{"t":"COOK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-29",1100.0,1187.0,1097.5,1100.0,272746.0],["2021-07-30",1108.5,1159.4,1097.5,1110.5,56602.0],["2021-08-02",1125.0,1243.85,1103.0,1210.0,37862.0],["2021-08-03",1225.5,1374.0,1225.0,1353.5,39268.0],["2021-08-04",1397.0,1397.5,1251.0,1387.5,53802.0],["2021-08-05",1400.0,1537.5,1392.5,1470.0,53406.0],["2021-08-06",1497.0,1542.2,1406.5,1460.5,12706.0],["2021-08-09",1455.0,1591.5,1450.0,1539.5,12958.0],["2021-08-10",1562.5,1629.55,1525.0,1582.5,12822.0],["2021-08-11",1559.5,1573.5,1413.0,1468.5,19980.0],["2021-08-12",1458.0,1473.25,1271.0,1290.0,24118.0],["2021-08-13",1301.5,1382.5,1295.0,1338.0,7268.0],["2021-08-16",1353.0,1355.0,1286.0,1307.5,7664.0],["2021-08-17",1281.0,1293.35,1215.5,1263.5,15422.0],["2021-08-18",1254.5,1316.75,1229.0,1267.5,9092.0],["2021-08-19",1232.0,1375.0,1225.05,1289.0,9500.0],["2021-08-20",1326.0,1345.6,1228.0,1250.0,16784.0],["2021-08-23",1291.5,1422.5,1280.5,1364.5,43622.0],["2021-08-24",1376.0,1399.5,1230.0,1236.0,28238.0],["2021-08-25",1246.0,1271.5,1212.55,1238.0,11768.0],["2021-08-26",1225.0,1286.0,1222.0,1276.5,7092.0],["2021-08-27",1288.5,1350.0,1282.0,1309.0,13024.0],["2021-08-30",1332.0,1356.0,1275.0,1282.0,12270.0],["2021-08-31",1282.0,1305.0,1254.5,1257.0,7626.0],["2021-09-01",1273.0,1303.5,1246.5,1299.0,15318.0],["2021-09-02",1280.5,1332.5,1276.5,1317.5,9562.0],["2021-09-03",1333.0,1350.0,1287.0,1333.5,11090.0],["2021-09-07",1338.0,1387.5,1286.5,1304.0,15390.0],["2021-09-08",1304.0,1312.5,1225.4,1251.5,15996.0],["2021-09-09",1243.0,1297.5,1220.0,1278.0,24794.0],["2021-09-10",1187.5,1245.0,1132.5,1201.0,52902.0],["2021-09-13",1200.5,1206.0,1106.25,1154.0,21684.0],["2021-09-14",1147.5,1162.95,1065.0,1106.5,20200.0],["2021-09-15",1106.5,1143.5,1089.0,1138.5,32648.0],["2021-09-16",1140.5,1163.0,1105.0,1155.0,23116.0],["2021-09-17",1142.0,1172.0,1075.5,1087.5,96590.0],["2021-09-20",1056.0,1100.0,1056.0,1097.5,16152.0],["2021-09-21",1112.5,1119.5,1035.5,1058.5,16890.0],["2021-09-22",1058.5,1074.5,1019.25,1032.0,25492.0],["2021-09-23",1034.5,1175.5,1030.0,1154.5,23042.0],["2021-09-24",1135.5,1157.5,1112.5,1137.0,22754.0],["2021-09-27",1147.5,1177.0,1112.0,1166.5,12612.0],["2021-09-28",1157.5,1162.0,1117.0,1128.0,8546.0],["2021-09-29",1136.5,1141.35,1045.75,1050.0,8916.0],["2021-09-30",1063.5,1077.5,1014.5,1046.5,17898.0],["2021-10-01",1046.5,1058.0,990.0,1056.0,20642.0],["2021-10-04",1045.0,1051.5,1010.0,1021.0,16026.0],["2021-10-05",1016.0,1037.15,1002.5,1025.0,10834.0],["2021-10-06",1008.0,1026.0,992.5,1009.0,15606.0],["2021-10-07",1012.5,1032.5,993.5,1004.0,6830.0],["2021-10-08",1002.5,1023.05,992.0,1001.0,2730.0],["2021-10-11",994.0,1007.0,956.0,958.0,5552.0],["2021-10-12",963.0,973.0,923.5,940.5,24198.0],["2021-10-13",956.0,1005.0,947.75,1001.0,8608.0],["2021-10-14",1012.5,1073.0,1000.5,1051.5,9740.0],["2021-10-15",1059.0,1065.5,975.5,987.0,11692.0],["2021-10-18",985.0,1016.5,969.5,1016.0,6288.0],["2021-10-19",1017.5,1032.25,1006.5,1014.5,7938.0],["2021-10-20",1009.0,1072.0,997.0,1046.5,5886.0],["2021-10-21",1046.5,1049.5,1011.0,1048.5,6406.0],["2021-10-22",1041.0,1053.0,1033.0,1038.5,6166.0],["2021-10-25",1032.0,1035.0,977.0,979.0,8420.0],["2021-10-26",992.5,1000.0,951.5,958.0,13922.0],["2021-10-27",965.5,966.5,937.25,941.0,8598.0],["2021-10-28",947.0,981.0,937.5,974.0,10776.0],["2021-10-29",960.0,976.0,934.5,944.5,11928.0],["2021-11-01",945.5,1000.0,945.5,982.5,9618.0],["2021-11-02",985.5,1039.0,975.0,1034.5,10000.0],["2021-11-03",1032.0,1075.0,1018.0,1060.5,6582.0],["2021-11-04",1067.5,1090.75,1041.5,1052.0,5360.0],["2021-11-05",1055.0,1077.0,1048.25,1060.5,5564.0],["2021-11-08",1055.0,1115.5,1051.9,1088.0,12042.0],["2021-11-09",1092.0,1105.5,1056.5,1066.5,6868.0],["2021-11-10",1054.5,1056.5,1038.35,1054.5,5402.0],["2021-11-11",1059.5,1062.05,1001.5,1004.0,7146.0],["2021-11-12",1010.0,1021.5,983.5,986.0,8434.0],["2021-11-15",1015.0,1025.0,963.0,985.0,16774.0],["2021-11-16",891.0,891.0,792.5,828.5,64882.0],["2021-11-17",837.5,842.5,780.0,783.5,27692.0],["2021-11-18",785.5,797.5,763.5,771.5,31436.0],["2021-11-19",770.0,774.5,720.5,731.0,18190.0],["2021-11-22",731.5,755.5,701.5,706.5,30802.0],["2021-11-23",693.5,711.0,660.0,692.5,51566.0],["2021-11-24",693.5,693.5,661.5,686.0,22202.0],["2021-11-26",674.0,694.5,650.0,665.5,8598.0],["2021-11-29",684.0,686.0,634.0,646.0,22376.0],["2021-11-30",646.0,651.5,613.5,645.5,31644.0],["2021-12-01",669.0,686.5,643.0,648.5,16480.0],["2021-12-02",647.5,676.0,641.5,674.0,14174.0],["2021-12-03",677.0,680.0,630.0,636.0,12260.0],["2021-12-06",637.5,647.5,595.0,641.0,8330.0],["2021-12-07",651.0,694.5,651.0,679.5,9392.0],["2021-12-08",686.5,721.5,664.5,703.0,18066.0],["2021-12-09",712.5,712.5,646.5,648.0,15220.0],["2021-12-10",656.0,666.0,642.0,662.0,16786.0],["2021-12-13",656.5,680.5,638.0,649.0,13356.0],["2021-12-14",636.5,652.75,624.5,648.0,18404.0],["2021-12-15",645.0,651.5,614.5,641.5,6460.0],["2021-12-16",649.5,658.0,603.0,603.0,15446.0],["2021-12-17",598.0,636.0,569.5,631.5,24114.0],["2021-12-20",611.0,621.5,582.0,596.5,22658.0],["2021-12-21",602.0,627.0,594.0,617.5,32040.0],["2021-12-22",612.5,655.5,611.5,647.0,14228.0],["2021-12-23",649.0,657.0,625.0,632.0,22284.0],["2021-12-27",631.5,634.0,609.0,621.5,8320.0],["2021-12-28",621.0,639.0,609.0,610.0,10010.0],["2021-12-29",606.5,606.5,582.5,595.0,17330.0],["2021-12-30",588.5,622.0,588.5,606.0,19742.0],["2021-12-31",602.5,617.0,592.0,608.0,9010.0],["2022-01-03",606.5,618.95,588.5,590.0,12800.0],["2022-01-04",589.5,605.5,571.5,585.0,13304.0],["2022-01-05",582.5,592.5,544.5,545.5,25578.0],["2022-01-06",546.5,577.5,527.5,551.5,20180.0],["2022-01-07",549.0,578.5,537.25,539.0,28438.0],["2022-01-10",534.5,555.0,507.5,554.5,19946.0],["2022-01-11",556.0,579.5,541.0,569.5,17382.0],["2022-01-12",569.5,582.75,556.0,565.5,11680.0],["2022-01-13",562.5,567.5,526.5,537.5,24950.0],["2022-01-14",530.0,544.65,512.5,527.5,18468.0],["2022-01-18",521.5,527.0,498.0,500.0,20196.0],["2022-01-19",504.0,508.9,482.0,483.5,13652.0],["2022-01-20",487.0,511.5,480.5,485.5,27768.0],["2022-01-21",480.25,492.0,473.5,476.5,29518.0],["2022-01-24",460.0,502.5,444.0,500.0,24254.0],["2022-01-25",491.5,510.0,474.5,480.5,34880.0],["2022-01-26",487.5,492.5,446.5,450.0,27334.0],["2022-01-27",451.0,458.95,425.5,440.0,32728.0],["2022-01-28",444.5,471.0,427.0,469.5,29070.0],["2022-01-31",471.0,512.5,471.0,509.5,28484.0],["2022-02-01",512.5,527.5,500.0,520.0,23424.0],["2022-02-02",522.5,524.5,477.5,487.5,24858.0],["2022-02-03",478.0,490.75,467.0,469.5,16884.0],["2022-02-04",464.5,482.5,451.0,478.0,32338.0],["2022-02-07",480.0,506.0,477.0,488.0,13026.0],["2022-02-08",485.0,508.5,482.5,503.0,21608.0],["2022-02-09",508.0,537.0,501.0,533.0,29954.0],["2022-02-10",514.5,535.5,495.5,495.5,17060.0],["2022-02-11",493.5,509.0,477.5,487.5,11156.0],["2022-02-14",480.0,480.5,440.0,466.5,36612.0],["2022-02-15",473.0,498.0,473.0,494.0,13650.0],["2022-02-16",492.0,499.25,481.5,487.0,10616.0],["2022-02-17",481.5,486.5,459.0,463.5,11680.0],["2022-02-18",460.0,466.0,448.75,462.0,11916.0],["2022-02-22",462.0,474.0,441.0,449.5,11732.0],["2022-02-23",451.5,461.5,436.5,439.0,9362.0],["2022-02-24",425.0,470.5,423.0,469.0,15178.0],["2022-02-25",472.5,481.0,455.0,480.5,9704.0],["2022-02-28",474.0,502.5,474.0,493.5,15506.0],["2022-03-01",491.5,504.5,479.5,498.5,14144.0],["2022-03-02",500.5,504.0,485.0,498.5,10082.0],["2022-03-03",501.5,504.0,484.5,490.5,6930.0],["2022-03-04",487.0,488.75,453.0,464.5,13028.0],["2022-03-07",465.0,472.0,436.5,439.0,12198.0],["2022-03-08",437.5,459.0,422.5,442.5,12594.0],["2022-03-09",452.0,471.0,446.5,460.0,10116.0],["2022-03-10",450.0,455.0,441.5,448.5,10328.0],["2022-03-11",453.5,455.5,425.0,426.0,9732.0],["2022-03-14",424.5,431.5,409.0,417.5,19786.0],["2022-03-15",418.5,438.0,413.0,432.0,44354.0],["2022-03-16",442.0,468.5,439.0,451.0,27688.0],["2022-03-17",445.5,480.0,440.5,478.0,16734.0],["2022-03-18",470.0,495.7,461.0,478.0,34268.0],["2022-03-21",474.0,475.0,445.0,450.5,12306.0],["2022-03-22",447.0,468.5,447.0,461.0,14316.0],["2022-03-23",460.0,467.0,430.5,440.0,44446.0],["2022-03-24",358.0,398.5,341.0,388.0,177600.0],["2022-03-25",386.5,386.5,346.0,360.5,66898.0],["2022-03-28",362.5,377.0,357.0,366.0,23346.0],["2022-03-29",370.0,387.0,364.0,378.5,42286.0],["2022-03-30",371.5,397.0,371.5,382.0,32470.0],["2022-03-31",381.0,385.0,371.5,372.0,14682.0],["2022-04-01",377.0,387.0,369.25,371.0,13178.0],["2022-04-04",376.5,407.5,376.5,398.5,19610.0],["2022-04-05",399.0,399.0,376.5,381.5,11312.0],["2022-04-06",375.0,378.5,358.5,363.5,11276.0],["2022-04-07",362.5,367.5,350.5,358.5,11116.0],["2022-04-08",357.0,369.5,349.0,355.5,11804.0],["2022-04-11",352.5,365.5,350.1,357.5,9200.0],["2022-04-12",363.0,372.25,350.5,356.0,10430.0],["2022-04-13",355.5,371.0,351.0,366.0,7744.0],["2022-04-14",366.5,373.0,358.5,365.0,10510.0],["2022-04-18",363.0,366.5,353.5,359.5,7280.0],["2022-04-19",357.5,375.5,357.5,367.0,7608.0],["2022-04-20",370.0,370.0,353.5,354.0,6740.0],["2022-04-21",361.0,366.0,343.25,344.5,11472.0],["2022-04-22",342.0,347.5,322.0,323.5,18088.0],["2022-04-25",322.0,336.0,317.5,336.0,16128.0],["2022-04-26",331.0,337.5,314.0,321.5,11054.0],["2022-04-27",320.0,328.0,300.5,311.5,29910.0],["2022-04-28",313.0,330.5,304.0,320.0,8046.0],["2022-04-29",314.5,323.0,298.0,299.5,17072.0],["2022-05-02",300.0,312.0,296.5,300.0,26058.0],["2022-05-03",302.5,312.0,294.25,311.5,18144.0],["2022-05-04",309.5,324.5,299.0,324.0,14230.0],["2022-05-05",307.5,314.0,294.25,299.0,14816.0],["2022-05-06",297.0,297.0,264.5,265.5,25076.0],["2022-05-09",260.5,265.0,250.0,257.5,26104.0],["2022-05-10",263.5,265.25,242.15,254.0,26580.0],["2022-05-11",252.0,261.5,218.0,220.5,56432.0],["2022-05-12",241.5,271.0,212.5,264.5,58250.0],["2022-05-13",270.5,295.0,269.75,287.0,28542.0],["2022-05-16",275.0,293.5,246.5,277.5,29918.0],["2022-05-17",285.5,300.0,283.5,298.5,15056.0],["2022-05-18",289.0,290.0,258.75,264.0,20942.0],["2022-05-19",266.0,266.0,249.0,249.0,19622.0],["2022-05-20",259.5,259.5,240.75,242.5,40964.0],["2022-05-23",245.0,251.0,236.0,240.0,34146.0],["2022-05-24",237.5,237.5,226.5,233.5,20996.0],["2022-05-25",232.5,239.0,229.75,231.0,36736.0],["2022-05-26",234.0,240.5,234.0,235.0,28402.0],["2022-05-27",235.0,241.75,232.5,232.5,57664.0],["2022-05-31",234.5,239.5,228.0,237.5,54398.0],["2022-06-01",237.0,253.5,232.5,232.5,19228.0],["2022-06-02",233.0,253.0,232.05,247.5,13372.0],["2022-06-03",243.5,248.0,240.5,243.0,9598.0],["2022-06-06",247.5,250.0,238.0,243.0,9838.0],["2022-06-07",238.0,243.0,234.0,241.0,7592.0],["2022-06-08",238.5,245.25,235.5,236.5,9588.0],["2022-06-09",235.5,236.5,226.0,227.5,11318.0],["2022-06-10",224.0,225.5,214.5,217.0,12816.0],["2022-06-13",208.0,212.0,197.75,208.0,28826.0],["2022-06-14",208.0,214.75,206.0,209.5,22560.0],["2022-06-15",216.0,220.5,209.5,214.0,14788.0],["2022-06-16",205.0,206.25,192.5,202.5,44218.0],["2022-06-17",204.0,213.9,201.5,207.0,10406.0],["2022-06-21",212.0,216.1,203.0,203.5,9738.0],["2022-06-22",199.0,220.5,197.0,211.5,20282.0],["2022-06-23",217.0,252.0,216.5,245.0,57150.0],["2022-06-24",249.0,261.0,243.0,260.5,25208.0],["2022-06-27",260.5,272.5,227.0,228.0,17912.0],["2022-06-28",228.5,233.5,225.5,231.0,12962.0],["2022-06-29",229.0,231.0,222.75,225.0,14208.0],["2022-06-30",220.0,225.5,212.5,212.5,15192.0],["2022-07-01",214.5,226.4,210.0,225.0,15996.0],["2022-07-05",220.5,237.75,215.5,235.0,10054.0],["2022-07-06",237.0,242.0,216.0,217.0,8530.0],["2022-07-07",216.5,230.0,215.5,230.0,9204.0],["2022-07-08",225.5,230.0,217.25,222.0,8028.0],["2022-07-11",218.5,219.6,205.25,206.0,6622.0],["2022-07-12",207.0,215.0,207.0,210.5,7572.0],["2022-07-13",205.5,208.25,195.5,205.5,12560.0],["2022-07-14",203.5,203.5,192.0,192.5,11278.0],["2022-07-15",196.5,202.5,192.0,198.5,9462.0],["2022-07-18",202.0,210.5,198.0,199.5,8822.0],["2022-07-19",201.0,206.5,198.5,202.0,8082.0],["2022-07-20",203.5,206.0,194.0,197.5,13172.0],["2022-07-21",193.0,196.0,177.5,185.0,21390.0],["2022-07-22",184.0,186.0,175.5,176.5,11910.0],["2022-07-25",161.0,171.5,161.0,163.5,32316.0],["2022-07-26",155.0,159.0,145.5,152.5,24512.0],["2022-07-27",154.0,155.25,146.5,154.0,18106.0],["2022-07-28",154.5,157.75,148.5,156.0,16598.0],["2022-07-29",156.0,156.5,150.25,153.5,7928.0],["2022-08-01",152.5,152.5,143.75,148.5,13816.0],["2022-08-02",148.5,159.0,145.0,154.5,32692.0],["2022-08-03",156.5,167.5,156.5,162.0,18672.0],["2022-08-04",162.5,171.75,161.5,171.0,31158.0],["2022-08-05",168.0,174.75,164.55,170.0,14866.0],["2022-08-08",170.5,200.0,170.5,188.0,31892.0],["2022-08-09",186.0,190.5,176.5,177.5,25944.0],["2022-08-10",185.5,203.0,180.5,200.0,42822.0],["2022-08-11",187.5,215.0,180.5,197.5,80424.0],["2022-08-12",202.0,202.0,180.05,181.5,17872.0],["2022-08-15",179.0,190.1,176.5,187.0,21966.0],["2022-08-16",185.0,206.0,180.5,192.0,42208.0],["2022-08-17",187.5,190.0,172.5,175.0,16190.0],["2022-08-18",171.5,198.0,167.5,182.0,96532.0],["2022-08-19",178.5,178.5,155.5,158.0,61626.0],["2022-08-22",155.5,161.0,150.0,152.0,31256.0],["2022-08-23",152.0,157.0,148.0,148.5,19736.0],["2022-08-24",151.5,158.25,145.5,153.5,18128.0],["2022-08-25",154.0,159.5,151.5,156.0,15352.0],["2022-08-26",156.0,158.5,140.0,142.0,33708.0],["2022-08-29",142.5,144.5,135.75,138.5,31284.0],["2022-08-30",140.0,142.5,135.0,135.0,17368.0],["2022-08-31",137.5,138.0,127.0,132.0,24956.0],["2022-09-01",130.5,134.5,128.0,131.5,19604.0],["2022-09-02",134.5,134.5,125.75,130.0,18608.0],["2022-09-06",133.5,141.25,130.95,136.5,21074.0],["2022-09-07",135.0,147.0,134.65,145.0,24920.0],["2022-09-08",143.5,154.5,142.0,154.0,19348.0],["2022-09-09",153.5,168.0,153.5,166.0,30912.0],["2022-09-12",176.0,180.25,168.5,175.0,36250.0],["2022-09-13",162.0,167.65,161.0,164.5,30638.0],["2022-09-14",166.0,168.5,163.5,167.5,18784.0],["2022-09-15",166.0,173.5,155.25,158.5,23066.0],["2022-09-16",151.5,158.0,151.5,154.0,50842.0],["2022-09-19",155.25,155.75,151.5,155.0,16728.0],["2022-09-20",152.0,155.0,139.5,143.5,18818.0],["2022-09-21",143.0,147.0,140.5,143.5,12904.0],["2022-09-22",141.0,145.25,138.5,143.0,20658.0],["2022-09-23",140.0,148.0,139.0,147.5,13616.0],["2022-09-26",140.5,154.0,140.5,144.0,10684.0],["2022-09-27",146.5,150.25,136.0,138.0,14874.0],["2022-09-28",139.0,148.5,138.0,148.0,10368.0],["2022-09-29",144.5,145.25,135.0,139.0,16538.0],["2022-09-30",138.0,147.75,137.25,141.0,17462.0],["2022-10-03",148.0,148.0,138.25,142.0,11796.0],["2022-10-04",147.5,155.0,146.5,154.0,14358.0],["2022-10-05",151.0,155.75,149.0,154.5,10668.0],["2022-10-06",154.5,158.5,150.7,156.0,8170.0],["2022-10-07",153.0,153.5,149.75,150.5,7724.0],["2022-10-10",151.5,154.0,149.5,153.5,7914.0],["2022-10-11",150.0,172.5,147.55,155.0,42606.0],["2022-10-12",155.0,155.0,142.75,144.5,11702.0],["2022-10-13",140.0,148.5,134.75,146.0,9906.0],["2022-10-14",148.5,149.5,134.0,134.0,10890.0],["2022-10-17",138.0,146.5,138.0,145.5,14744.0],["2022-10-18",147.5,155.0,147.0,148.5,10620.0],["2022-10-19",155.5,164.0,152.0,160.0,14478.0],["2022-10-20",159.5,167.75,157.0,159.0,17726.0],["2022-10-21",159.0,179.5,156.5,176.5,19788.0],["2022-10-24",175.5,176.45,163.75,173.0,14718.0],["2022-10-25",178.5,207.5,174.0,196.0,50444.0],["2022-10-26",194.5,199.5,186.75,191.0,12306.0],["2022-10-27",193.5,202.0,187.5,195.5,12830.0],["2022-10-28",193.5,205.0,185.5,203.5,13410.0],["2022-10-31",204.5,220.0,203.0,207.5,23930.0],["2022-11-01",211.0,214.5,195.75,196.5,11774.0],["2022-11-02",198.5,204.5,189.5,191.0,10038.0],["2022-11-03",184.0,199.0,180.0,198.5,8406.0],["2022-11-04",204.0,207.5,195.95,204.5,8258.0],["2022-11-07",204.5,205.5,191.5,202.5,7574.0],["2022-11-08",204.5,210.0,198.5,205.5,9758.0],["2022-11-09",207.0,208.0,185.5,185.5,11308.0],["2022-11-10",197.0,199.0,158.0,170.5,40708.0],["2022-11-11",170.5,208.25,168.5,199.0,23058.0],["2022-11-14",199.5,217.5,197.0,211.5,17256.0],["2022-11-15",220.0,227.5,209.75,210.5,12022.0],["2022-11-16",205.5,208.5,188.75,193.5,8526.0],["2022-11-17",193.0,225.0,193.0,197.0,22276.0],["2022-11-18",199.5,205.5,185.75,186.5,9112.0],["2022-11-21",185.5,185.5,168.5,169.5,12700.0],["2022-11-22",169.5,175.0,166.25,170.0,11430.0],["2022-11-23",169.5,174.75,167.5,170.0,5366.0],["2022-11-25",171.5,174.0,164.5,168.0,4744.0],["2022-11-28",165.5,170.5,163.0,164.0,8564.0],["2022-11-29",164.0,164.0,156.0,158.5,7018.0],["2022-11-30",157.0,160.0,150.5,160.0,15834.0],["2022-12-01",162.0,173.5,161.0,169.0,11890.0],["2022-12-02",165.0,181.5,162.0,181.5,9528.0],["2022-12-05",179.75,184.5,174.75,178.5,6814.0],["2022-12-06",178.0,179.0,169.0,172.5,7366.0],["2022-12-07",171.5,173.0,166.0,169.0,7076.0],["2022-12-08",170.0,172.5,165.0,169.5,8356.0],["2022-12-09",169.5,169.5,158.0,158.5,9140.0],["2022-12-12",163.5,169.5,151.0,159.0,31398.0],["2022-12-13",164.5,179.5,155.0,156.0,10322.0],["2022-12-14",157.5,161.0,151.0,153.5,15662.0],["2022-12-15",150.0,152.5,146.5,148.5,11290.0],["2022-12-16",145.5,148.5,143.0,144.5,13738.0],["2022-12-19",144.0,146.0,138.5,141.0,14432.0],["2022-12-20",139.5,141.95,133.0,136.5,15286.0],["2022-12-21",138.0,140.0,133.0,134.0,9918.0],["2022-12-22",132.5,133.6,127.5,131.5,11372.0],["2022-12-23",131.0,136.0,128.0,133.0,10502.0],["2022-12-27",133.0,137.0,127.5,128.0,6388.0],["2022-12-28",127.5,129.5,124.0,127.0,10568.0],["2022-12-29",125.5,143.5,125.5,141.5,11576.0],["2022-12-30",137.0,143.0,135.5,141.0,17966.0],["2023-01-03",138.0,141.5,126.75,131.0,14148.0],["2023-01-04",130.5,139.5,128.25,138.5,13098.0],["2023-01-05",137.0,137.0,130.25,133.5,7746.0],["2023-01-06",134.0,138.0,130.75,136.0,6162.0],["2023-01-09",140.5,143.1,137.25,138.0,7210.0],["2023-01-10",135.0,140.7,135.0,139.0,5856.0],["2023-01-11",141.0,147.0,139.5,142.5,6146.0],["2023-01-12",143.0,147.5,140.0,145.5,8214.0],["2023-01-13",144.0,151.75,141.0,146.0,11292.0],["2023-01-17",146.5,154.5,143.75,154.0,7550.0],["2023-01-18",155.0,157.0,143.0,144.5,12950.0],["2023-01-19",143.5,145.0,135.75,137.0,6208.0],["2023-01-20",138.0,148.5,135.5,148.5,9536.0],["2023-01-23",149.0,153.5,146.25,152.0,13724.0],["2023-01-24",152.0,155.5,149.0,154.0,6132.0],["2023-01-25",151.5,151.5,144.5,149.5,3686.0],["2023-01-26",154.0,162.0,149.5,161.0,12032.0],["2023-01-27",161.5,175.5,159.0,174.0,14468.0],["2023-01-30",172.5,176.5,162.75,172.0,10892.0],["2023-01-31",175.0,182.5,174.0,181.5,6726.0],["2023-02-01",180.5,199.5,179.0,197.5,14204.0],["2023-02-02",200.0,222.0,200.0,215.0,29354.0],["2023-02-03",209.5,229.5,208.5,218.5,18024.0],["2023-02-06",216.5,217.0,207.5,211.5,8004.0],["2023-02-07",210.0,212.0,202.25,206.0,9774.0],["2023-02-08",205.75,210.0,200.5,206.5,7002.0],["2023-02-09",208.0,209.0,193.5,199.5,14654.0],["2023-02-10",196.5,199.75,190.7,197.0,11516.0],["2023-02-13",195.5,202.25,191.0,200.0,5312.0],["2023-02-14",198.0,204.5,191.0,195.5,7400.0],["2023-02-15",193.5,208.5,193.5,207.5,10264.0],["2023-02-16",200.5,205.0,196.0,198.5,7192.0],["2023-02-17",195.0,199.25,191.0,195.0,6752.0],["2023-02-21",190.0,199.5,187.5,196.0,12888.0],["2023-02-22",197.0,203.0,194.25,197.0,6094.0],["2023-02-23",199.0,204.25,191.5,194.0,4554.0],["2023-02-24",188.5,191.75,185.0,189.5,6072.0],["2023-02-27",191.5,195.75,190.0,190.5,4548.0],["2023-02-28",190.5,199.5,186.5,199.0,14640.0],["2023-03-01",198.5,202.0,185.5,187.5,8056.0],["2023-03-02",182.5,194.0,180.5,193.0,4816.0],["2023-03-03",200.5,208.25,194.5,200.0,9324.0],["2023-03-06",200.5,201.5,195.75,198.5,3254.0],["2023-03-07",197.5,205.0,187.5,188.5,6770.0],["2023-03-08",189.5,190.0,183.5,186.0,4226.0],["2023-03-09",187.0,196.25,184.25,186.0,6120.0],["2023-03-10",184.5,187.5,173.0,178.0,9526.0],["2023-03-13",173.0,181.5,171.25,180.0,6468.0],["2023-03-14",185.0,189.5,181.5,188.5,5066.0],["2023-03-15",177.5,179.5,151.5,162.0,15882.0],["2023-03-16",158.0,167.0,147.5,150.5,16970.0],["2023-03-17",159.5,191.5,154.0,183.0,67120.0],["2023-03-20",181.0,199.75,179.0,189.0,19338.0],["2023-03-21",191.5,205.5,191.5,198.5,22108.0],["2023-03-22",198.25,204.0,190.5,194.5,13658.0],["2023-03-23",196.5,202.75,190.25,191.5,6760.0],["2023-03-24",189.75,193.0,188.0,190.5,3596.0],["2023-03-27",193.0,194.5,182.0,184.5,5594.0],["2023-03-28",182.5,192.0,182.5,186.0,5936.0],["2023-03-29",188.5,197.0,183.5,188.0,9894.0],["2023-03-30",190.0,197.0,188.5,193.0,3518.0],["2023-03-31",194.5,206.25,194.5,205.5,9138.0],["2023-04-03",204.0,210.5,194.75,198.0,6640.0],["2023-04-04",198.5,198.5,193.25,196.0,4244.0],["2023-04-05",193.5,193.5,179.0,180.5,6072.0],["2023-04-06",178.5,180.5,170.75,173.0,9984.0],["2023-04-10",172.0,179.0,171.5,178.5,4034.0],["2023-04-11",180.0,190.0,180.0,188.0,4432.0],["2023-04-12",194.0,196.0,185.75,186.5,4214.0],["2023-04-13",187.5,189.25,185.5,188.5,3388.0],["2023-04-14",189.5,192.0,182.75,184.5,5142.0],["2023-04-17",188.0,193.0,184.5,188.5,5424.0],["2023-04-18",190.0,192.5,179.5,180.0,5742.0],["2023-04-19",178.0,179.5,173.7,176.0,3948.0],["2023-04-20",174.0,175.5,165.65,166.5,6184.0],["2023-04-21",166.5,166.75,157.25,158.0,5496.0],["2023-04-24",159.0,161.5,152.5,155.0,7342.0],["2023-04-25",153.5,154.25,149.75,152.5,8018.0],["2023-04-26",151.0,151.9,145.0,147.5,9178.0],["2023-04-27",149.0,151.5,147.0,148.0,8834.0],["2023-04-28",147.5,154.25,147.5,152.0,7726.0],["2023-05-01",152.0,154.75,149.0,150.0,8352.0],["2023-05-02",148.5,152.0,143.75,150.5,6584.0],["2023-05-03",150.5,152.25,146.5,146.5,4998.0],["2023-05-04",145.5,148.0,132.5,140.0,14094.0],["2023-05-05",143.5,148.75,142.0,144.5,9054.0],["2023-05-08",146.5,148.0,139.5,141.0,7512.0],["2023-05-09",139.5,142.5,135.25,140.5,9090.0],["2023-05-10",144.0,153.0,143.0,153.0,6548.0],["2023-05-11",153.0,182.5,150.5,181.0,17628.0],["2023-05-12",180.0,182.5,171.0,177.0,7144.0],["2023-05-15",178.0,178.0,167.75,169.0,4756.0],["2023-05-16",167.5,169.0,160.0,161.0,5416.0],["2023-05-17",161.0,167.0,158.5,165.5,6612.0],["2023-05-18",167.0,168.5,163.25,168.0,4116.0],["2023-05-19",169.5,171.4,165.5,170.5,3836.0],["2023-05-22",170.5,183.5,167.25,181.0,7248.0],["2023-05-23",179.5,191.25,179.0,184.0,7584.0],["2023-05-24",183.0,183.0,175.25,178.5,5282.0],["2023-05-25",176.5,179.0,162.25,168.0,4822.0],["2023-05-26",168.0,173.0,166.5,172.5,2888.0],["2023-05-30",175.0,184.5,174.75,182.5,6570.0],["2023-05-31",185.0,187.0,176.0,184.5,13848.0],["2023-06-01",181.0,182.75,172.75,175.5,9522.0],["2023-06-02",179.0,192.45,179.0,191.5,5478.0],["2023-06-05",188.5,195.0,187.0,195.0,3524.0],["2023-06-06",194.5,212.0,194.0,206.5,11004.0],["2023-06-07",211.0,217.75,207.25,209.5,7922.0],["2023-06-08",208.0,213.0,203.25,205.5,6338.0],["2023-06-09",206.5,208.75,202.5,205.5,5206.0],["2023-06-12",206.0,214.75,204.5,212.5,5660.0],["2023-06-13",212.0,220.0,212.0,220.0,5050.0],["2023-06-14",220.0,220.0,203.5,204.0,7452.0],["2023-06-15",200.5,210.5,198.55,209.0,3828.0],["2023-06-16",212.0,212.0,204.5,205.0,5048.0],["2023-06-20",203.5,207.5,201.5,202.5,3172.0],["2023-06-21",201.0,203.0,198.5,199.0,3466.0],["2023-06-22",198.0,207.0,192.5,206.5,5966.0],["2023-06-23",201.0,210.5,201.0,206.5,12954.0],["2023-06-26",206.0,212.5,196.0,197.0,7206.0],["2023-06-27",198.0,209.0,194.5,207.0,7948.0],["2023-06-28",206.5,217.75,202.0,213.5,6010.0],["2023-06-29",213.5,217.5,211.5,214.5,6892.0],["2023-06-30",217.5,224.5,212.0,212.5,8892.0],["2023-07-03",211.0,219.75,209.5,217.5,3394.0],["2023-07-05",216.0,216.5,187.0,191.0,13232.0],["2023-07-06",190.5,190.5,180.0,184.0,8076.0],["2023-07-07",186.0,192.5,181.6,191.5,5826.0],["2023-07-10",190.0,199.0,190.0,198.5,4338.0],["2023-07-11",199.0,204.5,198.5,200.5,4584.0],["2023-07-12",205.5,206.5,199.0,205.5,5422.0],["2023-07-13",207.5,211.0,203.0,208.5,4468.0],["2023-07-14",207.5,208.0,202.5,207.5,3318.0],["2023-07-17",207.0,212.5,205.0,208.0,2334.0],["2023-07-18",211.0,220.0,210.0,213.0,4896.0],["2023-07-19",214.0,219.5,212.5,214.5,4504.0],["2023-07-20",213.0,214.5,206.05,209.0,3132.0],["2023-07-21",211.5,216.25,205.25,210.5,2664.0],["2023-07-24",210.5,221.95,210.5,216.5,3658.0],["2023-07-25",216.5,221.0,206.0,207.5,3730.0],["2023-07-26",206.0,217.5,206.0,216.0,3708.0],["2023-07-27",218.0,220.5,204.5,206.5,5190.0],["2023-07-28",209.0,219.5,209.0,217.0,4974.0],["2023-07-31",221.5,231.5,220.0,223.0,10576.0],["2023-08-01",220.5,222.5,212.5,221.5,4916.0],["2023-08-02",214.5,215.5,203.0,206.0,7994.0],["2023-08-03",282.75,335.0,273.5,292.5,300422.0],["2023-08-04",300.0,323.5,296.0,297.5,63168.0],["2023-08-07",300.0,309.25,285.0,287.5,22980.0],["2023-08-08",280.5,285.25,256.65,284.0,21836.0],["2023-08-09",277.5,296.0,277.5,282.0,11734.0],["2023-08-10",283.5,295.5,277.0,277.5,10016.0],["2023-08-11",276.0,277.5,264.5,266.0,10068.0],["2023-08-14",262.5,268.0,253.5,254.0,7292.0],["2023-08-15",252.0,255.25,244.0,249.5,8068.0],["2023-08-16",249.5,254.5,239.0,239.0,12002.0],["2023-08-17",242.0,246.75,237.0,237.5,10248.0],["2023-08-18",232.0,238.0,231.0,237.5,7602.0],["2023-08-21",237.0,244.0,233.0,240.0,8426.0],["2023-08-22",244.0,254.0,231.5,234.5,8540.0],["2023-08-23",231.0,236.5,228.5,233.0,6066.0],["2023-08-24",231.0,231.0,211.0,212.5,11928.0],["2023-08-25",213.5,224.5,204.0,205.5,10580.0],["2023-08-28",206.0,212.75,205.5,211.5,6260.0],["2023-08-29",211.0,222.5,208.5,221.5,4942.0],["2023-08-30",221.0,230.25,214.5,222.0,5262.0],["2023-08-31",221.5,228.25,216.5,223.5,8792.0],["2023-09-01",225.5,225.5,213.75,217.5,7290.0],["2023-09-05",215.5,216.0,208.25,208.5,5052.0],["2023-09-06",205.5,207.5,199.0,201.5,5422.0],["2023-09-07",199.0,206.0,194.5,204.0,8710.0],["2023-09-08",202.5,205.5,196.6,198.5,7526.0],["2023-09-11",201.5,203.5,198.5,202.0,8380.0],["2023-09-12",199.0,206.0,199.0,203.5,7230.0],["2023-09-13",205.0,205.5,197.5,200.5,6808.0],["2023-09-14",202.5,206.0,199.5,199.5,3738.0],["2023-09-15",200.5,201.5,196.5,200.0,16018.0],["2023-09-18",199.5,199.75,187.5,188.0,4046.0],["2023-09-19",185.5,188.5,180.5,183.5,6254.0],["2023-09-20",185.0,187.0,170.5,171.0,7402.0],["2023-09-21",168.5,171.0,157.5,159.0,7218.0],["2023-09-22",162.0,165.9,150.0,150.5,9642.0],["2023-09-25",150.5,157.5,150.5,151.0,6924.0],["2023-09-26",150.5,158.0,141.5,141.5,16082.0],["2023-09-27",135.0,136.0,116.25,127.0,44734.0],["2023-09-28",129.5,134.5,121.5,133.5,25416.0],["2023-09-29",142.5,142.5,131.5,136.5,23210.0],["2023-10-02",135.5,143.5,135.5,137.5,11212.0],["2023-10-03",135.5,140.0,132.5,138.0,14208.0],["2023-10-04",139.5,143.0,135.0,140.0,6630.0],["2023-10-05",139.5,139.5,130.0,135.0,10062.0],["2023-10-06",133.0,140.0,130.0,138.0,6462.0],["2023-10-09",136.0,136.0,128.0,133.5,8406.0],["2023-10-10",133.0,143.0,133.0,138.0,5604.0],["2023-10-11",141.5,143.5,134.0,135.0,3398.0],["2023-10-12",136.0,136.0,128.0,129.5,4796.0],["2023-10-13",128.5,129.75,125.0,125.0,8602.0],["2023-10-16",128.0,138.0,126.25,134.5,8140.0],["2023-10-17",133.0,142.5,131.5,141.0,9640.0],["2023-10-18",138.5,140.0,135.0,137.5,5406.0],["2023-10-19",137.5,141.75,136.0,137.5,3744.0],["2023-10-20",137.5,141.0,136.0,137.5,3810.0],["2023-10-23",137.0,141.0,131.5,138.0,5536.0],["2023-10-24",139.5,146.0,137.5,137.5,8502.0],["2023-10-25",136.0,138.0,131.6,137.0,5266.0],["2023-10-26",135.0,137.5,132.0,134.0,4294.0],["2023-10-27",134.5,138.25,132.65,133.5,6646.0],["2023-10-30",135.0,138.5,132.75,135.0,7408.0],["2023-10-31",136.0,137.0,131.0,131.5,5784.0],["2023-11-01",131.5,132.0,123.75,125.0,11196.0],["2023-11-02",128.0,136.9,127.0,135.5,7292.0],["2023-11-03",142.0,150.0,141.0,145.5,8036.0],["2023-11-06",144.5,147.75,139.25,142.0,5034.0],["2023-11-07",141.5,149.0,138.5,148.0,5084.0],["2023-11-08",145.5,148.0,140.5,147.5,9324.0],["2023-11-09",150.0,150.0,113.5,117.5,32244.0],["2023-11-10",116.5,118.5,102.5,103.5,29078.0],["2023-11-13",105.5,115.0,102.5,111.0,16526.0],["2023-11-14",118.0,121.0,114.75,117.0,21960.0],["2023-11-15",120.0,126.0,119.5,120.5,33898.0],["2023-11-16",120.0,120.0,110.75,117.5,14774.0],["2023-11-17",118.0,120.5,116.0,120.5,12628.0],["2023-11-20",120.5,122.05,116.5,118.5,12652.0],["2023-11-21",116.5,118.25,112.5,113.0,6690.0],["2023-11-22",115.5,118.0,112.0,114.5,8074.0],["2023-11-24",114.5,117.5,113.25,116.5,3832.0],["2023-11-27",117.0,117.0,111.75,115.0,7284.0],["2023-11-28",114.0,116.0,111.25,115.0,4746.0],["2023-11-29",116.0,118.0,111.5,113.5,5802.0],["2023-11-30",113.5,115.75,110.5,112.0,7822.0],["2023-12-01",110.5,118.5,109.5,118.0,17442.0],["2023-12-04",118.0,125.0,116.5,120.5,19962.0],["2023-12-05",117.5,122.0,117.25,118.0,8406.0],["2023-12-06",120.0,121.75,115.5,116.5,15396.0],["2023-12-07",119.0,119.0,108.0,108.5,15604.0],["2023-12-08",111.5,113.25,108.0,112.5,9816.0],["2023-12-11",111.5,114.0,108.15,112.5,7744.0],["2023-12-12",120.0,123.5,115.0,118.5,18824.0],["2023-12-13",118.0,129.5,115.0,125.5,23442.0],["2023-12-14",129.0,149.0,128.5,146.5,19584.0],["2023-12-15",144.0,144.75,133.0,134.0,13520.0],["2023-12-18",132.5,135.5,130.0,132.5,5596.0],["2023-12-19",133.0,139.75,132.5,138.5,7038.0],["2023-12-20",138.0,144.5,135.5,136.0,7628.0],["2023-12-21",136.5,143.0,136.5,140.5,8570.0],["2023-12-22",140.5,143.5,138.0,140.0,4152.0],["2023-12-26",140.5,142.5,138.75,141.5,3308.0],["2023-12-27",141.5,143.0,139.5,141.0,4620.0],["2023-12-28",141.0,144.4,140.25,142.0,3940.0],["2023-12-29",141.0,145.25,135.75,136.5,7006.0],["2024-01-02",136.0,136.5,129.0,129.5,7044.0],["2024-01-03",127.5,127.95,120.75,122.5,6348.0],["2024-01-04",122.0,123.75,120.0,120.0,4244.0],["2024-01-05",120.0,122.75,118.0,119.5,4158.0],["2024-01-08",122.5,124.0,118.5,121.5,5248.0],["2024-01-09",119.5,121.25,117.5,119.0,6384.0],["2024-01-10",118.5,119.5,116.0,118.5,3966.0],["2024-01-11",117.5,119.75,115.0,119.0,4418.0],["2024-01-12",120.0,124.0,115.5,118.0,5572.0],["2024-01-16",117.5,118.0,113.0,113.0,5490.0],["2024-01-17",111.0,112.5,107.25,110.5,6814.0],["2024-01-18",110.5,112.0,108.5,112.0,4054.0],["2024-01-19",112.0,115.5,108.1,115.5,5472.0],["2024-01-22",115.5,120.0,115.5,117.0,4702.0],["2024-01-23",119.0,120.75,115.5,116.0,3342.0],["2024-01-24",116.5,120.0,112.5,113.5,3328.0],["2024-01-25",113.5,118.75,113.5,117.0,3646.0],["2024-01-26",119.0,120.5,115.0,115.5,3126.0],["2024-01-29",116.0,118.0,113.0,118.0,2602.0],["2024-01-30",116.5,116.75,114.5,114.5,2526.0],["2024-01-31",114.0,118.5,109.0,109.5,8286.0],["2024-02-01",112.5,112.5,105.0,108.5,8606.0],["2024-02-02",107.5,110.0,105.0,106.5,5638.0],["2024-02-05",105.5,109.5,102.0,103.0,8612.0],["2024-02-06",103.0,110.0,102.0,108.0,4360.0],["2024-02-07",108.0,109.5,104.5,105.0,3650.0],["2024-02-08",104.5,108.25,104.5,106.5,3952.0],["2024-02-09",107.0,111.0,107.0,109.5,4292.0],["2024-02-12",109.5,116.0,109.5,115.0,4822.0],["2024-02-13",109.5,109.5,103.5,104.0,8176.0],["2024-02-14",107.5,110.5,106.0,109.5,4436.0],["2024-02-15",110.5,112.5,108.0,112.5,6330.0],["2024-02-16",111.5,112.5,104.0,104.0,5752.0],["2024-02-20",104.0,105.5,103.0,104.0,6754.0],["2024-02-21",103.5,106.5,101.5,105.0,4912.0],["2024-02-22",106.0,106.0,100.5,101.5,6710.0],["2024-02-23",101.5,108.5,101.5,106.5,5624.0],["2024-02-26",105.5,107.5,103.0,104.0,3164.0],["2024-02-27",106.0,111.0,105.75,110.5,7280.0],["2024-02-28",108.5,112.5,108.5,109.5,4362.0],["2024-02-29",111.5,113.25,110.0,111.0,30800.0],["2024-03-01",111.5,113.5,107.5,111.5,8466.0],["2024-03-04",112.0,112.5,105.0,107.5,9268.0],["2024-03-05",106.0,107.0,103.0,103.0,6698.0],["2024-03-06",105.0,113.0,103.5,111.5,6654.0],["2024-03-07",108.0,125.25,108.0,118.0,20904.0],["2024-03-08",106.0,108.0,100.0,102.0,24712.0],["2024-03-11",102.5,104.75,101.0,101.5,6514.0],["2024-03-12",101.5,110.5,98.55,109.0,21590.0],["2024-03-13",108.5,120.0,107.0,119.5,15192.0],["2024-03-14",118.5,120.0,113.25,119.5,9326.0],["2024-03-15",118.0,120.5,110.15,110.5,8738.0],["2024-03-18",122.5,136.0,121.0,122.5,15202.0],["2024-03-19",122.5,130.75,119.5,129.0,6712.0],["2024-03-20",129.5,131.0,126.5,128.5,4540.0],["2024-03-21",129.5,131.55,126.5,128.5,2740.0],["2024-03-22",128.5,128.5,120.25,121.5,3300.0],["2024-03-25",121.0,127.0,121.0,123.5,3352.0],["2024-03-26",125.0,127.25,123.0,125.5,2456.0],["2024-03-27",125.0,129.0,123.5,126.0,3608.0],["2024-03-28",122.0,130.25,122.0,126.5,2892.0],["2024-04-01",127.0,127.0,119.0,124.0,6444.0],["2024-04-02",121.0,121.0,112.5,115.0,6596.0],["2024-04-03",113.5,119.0,113.0,115.5,4770.0],["2024-04-04",118.0,119.0,111.0,112.5,4562.0],["2024-04-05",112.5,118.25,112.5,116.0,3246.0],["2024-04-08",117.0,120.0,117.0,119.5,2314.0],["2024-04-09",120.5,127.25,119.5,124.0,4150.0],["2024-04-10",118.5,120.0,110.5,115.5,7180.0],["2024-04-11",116.5,116.5,111.0,113.0,2384.0],["2024-04-12",112.5,113.0,106.0,108.0,7824.0],["2024-04-15",107.0,108.0,105.25,105.5,4272.0],["2024-04-16",105.0,107.75,103.75,104.5,3098.0],["2024-04-17",109.5,110.25,104.0,104.0,3092.0],["2024-04-18",105.5,105.5,101.25,104.5,5286.0],["2024-04-19",102.0,105.5,102.0,105.5,4878.0],["2024-04-22",105.5,106.5,102.75,103.5,1976.0],["2024-04-23",104.0,111.05,103.0,107.0,4992.0],["2024-04-24",106.5,107.5,103.5,105.5,3172.0],["2024-04-25",104.5,106.0,102.5,105.5,3462.0],["2024-04-26",107.0,109.0,104.5,106.0,2486.0],["2024-04-29",106.0,109.0,105.0,105.5,3806.0],["2024-04-30",105.0,109.5,104.5,107.5,3910.0],["2024-05-01",108.5,109.0,105.0,105.5,3056.0],["2024-05-02",108.0,108.0,104.5,108.0,2892.0],["2024-05-03",110.0,113.0,107.5,112.0,3866.0],["2024-05-06",114.0,116.5,112.5,113.5,3028.0],["2024-05-07",114.5,119.0,114.1,115.0,2556.0],["2024-05-08",112.5,114.5,110.75,114.0,2436.0],["2024-05-09",113.5,120.0,111.0,120.0,5764.0],["2024-05-10",119.5,119.5,115.5,116.5,2160.0],["2024-05-13",113.5,119.5,113.5,115.0,2526.0],["2024-05-14",116.5,119.0,113.5,116.5,3898.0],["2024-05-15",117.5,119.75,117.0,118.0,3928.0],["2024-05-16",117.5,117.5,113.0,114.5,2608.0],["2024-05-17",115.5,115.75,109.5,110.0,3314.0],["2024-05-20",110.5,111.4,106.25,107.0,7130.0],["2024-05-21",105.5,112.5,105.0,112.5,5194.0],["2024-05-22",112.0,112.5,105.5,109.0,8540.0],["2024-05-23",109.5,112.75,105.5,107.5,10124.0],["2024-05-24",113.0,113.0,108.5,113.0,6240.0],["2024-05-28",109.5,115.5,109.5,114.5,7448.0],["2024-05-29",118.0,130.0,114.25,124.0,19826.0],["2024-05-30",127.5,134.0,120.0,132.0,12750.0],["2024-05-31",133.0,135.25,126.0,129.5,8862.0],["2024-06-03",131.0,135.5,128.0,135.0,6428.0],["2024-06-04",134.5,136.75,129.5,132.0,6610.0],["2024-06-05",133.5,135.0,130.7,133.5,4108.0],["2024-06-06",132.5,132.8,126.75,129.0,3882.0],["2024-06-07",125.5,128.5,123.5,125.0,3652.0],["2024-06-10",124.0,129.5,123.0,127.0,2976.0],["2024-06-11",125.5,126.8,123.5,126.5,2438.0],["2024-06-12",127.5,132.5,126.5,128.0,3550.0],["2024-06-13",128.0,128.5,123.0,123.5,2398.0],["2024-06-14",122.5,123.5,117.25,118.0,4952.0],["2024-06-17",118.5,118.5,114.5,116.5,2294.0],["2024-06-18",115.5,117.5,111.0,111.0,3394.0],["2024-06-20",110.5,117.0,110.5,116.0,5010.0],["2024-06-21",116.5,126.75,116.35,125.0,6718.0],["2024-06-24",126.0,126.5,116.0,117.0,3310.0],["2024-06-25",120.5,120.5,112.5,113.5,2402.0],["2024-06-26",113.5,115.0,110.0,110.5,3596.0],["2024-06-27",110.5,114.0,110.0,114.0,1772.0],["2024-06-28",115.0,120.0,112.25,120.0,10474.0],["2024-07-01",120.0,120.0,108.0,109.0,4720.0],["2024-07-02",108.5,111.0,108.0,109.5,2688.0],["2024-07-03",109.5,111.75,109.0,111.0,1090.0],["2024-07-05",110.0,112.0,106.5,108.5,4562.0],["2024-07-08",110.0,113.0,109.1,111.5,2784.0],["2024-07-09",110.5,112.0,107.5,108.5,2900.0],["2024-07-10",109.5,109.5,107.5,108.0,2368.0],["2024-07-11",110.5,122.0,110.0,121.5,7302.0],["2024-07-12",121.5,123.0,115.0,116.5,5502.0],["2024-07-15",117.5,120.5,112.0,120.0,3626.0],["2024-07-16",121.0,127.5,119.25,125.5,4370.0],["2024-07-17",123.5,129.5,122.5,126.0,4944.0],["2024-07-18",124.5,129.0,118.5,119.0,2102.0],["2024-07-19",119.5,124.25,117.85,121.5,2740.0],["2024-07-22",123.5,123.5,114.25,114.5,2902.0],["2024-07-23",117.5,126.5,115.05,125.5,4572.0],["2024-07-24",125.0,125.0,115.0,115.0,2634.0],["2024-07-25",116.0,123.25,112.5,119.5,4270.0],["2024-07-26",122.5,124.5,119.0,124.0,2338.0],["2024-07-29",125.0,125.0,118.5,120.5,2254.0],["2024-07-30",121.0,125.5,121.0,125.0,2342.0],["2024-07-31",124.0,127.5,120.75,122.0,4564.0],["2024-08-01",121.5,124.0,115.6,120.0,4736.0],["2024-08-02",115.0,117.0,112.5,114.0,3810.0],["2024-08-05",107.0,113.0,104.0,107.5,7392.0],["2024-08-06",109.5,118.0,105.5,114.5,11192.0],["2024-08-07",120.0,151.0,118.55,142.5,25850.0],["2024-08-08",137.0,144.0,130.5,137.0,15814.0],["2024-08-09",135.5,145.0,127.0,137.5,6896.0],["2024-08-12",137.5,138.5,132.0,134.0,3674.0],["2024-08-13",134.0,146.0,134.0,142.0,4572.0],["2024-08-14",143.5,143.75,137.0,137.5,2956.0],["2024-08-15",141.0,152.5,141.0,151.0,8110.0],["2024-08-16",149.5,153.5,147.8,152.5,3650.0],["2024-08-19",153.5,169.5,151.0,167.0,12374.0],["2024-08-20",165.0,166.0,159.5,161.5,4518.0],["2024-08-21",162.0,169.0,161.05,166.5,6102.0],["2024-08-22",168.0,168.0,161.0,167.0,3936.0],["2024-08-23",169.5,182.75,166.0,180.5,8912.0],["2024-08-26",183.5,198.0,181.75,196.0,22788.0],["2024-08-27",194.0,197.5,185.0,186.0,6144.0],["2024-08-28",189.5,193.5,174.5,177.0,7054.0],["2024-08-29",178.5,196.5,175.75,188.0,5350.0],["2024-08-30",189.5,192.0,175.0,179.5,5154.0],["2024-09-03",177.5,188.5,176.3,180.5,5176.0],["2024-09-04",179.0,180.5,163.0,170.5,7156.0],["2024-09-05",170.0,175.5,168.0,173.5,3354.0],["2024-09-06",174.5,185.0,169.5,169.5,3958.0],["2024-09-09",168.0,172.5,162.0,168.0,7132.0],["2024-09-10",169.5,169.5,162.3,166.5,3230.0],["2024-09-11",165.0,166.5,158.0,163.0,2992.0],["2024-09-12",164.5,173.0,159.5,170.5,3342.0],["2024-09-13",173.0,178.0,168.55,175.0,2888.0],["2024-09-16",175.0,175.0,166.0,169.5,3786.0],["2024-09-17",166.5,175.0,166.5,172.0,2926.0],["2024-09-18",173.5,191.0,172.75,179.0,7034.0],["2024-09-19",186.0,195.0,180.0,191.5,8198.0],["2024-09-20",189.5,190.75,183.55,187.0,13428.0],["2024-09-23",187.0,189.5,182.0,182.0,4952.0],["2024-09-24",183.5,190.0,179.5,179.5,5674.0],["2024-09-25",178.0,181.5,164.5,177.0,5028.0],["2024-09-26",180.0,185.5,178.0,182.5,2912.0],["2024-09-27",184.5,198.5,184.5,192.0,4638.0],["2024-09-30",187.5,197.5,182.75,184.0,5044.0],["2024-10-01",184.5,187.5,178.0,179.0,2370.0],["2024-10-02",177.5,182.0,176.5,177.0,2570.0],["2024-10-03",174.5,178.0,171.0,172.0,2398.0],["2024-10-04",175.5,179.75,171.05,174.0,2738.0],["2024-10-07",173.0,173.0,168.0,170.0,3108.0],["2024-10-08",170.5,172.5,166.0,167.0,2630.0],["2024-10-09",166.5,170.0,162.0,166.5,2162.0],["2024-10-10",163.0,167.5,160.0,163.0,1818.0],["2024-10-11",164.0,170.0,164.0,167.0,3190.0],["2024-10-14",166.0,166.0,161.5,162.0,1374.0],["2024-10-15",160.5,170.0,160.5,165.0,2978.0],["2024-10-16",166.5,171.0,165.5,169.0,2268.0],["2024-10-17",171.5,171.5,160.0,163.0,2690.0],["2024-10-18",164.0,166.6,160.25,160.5,1082.0],["2024-10-21",159.0,162.0,154.0,156.0,3436.0],["2024-10-22",154.0,154.5,150.5,154.5,2524.0],["2024-10-23",152.0,155.5,150.0,151.5,1466.0],["2024-10-24",153.5,154.5,150.5,152.5,2148.0],["2024-10-25",152.0,156.0,150.4,152.5,1468.0],["2024-10-28",154.5,159.0,152.5,156.5,1394.0],["2024-10-29",156.5,158.0,152.5,155.0,1580.0],["2024-10-30",155.0,165.0,153.0,157.5,3344.0],["2024-10-31",156.5,158.5,154.5,155.0,2502.0],["2024-11-01",157.0,160.0,154.5,156.0,2486.0],["2024-11-04",153.0,160.5,152.5,157.5,1520.0],["2024-11-05",156.0,165.0,156.0,164.5,3318.0],["2024-11-06",167.0,167.0,156.75,158.5,6268.0],["2024-11-07",167.5,179.5,162.5,163.5,5450.0],["2024-11-08",166.0,166.5,156.5,157.0,4616.0],["2024-11-11",158.0,158.0,151.5,155.5,5228.0],["2024-11-12",154.0,156.5,145.5,148.5,5892.0],["2024-11-13",151.0,151.5,147.0,147.0,4876.0],["2024-11-14",147.5,150.5,146.5,147.5,1882.0],["2024-11-15",150.0,150.0,146.0,148.5,2214.0],["2024-11-18",149.5,149.5,141.0,142.0,2920.0],["2024-11-19",140.0,145.5,137.5,144.0,2708.0],["2024-11-20",143.0,144.5,138.0,143.5,2044.0],["2024-11-21",143.0,146.25,140.0,145.5,2392.0],["2024-11-22",146.5,152.0,145.0,147.5,2938.0],["2024-11-25",150.5,168.5,150.5,162.5,5248.0],["2024-11-26",160.5,162.0,150.5,159.5,4982.0],["2024-11-27",161.0,169.5,161.0,161.5,2634.0],["2024-11-29",161.0,164.0,158.75,160.5,1034.0],["2024-12-02",159.5,165.0,157.5,164.5,2484.0],["2024-12-03",163.5,171.5,162.5,168.0,5298.0],["2024-12-04",170.5,171.5,164.5,167.0,3958.0],["2024-12-05",165.0,168.5,154.0,154.5,4072.0],["2024-12-06",157.0,160.25,153.0,157.5,4068.0],["2024-12-09",156.0,165.5,154.95,156.0,3864.0],["2024-12-10",155.5,157.0,150.5,154.0,3206.0],["2024-12-11",156.5,156.5,150.5,152.5,4862.0],["2024-12-12",152.5,156.0,149.0,152.5,4116.0],["2024-12-13",152.5,155.5,150.5,151.5,2356.0],["2024-12-16",151.5,154.0,149.6,152.0,2338.0],["2024-12-17",151.5,152.5,147.0,150.5,2384.0],["2024-12-18",151.0,151.0,137.25,138.0,4866.0],["2024-12-19",142.0,142.0,127.75,128.0,4246.0],["2024-12-20",127.0,130.5,127.0,129.5,6870.0],["2024-12-23",129.5,129.85,119.5,123.0,5450.0],["2024-12-24",124.0,124.0,120.5,123.5,1650.0],["2024-12-26",121.0,124.0,121.0,123.0,2000.0],["2024-12-27",122.5,122.5,117.25,120.0,4846.0],["2024-12-30",118.0,119.5,114.0,117.0,5252.0],["2024-12-31",118.0,120.0,116.5,119.5,3770.0],["2025-01-02",121.5,124.5,118.5,119.0,2102.0],["2025-01-03",119.0,123.0,117.0,122.5,2876.0],["2025-01-06",124.5,124.5,118.5,119.5,2404.0],["2025-01-07",121.5,121.5,116.0,117.5,2500.0],["2025-01-08",116.0,116.0,113.0,115.5,1826.0],["2025-01-10",113.5,114.75,111.05,113.5,3352.0],["2025-01-13",112.5,114.5,107.5,114.0,5094.0],["2025-01-14",115.5,117.5,113.0,115.0,1846.0],["2025-01-15",117.5,123.5,117.5,122.0,4046.0],["2025-01-16",121.0,122.5,117.75,122.0,2156.0],["2025-01-17",122.5,129.0,120.5,128.0,4322.0],["2025-01-21",131.0,131.25,125.0,127.5,6692.0],["2025-01-22",126.0,129.0,125.5,126.5,1980.0],["2025-01-23",125.5,125.5,121.5,124.5,2200.0],["2025-01-24",124.5,126.5,121.0,122.0,2070.0],["2025-01-27",122.5,135.0,122.0,127.0,4798.0],["2025-01-28",127.5,127.5,123.75,125.0,1614.0],["2025-01-29",125.5,128.5,124.0,126.0,2286.0],["2025-01-30",126.5,127.0,123.25,126.0,1524.0],["2025-01-31",125.5,125.8,120.5,122.0,3656.0],["2025-02-03",119.0,119.5,114.0,118.5,5936.0],["2025-02-04",119.0,119.0,116.0,118.5,1966.0],["2025-02-05",118.5,122.0,118.0,120.5,1812.0],["2025-02-06",120.5,124.5,120.25,122.5,1268.0],["2025-02-07",121.5,122.5,118.5,119.0,1888.0],["2025-02-10",121.5,122.5,119.0,120.5,1784.0],["2025-02-11",119.5,125.5,119.5,124.0,2186.0],["2025-02-12",122.5,124.0,120.0,122.5,1620.0],["2025-02-13",124.5,124.5,122.5,123.0,1250.0],["2025-02-14",124.5,125.95,122.5,122.5,1274.0],["2025-02-18",123.0,124.5,121.25,122.5,1352.0],["2025-02-19",122.5,122.5,118.5,119.0,1058.0],["2025-02-20",118.5,119.0,112.5,112.5,2666.0],["2025-02-21",115.0,117.0,110.5,113.0,3986.0],["2025-02-24",115.0,117.0,111.0,111.0,2398.0],["2025-02-25",111.0,115.25,111.0,111.5,3940.0],["2025-02-26",113.5,115.5,111.0,115.5,4794.0],["2025-02-27",116.5,116.5,112.5,113.0,1630.0],["2025-02-28",114.0,116.0,112.5,116.0,2636.0],["2025-03-03",116.0,121.0,113.0,113.5,3870.0],["2025-03-04",112.0,116.0,110.55,113.5,2438.0],["2025-03-05",114.5,115.0,111.25,112.0,2274.0],["2025-03-06",112.5,114.5,107.5,108.0,6214.0],["2025-03-07",101.5,110.0,91.0,109.0,12100.0],["2025-03-10",105.5,106.25,94.0,94.5,6358.0],["2025-03-11",95.0,97.75,91.0,91.0,4936.0],["2025-03-12",93.0,93.0,85.5,91.0,6906.0],["2025-03-13",92.0,92.0,86.5,88.5,3188.0],["2025-03-14",86.5,90.0,86.05,89.0,4132.0],["2025-03-17",90.0,91.75,87.5,90.0,3990.0],["2025-03-18",90.5,90.5,81.5,84.0,6796.0],["2025-03-19",84.5,88.25,83.0,87.5,2778.0],["2025-03-20",87.5,94.5,85.0,88.0,3880.0],["2025-03-21",87.5,91.0,85.5,89.0,6068.0],["2025-03-24",91.5,91.5,87.5,89.0,2688.0],["2025-03-25",88.0,91.5,85.0,87.0,4550.0],["2025-03-26",88.0,89.0,85.5,85.5,2034.0],["2025-03-27",86.5,87.5,82.5,84.0,3816.0],["2025-03-28",84.5,86.0,82.0,84.5,2600.0],["2025-03-31",84.5,86.0,81.5,84.0,3268.0],["2025-04-01",83.0,85.0,80.5,82.5,2226.0],["2025-04-02",82.0,84.5,80.5,84.5,2004.0],["2025-04-03",81.5,83.5,75.0,76.0,4406.0],["2025-04-04",75.5,76.25,72.2,74.5,5824.0],["2025-04-07",71.0,78.5,68.7,75.5,5272.0],["2025-04-08",80.0,81.0,67.0,70.0,4510.0],["2025-04-09",70.0,80.5,66.25,75.5,5368.0],["2025-04-10",72.0,73.95,66.5,69.5,2960.0],["2025-04-11",68.5,72.35,66.0,70.5,2702.0],["2025-04-14",70.5,73.75,69.0,72.5,2524.0],["2025-04-15",71.5,72.5,68.0,70.5,3166.0],["2025-04-16",70.5,76.75,70.5,74.5,6288.0],["2025-04-17",74.5,76.5,72.55,74.0,3368.0],["2025-04-21",74.0,74.5,70.0,72.5,3516.0],["2025-04-22",74.0,75.15,71.5,74.5,2020.0],["2025-04-23",79.5,79.5,74.0,75.0,3134.0],["2025-04-24",76.0,76.0,73.0,74.5,3072.0],["2025-04-25",75.5,75.5,72.0,74.0,2086.0],["2025-04-28",74.0,74.0,71.0,73.5,2268.0],["2025-04-29",72.5,74.25,72.0,73.5,2176.0],["2025-04-30",72.5,74.25,69.75,73.0,2762.0],["2025-05-01",74.0,75.5,70.0,74.0,2688.0],["2025-05-02",72.5,73.5,66.5,73.0,11196.0],["2025-05-05",73.0,73.0,70.0,72.0,2738.0],["2025-05-06",70.5,71.0,64.5,67.5,11298.0],["2025-05-07",67.5,67.5,66.0,66.5,3710.0],["2025-05-08",66.5,69.5,64.0,69.5,6318.0],["2025-05-09",70.0,71.5,68.3,69.5,4068.0],["2025-05-12",73.0,82.25,72.0,78.5,14114.0],["2025-05-13",79.5,82.5,75.0,81.5,6626.0],["2025-05-14",80.5,82.0,74.5,75.5,3802.0],["2025-05-15",75.5,75.5,73.0,74.0,2828.0],["2025-05-16",74.0,78.25,73.0,77.5,3210.0],["2025-05-19",75.0,75.75,69.75,71.5,6400.0],["2025-05-20",70.5,74.5,69.5,73.0,5264.0],["2025-05-21",71.5,72.5,67.75,69.0,4746.0],["2025-05-22",68.0,70.0,65.0,67.0,5382.0],["2025-05-23",66.5,67.5,65.0,65.0,7722.0],["2025-05-27",68.0,69.0,65.5,66.5,7976.0],["2025-05-28",67.0,69.75,67.0,67.5,5074.0],["2025-05-29",68.0,76.0,67.5,72.5,11354.0],["2025-05-30",72.5,75.75,68.5,69.0,5988.0],["2025-06-02",69.5,71.1,66.0,66.5,5434.0],["2025-06-03",67.0,69.95,64.5,66.0,8532.0],["2025-06-04",67.0,68.5,65.5,67.0,10622.0],["2025-06-05",68.0,70.5,66.0,67.5,10002.0],["2025-06-06",69.0,76.75,68.5,73.5,15974.0],["2025-06-09",79.0,110.5,75.5,93.0,147604.0],["2025-06-10",92.5,99.5,91.0,92.5,23454.0],["2025-06-11",94.5,95.0,87.0,87.0,11912.0],["2025-06-12",87.0,94.5,85.5,94.0,8812.0],["2025-06-13",94.0,99.0,90.0,90.0,9890.0],["2025-06-16",92.0,101.75,89.15,101.5,13718.0],["2025-06-17",100.0,101.8,93.5,94.0,9432.0],["2025-06-18",93.5,96.0,92.0,93.5,4980.0],["2025-06-20",95.0,95.0,89.75,90.0,7024.0],["2025-06-23",89.0,91.5,86.0,90.0,6332.0],["2025-06-24",90.5,94.0,88.75,92.0,4182.0],["2025-06-25",92.5,92.5,87.0,87.0,4084.0],["2025-06-26",87.0,89.35,86.0,88.0,2510.0],["2025-06-27",88.0,89.0,84.5,84.5,9850.0],["2025-06-30",84.5,86.0,83.5,85.5,4056.0],["2025-07-01",85.0,91.0,84.05,87.5,2686.0],["2025-07-02",87.5,94.25,87.0,93.0,6568.0],["2025-07-03",94.5,96.5,92.0,93.0,2346.0],["2025-07-07",93.0,95.75,90.5,93.5,12356.0],["2025-07-08",94.0,99.0,93.6,97.5,6050.0],["2025-07-09",97.5,97.5,92.5,97.0,3276.0],["2025-07-10",97.0,100.5,97.0,100.0,4704.0],["2025-07-11",99.5,102.5,94.5,97.0,10512.0],["2025-07-14",97.0,104.0,97.0,101.0,6520.0],["2025-07-15",101.0,103.5,99.5,100.0,7546.0],["2025-07-16",101.0,101.5,95.5,97.5,9120.0],["2025-07-17",97.5,101.75,96.85,98.0,5040.0],["2025-07-18",99.5,100.0,94.0,94.0,2750.0],["2025-07-21",95.0,97.0,94.5,95.0,2016.0],["2025-07-22",94.5,100.0,94.5,99.0,5050.0],["2025-07-23",99.5,102.5,98.75,100.5,3708.0],["2025-07-24",100.0,100.55,97.5,97.5,2570.0],["2025-07-25",98.5,98.5,91.0,91.5,3940.0],["2025-07-28",92.5,93.0,87.0,89.0,6890.0],["2025-07-29",89.5,92.0,89.0,90.0,5658.0],["2025-07-30",89.0,89.95,80.75,83.0,7508.0],["2025-07-31",81.0,84.0,80.0,81.0,4682.0],["2025-08-01",80.0,80.75,75.75,77.0,6898.0],["2025-08-04",78.5,81.0,77.5,80.0,4362.0],["2025-08-05",80.0,83.0,80.0,82.5,2272.0],["2025-08-06",82.5,87.9,82.5,85.0,6998.0],["2025-08-07",69.5,74.5,68.5,70.0,11376.0],["2025-08-08",71.5,71.5,67.5,70.5,6618.0],["2025-08-11",69.5,70.35,66.75,67.5,5682.0],["2025-08-12",69.0,70.0,68.0,69.0,4580.0],["2025-08-13",67.5,70.0,67.5,68.0,7126.0],["2025-08-14",67.5,67.5,64.5,65.0,7078.0],["2025-08-15",65.5,67.25,64.25,66.0,9960.0],["2025-08-18",67.0,69.0,65.5,68.0,9640.0],["2025-08-19",68.5,69.0,66.0,66.0,4686.0],["2025-08-20",66.5,66.5,63.5,64.0,4602.0],["2025-08-21",64.5,65.45,62.0,63.5,8104.0],["2025-08-22",63.5,66.5,63.5,66.5,10450.0],["2025-08-25",66.5,67.0,63.75,64.0,3714.0],["2025-08-26",64.5,65.25,63.0,63.0,6010.0],["2025-08-27",63.5,64.5,63.0,63.0,5826.0],["2025-08-28",63.0,64.0,62.0,62.5,7172.0],["2025-08-29",63.0,65.0,62.25,63.0,10108.0],["2025-09-02",62.5,65.5,62.0,62.5,9108.0],["2025-09-03",62.0,64.0,62.0,62.5,8444.0],["2025-09-04",62.5,71.0,61.75,70.0,88846.0],["2025-09-05",71.0,75.0,68.5,73.5,16220.0],["2025-09-08",73.0,75.0,67.5,72.5,6792.0],["2025-09-09",71.5,71.5,68.0,69.0,4096.0],["2025-09-10",69.5,70.45,60.0,65.5,23074.0],["2025-09-11",63.5,69.0,63.0,69.0,5620.0],["2025-09-12",69.0,69.0,64.25,65.0,5568.0],["2025-09-15",65.0,67.5,64.0,66.5,5206.0],["2025-09-16",66.5,69.0,65.0,67.5,4924.0],["2025-09-17",68.5,69.0,63.5,64.5,7286.0],["2025-09-18",65.0,69.0,64.5,67.5,6828.0],["2025-09-19",67.5,67.55,64.5,65.0,11054.0],["2025-09-22",65.5,66.0,61.5,63.0,5950.0],["2025-09-23",64.0,68.0,64.0,65.0,9678.0],["2025-09-24",65.0,65.0,63.0,63.5,3654.0],["2025-09-25",63.0,65.0,63.0,63.0,4284.0],["2025-09-26",63.0,64.0,62.5,63.0,5498.0],["2025-09-29",63.5,63.5,61.5,61.5,4822.0],["2025-09-30",61.5,62.0,59.5,61.0,5016.0],["2025-10-01",60.0,62.0,60.0,60.5,5140.0],["2025-10-02",60.0,61.25,59.5,60.5,4212.0],["2025-10-03",60.5,63.25,59.5,60.0,4254.0],["2025-10-06",60.0,60.5,57.5,57.5,12752.0],["2025-10-07",58.5,58.5,53.0,53.5,10964.0],["2025-10-08",53.5,55.0,53.0,54.5,7890.0],["2025-10-09",54.0,55.2,53.5,53.5,2754.0],["2025-10-10",54.0,54.25,49.1,49.5,11282.0],["2025-10-13",50.5,53.75,49.5,53.5,6762.0],["2025-10-14",51.5,53.0,51.5,52.0,4214.0],["2025-10-15",53.5,57.65,53.5,55.0,8702.0],["2025-10-16",56.0,57.25,53.0,53.0,2972.0],["2025-10-17",53.0,54.0,50.0,50.5,2948.0],["2025-10-20",51.0,52.0,50.0,50.5,2890.0],["2025-10-21",50.5,54.0,50.0,53.0,5884.0],["2025-10-22",53.0,54.0,51.0,52.0,5648.0],["2025-10-23",51.5,52.0,50.75,51.0,2200.0],["2025-10-24",52.0,53.0,51.0,52.5,3762.0],["2025-10-27",54.0,54.0,50.5,50.5,5360.0],["2025-10-28",50.5,50.95,49.25,49.5,4916.0],["2025-10-29",49.5,50.0,48.0,48.05,7762.0],["2025-10-30",49.0,49.25,45.5,45.55,5760.0],["2025-10-31",48.0,48.0,45.5,46.0,7704.0],["2025-11-03",45.5,47.0,44.6,45.5,12236.0],["2025-11-04",45.5,46.0,44.5,45.3,3684.0],["2025-11-05",46.0,50.5,45.05,50.5,10134.0],["2025-11-06",52.0,52.0,43.0,43.1,15856.0],["2025-11-07",42.0,43.1,38.3,40.5,27766.0],["2025-11-10",42.45,45.7,39.5,45.45,13796.0],["2025-11-11",50.0,50.0,45.0,49.5,10880.0],["2025-11-12",50.0,50.5,47.05,47.4,3902.0],["2025-11-13",46.5,47.5,45.35,46.65,4864.0],["2025-11-14",46.45,47.5,44.15,45.4,4812.0],["2025-11-17",43.5,45.0,40.5,40.6,4462.0],["2025-11-18",41.5,42.2,40.0,40.7,4640.0],["2025-11-19",40.75,41.75,39.5,39.55,3550.0],["2025-11-20",40.65,41.45,37.8,38.2,3966.0],["2025-11-21",37.6,40.45,37.6,39.0,5960.0],["2025-11-24",40.0,40.5,38.9,39.3,4408.0],["2025-11-25",39.0,40.0,38.5,38.8,5110.0],["2025-11-26",38.8,42.0,38.8,41.0,7988.0],["2025-11-28",42.0,53.0,41.0,45.55,72804.0],["2025-12-01",49.5,52.0,39.95,43.05,41096.0],["2025-12-02",41.0,41.5,39.0,40.45,13050.0],["2025-12-03",40.95,41.95,39.75,41.95,9780.0],["2025-12-04",42.0,42.2,39.85,41.05,8212.0],["2025-12-05",40.75,41.85,39.6,39.85,5968.0],["2025-12-08",40.85,40.85,35.75,35.8,21158.0],["2025-12-09",35.75,46.5,35.75,46.1,42856.0],["2025-12-10",45.15,55.5,43.95,52.5,51040.0],["2025-12-11",55.5,56.5,51.0,56.0,19244.0],["2025-12-12",57.0,57.75,53.0,55.5,9872.0],["2025-12-15",55.5,57.7,51.0,51.0,8710.0],["2025-12-16",52.0,56.0,50.0,54.0,9904.0],["2025-12-17",54.5,55.8,51.0,51.0,11652.0],["2025-12-18",52.5,55.75,52.0,53.5,6534.0],["2025-12-19",52.5,54.5,51.5,51.5,13140.0],["2025-12-22",52.5,52.5,50.5,51.5,8754.0],["2025-12-23",53.0,53.5,50.0,53.0,7786.0],["2025-12-24",53.0,54.5,51.0,53.0,7188.0],["2025-12-26",52.0,54.5,51.5,52.5,7806.0],["2025-12-29",51.5,53.0,50.5,51.0,6436.0],["2025-12-30",51.0,53.0,51.0,52.0,6730.0],["2025-12-31",51.0,54.25,50.5,54.0,22654.0],["2026-01-02",54.5,59.0,52.75,53.0,10698.0],["2026-01-05",53.0,54.0,51.0,51.0,6802.0],["2026-01-06",50.5,50.75,45.7,46.0,11982.0],["2026-01-07",46.0,46.95,44.05,44.7,7112.0],["2026-01-08",44.95,45.8,42.5,44.3,6792.0],["2026-01-09",44.0,48.95,44.0,48.5,7010.0],["2026-01-12",48.05,50.75,47.6,50.0,5864.0],["2026-01-13",49.5,50.5,46.9,49.5,8792.0],["2026-01-14",49.0,51.25,49.0,50.5,3286.0],["2026-01-15",50.5,53.5,50.0,53.0,5834.0],["2026-01-16",52.5,57.0,52.5,55.5,6378.0],["2026-01-20",53.0,53.5,51.25,51.5,4854.0],["2026-01-21",52.0,54.0,51.0,54.0,6086.0],["2026-01-22",54.5,58.5,52.0,57.0,6988.0],["2026-01-23",58.0,58.5,56.0,58.0,4744.0],["2026-01-26",58.0,58.0,53.0,54.0,6436.0],["2026-01-27",54.0,54.5,51.5,53.5,4334.0],["2026-01-28",53.0,53.75,51.5,53.0,3358.0],["2026-01-29",52.5,53.5,51.5,53.5,3012.0],["2026-01-30",53.0,55.75,51.0,55.0,4946.0],["2026-02-02",55.0,56.5,53.5,55.0,3976.0],["2026-02-03",54.5,55.5,52.5,54.0,3484.0],["2026-02-04",54.5,54.5,51.75,54.0,3994.0],["2026-02-05",53.5,53.5,48.75,49.45,6986.0],["2026-02-06",50.0,52.0,48.5,48.5,5980.0],["2026-02-09",48.4,48.4,40.85,42.65,9248.0],["2026-02-10",42.5,43.6,36.95,38.35,10826.0],["2026-02-11",38.5,42.55,38.5,42.5,17032.0],["2026-02-12",41.3,42.75,41.2,42.7,6928.0],["2026-02-13",42.05,46.6,42.0,44.55,3216.0],["2026-02-17",43.75,46.4,42.25,43.0,2946.0],["2026-02-18",42.95,44.1,42.75,43.5,2570.0],["2026-02-19",43.0,43.75,41.5,42.55,2436.0],["2026-02-20",43.15,45.7,41.35,45.0,3716.0],["2026-02-23",45.25,45.5,41.0,41.0,5308.0],["2026-02-24",42.0,43.0,41.45,42.6,5830.0],["2026-02-25",42.0,43.85,42.0,42.5,2542.0],["2026-02-26",43.5,44.4,42.0,42.85,1626.0],["2026-02-27",43.0,43.5,41.5,43.0,3538.0],["2026-03-02",42.8,43.3,41.0,41.4,3684.0],["2026-03-03",40.0,43.0,40.0,41.9,6822.0],["2026-03-04",41.85,42.5,40.35,41.5,4198.0],["2026-03-05",42.4,42.4,38.5,38.5,14404.0],["2026-03-06",38.5,38.5,30.25,30.7,21682.0],["2026-03-09",34.2,34.2,24.15,26.95,55168.0],["2026-03-10",29.0,30.0,27.4,29.4,25838.0],["2026-03-11",29.1,32.15,28.35,30.5,14568.0],["2026-03-12",30.0,30.55,28.7,29.5,17946.0],["2026-03-13",24.25,32.8,24.25,32.65,28526.0],["2026-03-16",30.95,31.3,28.05,30.0,20394.0],["2026-03-17",31.15,31.15,29.0,29.9,14318.0],["2026-03-18",30.368,35.56,25.51,33.32,37000.0],["2026-03-19",32.45,32.83,27.01,30.06,24700.0],["2026-03-20",29.56,31.32,27.74,29.18,36100.0],["2026-03-23",29.53,29.97,27.82,28.58,24100.0],["2026-03-24",28.25,28.8,26.96,26.96,12300.0],["2026-03-25",26.92,27.295,20.91,24.42,56500.0],["2026-03-26",24.03,26.49,24.03,25.01,14500.0],["2026-03-27",24.72,27.47,24.56,27.47,9900.0],["2026-03-30",27.79,30.45,27.298,28.5,27000.0],["2026-03-31",28.64,30.115,28.42,29.0,14700.0],["2026-04-01",29.0,30.15,28.98,29.77,7500.0],["2026-04-02",29.56,30.68,29.56,30.68,5400.0],["2026-04-06",30.07,32.26,30.07,31.86,14300.0],["2026-04-07",31.86,32.363,30.27,31.93,11100.0],["2026-04-08",31.93,31.941,30.62,31.88,3800.0],["2026-04-09",31.02,34.73,31.02,34.06,5800.0],["2026-04-10",34.77,35.175,32.0,32.16,10800.0],["2026-04-13",32.2,33.6,31.49,32.63,18200.0],["2026-04-14",32.1,34.14,32.1,33.66,20000.0],["2026-04-15",33.52,39.75,33.52,38.87,16000.0],["2026-04-16",38.54,44.99,37.69,42.32,23400.0],["2026-04-17",42.32,44.68,41.844,43.47,18600.0],["2026-04-20",43.13,43.99,39.88,43.18,21700.0],["2026-04-21",42.32,44.4,38.29,38.29,12400.0],["2026-04-22",39.27,39.33,36.0,36.98,7800.0],["2026-04-23",37.17,37.365,33.9,34.91,10600.0],["2026-04-24",35.18,40.06,35.18,38.86,18000.0],["2026-04-27",38.47,41.49,38.45,40.84,13300.0],["2026-04-28",40.19,43.36,39.71,42.68,12700.0],["2026-04-29",41.74,43.47,39.705,40.06,15500.0],["2026-04-30",40.92,41.98,40.125,41.68,6700.0],["2026-05-01",40.74,41.895,39.96,40.94,7300.0],["2026-05-04",41.71,44.31,39.32,41.07,8900.0],["2026-05-05",41.66,41.66,38.77,39.68,9300.0],["2026-05-06",41.84,44.67,41.84,42.88,5900.0],["2026-05-07",44.0,45.5,40.56,42.24,7700.0],["2026-05-08",39.69,43.83,39.69,43.83,7200.0],["2026-05-11",42.9,43.61,40.18,41.34,8100.0],["2026-05-12",43.67,45.18,40.19,41.34,9500.0],["2026-05-13",41.72,43.5,41.72,41.72,4500.0],["2026-05-14",43.0,43.99,39.26,43.99,7600.0],["2026-05-15",42.31,44.0,40.74,40.74,17800.0],["2026-05-18",43.365,49.43,42.26,49.43,73400.0],["2026-05-19",49.0,57.51,46.225,54.5,92300.0],["2026-05-20",54.5,58.57,47.77,55.11,65700.0],["2026-05-21",53.24,61.1,51.48,57.48,21200.0],["2026-05-22",57.48,57.48,52.0,56.39,35600.0],["2026-05-26",56.79,61.0,54.16,60.18,55300.0],["2026-05-27",59.31,67.96,58.48,63.96,33700.0],["2026-05-28",63.14,67.54,58.5,65.5,69400.0],["2026-05-29",65.78,74.07,64.156,69.56,56800.0],["2026-06-01",67.47,73.61,66.99,73.17,19900.0],["2026-06-02",73.17,74.15,65.96,68.48,136200.0],["2026-06-03",67.37,67.81,60.79,61.89,39800.0],["2026-06-04",61.97,64.185,59.05,62.05,15400.0],["2026-06-05",61.64,66.0,61.09,63.74,16200.0],["2026-06-08",63.66,64.334,57.0,58.86,41600.0],["2026-06-09",62.03,69.795,61.32,66.0,33500.0],["2026-06-10",65.0,66.75,59.9,60.64,30200.0],["2026-06-11",62.77,65.023,61.031,64.04,17100.0],["2026-06-12",63.49,70.37,63.49,70.09,37300.0],["2026-06-15",71.98,77.5,66.23,68.57,84400.0],["2026-06-16",67.51,68.53,64.04,67.42,37000.0],["2026-06-17",66.02,73.24,66.02,69.41,96900.0],["2026-06-18",70.33,75.98,70.2,72.26,65200.0],["2026-06-22",70.52,70.7,62.13,67.47,58600.0],["2026-06-23",61.5,70.8,61.5,68.75,32900.0],["2026-06-24",69.51,82.4,69.51,78.49,228700.0],["2026-06-25",77.77,81.83,77.54,79.35,87100.0],["2026-06-26",77.02,81.22,75.722,79.3,111700.0],["2026-06-29",80.56,86.59,76.67,82.0,48300.0],["2026-06-30",83.22,83.22,76.19,78.83,77200.0],["2026-07-01",79.48,80.77,72.81,74.54,39200.0],["2026-07-02",76.97,77.325,72.24,73.83,43300.0],["2026-07-06",72.3,72.3,67.8,68.92,22400.0],["2026-07-07",67.645,69.26,64.1,69.25,34500.0],["2026-07-08",70.12,70.12,64.64,68.77,32600.0],["2026-07-09",68.7,72.27,68.2,71.39,26300.0],["2026-07-10",71.9,73.14,69.115,72.47,45800.0],["2026-07-13",73.0,77.0,67.465,69.21,63100.0],["2026-07-14",71.24,71.24,66.09,66.79,118800.0],["2026-07-15",68.75,70.0,66.365,68.55,61343.0],["2026-07-16",66.75,70.56,64.84,69.32,144601.60233],["2026-07-17",69.92,69.92,66.07,69.19,166682.233906],["2026-07-20",69.19,71.82,62.18,66.86,65197.994104],["2026-07-21",67.17,69.1,61.51,69.1,45104.170625],["2026-07-22",68.635,69.1,64.995,66.4,277433.745537],["2026-07-23",65.77,68.12,63.64,67.93,44177.676437],["2026-07-24",66.69,67.82,59.12,61.26,80091.792456],["2026-07-27",62.33,64.01,60.0001,61.2,51092.212961],["2026-07-28",61.36,61.36,57.15,58.97,25533.789897],["2026-07-29",58.1,61.02,56.82,59.46,41199.74996],["2026-07-30",59.52,61.91,58.71,61.43,28918.814526],["2026-07-31",62.145,67,60.6901,64.15,81837.4058],["2026-08-03",63.47,67.16,63.1201,66.81,27268.967154],["2026-08-04",66.905,69.32,65.905,68.77,57175.908545]]}