],["2024-09-06",117.52,118.42,113.13,116.13,2173300.0],["2024-09-09",117.13,121.98,117.07,120.09,3779400.0],["2024-09-10",120.56,122.27,118.41,119.73,2104000.0],["2024-09-11",120.0,121.53,118.79,121.25,1917700.0],["2024-09-12",121.25,126.24,119.9,125.47,3099700.0],["2024-09-13",126.52,127.0,121.61,122.51,2879600.0],["2024-09-16",122.74,123.85,120.25,122.85,2231200.0],["2024-09-17",123.86,125.46,121.26,122.47,2151100.0],["2024-09-18",123.0,126.144,122.61,124.3,1790200.0],["2024-09-19",126.34,127.52,123.75,125.22,2077700.0],["2024-09-20",125.23,129.5,124.75,128.79,8209700.0],["2024-09-23",130.5,131.82,127.61,128.27,2509300.0],["2024-09-24",128.13,129.055,126.11,127.44,1903800.0],["2024-09-25",128.0,129.1,125.76,126.84,1811200.0],["2024-09-26",127.9,128.88,126.02,127.12,1835600.0],["2024-09-27",127.25,127.295,121.89,123.76,3181200.0],["2024-09-30",123.3,125.25,120.1,123.85,3228800.0],["2024-10-01",124.11,125.656,122.28,122.43,2235100.0],["2024-10-02",121.0,123.355,118.62,122.92,1667400.0],["2024-10-03",122.92,125.22,121.89,124.93,1406200.0],["2024-10-04",126.5,128.59,125.59,126.6,1901400.0],["2024-10-07",127.0,128.55,124.81,126.0,2111900.0],["2024-10-08",126.79,133.54,126.7,131.99,3330200.0],["2024-10-09",132.96,133.95,129.14,131.86,1670300.0],["2024-10-10",130.86,131.74,128.8,130.24,1236800.0],["2024-10-11",130.57,134.19,130.57,133.65,1648800.0],["2024-10-14",134.68,135.57,132.01,134.75,2322500.0],["2024-10-15",133.5,134.43,128.2,133.91,2484400.0],["2024-10-16",134.81,134.879,131.05,134.16,1057600.0],["2024-10-17",134.91,135.63,133.2,134.29,1269300.0],["2024-10-18",134.79,135.86,133.8,135.34,1068800.0],["2024-10-21",135.3,136.96,134.12,136.32,1433000.0],["2024-10-22",135.635,136.42,134.78,136.27,1164400.0],["2024-10-23",135.26,138.12,134.04,136.56,1512200.0],["2024-10-24",138.0,139.5,137.46,138.65,2038500.0],["2024-10-25",139.555,140.69,135.74,136.09,1937600.0],["2024-10-28",137.0,141.25,136.97,138.47,1917300.0],["2024-10-29",139.0,139.0,136.3,138.0,1644200.0],["2024-10-30",136.51,136.81,132.33,133.82,2132700.0],["2024-10-31",132.48,135.13,132.1,133.56,1360000.0],["2024-11-01",133.9,134.87,129.505,131.53,2592300.0],["2024-11-04",131.9,133.79,131.05,132.12,1166200.0],["2024-11-05",132.65,136.69,132.44,132.52,1514400.0],["2024-11-06",135.625,139.0,133.4,139.0,2017300.0],["2024-11-07",139.67,141.62,137.883,141.38,2189700.0],["2024-11-08",140.33,147.61,140.33,147.2,2296200.0],["2024-11-11",151.16,151.56,146.81,147.8,2922200.0],["2024-11-12",147.41,149.91,143.236,145.03,5322500.0],["2024-11-13",168.16,172.43,146.05,147.3,13077000.0],["2024-11-14",147.56,148.77,136.2,138.34,5909200.0],["2024-11-15",137.75,142.09,135.01,141.38,3975500.0],["2024-11-18",134.355,140.07,133.0,137.24,6315500.0],["2024-11-19",136.205,143.08,136.1,141.25,4379000.0],["2024-11-20",142.72,143.0,137.4,139.69,2366700.0],["2024-11-21",140.1,145.2,137.27,144.8,3542600.0],["2024-11-22",146.18,149.75,144.8,145.0,3637700.0],["2024-11-25",148.0,148.0,140.78,142.54,3093200.0],["2024-11-26",141.16,143.9,140.57,143.52,1931100.0],["2024-11-27",143.925,144.35,139.86,141.2,1709600.0],["2024-11-29",141.86,143.67,140.9,140.9,1054100.0],["2024-12-02",141.07,146.6,140.65,140.85,2724800.0],["2024-12-03",140.88,145.366,140.62,141.84,1726300.0],["2024-12-04",143.33,147.86,142.51,147.6,2389700.0],["2024-12-05",147.0,153.34,145.65,150.5,3344800.0],["2024-12-06",151.06,151.91,145.88,150.88,2269800.0],["2024-12-09",148.91,149.35,132.36,132.57,7639300.0],["2024-12-10",133.51,135.26,126.14,127.39,5425800.0],["2024-12-11",130.21,131.08,126.46,127.59,2705000.0],["2024-12-12",126.75,128.59,125.3,125.37,1663600.0],["2024-12-13",126.162,126.65,123.152,124.05,2470400.0],["2024-12-16",124.5,127.05,123.57,126.79,2630000.0],["2024-12-17",125.88,126.025,123.191,123.37,1926500.0],["2024-12-18",125.0,125.34,116.11,117.2,3289200.0],["2024-12-19",119.1,120.5,115.53,117.05,3151200.0],["2024-12-20",114.85,120.77,114.25,119.05,2952500.0],["2024-12-23",118.892,118.892,115.89,117.84,1635400.0],["2024-12-24",117.4,118.7,116.8,118.52,687600.0],["2024-12-26",117.35,117.657,115.72,116.49,1630100.0],["2024-12-27",115.62,115.64,112.77,114.37,1854300.0],["2024-12-30",111.78,113.52,110.595,111.52,2050500.0],["2024-12-31",112.26,115.01,112.0,112.8,2044800.0],["2025-01-02",113.38,117.47,112.29,115.18,2211900.0],["2025-01-03",115.83,116.04,112.78,115.08,1876100.0],["2025-01-06",117.07,120.77,116.26,118.88,3190600.0],["2025-01-07",119.0,119.85,111.427,112.82,3108000.0],["2025-01-08",112.82,116.105,112.26,114.59,1932700.0],["2025-01-10",112.16,115.37,111.54,115.12,1406300.0],["2025-01-13",112.5,113.319,109.232,111.03,2182900.0],["2025-01-14",112.48,112.8,110.22,112.42,1333000.0],["2025-01-15",116.0,116.86,113.31,115.61,1760700.0],["2025-01-16",116.05,118.18,115.49,117.51,1747600.0],["2025-01-17",119.2,119.74,116.632,118.23,1724200.0],["2025-01-21",119.98,121.4,118.3,120.5,2302900.0],["2025-01-22",122.36,126.48,120.06,123.39,2665900.0],["2025-01-23",122.22,125.13,120.51,124.01,2208600.0],["2025-01-24",123.81,125.56,123.13,124.88,1636900.0],["2025-01-27",121.07,126.0,120.695,122.97,1801200.0],["2025-01-28",123.68,126.14,121.55,125.96,1262200.0],["2025-01-29",126.91,135.73,126.75,135.33,3869600.0],["2025-01-30",136.71,140.0,136.2,138.95,1808500.0],["2025-01-31",139.75,140.602,134.52,135.05,1701900.0],["2025-02-03",130.75,138.52,128.57,137.32,2413000.0],["2025-02-04",138.0,143.2,137.64,142.27,2187100.0],["2025-02-05",142.5,143.01,139.33,142.9,1549100.0],["2025-02-06",143.16,143.89,139.63,141.95,1187900.0],["2025-02-07",142.28,144.49,137.67,138.4,1522900.0],["2025-02-10",140.16,141.75,139.0,140.62,1247600.0],["2025-02-11",139.49,139.62,130.76,130.87,2319600.0],["2025-02-12",128.51,130.744,127.51,130.3,1848900.0],["2025-02-13",132.68,134.892,128.94,130.5,1927700.0],["2025-02-14",130.28,131.6,126.64,131.07,1594900.0],["2025-02-18",131.225,134.73,129.4,133.31,1755700.0],["2025-02-19",132.47,132.47,117.82,119.42,4462600.0],["2025-02-20",118.71,119.208,114.64,118.6,2824600.0],["2025-02-21",118.02,119.006,107.55,107.93,4391700.0],["2025-02-24",108.8,108.98,101.28,104.22,4582100.0],["2025-02-25",102.645,103.0,97.733,99.3,7747200.0],["2025-02-26",101.3,101.585,94.55,98.96,9136900.0],["2025-02-27",98.07,98.98,89.68,90.08,5333400.0],["2025-02-28",90.295,95.41,88.75,95.03,5523100.0],["2025-03-03",95.1,95.51,87.23,87.65,4299000.0],["2025-03-04",85.225,87.37,81.68,86.25,5425300.0],["2025-03-05",86.0,87.22,83.89,86.76,3691500.0],["2025-03-06",84.01,87.17,82.21,82.65,5098500.0],["2025-03-07",82.34,84.73,78.54,84.12,4108600.0],["2025-03-10",81.01,83.271,77.8,80.44,4362100.0],["2025-03-11",79.905,82.1,78.39,80.01,3331100.0],["2025-03-12",81.8,83.7,80.09,82.38,2432500.0],["2025-03-13",82.37,82.37,73.91,74.07,5008800.0],["2025-03-14",75.85,78.65,75.5,77.48,3285500.0],["2025-03-17",78.475,79.81,75.34,78.59,3092100.0],["2025-03-18",77.37,77.875,75.6,76.78,2072800.0],["2025-03-19",77.51,82.51,76.655,81.0,4364800.0],["2025-03-20",82.62,86.67,81.7,84.66,5887300.0],["2025-03-21",83.33,84.19,81.13,83.85,3610300.0],["2025-03-24",87.34,90.49,86.4,90.33,3713100.0],["2025-03-25",92.485,93.73,89.04,90.28,2926000.0],["2025-03-26",89.58,90.17,85.5,86.67,2887700.0],["2025-03-27",89.625,92.035,88.35,88.39,6143600.0],["2025-03-28",87.06,88.1,84.66,85.85,14361000.0],["2025-03-31",82.68,87.21,81.74,86.41,4160100.0],["2025-04-01",86.235,87.8,84.94,87.2,2586700.0],["2025-04-02",85.11,91.62,84.58,90.35,3034600.0],["2025-04-03",83.57,85.19,81.099,84.18,3827400.0],["2025-04-04",80.0,80.15,72.91,75.19,8164000.0],["2025-04-07",70.9,84.99,70.0,79.3,5948200.0],["2025-04-08",84.57,85.465,76.91,78.46,3271300.0],["2025-04-09",79.01,93.41,78.75,91.95,6259200.0],["2025-04-10",89.0,89.43,84.0,88.77,3267800.0],["2025-04-11",88.83,90.11,85.795,90.07,1752100.0],["2025-04-14",92.49,93.25,87.51,89.04,2078900.0],["2025-04-15",89.13,90.422,86.97,88.33,1945400.0],["2025-04-16",86.5,87.57,83.35,85.56,1924600.0],["2025-04-17",85.79,86.36,83.42,86.0,1916800.0],["2025-04-21",84.8,84.89,78.03,80.37,3563400.0],["2025-04-22",81.56,82.82,80.0,81.3,2406100.0],["2025-04-23",88.0,90.9,85.75,86.45,3073900.0],["2025-04-24",86.55,91.49,86.026,91.02,1970100.0],["2025-04-25",91.13,91.95,90.15,90.8,1878200.0],["2025-04-28",91.28,93.95,90.8,93.16,2646800.0],["2025-04-29",92.98,93.341,90.07,91.91,2345800.0],["2025-04-30",88.29,92.66,87.35,92.43,2240900.0],["2025-05-01",94.97,96.73,93.52,94.53,3161900.0],["2025-05-02",95.89,97.412,94.75,96.65,2407400.0],["2025-05-05",95.375,97.977,95.37,95.84,1947100.0],["2025-05-06",93.5,94.5,90.75,93.32,2837800.0],["2025-05-07",94.33,95.748,93.12,93.8,2274400.0],["2025-05-08",95.1,96.75,94.182,95.94,2189100.0],["2025-05-09",96.36,96.711,93.24,93.91,1933400.0],["2025-05-12",98.5,99.66,95.765,98.74,2550000.0],["2025-05-13",99.5,101.5,98.93,99.7,3220500.0],["2025-05-14",100.0,100.85,98.501,99.54,2710600.0],["2025-05-15",99.54,100.94,98.306,99.06,5067800.0],["2025-05-16",97.02,97.675,93.02,96.81,9838800.0],["2025-05-19",94.8,94.8,90.02,90.06,5475600.0],["2025-05-20",90.65,91.55,88.95,89.38,4155600.0],["2025-05-21",87.79,88.446,83.27,83.69,4750500.0],["2025-05-22",84.0,86.053,83.37,84.36,4260700.0],["2025-05-23",83.09,84.63,82.755,83.43,2857300.0],["2025-05-27",84.5,84.863,81.96,82.34,4393700.0],["2025-05-28",82.43,83.33,81.76,81.91,2193700.0],["2025-05-29",82.85,83.595,81.56,81.88,2647200.0],["2025-05-30",81.56,81.77,78.88,81.27,5295900.0],["2025-06-02",80.5,81.58,79.15,81.25,2796900.0],["2025-06-03",81.83,82.47,79.36,81.06,3377300.0],["2025-06-04",80.92,83.57,79.93,82.04,3265400.0],["2025-06-05",81.02,81.95,77.86,78.33,3404900.0],["2025-06-06",79.04,79.721,77.54,79.03,3656100.0],["2025-06-09",79.5,80.44,78.04,78.22,2627900.0],["2025-06-10",79.0,79.841,77.75,78.32,3260800.0],["2025-06-11",78.74,79.14,76.45,76.83,3757700.0],["2025-06-12",76.0,78.64,75.82,78.25,3791400.0],["2025-06-13",76.12,77.29,73.857,74.57,4979500.0],["2025-06-16",74.91,77.4,74.36,74.5,3241700.0],["2025-06-17",73.72,76.34,72.36,74.71,4748500.0],["2025-06-18",74.47,75.59,73.4,74.45,2977500.0],["2025-06-20",74.88,75.71,73.85,74.62,4398000.0],["2025-06-23",73.93,75.39,71.1,75.25,4445100.0],["2025-06-24",76.48,76.813,74.11,74.23,3728400.0],["2025-06-25",74.5,75.94,73.33,73.99,3375300.0],["2025-06-26",74.2,77.98,72.36,77.67,5196700.0],["2025-06-27",78.0,79.5,76.54,77.89,6880800.0],["2025-06-30",79.44,85.24,79.2,84.23,7588800.0],["2025-07-01",83.55,83.72,80.11,82.32,4721000.0],["2025-07-02",85.0,86.75,82.14,82.71,5676000.0],["2025-07-03",83.29,87.45,82.65,86.52,4952500.0],["2025-07-07",86.0,86.45,83.39,84.28,4406000.0],["2025-07-08",84.5,88.38,83.91,87.57,4074100.0],["2025-07-09",88.46,90.04,87.288,89.54,4202100.0],["2025-07-10",90.0,92.47,89.32,91.45,4249500.0],["2025-07-11",90.61,92.24,90.3,92.05,2317600.0],["2025-07-14",90.98,91.83,89.12,89.86,2857100.0],["2025-07-15",90.63,91.292,87.45,88.2,3912900.0],["2025-07-16",88.9,89.75,87.842,88.98,2212200.0],["2025-07-17",88.43,89.02,83.402,86.77,6613900.0],["2025-07-18",87.2,87.64,85.6,87.34,1977000.0],["2025-07-21",88.05,89.25,87.36,87.43,2722200.0],["2025-07-22",87.66,90.43,87.5,89.93,3449700.0],["2025-07-23",90.7,93.69,90.62,91.69,3438400.0],["2025-07-24",87.55,88.158,85.36,86.26,5331500.0],["2025-07-25",86.39,88.16,85.63,88.02,2128700.0],["2025-07-28",88.35,89.72,87.83,87.97,2373200.0],["2025-07-29",87.22,87.635,84.6,85.56,3030500.0],["2025-07-30",87.68,91.24,87.041,90.32,4137200.0],["2025-07-31",90.05,90.26,87.99,88.01,3151800.0],["2025-08-01",86.8,87.0,83.5,84.3,2109900.0],["2025-08-04",84.9,88.46,84.1,87.79,2693900.0],["2025-08-05",87.08,89.0,86.7,87.57,2334700.0],["2025-08-06",87.36,87.45,85.57,86.16,2086000.0],["2025-08-07",87.065,90.35,87.065,88.9,3303100.0],["2025-08-08",87.79,88.465,83.91,85.05,4087600.0],["2025-08-11",84.69,86.14,82.23,82.3,4298100.0],["2025-08-12",83.89,85.15,82.6,84.5,12737600.0],["2025-08-13",66.8,72.55,65.7,70.45,41571000.0],["2025-08-14",69.81,70.5,67.01,68.93,12335300.0],["2025-08-15",69.56,70.27,68.52,69.9,4837100.0],["2025-08-18",69.035,70.5,68.3,69.79,4252700.0],["2025-08-19",70.09,70.517,68.244,68.45,3053500.0],["2025-08-20",67.78,68.68,66.02,68.55,3575200.0],["2025-08-21",68.35,68.5,66.12,67.33,3895000.0],["2025-08-22",67.55,69.87,67.14,68.53,3328300.0],["2025-08-25",67.78,68.01,65.395,65.45,4901400.0],["2025-08-26",65.68,68.23,65.03,67.02,4799200.0],["2025-08-27",66.69,68.56,66.63,67.74,2793700.0],["2025-08-28",68.3,68.91,67.65,68.21,2140800.0],["2025-08-29",67.81,68.2,66.4,67.55,2932400.0],["2025-09-02",66.7,67.52,65.3,65.57,3529200.0],["2025-09-03",65.54,67.475,65.04,65.91,3038200.0],["2025-09-04",66.0,66.379,65.2,65.96,2602100.0],["2025-09-05",66.02,67.88,65.78,66.63,2997000.0],["2025-09-08",66.66,66.86,64.12,65.34,4350300.0],["2025-09-09",65.89,65.89,63.8,65.28,4671100.0],["2025-09-10",65.02,66.5,64.5,65.16,2954200.0],["2025-09-11",65.01,65.64,63.7,64.32,4549600.0],["2025-09-12",64.33,64.65,63.17,63.63,3307700.0],["2025-09-15",63.06,63.79,62.33,62.54,5226800.0],["2025-09-16",62.9,64.12,62.26,63.08,4164000.0],["2025-09-17",63.05,64.12,61.9,62.39,3769000.0],["2025-09-18",62.97,64.48,62.52,63.56,3345500.0],["2025-09-19",63.77,64.341,62.6,63.53,6604300.0],["2025-09-22",63.31,65.6,62.81,65.53,3187700.0],["2025-09-23",65.7,66.99,64.81,65.14,3738200.0],["2025-09-24",65.4,67.45,63.11,63.42,5171900.0],["2025-09-25",62.55,62.99,60.81,62.61,3687800.0],["2025-09-26",62.68,63.11,61.36,62.61,3355200.0],["2025-09-29",62.97,63.25,58.53,58.76,8250500.0],["2025-09-30",59.145,60.53,58.33,60.41,5537200.0],["2025-10-01",60.0,62.01,59.965,61.67,3745000.0],["2025-10-02",61.45,64.56,61.425,63.24,4578900.0],["2025-10-03",63.21,64.15,61.035,63.53,4108000.0],["2025-10-06",64.01,64.989,62.35,63.8,2930700.0],["2025-10-07",63.75,64.0,61.57,61.63,3395500.0],["2025-10-08",62.0,64.18,61.41,63.16,3045200.0],["2025-10-09",64.16,66.85,63.87,65.03,7178500.0],["2025-10-10",65.72,65.91,61.92,62.15,2965500.0],["2025-10-13",62.62,64.68,62.52,63.33,3027300.0],["2025-10-14",62.0,65.88,61.92,64.71,3579000.0],["2025-10-15",65.27,66.0,62.93,63.79,2151200.0],["2025-10-16",63.91,64.69,62.57,63.36,2446100.0],["2025-10-17",62.86,64.63,62.775,62.86,3642800.0],["2025-10-20",62.81,64.39,62.28,62.29,2097900.0],["2025-10-21",62.21,66.1,62.04,65.47,3023300.0],["2025-10-22",65.87,66.35,63.5,64.35,2026600.0],["2025-10-23",64.08,64.91,63.52,64.22,2142600.0],["2025-10-24",65.24,65.771,63.54,63.6,1898300.0],["2025-10-27",63.8,63.866,61.86,62.94,3190600.0],["2025-10-28",62.97,63.15,61.65,62.14,2449500.0],["2025-10-29",61.5,62.25,59.9,60.47,5538500.0],["2025-10-30",54.93,56.015,53.32,53.7,10667700.0],["2025-10-31",54.01,54.79,52.8,53.73,4876000.0],["2025-11-03",53.1,53.385,51.37,52.61,6010900.0],["2025-11-04",52.0,53.76,51.33,51.7,7681500.0],["2025-11-05",51.26,54.54,49.62,50.37,12518200.0],["2025-11-06",50.2,50.35,46.57,46.59,6045000.0],["2025-11-07",45.8,49.16,45.566,48.64,5612800.0],["2025-11-10",49.3,50.28,48.155,49.66,4364900.0],["2025-11-11",49.39,49.465,47.56,49.25,3114400.0],["2025-11-12",50.51,50.7,48.231,48.75,4023800.0],["2025-11-13",49.0,50.09,47.61,48.2,3273900.0],["2025-11-14",47.16,48.199,46.21,47.22,3623600.0],["2025-11-17",47.0,47.0,44.71,45.23,4509800.0],["2025-11-18",45.16,45.9,44.26,45.05,4293100.0],["2025-11-19",45.74,46.21,44.74,45.47,3097500.0],["2025-11-20",46.16,46.38,43.41,43.59,5258700.0],["2025-11-21",44.47,50.07,43.87,48.92,9216100.0],["2025-11-24",48.5,49.137,46.485,46.8,4668900.0],["2025-11-25",46.81,48.65,46.26,48.55,3571700.0],["2025-11-26",49.0,51.15,48.7,49.65,4609300.0],["2025-11-28",50.05,50.42,48.84,48.89,1318600.0],["2025-12-01",48.86,52.28,48.76,51.01,7620100.0],["2025-12-02",51.6,53.36,51.46,52.73,4573100.0],["2025-12-03",52.885,55.707,52.75,54.49,5319500.0],["2025-12-04",55.35,55.87,54.07,54.48,2836100.0],["2025-12-05",54.33,54.575,52.594,53.37,3448000.0],["2025-12-08",53.54,53.98,52.62,53.85,2482100.0],["2025-12-09",53.35,53.93,52.82,52.9,3042500.0],["2025-12-10",52.98,53.295,51.21,53.09,3344600.0],["2025-12-11",53.52,54.6,52.49,52.65,2702300.0],["2025-12-12",53.48,55.6,52.94,53.15,4228400.0],["2025-12-15",52.76,53.48,51.525,51.92,2920500.0],["2025-12-16",52.17,53.97,52.0,52.72,2336200.0],["2025-12-17",52.07,54.531,52.01,53.12,2930700.0],["2025-12-18",54.8,57.16,54.39,56.04,5118500.0],["2025-12-19",56.01,57.27,54.7,56.91,4725600.0],["2025-12-22",57.14,58.47,57.0,58.04,2937500.0],["2025-12-23",57.28,59.38,57.0,59.35,2723400.0],["2025-12-24",59.35,62.16,59.08,61.72,2857900.0],["2025-12-26",61.5,61.57,59.71,60.15,2963500.0],["2025-12-29",60.0,60.2,58.8,59.96,3775400.0],["2025-12-30",59.76,59.88,58.315,58.34,3395200.0],["2025-12-31",58.34,59.27,58.05,58.69,2877300.0],["2026-01-02",58.94,61.11,58.57,60.55,4237500.0],["2026-01-05",61.55,65.45,61.55,63.48,6338900.0],["2026-01-06",64.62,68.26,64.25,67.11,5741100.0],["2026-01-07",68.0,68.95,67.13,67.9,3505500.0],["2026-01-08",67.55,70.05,67.13,69.6,3617000.0],["2026-01-09",70.98,72.11,69.75,70.86,3309000.0],["2026-01-12",71.1,71.6,69.47,70.7,4281600.0],["2026-01-13",70.05,70.29,68.17,68.52,3206500.0],["2026-01-14",67.96,70.6,67.45,70.57,2531000.0],["2026-01-15",70.61,72.88,69.52,72.0,2917600.0],["2026-01-16",71.97,72.175,70.67,72.09,2130400.0],["2026-01-20",70.0,72.6,68.83,69.05,5398400.0],["2026-01-21",69.59,69.69,65.18,66.92,5001200.0],["2026-01-22",67.6,68.39,65.768,66.09,3507200.0],["2026-01-23",66.94,67.9,65.51,66.32,2764100.0],["2026-01-26",65.63,65.63,62.07,62.55,4183600.0],["2026-01-27",62.5,62.831,60.82,62.33,2622000.0],["2026-01-28",64.395,65.35,62.63,62.7,2746800.0],["2026-01-29",62.19,63.37,61.04,63.03,2830200.0],["2026-01-30",62.45,62.97,60.53,60.62,2881700.0],["2026-02-02",60.03,60.88,59.0,59.6,3500500.0],["2026-02-03",59.55,61.19,58.25,60.89,3035000.0],["2026-02-04",59.45,65.53,59.45,65.41,4298400.0],["2026-02-05",65.71,66.23,63.2,64.55,3114800.0],["2026-02-06",65.085,70.35,64.56,69.96,4811000.0],["2026-02-09",70.67,72.98,69.009,72.48,3547200.0],["2026-02-10",72.45,72.86,68.81,68.93,2519200.0],["2026-02-11",69.99,71.235,67.04,67.37,2601400.0],["2026-02-12",68.54,69.3,63.2,63.61,2407500.0],["2026-02-13",64.65,66.1,62.83,63.5,2955900.0],["2026-02-17",64.14,64.69,61.19,63.31,3186100.0],["2026-02-18",65.98,69.06,65.651,67.73,3338500.0],["2026-02-19",66.73,68.5,66.245,68.44,3231200.0],["2026-02-20",68.12,70.16,67.25,70.11,2755100.0],["2026-02-23",69.22,70.64,67.725,68.35,3903400.0],["2026-02-24",67.19,69.5,66.15,67.8,4816200.0],["2026-02-25",78.55,86.48,77.22,85.67,17767000.0],["2026-02-26",85.01,85.75,79.541,84.74,6898300.0],["2026-02-27",82.37,82.55,78.02,82.47,3881400.0],["2026-03-02",81.0,81.17,77.865,78.49,5061900.0],["2026-03-03",77.595,77.8,74.81,77.07,3757500.0],["2026-03-04",76.88,79.69,76.0,79.52,2308300.0],["2026-03-05",79.54,81.835,77.675,79.37,3090800.0],["2026-03-06",76.66,78.91,74.8,78.59,3196100.0],["2026-03-09",77.91,81.88,76.27,81.81,2678700.0],["2026-03-10",81.5,82.22,79.75,80.02,3305000.0],["2026-03-11",80.02,80.75,77.01,80.5,2217200.0],["2026-03-12",80.19,82.07,79.01,80.35,2447500.0],["2026-03-13",81.13,83.34,80.68,82.0,2319100.0],["2026-03-16",82.38,87.76,82.25,87.25,3933400.0],["2026-03-17",87.5,91.31,87.395,90.52,3811300.0],["2026-03-18",89.9,91.834,88.84,88.93,3019600.0],["2026-03-19",87.53,89.71,84.17,87.64,3282100.0],["2026-03-20",87.18,87.87,83.19,84.27,3253700.0],["2026-03-23",86.3,90.68,86.01,87.07,2697800.0],["2026-03-24",86.01,86.67,84.17,84.43,2691100.0],["2026-03-25",86.41,87.0,79.1,80.29,4988600.0],["2026-03-26",80.93,82.87,78.73,78.9,2872800.0],["2026-03-27",77.72,78.015,72.63,75.42,3857100.0],["2026-03-30",75.28,79.039,75.0,76.94,2717500.0],["2026-03-31",79.27,81.74,77.99,80.9,2762700.0],["2026-04-01",82.26,83.44,79.0,80.14,2382500.0],["2026-04-02",77.71,81.37,77.2,79.63,2808200.0],["2026-04-06",78.52,82.59,78.25,82.13,1892400.0],["2026-04-07",82.65,83.84,80.58,83.42,1772100.0],["2026-04-08",88.04,90.48,86.2,86.21,2781200.0],["2026-04-09",85.8,87.32,84.55,86.15,1787500.0],["2026-04-10",87.14,87.82,84.518,84.94,2067500.0],["2026-04-13",85.4,85.67,83.28,84.21,1803800.0],["2026-04-14",84.5,88.56,84.5,88.18,2670600.0],["2026-04-15",88.59,90.25,87.502,88.44,2011500.0],["2026-04-16",88.97,91.56,88.222,91.24,3178500.0],["2026-04-17",92.92,96.7,92.5,94.78,3520400.0],["2026-04-20",95.89,97.85,94.51,97.39,3090200.0],["2026-04-21",96.25,98.79,93.92,96.27,2485000.0],["2026-04-22",97.14,98.55,95.09,96.75,2966600.0],["2026-04-23",95.3,96.57,92.84,93.11,3280200.0],["2026-04-24",94.41,96.8,93.59,95.68,2453300.0],["2026-04-27",94.75,95.68,92.42,94.23,1625900.0],["2026-04-28",92.5,94.34,89.585,91.04,3064200.0],["2026-04-29",90.47,93.49,90.42,91.11,1891500.0],["2026-04-30",92.52,94.5,91.219,93.41,2425100.0],["2026-05-01",93.96,96.19,90.5,90.98,2653100.0],["2026-05-04",91.6,93.02,89.075,89.19,1846700.0],["2026-05-05",89.6,90.64,89.138,90.34,1369700.0],["2026-05-06",92.05,92.525,88.0,89.51,2085500.0],["2026-05-07",86.53,86.53,81.9,84.47,4948400.0],["2026-05-08",85.31,85.31,79.055,79.4,4022000.0],["2026-05-11",78.89,80.87,78.494,79.99,3713500.0],["2026-05-12",79.45,79.64,76.51,77.18,3558000.0],["2026-05-13",76.87,77.61,72.05,72.3,3154000.0],["2026-05-14",72.51,77.26,72.5,76.09,2355800.0],["2026-05-15",75.44,77.88,75.07,76.87,1940100.0],["2026-05-18",77.22,80.97,76.88,79.89,4119700.0],["2026-05-19",79.46,79.71,76.875,78.12,7581100.0],["2026-05-20",86.88,88.88,79.5,80.53,11328500.0],["2026-05-21",79.6,81.99,76.06,81.27,3414500.0],["2026-05-22",82.5,84.25,80.16,80.42,2144800.0],["2026-05-26",80.36,81.06,78.777,80.32,2364000.0],["2026-05-27",81.27,85.559,81.27,82.2,2801400.0],["2026-05-28",81.25,82.02,77.13,78.2,3300100.0],["2026-05-29",79.95,80.48,77.18,77.66,2932900.0],["2026-06-01",77.0,77.89,73.58,74.67,2922600.0],["2026-06-02",73.79,73.925,71.86,72.44,2102300.0],["2026-06-03",71.0,71.65,69.33,71.33,2891300.0],["2026-06-04",71.33,74.24,70.88,71.75,3103700.0],["2026-06-05",71.5,73.36,71.199,72.6,1918300.0],["2026-06-08",73.0,75.315,72.33,73.62,2007900.0],["2026-06-09",74.0,77.2,73.36,76.28,3478800.0],["2026-06-10",77.97,82.57,77.148,81.56,3886600.0],["2026-06-11",81.85,88.495,79.8,88.25,3629000.0],["2026-06-12",89.0,92.315,88.96,90.99,3206500.0],["2026-06-15",90.17,91.63,88.05,89.52,4753000.0],["2026-06-16",88.3,89.89,86.99,87.3,2918600.0],["2026-06-17",87.225,90.5,86.01,88.05,2657700.0],["2026-06-18",89.37,90.62,88.0,89.18,3160700.0],["2026-06-22",88.7,88.7,80.85,80.88,2688700.0],["2026-06-23",80.58,81.295,77.5,77.57,4384700.0],["2026-06-24",77.56,82.3,76.78,82.24,2449600.0],["2026-06-25",83.02,85.01,82.9,83.3,3054300.0],["2026-06-26",81.21,85.73,80.802,83.4,2163900.0],["2026-06-29",84.5,84.74,80.8,81.87,3600400.0],["2026-06-30",82.5,82.86,78.173,78.48,2091000.0],["2026-07-01",78.54,79.93,76.33,79.78,2523600.0],["2026-07-02",79.66,79.755,75.74,76.88,2310600.0],["2026-07-06",75.73,76.65,71.61,71.91,3661395.076327],["2026-07-07",71.48,72.55,68.77,69.74,2884129.623287],["2026-07-08",69.24,69.25,66.22,67.59,4080835.219927],["2026-07-09",67.48,69.4099,66.61,68.2,2353074.317554],["2026-07-10",68.2,72.3598,68.06,72.18,2698903.938583],["2026-07-13",72.55,73.2,70.97,72.54,3423351.676503],["2026-07-14",72.78,73.25,69.63,69.97,3118670.426558],["2026-07-15",71.6,74.41,69.55,69.65,3415398.213011],["2026-07-16",68.51,69.866,65.96,68.1,3297629.343722],["2026-07-17",68.65,71.35,68.1925,68.85,2431186.396338],["2026-07-20",68.29,68.8099,63.3,63.51,4397444.325429],["2026-07-21",62.3,64.73,61.86,63.69,3947173.996625],["2026-07-22",63.43,65.1,61.46,62.35,5444125.357324],["2026-07-23",61,63.28,60.8932,63.21,3937381.911328],["2026-07-24",63.04,64.91,61.3,62.01,2567251.72588],["2026-07-27",63.22,64.94,61.7358,64.54,4460101.342309],["2026-07-28",63.57,65.4999,62.5,65,3895526.158494],["2026-07-29",65.08,67.23,64.5,65.36,3034472.575592],["2026-07-30",67.89,68.88,65.2,66.44,3085755.868447],["2026-07-31",65.62,66.62,65.11,65.23,2155160.632594],["2026-08-03",65.68,67.32,64.14,64.47,3387264.179992],["2026-08-04",64.15,66.06,63.13,63.44,3411424.90761],["2026-08-05",63.91,67.27,63.35,66.17,2689930.877827],["2026-08-06",64.99,64.99,62.18,62.23,3759343.703238],["2026-08-07",62,64.37,61.495,62.42,2502549.125563],["2026-08-10",62,62.7,61.82,62.01,895075.304073],["2026-08-11",61.48,62.62,60.15,60.81,6698583.986463],["2026-08-12",69.46,71.7,67.03,69.47,11638743.543077],["2026-08-13",70.69,73.38,70.08,72.18,4750013.903485],["2026-08-14",73.25,75.6473,72.865,74.42,3590853.383217]]}