{"t":"CTEV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-04-03",386.4,388.8,386.4,388.8,628.0],["2020-04-06",388.8,388.8,388.8,388.8,0.0],["2020-04-07",390.0,390.0,389.24,390.0,105.0],["2020-04-08",390.0,392.4,390.0,392.0,1265.0],["2020-04-09",392.0,392.0,392.0,392.0,0.0],["2020-04-13",392.0,392.0,392.0,392.0,0.0],["2020-04-14",394.0,396.0,391.6,392.4,32018.0],["2020-04-15",392.0,392.0,391.2,391.2,2525.0],["2020-04-16",390.4,391.2,388.0,390.4,6513.0],["2020-04-17",392.4,392.4,390.8,390.8,19605.0],["2020-04-20",390.0,392.0,390.0,392.0,13.0],["2020-04-21",392.0,392.0,392.0,392.0,0.0],["2020-04-22",394.0,394.0,394.0,394.0,3.0],["2020-04-23",394.0,394.0,392.0,392.8,218.0],["2020-04-24",390.0,394.0,390.0,393.6,6263.0],["2020-04-27",398.0,398.0,398.0,398.0,50.0],["2020-04-28",397.6,397.6,397.6,397.6,27575.0],["2020-04-29",398.0,398.0,398.0,398.0,53.0],["2020-04-30",398.0,398.0,398.0,398.0,28.0],["2020-05-01",396.0,396.0,395.6,395.6,6293.0],["2020-05-04",388.0,396.0,388.0,395.6,24015.0],["2020-05-05",395.6,395.6,395.6,395.6,0.0],["2020-05-06",394.0,394.4,394.0,394.4,10118.0],["2020-05-07",394.4,394.4,394.4,394.4,0.0],["2020-05-08",395.0,410.0,394.0,396.8,7640.0],["2020-05-11",397.2,398.8,396.8,398.8,5585.0],["2020-05-12",415.88,415.88,400.0,408.0,9943.0],["2020-05-13",404.0,409.6,400.8,400.8,9243.0],["2020-05-14",403.6,406.0,402.0,403.6,10653.0],["2020-05-15",403.6,404.0,401.6,401.6,183.0],["2020-05-18",402.0,402.8,402.0,402.8,20.0],["2020-05-19",402.6,404.0,402.6,403.6,17558.0],["2020-05-20",402.0,409.6,402.0,404.0,13095.0],["2020-05-21",403.04,404.8,403.04,404.0,265.0],["2020-05-22",404.0,404.0,404.0,404.0,60.0],["2020-05-26",405.6,407.2,402.0,404.0,405.0],["2020-05-27",406.0,408.0,403.12,405.6,1370.0],["2020-05-28",404.4,408.0,404.0,408.0,538.0],["2020-05-29",406.8,414.4,406.0,410.0,3845.0],["2020-06-01",410.0,410.0,401.2,409.2,980.0],["2020-06-02",412.0,412.0,405.4,408.0,585.0],["2020-06-03",408.8,409.2,401.68,407.6,533.0],["2020-06-04",409.6,409.6,402.4,407.6,10485.0],["2020-06-05",407.6,410.0,404.68,410.0,15495.0],["2020-06-08",410.0,412.0,405.6,410.4,515.0],["2020-06-09",410.4,412.0,410.4,411.6,1525.0],["2020-06-10",411.6,418.0,407.6,412.8,6333.0],["2020-06-11",408.0,416.8,408.0,408.0,1545.0],["2020-06-12",411.2,412.0,402.4,404.0,2605.0],["2020-06-15",406.4,411.2,396.4,403.6,3663.0],["2020-06-16",406.4,409.2,402.8,407.6,1253.0],["2020-06-17",411.6,412.0,406.8,410.4,4410.0],["2020-06-18",412.4,412.4,406.8,410.0,1773.0],["2020-06-19",421.2,421.2,408.0,410.0,3900.0],["2020-06-22",416.0,416.0,410.0,410.0,4300.0],["2020-06-23",413.2,420.0,410.0,417.48,11918.0],["2020-06-24",417.6,417.6,411.6,414.0,1860.0],["2020-06-25",414.4,416.24,412.0,415.2,1550.0],["2020-06-26",417.6,417.6,410.8,410.8,15103.0],["2020-06-29",414.0,416.8,410.4,416.0,3345.0],["2020-06-30",418.0,468.0,416.0,431.6,79245.0],["2020-07-01",440.0,440.0,428.4,432.4,5588.0],["2020-07-02",436.0,442.0,432.4,437.2,14780.0],["2020-07-06",428.0,435.2,424.0,430.0,6535.0],["2020-07-07",424.0,431.6,421.6,426.8,5348.0],["2020-07-08",423.2,426.0,421.6,425.2,4410.0],["2020-07-09",426.0,428.0,420.0,426.0,4813.0],["2020-07-10",428.0,434.0,424.64,432.4,3773.0],["2020-07-13",510.4,517.2,440.0,448.4,593028.0],["2020-07-14",448.0,453.6,429.0,445.6,132235.0],["2020-07-15",440.0,459.6,440.0,454.0,234228.0],["2020-07-16",449.2,475.6,449.2,472.0,208575.0],["2020-07-17",470.0,490.8,470.0,478.8,255895.0],["2020-07-20",477.6,480.0,456.0,466.8,39465.0],["2020-07-21",466.8,472.0,445.6,456.0,39575.0],["2020-07-22",462.0,469.6,436.4,443.12,43125.0],["2020-07-23",444.8,452.8,436.4,439.2,31855.0],["2020-07-24",440.0,448.0,434.0,439.2,25108.0],["2020-07-27",440.0,457.6,438.0,451.6,81635.0],["2020-07-28",450.0,451.6,436.4,437.6,34913.0],["2020-07-29",438.4,442.0,424.0,438.4,22660.0],["2020-07-30",434.0,439.2,420.8,424.0,55385.0],["2020-07-31",422.0,427.6,410.8,414.4,32213.0],["2020-08-03",412.0,420.0,408.0,410.0,28308.0],["2020-08-04",410.4,418.8,407.6,418.8,38995.0],["2020-08-05",418.4,420.0,407.6,409.6,48800.0],["2020-08-06",408.0,434.0,406.4,433.2,98995.0],["2020-08-07",428.0,435.2,412.8,434.4,118983.0],["2020-08-10",429.2,437.6,426.6,436.8,38130.0],["2020-08-11",437.2,437.2,426.0,430.0,39595.0],["2020-08-12",424.0,436.0,423.2,427.6,45285.0],["2020-08-13",424.0,430.4,420.0,430.0,31300.0],["2020-08-14",424.0,436.0,424.0,432.0,22025.0],["2020-08-17",423.6,438.4,422.0,432.0,49295.0],["2020-08-18",429.6,436.0,424.4,428.0,56435.0],["2020-08-19",424.4,428.2,414.0,416.8,42155.0],["2020-08-20",416.8,436.8,416.0,436.0,133253.0],["2020-08-21",429.6,454.8,429.6,453.6,151775.0],["2020-08-24",442.4,456.72,442.4,456.0,87348.0],["2020-08-25",456.4,460.8,453.2,460.0,83188.0],["2020-08-26",464.4,466.0,446.0,458.0,18553.0],["2020-08-27",462.0,462.0,448.8,453.6,28688.0],["2020-08-28",452.4,460.0,449.64,458.4,29548.0],["2020-08-31",471.2,471.6,458.8,460.8,24673.0],["2020-09-01",456.0,464.0,456.0,457.6,28263.0],["2020-09-02",460.0,472.0,456.8,458.0,22590.0],["2020-09-03",454.0,456.4,440.0,443.2,47755.0],["2020-09-04",447.2,448.8,433.6,440.0,18830.0],["2020-09-08",444.0,444.0,432.0,432.0,12035.0],["2020-09-09",438.8,442.0,434.8,441.2,13140.0],["2020-09-10",444.0,448.8,438.0,438.0,10828.0],["2020-09-11",453.6,454.8,433.2,435.6,15228.0],["2020-09-14",452.0,452.0,442.0,443.6,43170.0],["2020-09-15",448.8,450.4,442.0,445.6,32565.0],["2020-09-16",450.0,452.0,446.0,446.4,21543.0],["2020-09-17",452.0,452.0,446.0,446.4,42055.0],["2020-09-18",454.8,462.0,448.8,450.8,58753.0],["2020-09-21",460.0,461.6,447.6,454.0,70435.0],["2020-09-22",456.0,459.2,448.0,450.8,39733.0],["2020-09-23",455.6,459.2,437.2,439.6,34968.0],["2020-09-24",429.2,444.0,419.6,430.4,37200.0],["2020-09-25",437.6,439.6,431.2,431.6,66500.0],["2020-09-28",440.0,440.2,435.2,436.0,49283.0],["2020-09-29",438.0,438.0,416.8,417.6,51758.0],["2020-09-30",423.6,424.4,408.0,410.0,123105.0],["2020-10-01",408.8,414.0,400.0,404.8,108843.0],["2020-10-02",404.0,404.32,394.8,396.0,125138.0],["2020-10-05",399.6,419.6,359.6,414.0,211315.0],["2020-10-06",413.6,422.0,401.2,404.4,104750.0],["2020-10-07",410.8,418.0,405.2,410.0,44420.0],["2020-10-08",406.8,410.0,390.8,393.6,120753.0],["2020-10-09",404.0,418.8,380.0,387.0,27635.0],["2020-10-12",392.8,392.84,348.4,360.0,96783.0],["2020-10-13",356.0,360.0,324.4,332.8,118243.0],["2020-10-14",338.0,351.6,328.8,349.2,60320.0],["2020-10-15",340.0,385.2,340.0,379.6,98845.0],["2020-10-16",379.2,380.0,368.8,374.8,58300.0],["2020-10-19",366.8,381.4,343.6,352.4,66248.0],["2020-10-20",354.8,358.0,335.6,335.6,74088.0],["2020-10-21",335.6,338.4,308.4,315.2,86335.0],["2020-10-22",316.8,322.8,282.0,320.0,156663.0],["2020-10-23",312.8,323.6,300.0,309.2,75498.0],["2020-10-26",302.0,324.0,296.0,312.0,70288.0],["2020-10-27",310.8,318.4,301.6,312.4,31558.0],["2020-10-28",306.0,315.2,297.2,300.0,31415.0],["2020-10-29",300.4,311.0,294.0,303.6,28250.0],["2020-10-30",302.8,314.0,286.8,292.0,54770.0],["2020-11-02",292.8,306.8,288.0,292.4,36730.0],["2020-11-03",294.0,312.2,294.0,307.6,33755.0],["2020-11-04",305.2,338.0,296.6,336.0,91403.0],["2020-11-05",349.6,364.6,341.6,354.0,126573.0],["2020-11-06",350.4,365.6,346.0,348.0,86720.0],["2020-11-09",359.6,361.6,334.8,346.8,69790.0],["2020-11-10",340.0,358.8,340.0,349.2,53705.0],["2020-11-11",347.6,358.8,248.0,280.4,690110.0],["2020-11-12",294.8,296.8,244.8,250.8,434055.0],["2020-11-13",248.4,278.4,248.4,267.6,177798.0],["2020-11-16",281.6,305.04,275.2,276.4,173863.0],["2020-11-17",287.2,288.4,276.4,282.4,155145.0],["2020-11-18",284.8,293.6,276.0,285.2,117735.0],["2020-11-19",283.6,306.0,282.8,303.2,139178.0],["2020-11-20",302.0,317.2,296.8,302.4,87880.0],["2020-11-23",304.0,311.6,290.8,302.4,110438.0],["2020-11-24",298.4,316.0,298.0,298.8,134568.0],["2020-11-25",298.8,303.2,296.0,300.0,123268.0],["2020-11-27",299.2,300.0,294.8,298.8,49245.0],["2020-11-30",294.0,296.0,268.8,277.6,119513.0],["2020-12-01",281.2,283.6,269.2,271.2,78950.0],["2020-12-02",268.8,283.2,257.2,282.0,136998.0],["2020-12-03",280.0,286.8,278.0,281.2,72615.0],["2020-12-04",280.0,309.6,277.2,303.6,107975.0],["2020-12-07",312.4,346.6,309.2,344.4,226420.0],["2020-12-08",348.8,364.8,327.6,329.6,163823.0],["2020-12-09",334.0,356.0,334.0,352.4,149305.0],["2020-12-10",348.0,371.6,335.6,335.6,123925.0],["2020-12-11",333.6,346.4,320.92,338.8,110655.0],["2020-12-14",342.4,357.2,338.8,347.2,118125.0],["2020-12-15",347.2,357.6,330.0,337.6,110508.0],["2020-12-16",337.6,359.2,330.8,354.8,238543.0],["2020-12-17",353.6,378.4,348.8,374.4,252000.0],["2020-12-18",374.8,392.8,368.0,384.8,692045.0],["2020-12-21",366.4,378.0,356.8,377.2,241468.0],["2020-12-22",372.4,389.6,372.4,388.0,233190.0],["2020-12-23",380.8,389.6,358.6,365.6,99798.0],["2020-12-24",363.2,368.8,356.8,357.2,78700.0],["2020-12-28",360.0,360.8,346.0,349.6,57535.0],["2020-12-29",350.8,355.2,340.4,342.4,64493.0],["2020-12-30",345.6,346.4,336.2,339.2,77303.0],["2020-12-31",342.4,342.4,316.6,319.6,105230.0],["2021-01-04",320.0,321.6,310.0,316.8,94253.0],["2021-01-05",317.6,319.0,310.6,314.4,34578.0],["2021-01-06",316.8,320.0,304.0,307.6,59620.0],["2021-01-07",309.2,317.2,307.8,317.2,56160.0],["2021-01-08",315.6,319.2,306.6,312.4,46593.0],["2021-01-11",307.2,311.6,303.0,306.4,37410.0],["2021-01-12",308.8,322.4,307.2,316.4,47948.0],["2021-01-13",317.6,319.6,304.8,307.6,50823.0],["2021-01-14",309.2,313.2,300.0,304.8,55965.0],["2021-01-15",305.2,306.16,294.2,297.2,36985.0],["2021-01-19",300.0,301.2,292.4,296.4,32108.0],["2021-01-20",298.8,301.2,292.4,297.2,32885.0],["2021-01-21",301.6,303.36,295.6,300.0,38708.0],["2021-01-22",298.4,300.4,294.2,299.6,20540.0],["2021-01-25",298.4,308.4,292.8,297.2,45505.0],["2021-01-26",300.4,316.4,296.0,316.0,96503.0],["2021-01-27",312.0,349.2,307.6,348.0,150845.0],["2021-01-28",342.4,350.0,324.8,328.8,65223.0],["2021-01-29",328.0,339.2,317.4,319.2,58270.0],["2021-02-01",319.6,324.8,311.6,319.2,29098.0],["2021-02-02",322.0,324.0,305.6,309.6,28785.0],["2021-02-03",311.2,317.2,308.4,312.0,16870.0],["2021-02-04",314.0,318.8,311.2,317.2,22213.0],["2021-02-05",320.0,323.2,313.2,315.6,24183.0],["2021-02-08",318.8,333.0,317.6,332.0,22893.0],["2021-02-09",332.0,340.8,331.4,334.8,40298.0],["2021-02-10",334.8,336.8,314.2,317.2,21893.0],["2021-02-11",320.0,321.2,307.6,320.0,24610.0],["2021-02-12",317.2,321.6,306.0,306.8,22828.0],["2021-02-16",308.0,324.4,295.2,296.8,62503.0],["2021-02-17",299.6,300.0,284.8,289.2,43515.0],["2021-02-18",286.8,290.8,278.2,288.0,53578.0],["2021-02-19",290.4,302.8,289.2,297.6,32455.0],["2021-02-22",298.8,306.6,296.0,300.8,33218.0],["2021-02-23",296.8,308.4,293.6,305.6,52280.0],["2021-02-24",306.0,310.0,300.4,306.4,30165.0],["2021-02-25",308.0,308.4,286.4,289.6,56353.0],["2021-02-26",289.6,290.8,274.8,284.4,51378.0],["2021-03-01",286.8,293.6,279.6,279.6,48598.0],["2021-03-02",285.6,287.6,268.6,272.8,62635.0],["2021-03-03",273.2,275.2,258.4,261.2,72785.0],["2021-03-04",258.8,261.6,246.0,256.4,120323.0],["2021-03-05",262.0,276.0,242.8,276.0,141343.0],["2021-03-08",274.8,298.0,274.0,296.4,78898.0],["2021-03-09",300.0,321.6,298.8,311.2,87103.0],["2021-03-10",278.0,284.0,249.2,250.0,138723.0],["2021-03-11",260.8,264.0,251.0,253.2,102343.0],["2021-03-12",250.8,256.0,245.2,246.8,87958.0],["2021-03-15",250.0,253.6,243.8,248.0,71668.0],["2021-03-16",248.0,257.0,244.36,252.0,60458.0],["2021-03-17",251.6,252.8,241.6,249.2,70530.0],["2021-03-18",246.4,250.8,242.4,244.0,49915.0],["2021-03-19",242.0,250.8,235.4,247.6,81115.0],["2021-03-22",246.4,247.6,238.4,246.8,61320.0],["2021-03-23",248.0,252.8,241.2,242.4,41845.0],["2021-03-24",243.2,245.6,234.0,234.8,38198.0],["2021-03-25",234.0,237.0,227.2,234.4,52890.0],["2021-03-26",234.4,239.2,230.0,235.2,42535.0],["2021-03-29",236.4,236.8,228.8,230.4,40535.0],["2021-03-30",227.6,230.8,219.2,220.4,69570.0],["2021-03-31",221.2,230.8,220.2,222.0,51525.0],["2021-04-01",224.4,240.0,224.0,236.8,52608.0],["2021-04-05",236.8,247.6,233.6,242.4,54843.0],["2021-04-06",243.2,246.0,240.0,242.4,38168.0],["2021-04-07",250.8,259.6,246.2,247.2,74775.0],["2021-04-08",246.4,254.0,246.4,250.8,42518.0],["2021-04-09",250.8,256.0,246.0,250.0,48345.0],["2021-04-12",248.0,256.6,247.6,252.4,45715.0],["2021-04-13",252.0,255.0,246.0,247.2,50473.0],["2021-04-14",248.0,265.2,244.8,263.6,63813.0],["2021-04-15",262.8,262.8,250.0,252.8,37378.0],["2021-04-16",253.6,261.2,253.4,256.0,51605.0],["2021-04-19",254.0,257.6,250.6,256.8,34993.0],["2021-04-20",256.4,267.4,247.6,248.4,37133.0],["2021-04-21",246.8,264.0,244.8,259.6,34858.0],["2021-04-22",261.6,284.4,259.88,277.2,58540.0],["2021-04-23",276.4,290.0,275.6,287.2,40490.0],["2021-04-26",286.8,304.2,286.08,294.8,52435.0],["2021-04-27",293.6,307.2,291.2,306.4,30205.0],["2021-04-28",305.6,307.2,298.8,304.0,35975.0],["2021-04-29",304.4,310.0,301.2,308.8,34013.0],["2021-04-30",306.4,308.2,297.2,297.2,44163.0],["2021-05-03",298.4,303.8,289.2,301.2,31118.0],["2021-05-04",296.8,306.4,288.8,294.4,33060.0],["2021-05-05",294.4,301.2,290.0,291.2,39545.0],["2021-05-06",292.8,294.8,274.0,276.4,42723.0],["2021-05-07",276.8,282.8,275.0,279.6,60338.0],["2021-05-10",279.2,279.2,244.8,256.8,60120.0],["2021-05-11",248.8,274.2,243.2,272.4,60150.0],["2021-05-12",270.0,270.0,241.8,246.0,60280.0],["2021-05-13",270.0,296.0,270.0,286.0,157048.0],["2021-05-14",290.8,301.0,279.2,297.2,43195.0],["2021-05-17",296.8,319.6,292.4,307.2,66483.0],["2021-05-18",306.8,324.2,303.6,312.4,79773.0],["2021-05-19",309.6,317.6,304.8,311.6,36395.0],["2021-05-20",314.0,324.2,309.6,318.4,45283.0],["2021-05-21",321.6,326.8,317.2,319.6,42540.0],["2021-05-24",319.2,335.2,318.0,331.2,35095.0],["2021-05-25",330.8,340.6,330.4,336.8,45198.0],["2021-05-26",337.6,346.4,327.6,329.2,50548.0],["2021-05-27",332.8,344.0,324.2,341.2,110838.0],["2021-05-28",344.0,348.8,336.8,337.6,50433.0],["2021-06-01",334.0,340.4,329.6,339.2,52158.0],["2021-06-02",337.2,340.0,331.8,335.2,41233.0],["2021-06-03",332.8,339.0,329.0,331.6,56553.0],["2021-06-04",335.2,336.4,329.4,331.2,28980.0],["2021-06-07",332.0,342.0,330.8,334.4,95355.0],["2021-06-08",336.4,360.8,334.8,359.2,122185.0],["2021-06-09",360.0,360.8,347.6,352.8,36720.0],["2021-06-10",351.6,356.2,346.0,356.0,31410.0],["2021-06-11",359.6,365.2,354.4,358.0,36623.0],["2021-06-14",360.4,362.76,354.4,356.4,39648.0],["2021-06-15",356.4,360.0,351.6,357.6,42900.0],["2021-06-16",356.0,361.6,354.0,356.8,36273.0],["2021-06-17",356.4,375.6,352.0,364.0,85875.0],["2021-06-18",364.0,368.4,360.2,366.0,104540.0],["2021-06-21",370.0,379.8,363.2,374.0,107070.0],["2021-06-22",372.8,378.2,372.0,374.0,71163.0],["2021-06-23",373.6,382.2,369.6,371.6,70745.0],["2021-06-24",374.8,383.6,373.2,381.6,82220.0],["2021-06-25",382.0,387.6,364.4,376.8,1488740.0],["2021-06-28",374.8,380.2,365.2,366.8,45640.0],["2021-06-29",368.0,375.8,359.2,360.8,34240.0],["2021-06-30",358.4,383.6,356.0,380.8,80820.0],["2021-07-01",382.0,383.2,371.8,373.6,58005.0],["2021-07-02",377.2,377.2,368.6,372.8,40798.0],["2021-07-06",374.4,374.4,327.2,328.0,109150.0],["2021-07-07",322.0,325.2,298.8,306.0,116193.0],["2021-07-08",298.8,301.2,286.2,290.4,113015.0],["2021-07-09",306.0,306.0,286.8,288.4,80063.0],["2021-07-12",287.2,288.2,276.8,287.2,48353.0],["2021-07-13",284.0,287.6,274.4,278.4,40648.0],["2021-07-14",280.0,282.4,272.0,279.2,54010.0],["2021-07-15",276.8,284.8,272.0,284.4,45213.0],["2021-07-16",287.6,290.8,279.2,282.8,48150.0],["2021-07-19",276.4,291.0,270.8,288.4,39175.0],["2021-07-20",290.8,303.2,287.2,301.2,65908.0],["2021-07-21",303.6,320.8,300.8,320.0,64508.0],["2021-07-22",318.0,319.2,302.6,313.2,44565.0],["2021-07-23",316.0,317.2,305.2,311.2,31858.0],["2021-07-26",314.4,322.8,310.0,313.2,29355.0],["2021-07-27",311.2,318.0,306.0,316.8,32893.0],["2021-07-28",320.0,330.4,319.2,324.8,36548.0],["2021-07-29",328.0,330.0,321.64,323.2,32173.0],["2021-07-30",322.8,325.2,319.2,322.0,36580.0],["2021-08-02",324.4,324.4,307.6,314.8,52723.0],["2021-08-03",316.4,317.6,304.0,310.4,31590.0],["2021-08-04",301.8,314.8,301.8,308.8,29795.0],["2021-08-05",313.6,317.2,282.0,288.8,54723.0],["2021-08-06",292.8,302.6,288.0,289.6,71405.0],["2021-08-09",285.6,288.0,278.0,280.0,39625.0],["2021-08-10",280.0,286.4,276.4,276.4,26105.0],["2021-08-11",276.8,279.4,273.4,278.4,27753.0],["2021-08-12",276.0,279.2,268.4,272.8,40308.0],["2021-08-13",272.8,272.8,261.2,262.0,46843.0],["2021-08-16",259.2,264.4,254.0,255.2,54278.0],["2021-08-17",252.4,256.4,238.8,242.8,97733.0],["2021-08-18",243.2,245.4,238.8,240.0,79975.0],["2021-08-19",239.2,240.04,230.4,234.4,49098.0],["2021-08-20",234.4,242.04,232.4,238.8,29355.0],["2021-08-23",240.4,244.0,231.4,240.0,124653.0],["2021-08-24",248.4,253.2,238.4,241.2,71273.0],["2021-08-25",240.8,243.2,233.2,238.8,50793.0],["2021-08-26",237.6,237.6,225.2,225.6,46423.0],["2021-08-27",237.6,250.4,237.6,244.0,182538.0],["2021-08-30",242.8,248.4,233.2,241.2,133453.0],["2021-08-31",238.8,251.96,238.0,240.0,117490.0],["2021-09-01",240.4,253.2,230.4,251.2,112780.0],["2021-09-02",250.4,255.6,242.6,250.0,65290.0],["2021-09-03",248.0,255.2,244.4,245.2,98935.0],["2021-09-07",244.0,253.2,242.2,244.8,85613.0],["2021-09-08",244.8,249.4,240.4,243.2,83073.0],["2021-09-09",244.0,256.2,241.2,250.8,74760.0],["2021-09-10",251.6,259.6,244.8,251.2,79830.0],["2021-09-13",254.8,261.6,244.8,251.6,91475.0],["2021-09-14",252.4,255.2,231.2,235.6,78010.0],["2021-09-15",234.8,240.4,229.6,236.4,76335.0],["2021-09-16",236.8,245.6,231.6,242.4,60548.0],["2021-09-17",248.0,257.6,242.4,254.8,700185.0],["2021-09-20",250.4,250.4,229.2,230.4,103248.0],["2021-09-21",232.8,239.6,231.2,232.4,58870.0],["2021-09-22",231.6,239.2,230.0,237.6,62008.0],["2021-09-23",238.4,246.4,237.2,243.6,58720.0],["2021-09-24",241.6,244.0,234.0,236.8,46733.0],["2021-09-27",235.2,244.4,234.0,234.8,45835.0],["2021-09-28",236.0,237.6,222.4,224.0,76768.0],["2021-09-29",225.2,231.6,220.2,221.6,54813.0],["2021-09-30",222.0,227.6,219.0,225.2,77903.0],["2021-10-01",227.2,227.2,220.2,224.0,50740.0],["2021-10-04",226.0,231.8,216.4,218.0,65760.0],["2021-10-05",217.6,219.6,206.0,207.2,168288.0],["2021-10-06",204.4,208.4,202.8,203.6,84080.0],["2021-10-07",205.6,211.6,202.8,204.4,115325.0],["2021-10-08",204.8,206.8,198.2,202.0,161228.0],["2021-10-11",201.6,204.0,192.0,192.4,94370.0],["2021-10-12",193.6,195.2,187.6,192.0,85565.0],["2021-10-13",190.8,197.6,190.8,195.2,164388.0],["2021-10-14",198.0,199.2,190.8,191.2,183330.0],["2021-10-15",194.0,195.2,185.6,185.6,169985.0],["2021-10-18",187.2,196.4,183.2,192.0,258918.0],["2021-10-19",193.6,206.4,190.8,203.2,303868.0],["2021-10-20",205.0,211.6,202.0,202.4,189633.0],["2021-10-21",202.0,209.2,200.4,204.0,110890.0],["2021-10-22",204.0,210.6,200.2,202.8,75915.0],["2021-10-25",202.4,204.0,194.4,195.2,79725.0],["2021-10-26",196.4,199.6,189.2,189.6,109178.0],["2021-10-27",188.0,190.4,172.4,173.2,144045.0],["2021-10-28",173.2,178.2,170.8,174.4,70115.0],["2021-10-29",174.0,179.6,170.8,172.4,53305.0],["2021-11-01",173.2,185.4,173.2,181.6,68615.0],["2021-11-02",183.0,183.6,172.6,177.6,106270.0],["2021-11-03",197.2,212.4,188.8,190.4,171308.0],["2021-11-04",192.0,193.0,177.2,178.0,119420.0],["2021-11-05",181.2,189.6,156.0,158.4,298553.0],["2021-11-08",164.4,168.4,155.2,158.0,100293.0],["2021-11-09",158.0,159.6,139.2,140.4,269343.0],["2021-11-10",142.4,160.0,142.4,150.4,208550.0],["2021-11-11",148.0,164.8,146.0,164.4,179123.0],["2021-11-12",161.6,166.4,161.2,164.4,87205.0],["2021-11-15",173.2,174.8,166.4,168.4,89773.0],["2021-11-16",164.4,171.2,156.4,170.0,109873.0],["2021-11-17",168.8,171.8,165.4,170.4,81333.0],["2021-11-18",168.8,171.6,148.8,150.0,134610.0],["2021-11-19",151.6,154.4,140.0,140.8,92488.0],["2021-11-22",145.0,195.2,144.8,186.8,590558.0],["2021-11-23",181.6,187.6,170.4,171.6,228488.0],["2021-11-24",172.6,180.4,167.2,175.6,81893.0],["2021-11-26",169.6,174.4,162.0,174.0,81173.0],["2021-11-29",172.8,178.4,166.4,171.2,163055.0],["2021-11-30",166.0,172.2,154.0,161.6,208343.0],["2021-12-01",162.8,166.0,157.2,158.4,86228.0],["2021-12-02",167.2,172.0,163.6,171.2,106423.0],["2021-12-03",168.8,170.8,163.8,170.0,91705.0],["2021-12-06",170.0,178.0,165.2,174.8,100790.0],["2021-12-07",174.0,185.6,171.6,180.8,89495.0],["2021-12-08",180.0,180.6,175.2,177.6,60373.0],["2021-12-09",176.0,177.2,164.0,166.4,93410.0],["2021-12-10",168.2,170.8,159.2,164.4,93015.0],["2021-12-13",163.2,169.6,162.2,169.2,72828.0],["2021-12-14",168.4,180.4,167.0,174.0,72460.0],["2021-12-15",173.2,180.2,169.4,178.0,162713.0],["2021-12-16",178.0,180.4,164.8,165.2,108875.0],["2021-12-17",164.8,174.4,160.0,166.8,616348.0],["2021-12-20",161.2,170.0,156.0,168.8,99110.0],["2021-12-21",169.6,172.0,166.8,167.6,71375.0],["2021-12-22",165.6,171.6,163.6,171.6,48933.0],["2021-12-23",172.0,177.6,169.2,176.8,35355.0],["2021-12-27",176.4,180.2,174.4,176.8,40675.0],["2021-12-28",178.0,180.6,172.8,176.0,38618.0],["2021-12-29",175.2,175.4,166.8,168.8,54570.0],["2021-12-30",168.0,176.2,168.0,172.4,46773.0],["2021-12-31",170.8,180.4,170.8,177.2,86873.0],["2022-01-03",176.4,180.4,170.0,179.6,97198.0],["2022-01-04",176.8,180.2,166.4,170.4,79483.0],["2022-01-05",170.4,177.6,165.2,166.0,49675.0],["2022-01-06",166.0,172.8,160.6,167.2,80028.0],["2022-01-07",168.4,174.0,160.4,161.2,83205.0],["2022-01-10",160.8,162.2,153.6,162.0,59635.0],["2022-01-11",163.2,168.2,162.0,166.8,25695.0],["2022-01-12",168.2,169.2,159.6,159.6,40680.0],["2022-01-13",160.0,161.6,154.4,155.2,33148.0],["2022-01-14",153.2,159.2,149.0,158.8,52465.0],["2022-01-18",157.2,160.8,154.4,160.0,52415.0],["2022-01-19",160.0,161.6,157.6,159.2,46728.0],["2022-01-20",159.6,169.2,158.36,160.4,38800.0],["2022-01-21",158.8,168.2,156.4,158.8,90683.0],["2022-01-24",154.8,162.8,148.8,162.0,77130.0],["2022-01-25",159.6,163.8,156.8,162.0,80095.0],["2022-01-26",164.8,166.4,150.0,150.8,70643.0],["2022-01-27",152.8,154.2,143.6,145.2,70240.0],["2022-01-28",143.2,151.6,138.4,150.8,83670.0],["2022-01-31",148.8,166.2,146.4,161.2,105308.0],["2022-02-01",162.8,171.2,160.0,160.4,47518.0],["2022-02-02",158.8,163.2,151.6,161.2,56480.0],["2022-02-03",158.4,165.6,156.8,158.0,39980.0],["2022-02-04",155.2,158.4,148.4,158.0,62498.0],["2022-02-07",157.2,161.2,154.6,156.0,38605.0],["2022-02-08",154.8,161.4,153.2,160.8,39160.0],["2022-02-09",162.4,166.8,161.6,164.8,44380.0],["2022-02-10",160.0,170.8,160.0,165.2,65280.0],["2022-02-11",164.4,168.2,162.8,164.8,53515.0],["2022-02-14",165.6,168.4,161.6,163.6,46558.0],["2022-02-15",165.2,177.2,163.96,174.0,38845.0],["2022-02-16",170.8,186.0,168.4,186.0,79605.0],["2022-02-17",176.4,191.6,174.8,177.2,93230.0],["2022-02-18",176.4,178.8,171.2,171.2,52373.0],["2022-02-22",167.2,171.2,149.2,150.8,97545.0],["2022-02-23",148.0,151.8,144.0,151.2,148463.0],["2022-02-24",143.2,161.2,142.4,160.4,157975.0],["2022-02-25",159.6,163.6,155.6,156.8,61060.0],["2022-02-28",154.4,154.4,144.4,150.4,77318.0],["2022-03-01",149.2,154.4,139.4,150.0,170398.0],["2022-03-02",152.0,153.6,149.6,151.6,50543.0],["2022-03-03",153.6,153.6,146.0,151.6,65843.0],["2022-03-04",153.6,173.6,152.0,171.6,147953.0],["2022-03-07",173.2,184.8,171.4,182.4,175153.0],["2022-03-08",179.6,198.0,177.2,192.4,193595.0],["2022-03-09",193.6,200.4,192.8,200.0,112168.0],["2022-03-10",197.2,207.2,192.4,198.0,104960.0],["2022-03-11",195.6,205.0,193.6,196.0,82005.0],["2022-03-14",188.4,188.4,132.4,137.6,436998.0],["2022-03-15",134.8,143.6,130.0,142.4,208728.0],["2022-03-16",144.0,151.96,138.6,147.6,329725.0],["2022-03-17",148.0,149.0,140.6,144.4,130555.0],["2022-03-18",140.4,161.8,140.4,159.2,335093.0],["2022-03-21",158.8,164.4,152.4,159.2,64035.0],["2022-03-22",159.6,164.0,158.4,163.2,57743.0],["2022-03-23",161.2,169.2,159.0,166.0,54133.0],["2022-03-24",166.4,170.0,162.8,170.0,46450.0],["2022-03-25",169.2,184.0,168.4,184.0,137783.0],["2022-03-28",181.2,181.2,174.4,175.2,35730.0],["2022-03-29",179.2,188.0,179.2,186.4,48338.0],["2022-03-30",184.8,191.2,183.4,185.6,43435.0],["2022-03-31",183.6,189.2,181.2,187.2,54850.0],["2022-04-01",188.4,192.0,182.4,188.8,45148.0],["2022-04-04",190.8,194.8,188.0,193.6,39895.0],["2022-04-05",195.6,196.0,184.8,185.2,48890.0],["2022-04-06",182.4,193.2,179.6,192.8,63423.0],["2022-04-07",192.8,194.2,189.6,191.2,60205.0],["2022-04-08",191.6,198.4,191.2,194.8,35220.0],["2022-04-11",193.2,195.6,187.4,189.6,107385.0],["2022-04-12",192.8,197.8,186.0,188.0,47150.0],["2022-04-13",188.8,197.2,186.8,192.4,37440.0],["2022-04-14",192.8,193.2,188.0,190.8,33555.0],["2022-04-18",190.4,190.4,182.0,183.2,41643.0],["2022-04-19",184.4,191.8,181.2,188.0,54700.0],["2022-04-20",190.0,190.2,181.2,181.6,55155.0],["2022-04-21",183.6,183.6,178.0,179.6,50640.0],["2022-04-22",178.4,182.4,173.0,176.8,51065.0],["2022-04-25",176.0,184.8,174.2,184.8,45493.0],["2022-04-26",181.6,182.4,174.0,179.6,53693.0],["2022-04-27",179.2,181.8,175.4,178.0,53248.0],["2022-04-28",178.8,178.8,167.0,172.4,25853.0],["2022-04-29",170.8,178.8,170.8,177.2,48763.0],["2022-05-02",176.8,190.0,172.0,182.4,45538.0],["2022-05-03",180.8,182.8,175.0,178.8,31813.0],["2022-05-04",179.2,185.2,173.2,182.8,34450.0],["2022-05-05",178.8,179.6,172.4,174.4,33688.0],["2022-05-06",173.6,178.0,168.2,178.0,32785.0],["2022-05-09",174.0,174.0,160.2,164.8,50403.0],["2022-05-10",172.0,189.2,171.28,184.4,56613.0],["2022-05-11",188.0,194.0,164.8,166.4,46263.0],["2022-05-12",164.8,181.2,164.0,179.2,52785.0],["2022-05-13",180.8,198.0,180.8,195.2,59115.0],["2022-05-16",193.6,199.6,190.0,192.0,51890.0],["2022-05-17",196.4,199.6,193.0,198.0,38250.0],["2022-05-18",194.4,197.6,181.6,184.8,42798.0],["2022-05-19",183.6,192.8,181.6,188.8,32683.0],["2022-05-20",190.0,193.6,184.0,190.0,38585.0],["2022-05-23",190.0,200.0,186.6,199.6,63040.0],["2022-05-24",196.4,205.6,193.6,201.2,48793.0],["2022-05-25",199.6,204.6,198.0,202.0,29030.0],["2022-05-26",202.4,213.6,202.4,205.2,65543.0],["2022-05-27",207.2,217.2,206.0,215.2,38665.0],["2022-05-31",213.6,216.4,198.6,200.0,81613.0],["2022-06-01",201.2,209.4,199.2,206.4,44030.0],["2022-06-02",206.8,212.2,203.0,205.2,40620.0],["2022-06-03",205.2,209.2,203.6,209.2,44550.0],["2022-06-06",212.8,219.6,210.8,213.2,49783.0],["2022-06-07",209.2,220.0,207.8,219.6,47783.0],["2022-06-08",218.0,220.8,209.2,216.8,36695.0],["2022-06-09",214.0,214.0,205.6,210.0,61980.0],["2022-06-10",207.2,208.8,201.6,203.6,25350.0],["2022-06-13",197.2,204.6,195.2,197.2,44368.0],["2022-06-14",198.0,210.4,195.2,209.2,64205.0],["2022-06-15",213.2,219.2,208.2,218.0,61578.0],["2022-06-16",212.0,214.8,203.6,210.4,49635.0],["2022-06-17",211.6,221.6,211.6,217.2,107375.0],["2022-06-21",219.6,229.4,218.2,218.4,46498.0],["2022-06-22",214.0,236.0,212.4,231.2,60593.0],["2022-06-23",230.8,239.6,229.8,238.4,53863.0],["2022-06-24",240.0,244.8,231.2,234.0,303253.0],["2022-06-27",236.8,247.6,234.88,245.2,105618.0],["2022-06-28",244.8,245.4,234.8,238.0,68355.0],["2022-06-29",236.4,237.6,223.4,225.6,47160.0],["2022-06-30",221.2,227.2,219.0,219.6,92045.0],["2022-07-01",218.8,222.4,214.0,219.6,56593.0],["2022-07-05",215.6,222.8,213.0,221.6,64148.0],["2022-07-06",220.4,230.0,219.2,229.6,44678.0],["2022-07-07",230.8,238.6,224.8,230.4,72228.0],["2022-07-08",230.0,234.6,220.4,224.4,64658.0],["2022-07-11",221.6,224.0,218.8,219.6,66078.0],["2022-07-12",216.8,217.6,195.0,198.4,71400.0],["2022-07-13",193.6,199.6,192.8,193.6,34038.0],["2022-07-14",189.6,197.2,188.8,196.4,35353.0],["2022-07-15",201.6,206.4,193.6,204.0,38275.0],["2022-07-18",207.6,209.52,202.4,203.2,28083.0],["2022-07-19",205.6,210.6,204.0,210.0,24730.0],["2022-07-20",208.4,210.4,204.4,209.2,27398.0],["2022-07-21",206.4,208.6,202.4,208.4,23495.0],["2022-07-22",209.6,211.2,200.4,202.4,21050.0],["2022-07-25",203.6,205.6,201.2,204.8,19685.0],["2022-07-26",203.6,210.8,202.4,206.0,21250.0],["2022-07-27",207.2,210.8,204.2,210.4,20088.0],["2022-07-28",214.0,217.6,203.8,209.2,17075.0],["2022-07-29",208.0,209.0,198.4,202.4,27638.0],["2022-08-01",200.4,203.6,198.4,200.8,26265.0],["2022-08-02",200.0,209.2,200.0,208.0,30115.0],["2022-08-03",208.8,212.0,200.4,200.4,34498.0],["2022-08-04",200.0,200.0,178.4,178.8,81908.0],["2022-08-05",177.6,184.0,172.8,175.6,61290.0],["2022-08-08",174.0,178.6,170.8,172.0,85788.0],["2022-08-09",172.0,179.6,170.0,173.6,53380.0],["2022-08-10",176.0,177.4,167.6,176.8,51605.0],["2022-08-11",179.6,182.4,173.8,174.4,60408.0],["2022-08-12",175.6,175.6,168.4,169.6,38985.0],["2022-08-15",168.4,169.6,161.2,162.0,106465.0],["2022-08-16",161.6,165.2,158.0,160.0,69298.0],["2022-08-17",158.8,159.84,152.0,153.2,60805.0],["2022-08-18",152.8,154.8,150.0,152.4,49110.0],["2022-08-19",152.0,154.6,149.8,151.6,32743.0],["2022-08-22",149.6,152.4,148.4,152.0,37465.0],["2022-08-23",152.0,154.4,149.2,152.0,46220.0],["2022-08-24",153.2,155.2,148.4,149.2,28460.0],["2022-08-25",148.4,151.4,140.8,149.2,45058.0],["2022-08-26",150.4,152.4,144.0,145.2,33833.0],["2022-08-29",144.0,145.8,141.2,143.6,32600.0],["2022-08-30",144.4,147.6,139.4,141.2,91748.0],["2022-08-31",142.0,144.0,138.8,140.8,46255.0],["2022-09-01",139.6,140.4,134.8,136.4,38160.0],["2022-09-02",137.2,138.0,132.2,134.0,38200.0],["2022-09-06",133.2,136.8,130.0,136.8,47750.0],["2022-09-07",136.0,136.8,132.8,134.0,30665.0],["2022-09-08",132.4,133.6,124.84,129.6,56483.0],["2022-09-09",131.6,132.4,128.8,130.0,29445.0],["2022-09-12",131.2,136.4,130.6,134.8,34395.0],["2022-09-13",131.2,131.6,126.4,126.8,36188.0],["2022-09-14",126.8,128.0,121.2,121.2,41060.0],["2022-09-15",120.4,122.2,118.4,119.2,37535.0],["2022-09-16",118.8,122.2,115.2,120.0,83105.0],["2022-09-19",118.4,120.4,116.2,120.0,39463.0],["2022-09-20",118.4,120.4,116.6,117.6,39708.0],["2022-09-21",119.2,121.2,116.8,118.0,35418.0],["2022-09-22",118.0,120.4,115.6,118.0,32128.0],["2022-09-23",116.4,119.6,115.2,118.4,56168.0],["2022-09-26",118.0,122.0,116.8,119.2,61013.0],["2022-09-27",119.6,122.0,117.2,118.4,59925.0],["2022-09-28",118.0,122.6,116.8,120.4,48530.0],["2022-09-29",119.6,120.0,113.2,114.0,27863.0],["2022-09-30",113.6,119.2,113.6,114.4,99468.0],["2022-10-03",116.8,118.4,113.6,116.4,40840.0],["2022-10-04",117.6,120.4,116.4,119.6,45350.0],["2022-10-05",118.8,119.8,114.4,118.4,44175.0],["2022-10-06",118.4,118.4,114.0,114.8,38995.0],["2022-10-07",113.2,114.0,104.8,105.2,72033.0],["2022-10-10",105.6,110.4,105.2,108.8,77590.0],["2022-10-11",106.8,110.0,106.0,108.8,58693.0],["2022-10-12",109.2,110.4,106.0,108.4,49450.0],["2022-10-13",106.4,115.6,105.0,113.6,90423.0],["2022-10-14",114.0,114.6,105.2,105.6,53680.0],["2022-10-17",108.0,110.2,104.8,106.0,101898.0],["2022-10-18",108.4,110.4,104.4,105.2,65603.0],["2022-10-19",104.4,106.0,100.0,102.0,52808.0],["2022-10-20",101.6,103.4,96.4,97.6,52623.0],["2022-10-21",98.4,102.8,94.2,97.6,256098.0],["2022-10-24",97.6,102.4,97.2,99.2,58823.0],["2022-10-25",98.8,104.0,98.8,102.8,76440.0],["2022-10-26",103.6,104.8,101.6,102.8,62345.0],["2022-10-27",103.6,106.4,103.0,104.0,46048.0],["2022-10-28",104.0,106.4,101.8,106.4,47213.0],["2022-10-31",106.0,115.6,104.4,114.8,135108.0],["2022-11-01",112.8,116.0,106.0,106.8,52013.0],["2022-11-02",104.8,107.2,100.0,100.4,42638.0],["2022-11-03",98.0,98.8,93.2,94.4,34275.0],["2022-11-04",94.4,96.2,90.8,95.6,52400.0],["2022-11-07",93.6,98.6,93.4,96.4,71188.0],["2022-11-08",79.6,96.0,77.2,80.0,217238.0],["2022-11-09",80.0,80.0,69.2,69.6,115268.0],["2022-11-10",73.2,76.8,69.6,72.0,108630.0],["2022-11-11",72.0,81.2,70.0,78.8,68345.0],["2022-11-14",76.8,78.2,72.0,73.6,53543.0],["2022-11-15",75.2,76.08,67.6,68.4,60815.0],["2022-11-16",68.0,68.0,60.8,62.8,67883.0],["2022-11-17",61.2,63.6,59.6,62.8,80850.0],["2022-11-18",63.2,65.2,61.8,62.4,46633.0],["2022-11-21",62.4,64.8,58.0,58.8,37790.0],["2022-11-22",58.0,59.8,56.52,58.4,46808.0],["2022-11-23",60.4,67.4,59.0,66.0,44178.0],["2022-11-25",66.0,66.0,61.8,62.0,26565.0],["2022-11-28",61.6,63.2,58.0,59.2,42693.0],["2022-11-29",58.8,60.4,58.4,59.6,60210.0],["2022-11-30",58.8,60.8,56.0,59.6,40905.0],["2022-12-01",59.2,64.2,59.2,62.4,80190.0],["2022-12-02",61.2,63.6,60.4,62.8,40685.0],["2022-12-05",63.2,66.0,62.0,62.4,31753.0],["2022-12-06",62.0,63.6,59.0,62.0,35930.0],["2022-12-07",62.4,67.2,61.6,65.6,34498.0],["2022-12-08",65.6,68.0,63.4,66.4,27503.0],["2022-12-09",66.0,68.4,63.2,63.2,22368.0],["2022-12-12",62.8,65.2,61.2,62.0,39318.0],["2022-12-13",59.2,67.0,59.2,65.6,101898.0],["2022-12-14",65.6,67.6,58.4,67.2,387313.0],["2022-12-15",62.8,67.2,62.4,64.0,45965.0],["2022-12-16",63.2,64.0,57.6,62.8,145640.0],["2022-12-19",62.8,62.8,61.2,61.6,15513.0],["2022-12-20",60.0,61.2,55.2,56.4,47395.0],["2022-12-21",56.0,58.4,56.0,58.4,17900.0],["2022-12-22",56.0,56.0,46.4,48.4,55935.0],["2022-12-23",47.6,48.4,47.2,47.6,27593.0],["2022-12-27",46.4,47.6,42.8,47.2,30825.0],["2022-12-28",46.4,48.4,45.6,47.2,32908.0],["2022-12-29",47.6,48.0,45.0,45.6,45830.0],["2022-12-30",44.8,46.0,42.8,46.0,34058.0],["2023-01-03",45.6,48.4,41.2,41.6,35555.0],["2023-01-04",42.0,43.6,40.4,43.6,38003.0],["2023-01-05",43.6,44.0,39.24,41.6,42960.0],["2023-01-06",41.6,46.4,41.2,46.0,71098.0],["2023-01-09",46.8,47.2,44.4,46.4,35333.0],["2023-01-10",46.0,47.2,46.0,46.4,24175.0],["2023-01-11",45.2,49.6,45.2,46.4,39178.0],["2023-01-12",46.8,48.4,46.0,48.0,33940.0],["2023-01-13",48.0,49.2,45.6,48.0,30458.0],["2023-01-17",47.2,49.4,46.0,47.6,47748.0],["2023-01-18",46.8,48.8,44.0,44.0,37595.0],["2023-01-19",44.0,45.6,43.2,44.4,36638.0],["2023-01-20",45.2,47.6,44.0,47.2,39243.0],["2023-01-23",47.6,50.0,46.2,49.6,34718.0],["2023-01-24",49.2,50.0,47.6,49.6,25410.0],["2023-01-25",48.4,52.0,47.2,51.6,22848.0],["2023-01-26",57.2,58.0,50.4,52.0,38443.0],["2023-01-27",52.0,55.12,51.6,54.4,27538.0],["2023-01-30",52.8,54.8,51.2,52.0,24255.0],["2023-01-31",51.6,54.4,51.4,52.8,26008.0],["2023-02-01",52.8,55.6,50.6,54.8,32188.0],["2023-02-02",54.8,60.0,54.2,58.0,46828.0],["2023-02-03",57.6,59.2,54.4,54.8,26465.0],["2023-02-06",55.2,55.2,48.4,48.8,28233.0],["2023-02-07",48.8,49.6,45.6,48.8,36460.0],["2023-02-08",47.6,49.2,45.8,47.6,20783.0],["2023-02-09",47.2,47.6,43.6,44.4,22290.0],["2023-02-10",44.4,45.6,42.8,44.4,18748.0],["2023-02-13",44.0,45.6,43.6,45.2,19758.0],["2023-02-14",44.8,45.96,43.6,44.4,16545.0],["2023-02-15",42.0,46.0,42.0,44.4,23075.0],["2023-02-16",44.0,44.8,43.6,44.0,23275.0],["2023-02-17",45.2,46.4,44.0,44.8,27728.0],["2023-02-21",44.8,45.2,43.6,44.0,21443.0],["2023-02-22",45.2,45.8,41.6,42.0,30058.0],["2023-02-23",42.0,43.2,34.72,36.08,139445.0],["2023-02-24",36.44,44.8,36.4,42.0,61965.0],["2023-02-27",42.0,44.0,40.0,40.0,42930.0],["2023-02-28",41.2,42.4,36.04,40.4,76030.0],["2023-03-01",41.6,42.2,35.92,35.92,93198.0],["2023-03-02",35.6,42.4,35.6,40.8,53685.0],["2023-03-03",40.0,45.2,39.56,44.0,97520.0],["2023-03-06",44.4,45.6,42.6,44.8,95135.0],["2023-03-07",43.6,46.4,43.6,44.4,71458.0],["2023-03-08",44.0,45.2,42.4,44.8,45650.0],["2023-03-09",45.2,45.2,42.0,42.8,51748.0],["2023-03-10",42.0,43.2,40.0,42.8,47078.0],["2023-03-13",40.8,43.4,38.12,42.8,62978.0],["2023-03-14",44.4,44.8,42.8,44.0,63163.0],["2023-03-15",42.8,44.4,41.4,43.6,68258.0],["2023-03-16",43.2,45.8,40.4,40.8,51483.0],["2023-03-17",40.8,45.2,40.4,44.0,169045.0],["2023-03-20",44.0,44.8,41.2,42.0,53220.0],["2023-03-21",43.2,44.4,42.0,43.6,32850.0],["2023-03-22",42.4,43.92,40.8,41.2,37775.0],["2023-03-23",42.0,43.2,40.4,42.0,38225.0],["2023-03-24",41.2,42.8,40.0,41.6,25035.0],["2023-03-27",41.6,44.4,41.2,43.2,31930.0],["2023-03-28",44.0,44.0,41.2,42.8,27485.0],["2023-03-29",42.0,43.2,40.8,43.2,31250.0],["2023-03-30",43.2,44.4,42.0,42.4,25273.0],["2023-03-31",42.8,42.8,40.8,42.4,55608.0],["2023-04-03",42.4,46.8,42.0,46.8,48978.0],["2023-04-04",45.6,46.4,42.8,43.2,25445.0],["2023-04-05",42.4,42.8,41.2,42.0,24588.0],["2023-04-06",42.4,44.6,41.6,44.0,22703.0],["2023-04-10",43.2,46.0,43.2,45.2,14095.0],["2023-04-11",44.4,46.8,44.4,46.0,27615.0],["2023-04-12",45.6,46.4,44.0,44.8,20940.0],["2023-04-13",44.4,46.0,44.0,44.4,21900.0],["2023-04-14",43.6,45.2,42.8,44.0,24410.0],["2023-04-17",44.0,44.2,42.4,44.0,23710.0],["2023-04-18",44.0,44.0,41.2,41.6,27260.0],["2023-04-19",40.8,42.4,40.4,41.6,31540.0],["2023-04-20",41.6,42.8,40.4,40.8,23088.0],["2023-04-21",40.4,42.8,40.4,40.8,28483.0],["2023-04-24",40.8,41.4,38.8,39.0,25778.0],["2023-04-25",39.4,39.8,36.88,38.36,35808.0],["2023-04-26",37.6,38.96,37.2,37.52,29088.0],["2023-04-27",37.2,37.84,35.72,36.32,26988.0],["2023-04-28",37.4,40.4,36.52,39.12,25273.0],["2023-05-01",39.2,39.68,37.4,38.16,21405.0],["2023-05-02",38.8,38.8,34.0,34.0,36903.0],["2023-05-03",34.0,35.52,33.16,33.4,26753.0],["2023-05-04",34.92,34.92,24.4,28.92,119148.0],["2023-05-05",28.8,33.64,28.48,31.6,47153.0],["2023-05-08",30.8,32.44,30.36,31.32,55775.0],["2023-05-09",31.32,40.4,30.76,40.4,62533.0],["2023-05-10",40.4,40.8,39.8,40.4,40153.0],["2023-05-11",39.04,40.8,38.28,40.0,59490.0],["2023-05-12",40.4,41.6,39.04,40.0,54805.0],["2023-05-15",40.4,44.8,39.2,44.0,53355.0],["2023-05-16",43.6,44.0,40.8,42.8,54485.0],["2023-05-17",43.2,45.6,40.8,45.2,58188.0],["2023-05-18",45.2,45.6,42.8,43.6,46930.0],["2023-05-19",44.8,44.8,40.4,40.4,68663.0],["2023-05-22",43.6,54.8,42.6,54.0,76320.0],["2023-05-23",53.2,56.0,50.2,51.6,57548.0],["2023-05-24",51.6,52.4,50.0,51.2,31743.0],["2023-05-25",50.8,52.8,48.8,52.4,22883.0],["2023-05-26",51.6,53.6,51.0,53.2,23205.0],["2023-05-30",53.6,55.2,52.6,53.6,22253.0],["2023-05-31",54.8,56.0,52.4,55.6,45043.0],["2023-06-01",55.2,59.6,54.2,58.8,21788.0],["2023-06-02",60.0,66.8,58.8,66.0,36933.0],["2023-06-05",66.8,72.76,65.2,66.4,38080.0],["2023-06-06",65.6,72.0,64.8,71.2,54963.0],["2023-06-07",72.8,77.2,68.4,68.4,51753.0],["2023-06-08",68.8,69.6,65.6,68.8,16163.0],["2023-06-09",69.2,69.6,63.6,63.6,15478.0],["2023-06-12",64.8,66.4,62.8,64.8,30915.0],["2023-06-13",64.8,74.8,64.4,70.0,72943.0],["2023-06-14",69.6,72.4,67.8,70.8,56903.0],["2023-06-15",70.8,72.8,68.8,72.4,70440.0],["2023-06-16",74.0,77.2,71.2,74.8,152070.0],["2023-06-20",74.8,79.2,71.2,78.4,66430.0],["2023-06-21",79.6,80.0,76.0,79.6,61640.0],["2023-06-22",78.8,83.4,77.2,82.0,124680.0],["2023-06-23",80.4,84.4,79.28,82.4,110848.0],["2023-06-26",82.8,84.4,80.0,82.0,35118.0],["2023-06-27",82.4,90.2,80.4,89.6,68025.0],["2023-06-28",89.6,91.6,87.2,90.0,52688.0],["2023-06-29",90.4,90.8,80.4,82.0,38230.0],["2023-06-30",83.6,85.2,82.12,84.4,33238.0],["2023-07-03",82.8,84.4,81.2,84.0,16513.0],["2023-07-05",82.4,84.4,81.2,82.0,25363.0],["2023-07-06",80.0,81.0,76.8,79.6,31958.0],["2023-07-07",78.8,81.0,78.0,78.4,27308.0],["2023-07-10",78.0,81.2,77.6,81.2,22895.0],["2023-07-11",82.0,84.2,76.8,79.6,38233.0],["2023-07-12",82.4,82.4,77.2,77.2,31113.0],["2023-07-13",76.8,80.6,71.6,79.2,28793.0],["2023-07-14",78.0,82.2,78.0,80.4,28105.0],["2023-07-17",81.2,84.0,79.2,83.6,30043.0],["2023-07-18",83.6,85.6,80.8,81.6,28925.0],["2023-07-19",82.0,84.0,78.8,78.8,45468.0],["2023-07-20",79.2,80.0,77.2,78.0,36410.0],["2023-07-21",80.0,80.4,75.8,76.8,258678.0],["2023-07-24",75.6,80.4,75.6,79.2,38660.0],["2023-07-25",78.0,80.4,77.8,80.0,18993.0],["2023-07-26",79.6,82.0,79.4,80.0,48970.0],["2023-07-27",80.8,83.4,79.2,80.4,35153.0],["2023-07-28",81.6,82.0,80.0,80.8,29233.0],["2023-07-31",82.0,86.0,81.4,86.0,42628.0],["2023-08-01",84.8,86.4,84.0,85.6,37793.0],["2023-08-02",80.8,84.2,74.8,78.0,45988.0],["2023-08-03",76.4,78.76,72.4,78.0,23083.0],["2023-08-04",76.8,78.4,70.8,71.6,33238.0],["2023-08-07",71.2,74.0,70.8,73.6,16778.0],["2023-08-08",72.4,84.4,72.0,84.4,72145.0],["2023-08-09",84.4,86.2,82.4,83.2,30778.0],["2023-08-10",84.0,84.8,81.2,82.0,30785.0],["2023-08-11",81.6,83.8,79.6,80.8,27938.0],["2023-08-14",83.6,85.6,74.8,74.8,23350.0],["2023-08-15",72.4,74.4,70.4,70.8,82743.0],["2023-08-16",71.2,74.8,69.4,70.4,19375.0],["2023-08-17",70.8,71.16,64.8,64.8,25740.0],["2023-08-18",64.0,66.0,60.8,63.6,23538.0],["2023-08-21",64.0,67.6,63.16,65.2,17575.0],["2023-08-22",65.2,67.2,62.4,62.8,13873.0],["2023-08-23",63.2,64.4,61.6,63.6,17290.0],["2023-08-24",64.0,64.0,60.0,61.6,20495.0],["2023-08-25",60.4,62.8,60.0,62.4,20558.0],["2023-08-28",62.8,64.8,62.4,64.0,11930.0],["2023-08-29",64.0,66.6,62.8,66.4,9340.0],["2023-08-30",65.6,68.0,65.6,66.4,12038.0],["2023-08-31",66.0,68.8,66.0,68.4,38123.0],["2023-09-01",69.6,70.8,68.4,70.4,17633.0],["2023-09-05",70.0,74.4,69.2,73.2,17733.0],["2023-09-06",72.0,78.8,72.0,78.4,14428.0],["2023-09-07",78.0,80.0,73.2,74.8,17428.0],["2023-09-08",74.4,76.8,73.2,74.4,23658.0],["2023-09-11",74.8,76.4,73.6,73.6,21008.0],["2023-09-12",74.0,76.4,72.6,74.0,15098.0],["2023-09-13",74.0,74.4,69.6,69.6,22738.0],["2023-09-14",69.6,72.0,63.2,63.6,28228.0],["2023-09-15",63.2,68.6,60.0,68.0,196640.0],["2023-09-18",68.0,72.4,65.6,66.4,42950.0],["2023-09-19",66.4,68.8,65.2,68.0,18418.0],["2023-09-20",68.0,72.0,66.4,71.2,15733.0],["2023-09-21",70.4,72.2,69.2,71.6,18313.0],["2023-09-22",71.2,72.8,66.4,67.2,15805.0],["2023-09-25",67.2,72.8,66.0,70.4,19835.0],["2023-09-26",69.6,69.96,67.2,68.8,16253.0],["2023-09-27",69.6,71.2,68.4,69.2,20553.0],["2023-09-28",68.8,68.8,65.2,65.2,13738.0],["2023-09-29",64.8,68.0,64.0,67.2,48860.0],["2023-10-02",66.0,68.4,65.6,68.0,19443.0],["2023-10-03",66.4,68.4,65.6,67.6,23140.0],["2023-10-04",67.6,68.8,63.2,67.2,14595.0],["2023-10-05",67.6,68.4,66.4,68.0,64600.0],["2023-10-06",67.6,68.8,64.4,67.6,15620.0],["2023-10-09",66.4,68.4,65.6,67.2,14268.0],["2023-10-10",67.6,68.8,67.2,67.2,20730.0],["2023-10-11",67.2,68.6,66.0,68.0,12260.0],["2023-10-12",68.0,68.0,65.6,67.2,18920.0],["2023-10-13",67.2,69.2,67.0,68.0,12640.0],["2023-10-16",68.4,69.2,67.2,68.0,58865.0],["2023-10-17",67.6,69.6,67.2,68.0,24978.0],["2023-10-18",67.2,68.8,66.4,68.0,20433.0],["2023-10-19",67.2,68.2,64.8,65.2,22140.0],["2023-10-20",66.0,66.0,60.4,61.2,19635.0],["2023-10-23",61.2,68.0,61.2,66.4,23305.0],["2023-10-24",68.0,68.8,66.4,68.0,13375.0],["2023-10-25",67.6,68.4,66.8,68.0,9410.0],["2023-10-26",68.4,69.2,66.2,68.0,18380.0],["2023-10-27",67.6,68.8,64.8,66.0,21495.0],["2023-10-30",67.6,68.0,65.2,68.0,11798.0],["2023-10-31",68.0,68.4,67.2,67.6,15178.0],["2023-11-01",67.2,67.2,64.2,65.6,17428.0],["2023-11-02",65.6,68.4,64.0,66.0,26868.0],["2023-11-03",68.0,68.4,66.0,66.0,25618.0],["2023-11-06",66.0,66.2,60.4,61.6,13393.0],["2023-11-07",68.0,68.0,55.4,57.6,27430.0],["2023-11-08",58.8,62.0,57.6,57.6,19260.0],["2023-11-09",60.0,60.4,55.6,56.0,16290.0],["2023-11-10",56.0,56.4,53.6,55.6,21453.0],["2023-11-13",54.8,54.8,51.2,51.2,21563.0],["2023-11-14",54.4,58.0,53.8,56.4,49203.0],["2023-11-15",56.4,57.0,54.0,54.4,25005.0],["2023-11-16",54.4,54.8,50.8,51.6,27980.0],["2023-11-17",51.6,53.6,49.8,52.4,45570.0],["2023-11-20",52.4,52.8,50.8,51.2,18825.0],["2023-11-21",50.8,50.8,48.4,50.0,15940.0],["2023-11-22",50.4,52.4,50.0,51.6,34903.0],["2023-11-24",51.2,52.8,51.2,52.0,14695.0],["2023-11-27",52.4,54.4,51.2,52.8,27083.0],["2023-11-28",53.2,53.2,50.0,50.0,36215.0],["2023-11-29",51.2,52.2,50.8,51.6,22248.0],["2023-11-30",52.0,52.0,50.8,52.0,21523.0],["2023-12-01",52.0,54.0,50.0,53.2,36550.0],["2023-12-04",54.4,56.0,53.2,54.0,14330.0],["2023-12-05",54.8,54.8,51.6,51.6,20645.0],["2023-12-06",51.6,53.8,50.2,51.6,30558.0],["2023-12-07",52.4,53.2,51.4,52.8,17953.0],["2023-12-08",52.4,53.6,51.2,51.6,19373.0],["2023-12-11",52.4,53.0,50.0,50.8,27233.0],["2023-12-12",50.8,52.4,49.6,52.4,18090.0],["2023-12-13",52.0,56.0,51.2,55.2,51643.0],["2023-12-14",56.8,64.8,56.8,63.6,40550.0],["2023-12-15",65.2,67.6,59.8,62.0,73105.0],["2023-12-18",61.2,63.6,60.4,62.0,23045.0],["2023-12-19",62.4,64.0,62.0,63.2,25700.0],["2023-12-20",64.0,68.2,62.0,64.4,31733.0],["2023-12-21",65.6,68.6,64.8,68.0,28043.0],["2023-12-22",68.4,68.4,66.0,68.0,20575.0],["2023-12-26",68.4,68.4,66.0,68.0,19625.0],["2023-12-27",68.0,68.4,66.0,68.0,20793.0],["2023-12-28",68.0,69.2,64.8,65.6,33663.0],["2023-12-29",65.6,65.8,57.6,57.6,39938.0],["2024-01-02",56.4,57.6,51.6,54.8,39293.0],["2024-01-03",54.0,58.4,53.2,56.8,30640.0],["2024-01-04",53.6,54.0,50.8,52.8,20708.0],["2024-01-05",53.2,53.2,51.2,51.2,12910.0],["2024-01-08",51.2,53.6,49.2,52.8,34938.0],["2024-01-09",52.0,53.2,49.6,50.0,25205.0],["2024-01-10",48.0,52.0,47.2,50.4,20875.0],["2024-01-11",50.8,51.6,48.8,50.4,17513.0],["2024-01-12",52.4,52.6,49.2,50.0,22640.0],["2024-01-16",48.8,49.4,46.8,47.6,17348.0],["2024-01-17",46.0,47.4,45.2,45.6,19938.0],["2024-01-18",44.8,45.4,43.2,43.6,24338.0],["2024-01-19",44.8,44.8,41.76,43.2,34578.0],["2024-01-22",43.2,46.0,43.2,44.0,25025.0],["2024-01-23",44.8,44.8,42.4,42.8,16773.0],["2024-01-24",44.0,44.6,40.4,40.8,19520.0],["2024-01-25",42.8,42.8,40.0,40.8,24518.0],["2024-01-26",43.2,43.2,41.2,41.6,16375.0],["2024-01-29",41.6,43.6,40.6,43.2,19328.0],["2024-01-30",42.0,43.2,40.8,41.2,14720.0],["2024-01-31",41.6,43.6,40.4,40.4,22243.0],["2024-02-01",40.4,43.6,40.4,42.0,30670.0],["2024-02-02",41.6,42.8,40.8,41.2,23095.0],["2024-02-05",41.2,41.6,40.0,40.8,22140.0],["2024-02-06",40.0,43.6,40.0,43.2,23973.0],["2024-02-07",43.2,43.8,41.6,42.0,19638.0],["2024-02-08",42.4,47.2,42.2,43.6,31683.0],["2024-02-09",43.2,46.4,43.0,44.4,30078.0],["2024-02-12",46.0,49.4,45.6,45.6,40683.0],["2024-02-13",43.6,44.68,42.4,43.6,56228.0],["2024-02-14",44.0,49.0,44.0,47.2,64253.0],["2024-02-15",48.0,53.2,47.8,53.2,36865.0],["2024-02-16",53.6,53.6,48.8,49.2,41580.0],["2024-02-20",48.8,50.0,46.4,46.8,53338.0],["2024-02-21",46.4,46.4,43.6,44.4,23643.0],["2024-02-22",45.6,45.6,44.4,45.2,27523.0],["2024-02-23",44.8,46.0,44.0,44.4,22903.0],["2024-02-26",44.4,47.6,44.4,46.8,16758.0],["2024-02-27",47.6,48.8,46.8,47.6,23313.0],["2024-02-28",45.6,47.2,42.8,44.8,39873.0],["2024-02-29",44.4,45.6,44.0,44.8,24893.0],["2024-03-01",45.2,46.0,43.2,44.4,30378.0],["2024-03-04",43.6,45.4,42.4,43.6,28035.0],["2024-03-05",43.2,43.2,38.8,38.8,23970.0],["2024-03-06",40.0,40.4,38.0,38.4,75848.0],["2024-03-07",39.56,40.8,35.64,36.0,57845.0],["2024-03-08",36.8,38.48,35.72,36.08,28393.0],["2024-03-11",36.8,37.52,32.44,33.44,36398.0],["2024-03-12",33.72,34.76,32.0,32.72,88003.0],["2024-03-13",33.2,34.72,32.8,32.8,47225.0],["2024-03-14",33.6,33.96,30.76,31.12,48328.0],["2024-03-15",30.56,32.0,27.84,28.4,191685.0],["2024-03-18",30.0,30.64,26.44,27.0,118035.0],["2024-03-19",26.92,30.08,26.8,29.2,75505.0],["2024-03-20",29.04,32.48,28.68,32.4,66503.0],["2024-03-21",32.4,36.24,32.2,34.44,64735.0],["2024-03-22",35.16,37.6,34.04,36.24,40035.0],["2024-03-25",36.8,37.56,31.88,32.52,38595.0],["2024-03-26",32.4,32.64,28.48,30.24,66068.0],["2024-03-27",31.52,33.96,30.4,33.76,45390.0],["2024-03-28",34.04,35.2,31.6,32.44,46798.0],["2024-04-01",31.0,32.8,29.76,32.12,38395.0],["2024-04-02",30.52,32.32,30.0,32.24,28460.0],["2024-04-03",32.0,33.12,31.48,32.0,36375.0],["2024-04-04",32.8,35.6,31.52,33.04,32135.0],["2024-04-05",32.04,34.32,31.44,33.56,31090.0],["2024-04-08",34.36,35.96,33.68,34.0,29895.0],["2024-04-09",34.16,35.56,32.16,33.16,24028.0],["2024-04-10",30.88,32.36,30.88,32.08,46755.0],["2024-04-11",32.72,33.6,31.56,32.32,24408.0],["2024-04-12",31.64,32.68,30.28,31.52,26205.0],["2024-04-15",31.04,32.04,29.6,30.8,49665.0],["2024-04-16",30.8,30.8,28.04,29.16,36638.0],["2024-04-17",29.2,30.04,28.52,29.0,35638.0],["2024-04-18",28.96,30.88,28.44,29.48,49398.0],["2024-04-19",29.24,30.88,25.72,26.0,54433.0],["2024-04-22",26.6,27.32,22.0,22.12,138383.0],["2024-04-23",22.52,25.2,22.0,22.4,133053.0],["2024-04-24",22.8,24.12,21.6,23.28,84988.0],["2024-04-25",22.56,23.68,21.64,22.84,49885.0],["2024-04-26",21.92,23.52,21.2,23.04,49445.0],["2024-04-29",24.48,27.64,23.6,26.6,88500.0],["2024-04-30",26.56,27.16,25.64,26.0,49045.0],["2024-05-01",25.24,27.52,24.96,25.68,36728.0],["2024-05-02",25.72,27.16,25.6,26.64,30085.0],["2024-05-03",26.76,28.0,25.88,26.16,17838.0],["2024-05-06",26.16,27.28,25.6,26.68,31175.0],["2024-05-07",26.72,26.8,25.6,26.0,34138.0],["2024-05-08",22.52,25.04,22.2,24.28,92548.0],["2024-05-09",24.04,31.0,24.0,28.84,183055.0],["2024-05-10",27.24,29.48,26.36,28.24,156553.0],["2024-05-13",28.4,30.6,25.4,25.6,32715.0],["2024-05-14",26.32,28.28,22.0,22.56,79340.0],["2024-05-15",25.2,26.32,23.68,25.16,63073.0],["2024-05-16",24.72,25.2,22.56,23.88,51148.0],["2024-05-17",24.32,24.32,22.84,23.56,41895.0],["2024-05-20",23.6,23.92,21.28,21.84,47060.0],["2024-05-21",22.4,23.52,20.4,21.72,66360.0],["2024-05-22",21.6,28.0,21.48,26.4,136775.0],["2024-05-23",26.4,26.8,22.08,22.48,70760.0],["2024-05-24",23.2,27.6,23.0,27.48,81090.0],["2024-05-28",26.6,28.88,24.0,24.08,77463.0],["2024-05-29",23.64,23.88,22.0,23.24,58170.0],["2024-05-30",23.68,23.68,21.36,21.6,40380.0],["2024-05-31",21.88,22.28,20.8,21.48,64583.0],["2024-06-03",21.84,22.4,19.68,20.2,59913.0],["2024-06-04",20.08,21.04,18.64,18.84,47765.0],["2024-06-05",19.2,19.44,16.92,17.4,79633.0],["2024-06-06",17.4,17.92,16.36,17.68,88735.0],["2024-06-07",17.28,18.0,16.24,16.48,52005.0],["2024-06-10",16.32,18.0,14.8,17.96,77498.0],["2024-06-11",17.88,19.12,16.8,18.48,65808.0],["2024-06-12",19.36,21.08,17.88,18.8,81215.0],["2024-06-13",18.4,19.72,16.76,17.8,56980.0],["2024-06-14",17.12,17.92,16.76,17.4,33938.0],["2024-06-17",16.8,17.56,15.24,15.96,62453.0],["2024-06-18",16.0,16.16,15.2,15.28,90193.0],["2024-06-20",15.08,15.84,14.0,15.32,96865.0],["2024-06-21",15.48,16.4,14.4,14.68,192000.0],["2024-06-24",14.04,15.84,14.04,14.72,113010.0],["2024-06-25",14.32,15.0,13.12,14.32,134265.0],["2024-06-26",15.2,18.52,15.04,16.64,153530.0],["2024-06-27",16.08,18.12,15.08,16.84,99563.0],["2024-06-28",16.4,16.88,15.2,15.52,1227298.0],["2024-07-01",16.48,17.2,12.6,12.6,136343.0],["2024-07-02",12.8,13.28,10.64,11.24,201498.0],["2024-07-03",11.24,11.64,10.52,10.96,33578.0],["2024-07-05",11.08,11.92,10.84,11.4,37725.0],["2024-07-08",12.68,13.04,11.08,11.92,67248.0],["2024-07-09",11.92,12.2,11.28,11.48,25713.0],["2024-07-10",11.32,12.76,11.32,12.6,31933.0],["2024-07-11",12.44,14.8,12.44,14.76,40410.0],["2024-07-12",14.48,15.8,14.28,15.56,39363.0],["2024-07-15",17.0,17.2,14.76,15.8,41728.0],["2024-07-16",16.28,17.92,15.8,17.08,36620.0],["2024-07-17",16.44,18.76,16.44,16.8,46980.0],["2024-07-18",16.12,17.24,15.16,15.96,74175.0],["2024-07-19",17.08,17.08,15.44,16.0,20690.0],["2024-07-22",13.12,17.6,12.6,17.44,23888.0],["2024-07-23",17.2,18.4,16.8,17.92,24158.0],["2024-07-24",17.36,18.72,17.36,17.44,20465.0],["2024-07-25",17.44,19.48,17.44,18.4,22768.0],["2024-07-26",18.96,20.44,18.64,19.2,17355.0],["2024-07-29",18.84,20.36,18.84,19.4,20293.0],["2024-07-30",19.32,20.0,17.28,18.0,26558.0],["2024-07-31",18.0,18.68,17.4,18.0,14445.0],["2024-08-01",16.0,16.92,13.8,14.4,41088.0],["2024-08-02",14.4,14.68,12.64,13.72,23815.0],["2024-08-05",12.44,12.76,10.96,11.2,36090.0],["2024-08-06",12.32,17.2,11.0,16.16,76838.0],["2024-08-07",16.0,16.6,11.12,11.28,76523.0],["2024-08-08",13.72,13.72,10.96,11.16,46158.0],["2024-08-09",11.12,11.32,10.2,10.2,53733.0],["2024-08-12",10.8,10.8,9.48,9.6,50643.0],["2024-08-13",9.68,10.8,9.32,9.32,35870.0],["2024-08-14",9.4,9.64,8.96,9.4,54005.0],["2024-08-15",9.6,10.6,9.44,9.44,51450.0],["2024-08-16",9.88,9.88,9.44,9.52,39648.0],["2024-08-19",9.6,10.16,9.44,10.0,29465.0],["2024-08-20",9.32,10.12,8.88,9.6,43738.0],["2024-08-21",10.0,10.72,8.92,10.72,53158.0],["2024-08-22",10.8,10.8,9.8,10.0,19775.0],["2024-08-23",10.72,11.0,9.4,10.2,37130.0],["2024-08-26",12.16,14.0,10.0,10.52,100065.0],["2024-08-27",10.24,11.0,9.96,10.0,44173.0],["2024-08-28",10.04,10.28,8.96,9.24,51178.0],["2024-08-29",10.0,10.4,9.36,10.0,37425.0],["2024-08-30",10.44,10.68,9.12,9.4,135770.0],["2024-09-03",9.68,10.56,9.24,9.44,45415.0],["2024-09-04",9.32,10.16,9.24,9.8,31105.0],["2024-09-05",9.68,10.4,9.6,10.0,25975.0],["2024-09-06",9.4,10.28,9.0,9.76,39750.0],["2024-09-09",9.64,10.2,9.6,9.92,27070.0],["2024-09-10",9.6,10.44,9.28,9.6,44835.0],["2024-09-11",6.92,8.8,6.92,8.72,109135.0],["2024-09-12",8.64,9.08,8.48,8.8,34510.0],["2024-09-13",8.76,9.4,8.56,9.16,23990.0],["2024-09-16",9.72,10.0,9.4,9.48,28750.0],["2024-09-17",9.6,10.52,9.04,10.4,34180.0],["2024-09-18",10.96,10.96,9.4,9.4,83893.0],["2024-09-19",9.6,10.0,8.4,8.48,80128.0],["2024-09-20",8.4,8.72,7.44,7.52,234828.0],["2024-09-23",6.36,9.35,6.36,8.95,336800.0],["2024-09-24",8.71,8.71,6.35,7.39,483700.0],["2024-09-25",7.15,7.7,7.0,7.22,163300.0],["2024-09-26",7.36,8.0,6.595,7.87,171000.0],["2024-09-27",7.88,8.21,6.91,7.32,180700.0],["2024-09-30",7.23,7.78,7.06,7.64,84300.0],["2024-10-01",7.64,8.49,7.18,8.11,112400.0],["2024-10-02",7.98,8.286,7.66,7.79,71700.0],["2024-10-03",7.63,8.24,7.5,7.98,85600.0],["2024-10-04",8.11,9.26,7.91,9.0,73800.0],["2024-10-07",8.89,9.24,8.55,9.13,57500.0],["2024-10-08",9.27,10.755,9.13,10.71,73000.0],["2024-10-09",10.83,12.045,9.79,9.86,161700.0],["2024-10-10",9.65,10.41,9.438,10.31,44300.0],["2024-10-11",10.3,10.96,10.04,10.57,23500.0],["2024-10-14",10.65,10.65,9.9,10.49,18700.0],["2024-10-15",10.43,10.43,10.05,10.3,19500.0],["2024-10-16",10.42,11.18,10.265,11.05,21800.0],["2024-10-17",11.2,12.403,11.0,12.11,76100.0],["2024-10-18",11.9,12.14,11.335,11.68,20000.0],["2024-10-21",11.55,11.78,10.82,11.02,27000.0],["2024-10-22",11.02,11.1,10.07,11.01,40700.0],["2024-10-23",10.98,11.07,10.02,10.03,25700.0],["2024-10-24",10.08,10.1,9.08,9.8,77800.0],["2024-10-25",9.88,9.978,9.5,9.69,28400.0],["2024-10-28",9.7,10.5,9.53,10.21,68000.0],["2024-10-29",10.13,10.19,9.755,9.99,26800.0],["2024-10-30",9.78,10.32,9.06,9.2,53700.0],["2024-10-31",9.22,9.22,8.22,8.96,58300.0],["2024-11-01",8.93,9.27,8.84,9.16,16800.0],["2024-11-04",9.02,9.09,8.269,8.8,44700.0],["2024-11-05",8.26,8.575,8.01,8.45,52800.0],["2024-11-06",9.17,9.17,7.61,8.23,118600.0],["2024-11-07",8.24,9.21,8.108,8.82,78500.0],["2024-11-08",8.81,9.14,8.31,8.5,104800.0],["2024-11-11",8.38,8.78,8.38,8.5,59000.0],["2024-11-12",8.26,9.15,8.26,8.72,175300.0],["2024-11-13",8.6,8.88,8.07,8.23,27600.0],["2024-11-14",8.27,8.27,7.04,7.07,86400.0],["2024-11-15",6.97,6.97,6.0,6.18,169300.0],["2024-11-18",6.31,6.439,5.9,5.93,87500.0],["2024-11-19",5.79,5.96,4.8,5.21,195100.0],["2024-11-20",5.51,6.49,5.39,6.45,140400.0],["2024-11-21",6.5,7.05,6.12,7.02,83500.0],["2024-11-22",7.08,7.202,6.567,6.94,53500.0],["2024-11-25",7.04,7.445,6.855,7.3,62000.0],["2024-11-26",7.28,7.28,6.76,6.97,39600.0],["2024-11-27",7.096,7.11,6.675,7.07,13200.0],["2024-11-29",7.31,8.0,7.111,7.89,43100.0],["2024-12-02",7.89,7.98,7.14,7.97,65900.0],["2024-12-03",8.07,8.07,6.61,7.16,111500.0],["2024-12-04",7.21,7.26,6.72,7.01,66800.0],["2024-12-05",6.89,7.13,6.52,6.81,59100.0],["2024-12-06",6.78,7.1,6.35,7.08,84600.0],["2024-12-09",7.13,7.35,6.87,6.96,44900.0],["2024-12-10",6.82,7.28,6.64,7.25,49800.0],["2024-12-11",7.3,7.45,6.78,7.17,53000.0],["2024-12-12",7.02,7.89,6.94,7.65,74400.0],["2024-12-13",7.46,7.83,6.95,7.21,53700.0],["2024-12-16",7.05,7.23,6.96,7.04,32300.0],["2024-12-17",6.81,7.09,6.8,7.07,63600.0],["2024-12-18",6.93,7.4,6.7,6.81,191900.0],["2024-12-19",6.68,7.03,6.624,6.67,68900.0],["2024-12-20",6.6,6.74,5.96,6.02,136800.0],["2024-12-23",6.16,6.53,5.61,6.28,65300.0],["2024-12-24",6.9,13.39,6.4,12.24,2112000.0],["2024-12-26",11.45,13.29,10.43,12.56,632400.0],["2024-12-27",12.5,18.98,12.25,17.52,702100.0],["2024-12-30",16.84,17.475,13.81,15.46,259400.0],["2024-12-31",15.06,15.393,13.15,14.78,255900.0],["2025-01-02",14.95,14.98,12.7,12.95,172000.0],["2025-01-03",12.59,14.37,12.29,14.21,120000.0],["2025-01-06",14.53,15.38,11.75,12.45,274300.0],["2025-01-07",12.45,13.7,11.76,12.1,224600.0],["2025-01-08",12.01,12.81,11.431,12.37,135400.0],["2025-01-10",12.47,12.9,11.7,12.73,115600.0],["2025-01-13",13.02,15.21,12.76,14.7,415700.0],["2025-01-14",14.58,15.28,14.0,15.0,255700.0],["2025-01-15",15.02,16.62,14.8,15.0,163700.0],["2025-01-16",14.99,15.35,14.1,14.84,127200.0],["2025-01-17",15.05,16.09,14.68,16.07,138000.0],["2025-01-21",16.57,16.57,15.24,15.7,94500.0],["2025-01-22",15.82,16.5,15.252,16.0,68900.0],["2025-01-23",15.81,17.04,15.56,15.82,143900.0],["2025-01-24",15.65,16.85,15.65,16.01,94600.0],["2025-01-27",16.27,16.69,15.41,15.92,159700.0],["2025-01-28",15.75,16.67,15.25,16.66,107200.0],["2025-01-29",16.59,17.84,15.515,16.52,122700.0],["2025-01-30",16.81,19.92,16.81,19.44,256900.0],["2025-01-31",19.4,19.4,17.26,18.26,163800.0],["2025-02-03",17.74,20.26,17.28,19.33,150800.0],["2025-02-04",19.23,20.47,18.5,19.48,126300.0],["2025-02-05",19.49,20.71,19.41,20.68,143900.0],["2025-02-06",20.49,22.735,19.9,21.75,189000.0],["2025-02-07",22.5,23.87,21.77,23.66,136200.0],["2025-02-10",23.66,23.73,22.555,23.43,112200.0],["2025-02-11",24.125,26.453,23.21,24.0,199200.0],["2025-02-12",24.27,27.37,22.1,27.03,227500.0],["2025-02-13",27.42,28.342,24.42,26.08,255500.0],["2025-02-14",26.29,28.715,26.125,27.61,114900.0],["2025-02-18",27.7,29.4,27.241,28.93,185700.0],["2025-02-19",28.49,29.84,28.168,29.43,117600.0],["2025-02-20",29.84,29.84,28.17,29.47,130600.0],["2025-02-21",28.95,29.48,28.01,29.28,173200.0],["2025-02-24",28.84,29.79,28.16,29.2,236700.0],["2025-02-25",18.75,20.43,12.86,19.61,554800.0],["2025-02-26",19.47,24.135,19.47,23.51,304900.0],["2025-02-27",23.99,24.994,22.765,23.15,204900.0],["2025-02-28",22.69,23.99,19.605,20.99,136400.0],["2025-03-03",20.69,20.77,18.61,19.25,179600.0],["2025-03-04",18.0,19.65,17.905,19.25,72700.0],["2025-03-05",19.68,20.31,19.25,19.83,75300.0],["2025-03-06",20.79,21.077,19.5,19.5,89800.0],["2025-03-07",19.3,19.641,18.25,18.26,126700.0],["2025-03-10",17.94,18.207,16.38,17.35,77600.0],["2025-03-11",18.36,19.69,18.25,19.55,172100.0],["2025-03-12",19.35,20.52,18.77,19.99,62200.0],["2025-03-13",20.14,20.57,19.58,20.23,66100.0],["2025-03-14",20.66,21.35,19.98,20.05,53500.0],["2025-03-17",19.65,20.51,19.65,20.23,59900.0],["2025-03-18",20.63,20.87,19.63,20.18,56000.0],["2025-03-19",20.5,21.085,19.57,20.89,67100.0],["2025-03-20",20.85,21.17,19.82,19.9,70700.0],["2025-03-21",19.55,21.91,19.5,21.06,290200.0],["2025-03-24",21.38,21.57,20.83,21.25,47800.0],["2025-03-25",21.5,22.69,21.5,22.01,55200.0],["2025-03-26",21.81,22.48,21.35,21.96,60300.0],["2025-03-27",21.78,22.42,21.65,21.96,84200.0],["2025-03-28",22.21,22.21,20.6,20.77,65400.0],["2025-03-31",20.38,20.96,20.25,20.63,53600.0],["2025-04-01",20.22,21.505,19.93,20.7,42100.0],["2025-04-02",20.39,21.87,20.255,20.49,50700.0],["2025-04-03",19.57,20.365,19.35,19.99,46400.0],["2025-04-04",19.73,20.13,17.815,20.01,113200.0],["2025-04-07",19.09,20.4,17.98,19.73,73000.0],["2025-04-08",20.1,20.28,19.0,19.0,130300.0],["2025-04-09",18.67,20.78,18.67,19.69,121700.0],["2025-04-10",19.16,20.38,19.0,19.67,79600.0],["2025-04-11",20.19,20.64,19.51,20.32,49700.0],["2025-04-14",20.42,20.85,19.905,20.73,73800.0],["2025-04-15",21.0,21.86,20.5,21.52,40000.0],["2025-04-16",21.76,21.905,19.96,20.32,54600.0],["2025-04-17",20.62,20.62,19.81,20.08,40900.0],["2025-04-21",19.71,19.78,18.82,19.57,62900.0],["2025-04-22",19.97,20.59,19.442,20.44,68000.0],["2025-04-23",21.04,22.39,20.7,22.22,58900.0],["2025-04-24",22.6,22.75,21.96,22.57,71800.0],["2025-04-25",22.46,23.27,22.22,22.99,50900.0],["2025-04-28",22.67,23.426,22.15,22.41,45200.0],["2025-04-29",22.19,23.23,22.19,23.02,44700.0],["2025-04-30",22.74,23.09,22.05,22.43,72600.0],["2025-05-01",22.38,22.74,21.915,22.2,52200.0],["2025-05-02",21.89,22.95,21.6,22.35,49800.0],["2025-05-05",22.1,22.2,21.15,21.37,39800.0],["2025-05-06",21.0,21.13,20.22,20.28,38800.0],["2025-05-07",20.6,21.49,20.44,21.23,29400.0],["2025-05-08",19.27,22.0,19.09,21.58,119500.0],["2025-05-09",21.5,22.1,20.51,21.67,40700.0],["2025-05-12",23.04,23.04,21.44,21.81,122900.0],["2025-05-13",22.27,25.03,21.57,25.03,121500.0],["2025-05-14",25.56,27.965,25.55,26.86,114800.0],["2025-05-15",26.72,27.45,26.24,27.35,64300.0],["2025-05-16",27.0,28.385,26.975,27.38,59600.0],["2025-05-19",27.15,28.27,27.09,27.48,96000.0],["2025-05-20",27.21,28.98,26.97,28.72,57000.0],["2025-05-21",29.25,29.4,28.0,28.78,55500.0],["2025-05-22",28.58,29.825,27.501,29.15,106200.0],["2025-05-23",28.52,29.18,26.56,26.56,100900.0],["2025-05-27",26.97,27.92,25.8,27.4,104200.0],["2025-05-28",27.47,27.885,26.63,26.66,42600.0],["2025-05-29",29.075,36.66,28.415,35.94,261900.0],["2025-05-30",35.78,38.895,35.092,38.45,238100.0],["2025-06-02",38.79,40.91,36.16,38.25,157200.0],["2025-06-03",38.25,40.87,36.25,37.59,196900.0],["2025-06-04",36.77,37.92,36.12,36.8,118900.0],["2025-06-05",36.5,39.05,36.25,38.4,81000.0],["2025-06-06",39.05,39.945,37.245,39.56,71500.0],["2025-06-09",39.88,39.88,37.82,38.54,56400.0],["2025-06-10",38.05,40.16,38.05,38.38,47800.0],["2025-06-11",39.08,39.56,37.89,39.29,51300.0],["2025-06-12",39.04,39.33,37.45,37.75,48600.0],["2025-06-13",37.09,38.12,36.42,37.11,47700.0],["2025-06-16",37.96,40.0,37.36,39.83,63000.0],["2025-06-17",40.31,42.99,39.5,40.23,86000.0],["2025-06-18",39.93,41.955,39.26,40.35,65100.0],["2025-06-20",40.02,40.878,39.055,40.0,323200.0],["2025-06-23",40.15,43.83,39.3,41.49,120400.0],["2025-06-24",41.92,43.46,40.56,40.56,103600.0],["2025-06-25",41.0,41.99,39.985,41.79,91600.0],["2025-06-26",42.48,43.43,41.2,42.75,100300.0],["2025-06-27",44.01,45.63,42.375,43.58,1213500.0],["2025-06-30",43.44,48.52,42.77,45.13,402600.0],["2025-07-01",44.25,44.62,42.535,43.62,136800.0],["2025-07-02",43.35,44.62,42.47,42.5,114100.0],["2025-07-03",42.5,45.935,42.36,45.43,64100.0],["2025-07-07",45.5,48.34,44.78,48.33,158500.0],["2025-07-08",48.56,50.86,47.29,49.57,145200.0],["2025-07-09",50.18,51.29,48.55,49.94,101300.0],["2025-07-10",48.83,50.66,46.55,47.62,88500.0],["2025-07-11",47.34,47.44,45.545,46.32,79500.0],["2025-07-14",47.1,47.5,45.696,46.41,114100.0],["2025-07-15",45.96,46.285,43.23,43.63,119800.0],["2025-07-16",43.81,44.3,41.95,44.1,112500.0],["2025-07-17",44.17,45.4,43.56,44.58,69800.0],["2025-07-18",45.23,45.27,42.64,42.71,79300.0],["2025-07-21",42.52,44.24,42.06,42.89,77900.0],["2025-07-22",42.59,43.59,42.05,42.68,89200.0],["2025-07-23",43.09,44.39,42.615,43.74,71400.0],["2025-07-24",44.0,44.0,41.545,41.72,47900.0],["2025-07-25",42.01,42.01,36.288,39.68,114000.0],["2025-07-28",40.45,41.045,39.39,40.39,57400.0],["2025-07-29",41.09,41.09,38.61,38.65,76600.0],["2025-07-30",38.8,40.14,37.87,38.68,77900.0],["2025-07-31",39.45,40.34,38.76,39.87,58500.0],["2025-08-01",39.87,39.87,38.14,38.48,83800.0],["2025-08-04",38.31,39.965,38.31,39.31,54200.0],["2025-08-05",39.5,40.52,39.48,39.52,61800.0],["2025-08-06",40.0,52.03,38.84,51.14,412300.0],["2025-08-07",51.0,54.92,49.989,54.92,386700.0],["2025-08-08",54.53,57.005,53.135,56.81,184700.0],["2025-08-11",57.55,61.89,56.66,61.61,197700.0],["2025-08-12",63.12,66.51,61.575,65.7,195300.0],["2025-08-13",66.81,70.38,66.78,70.38,184500.0],["2025-08-14",69.52,71.0,66.19,67.81,111900.0],["2025-08-15",69.94,71.805,68.495,71.61,174000.0],["2025-08-18",72.04,72.655,71.37,72.19,123600.0],["2025-08-19",71.61,72.15,67.07,67.7,90200.0],["2025-08-20",67.5,67.5,64.57,66.07,84000.0],["2025-08-21",66.4,69.56,65.37,68.66,73700.0],["2025-08-22",67.73,72.17,67.0,72.16,130500.0],["2025-08-25",72.25,72.305,70.28,71.61,98500.0],["2025-08-26",71.68,72.6,68.58,72.58,109800.0],["2025-08-27",72.5,72.51,70.55,71.85,89400.0],["2025-08-28",73.11,74.0,71.07,71.29,108200.0],["2025-08-29",71.79,71.79,68.03,68.91,87200.0],["2025-09-02",67.43,70.295,67.43,69.32,75400.0],["2025-09-03",69.35,69.94,66.8,68.38,57300.0],["2025-09-04",67.65,69.36,67.14,67.66,111200.0],["2025-09-05",68.93,70.025,66.76,69.82,56000.0],["2025-09-08",70.32,74.07,69.31,72.15,230300.0],["2025-09-09",71.63,72.72,69.46,72.45,85100.0],["2025-09-10",71.66,72.125,62.67,63.2,180100.0],["2025-09-11",63.0,63.895,60.86,61.64,147900.0],["2025-09-12",61.46,62.12,60.63,61.48,80800.0],["2025-09-15",62.7,62.7,59.375,59.87,77700.0],["2025-09-16",59.99,59.99,56.98,57.07,79700.0],["2025-09-17",57.54,58.82,55.66,55.83,83000.0],["2025-09-18",56.36,58.14,55.37,55.39,105800.0],["2025-09-19",54.99,55.25,51.27,51.73,212800.0],["2025-09-22",51.74,51.74,48.85,51.5,132000.0],["2025-09-23",51.61,53.801,50.577,51.52,62900.0],["2025-09-24",49.55,53.12,49.55,52.66,135400.0],["2025-09-25",52.8,53.295,49.83,49.85,138700.0],["2025-09-26",50.44,52.135,49.955,51.45,135200.0],["2025-09-29",51.22,53.1,50.44,52.61,112100.0],["2025-09-30",52.25,56.225,51.98,53.08,369200.0],["2025-10-01",52.54,52.605,48.15,48.33,136100.0],["2025-10-02",48.66,48.66,46.095,46.41,80400.0],["2025-10-03",46.81,51.16,45.86,51.09,164000.0],["2025-10-06",51.12,51.9,48.955,51.0,220900.0],["2025-10-07",51.03,55.97,50.485,55.63,177300.0],["2025-10-08",56.21,57.86,55.63,57.36,129900.0],["2025-10-09",58.06,59.92,55.75,58.33,132900.0],["2025-10-10",58.37,59.005,53.72,53.73,132200.0],["2025-10-13",53.64,55.31,52.13,52.4,96500.0],["2025-10-14",52.0,55.47,51.79,55.26,82200.0],["2025-10-15",56.54,58.377,54.645,56.06,72600.0],["2025-10-16",57.14,58.96,56.32,56.53,82200.0],["2025-10-17",57.0,57.09,55.14,55.26,74700.0],["2025-10-20",56.4,58.84,54.677,58.52,89500.0],["2025-10-21",63.08,69.38,61.5,66.0,209700.0],["2025-10-22",66.03,68.64,65.505,66.08,113400.0],["2025-10-23",67.87,67.87,65.67,66.42,83500.0],["2025-10-24",67.0,71.493,66.27,69.69,159400.0],["2025-10-27",70.33,71.36,68.82,71.36,117800.0],["2025-10-28",71.56,72.0,69.875,71.18,73700.0],["2025-10-29",70.14,72.09,68.2,68.6,92900.0],["2025-10-30",67.5,69.17,65.7,66.06,84700.0],["2025-10-31",66.71,66.71,64.9,65.1,70200.0],["2025-11-03",64.66,66.41,64.66,65.1,87400.0],["2025-11-04",63.81,64.825,61.51,62.87,146200.0],["2025-11-05",63.81,65.675,61.86,65.0,102100.0],["2025-11-06",64.98,67.42,61.93,61.96,131900.0],["2025-11-07",70.0,73.68,60.01,69.25,196900.0],["2025-11-10",72.67,72.67,57.4,57.84,121100.0],["2025-11-11",56.74,58.3,54.0,57.25,133700.0],["2025-11-12",57.23,61.22,57.12,58.62,108200.0],["2025-11-13",51.5,51.95,43.14,44.2,1251100.0],["2025-11-14",43.76,43.76,41.89,43.26,390900.0],["2025-11-17",42.37,43.85,37.95,38.13,500500.0],["2025-11-18",39.0,42.29,38.07,42.29,355600.0],["2025-11-19",44.21,49.494,43.81,46.52,385000.0],["2025-11-20",47.22,48.355,44.85,45.23,261900.0],["2025-11-21",45.04,48.15,43.11,47.12,261000.0],["2025-11-24",47.49,49.77,47.2,48.1,256700.0],["2025-11-25",47.65,52.26,47.65,52.21,170500.0],["2025-11-26",52.46,55.39,52.155,54.87,97200.0],["2025-11-28",54.46,55.5,53.29,54.07,70400.0],["2025-12-01",52.7,53.12,46.54,46.8,229200.0],["2025-12-02",46.8,49.4,44.89,45.05,125100.0],["2025-12-03",44.39,46.075,39.375,39.95,221500.0],["2025-12-04",39.95,40.51,36.445,36.95,220400.0],["2025-12-05",36.59,37.47,33.16,33.95,194800.0],["2025-12-08",34.81,34.875,32.71,32.98,265400.0],["2025-12-09",32.49,34.27,30.8,34.0,349500.0],["2025-12-10",33.95,37.36,33.3,35.0,320500.0],["2025-12-11",34.82,39.13,34.12,38.96,176200.0],["2025-12-12",39.0,39.0,36.945,37.45,148000.0],["2025-12-15",37.68,38.75,36.25,37.96,129900.0],["2025-12-16",37.79,39.09,37.39,38.35,127000.0],["2025-12-17",38.79,38.97,37.64,38.43,137500.0],["2025-12-18",39.15,41.78,38.55,41.11,189900.0],["2025-12-19",41.43,41.73,40.425,41.02,220300.0],["2025-12-22",41.2,43.89,40.415,42.84,134600.0],["2025-12-23",42.27,43.355,41.52,41.78,97600.0],["2025-12-24",41.4,43.125,41.01,42.69,74000.0],["2025-12-26",41.84,43.48,40.88,42.03,488500.0],["2025-12-29",41.55,44.5,41.09,42.41,574600.0],["2025-12-30",42.0,43.93,40.839,43.44,527900.0],["2025-12-31",43.27,43.46,41.4,42.75,523900.0],["2026-01-02",43.04,43.399,33.3,33.89,668000.0],["2026-01-05",34.01,35.29,29.28,29.53,274000.0],["2026-01-06",29.51,32.23,28.74,31.71,214300.0],["2026-01-07",31.13,32.78,30.36,32.68,169800.0],["2026-01-08",32.37,33.55,30.39,31.21,102300.0],["2026-01-09",30.01,30.9,28.34,28.94,212400.0],["2026-01-12",29.44,33.1,28.035,31.96,162000.0],["2026-01-13",32.0,33.15,31.09,32.42,167800.0],["2026-01-14",32.42,32.42,29.84,30.47,114500.0],["2026-01-15",30.31,31.215,30.04,30.06,103600.0],["2026-01-16",29.8,31.93,29.155,30.44,164900.0],["2026-01-20",29.28,30.79,28.47,28.49,101000.0],["2026-01-21",29.0,29.51,28.14,28.85,120200.0],["2026-01-22",29.03,31.56,29.03,30.05,101100.0],["2026-01-23",29.98,30.51,27.62,28.86,93200.0],["2026-01-26",28.59,29.58,28.27,28.31,78500.0],["2026-01-27",28.16,28.53,26.185,27.04,113500.0],["2026-01-28",27.28,27.81,26.79,26.98,94200.0],["2026-01-29",27.16,27.653,26.4,26.93,127200.0],["2026-01-30",26.69,28.2,26.11,27.16,153400.0],["2026-02-02",27.05,28.57,27.05,27.78,143200.0],["2026-02-03",27.43,28.205,25.59,25.97,183400.0],["2026-02-04",25.95,26.36,23.65,25.2,256900.0],["2026-02-05",25.02,26.05,24.42,25.7,225000.0],["2026-02-06",26.43,27.16,24.97,25.91,177100.0],["2026-02-09",26.12,26.12,22.75,23.79,153900.0],["2026-02-10",23.78,24.13,21.87,22.08,198900.0],["2026-02-11",22.09,22.12,20.42,20.8,118400.0],["2026-02-12",20.93,21.055,19.73,19.98,103000.0],["2026-02-13",20.13,23.205,20.13,22.99,142100.0],["2026-02-17",23.05,24.49,22.53,23.1,162800.0],["2026-02-18",22.95,24.72,22.79,23.56,130900.0],["2026-02-19",22.9,24.42,22.9,23.31,92200.0],["2026-02-20",22.93,24.53,22.55,23.27,89200.0],["2026-02-23",23.0,23.915,22.52,23.23,115900.0],["2026-02-24",23.01,23.24,12.785,13.57,1390800.0],["2026-02-25",13.54,15.3,12.04,14.82,970600.0],["2026-02-26",14.38,15.2,13.5,14.17,429700.0],["2026-02-27",13.77,14.63,12.52,13.47,453900.0],["2026-03-02",12.99,14.795,12.658,14.43,366000.0],["2026-03-03",15.2,17.79,14.39,16.91,605400.0],["2026-03-04",16.82,18.21,16.53,17.82,262900.0],["2026-03-05",17.72,18.635,16.84,17.71,210100.0],["2026-03-06",17.5,17.81,16.51,17.21,203600.0],["2026-03-09",16.69,16.87,15.38,16.77,213000.0],["2026-03-10",16.86,17.393,15.91,16.33,117100.0],["2026-03-11",16.09,16.86,15.66,16.78,147600.0],["2026-03-12",16.63,16.75,15.83,16.02,148600.0],["2026-03-13",16.5,17.73,16.2,16.89,186600.0],["2026-03-16",17.91,18.98,17.4,17.6,147700.0],["2026-03-17",17.57,18.75,16.775,16.92,154800.0],["2026-03-18",16.73,17.34,16.16,16.28,112400.0],["2026-03-19",15.7,16.62,15.0,15.34,118800.0],["2026-03-20",15.11,16.392,14.86,14.89,382500.0],["2026-03-23",15.08,16.0,14.865,15.45,166200.0],["2026-03-24",15.08,15.46,14.77,15.35,166600.0],["2026-03-25",15.55,16.05,15.12,15.53,96900.0],["2026-03-26",15.0,16.54,15.0,15.94,114800.0],["2026-03-27",15.82,15.87,15.19,15.54,71000.0],["2026-03-30",15.61,16.6,15.267,15.81,103500.0],["2026-03-31",15.99,16.44,15.51,16.34,83300.0],["2026-04-01",16.37,17.463,16.34,16.83,76300.0],["2026-04-02",16.53,17.6,16.53,17.46,85000.0],["2026-04-06",17.55,18.3,16.74,17.06,106400.0],["2026-04-07",16.99,17.81,16.56,16.92,111100.0],["2026-04-08",17.58,17.89,17.16,17.43,61100.0],["2026-04-09",17.27,18.08,17.0,17.88,49200.0],["2026-04-10",17.8,18.0,16.18,16.24,77600.0],["2026-04-13",16.09,17.42,15.9,17.37,98600.0],["2026-04-14",17.56,18.71,17.56,18.14,70200.0],["2026-04-15",18.13,19.4,18.13,19.01,83000.0],["2026-04-16",19.09,19.96,17.822,19.65,110300.0],["2026-04-17",20.41,21.2,20.34,20.59,100300.0],["2026-04-20",20.4,22.61,20.245,22.45,103200.0],["2026-04-21",22.5,23.29,20.67,21.24,92400.0],["2026-04-22",21.56,22.13,21.29,21.91,64300.0],["2026-04-23",21.82,22.68,20.12,20.3,64700.0],["2026-04-24",22.535,24.18,19.93,23.81,131600.0],["2026-04-27",23.46,24.78,22.87,24.22,76800.0],["2026-04-28",24.13,24.85,23.47,23.49,80100.0],["2026-04-29",23.15,23.83,22.51,23.06,62300.0],["2026-04-30",23.18,24.51,22.75,24.33,60100.0],["2026-05-01",27.05,27.05,24.08,24.93,62500.0],["2026-05-04",24.79,26.51,24.29,25.31,70300.0],["2026-05-05",25.42,26.37,25.166,26.37,49500.0],["2026-05-06",26.28,27.31,25.57,26.47,96300.0],["2026-05-07",25.63,26.6,23.295,24.21,111100.0],["2026-05-08",24.44,27.17,22.88,27.0,169100.0],["2026-05-11",27.0,31.7,27.0,29.65,203500.0],["2026-05-12",29.5,31.67,28.5,28.53,140600.0],["2026-05-13",28.74,30.55,26.41,27.58,113100.0],["2026-05-14",27.99,28.59,23.46,23.47,229700.0],["2026-05-15",19.0,19.97,13.33,13.87,706900.0],["2026-05-18",12.91,18.4,11.5,16.42,1115000.0],["2026-05-19",16.01,17.58,15.25,16.2,207800.0],["2026-05-20",18.07,22.05,16.8,21.24,372100.0],["2026-05-21",20.93,24.38,20.93,23.55,228600.0],["2026-05-22",23.65,24.54,21.334,21.67,147900.0],["2026-05-26",21.96,22.85,21.5,21.76,126800.0],["2026-05-27",21.62,24.02,21.101,23.07,133000.0],["2026-05-28",22.75,24.76,22.75,24.56,72700.0],["2026-05-29",25.54,25.81,24.09,25.12,117600.0],["2026-06-01",25.06,28.0,24.71,26.99,151800.0],["2026-06-02",26.32,29.21,25.21,28.34,131100.0],["2026-06-03",27.91,27.91,24.698,26.27,109900.0],["2026-06-04",26.66,28.93,26.2,27.57,99900.0],["2026-06-05",27.11,27.14,25.34,25.84,86500.0],["2026-06-08",25.93,27.42,25.26,27.07,90100.0],["2026-06-09",27.48,28.75,26.73,28.35,67400.0],["2026-06-10",27.92,29.82,27.92,29.74,82900.0],["2026-06-11",30.0,32.4,29.59,32.03,111300.0],["2026-06-12",32.03,33.621,30.38,30.89,128000.0],["2026-06-15",31.35,31.35,28.07,30.61,94200.0],["2026-06-16",31.0,31.845,29.9,30.67,72100.0],["2026-06-17",30.65,32.74,29.45,29.75,95700.0],["2026-06-18",30.3,30.62,29.03,29.42,180800.0],["2026-06-22",29.39,30.05,27.91,28.44,109600.0],["2026-06-23",28.73,30.51,28.18,30.06,136500.0],["2026-06-24",30.48,32.155,29.9,30.49,154100.0],["2026-06-25",30.45,34.92,30.33,34.72,102900.0],["2026-06-26",34.72,35.0,31.49,33.15,460300.0],["2026-06-29",33.0,34.47,32.14,33.82,146000.0],["2026-06-30",34.17,35.53,33.61,34.11,179900.0],["2026-07-01",33.93,35.6,32.23,32.4,84200.0],["2026-07-02",32.12,33.06,31.51,32.64,78800.0],["2026-07-06",32.39,33.32,30.675,33.16,80800.0],["2026-07-07",33.27,33.997,31.375,31.62,69000.0],["2026-07-08",30.83,33.45,30.34,32.02,79500.0],["2026-07-09",31.9,33.4,30.92,32.9,65000.0],["2026-07-10",33.39,33.45,30.62,31.24,60300.0],["2026-07-13",30.62,33.29,29.06,29.84,97100.0],["2026-07-14",30.09,30.09,25.79,28.36,218400.0],["2026-07-15",27.93,30.14,28.52,29.44,96294.0],["2026-07-16",29.87,31.53,28.27,30.76,120422.371769],["2026-07-17",30.41,31.2278,29.63,30.39,73647.548903],["2026-07-20",30.41,30.595,29.16,30.12,244966.424678],["2026-07-21",30.3,30.71,28.61,28.69,65082.861606],["2026-07-22",27.55,27.85,24.755,24.98,128631.130142],["2026-08-03",22.91,24.83,22.91,24.29,55919.963992],["2026-08-04",25.08,27,24.67,26.4,68129.100981],["2026-08-05",26.08,27.02,25.27,26.13,63921.661115],["2026-08-06",25.91,27.2925,25.16,26.84,80702.724675],["2026-08-07",29.135,38.99,29.135,32.59,330244.433076],["2026-08-10",33.25,36.39,32.03,35.13,39220.524578],["2026-08-11",34.48,35.43,33.275,34.96,140569.994029]]}