{"t":"DAVE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-26",313.6,313.6,313.6,313.6,3.0],["2021-04-27",313.6,320.0,313.6,320.0,44.0],["2021-04-28",315.2,315.2,312.0,312.32,69.0],["2021-04-29",312.32,319.68,312.32,315.52,153.0],["2021-04-30",315.52,315.52,314.88,315.52,59.0],["2021-05-03",318.08,318.08,316.48,316.48,216.0],["2021-05-04",316.48,316.48,316.48,316.48,0.0],["2021-05-05",313.28,313.28,313.28,313.28,31.0],["2021-05-06",313.28,313.28,313.28,313.28,0.0],["2021-05-07",312.384,312.384,312.384,312.384,6.0],["2021-05-10",312.576,312.576,312.576,312.576,6.0],["2021-05-11",312.576,312.576,312.576,312.576,0.0],["2021-05-12",312.576,312.576,312.576,312.576,0.0],["2021-05-13",312.576,312.576,312.576,312.576,0.0],["2021-05-14",312.0,312.0,311.04,312.0,378.0],["2021-05-17",312.0,312.0,312.0,312.0,0.0],["2021-05-18",312.0,312.0,312.0,312.0,0.0],["2021-05-19",316.8,316.8,309.12,311.68,575.0],["2021-05-20",311.68,311.68,311.68,311.68,0.0],["2021-05-21",311.68,311.68,311.68,311.68,0.0],["2021-05-24",311.68,311.68,311.68,311.68,0.0],["2021-05-25",311.68,311.68,311.68,311.68,0.0],["2021-05-26",316.416,316.8,316.416,316.8,25.0],["2021-05-27",316.8,316.8,316.8,316.8,0.0],["2021-05-28",316.8,316.8,316.8,316.8,0.0],["2021-06-01",316.8,316.8,316.8,316.8,0.0],["2021-06-02",316.8,316.8,316.8,316.8,0.0],["2021-06-03",315.2,315.2,311.36,311.36,72.0],["2021-06-04",311.36,316.48,311.36,316.48,78.0],["2021-06-07",316.8,318.4,314.88,316.16,86288.0],["2021-06-08",320.0,320.0,315.84,317.12,17222.0],["2021-06-09",318.4,319.68,316.48,316.8,19850.0],["2021-06-10",319.36,320.0,316.16,317.44,5622.0],["2021-06-11",316.8,319.04,316.8,318.08,397.0],["2021-06-14",319.68,320.0,315.84,316.8,5441.0],["2021-06-15",318.72,318.72,317.12,318.4,2516.0],["2021-06-16",318.4,318.4,317.12,317.76,738.0],["2021-06-17",317.44,318.4,316.16,316.48,2994.0],["2021-06-18",316.48,318.368,315.84,316.8,1150.0],["2021-06-21",316.16,318.08,316.16,316.8,294.0],["2021-06-22",316.8,318.4,315.2,316.48,4566.0],["2021-06-23",316.8,316.8,316.48,316.8,503.0],["2021-06-24",316.8,318.4,316.48,316.8,1244.0],["2021-06-25",318.4,318.4,316.48,317.12,934.0],["2021-06-28",318.4,318.4,316.48,316.8,2694.0],["2021-06-29",318.72,318.72,316.16,316.8,5750.0],["2021-06-30",317.44,317.44,315.84,316.48,3347.0],["2021-07-01",316.8,316.8,316.16,316.48,431.0],["2021-07-02",316.8,317.12,315.84,316.8,1300.0],["2021-07-06",318.08,318.08,316.16,316.48,4013.0],["2021-07-07",315.84,316.8,315.84,316.48,2316.0],["2021-07-08",315.84,316.608,315.84,316.48,1184.0],["2021-07-09",318.08,318.08,316.16,316.48,681.0],["2021-07-12",316.8,316.8,316.16,316.8,1028.0],["2021-07-13",318.08,318.08,316.16,316.48,94.0],["2021-07-14",316.8,316.8,316.16,316.16,2934.0],["2021-07-15",317.44,317.44,316.16,316.16,2575.0],["2021-07-16",316.48,316.8,315.84,316.8,209.0],["2021-07-19",316.16,316.8,315.84,316.8,650.0],["2021-07-20",318.08,318.08,315.84,316.32,284.0],["2021-07-21",316.8,316.8,315.52,316.48,4341.0],["2021-07-22",318.08,318.08,315.84,315.84,2369.0],["2021-07-23",316.48,317.76,316.16,316.8,15091.0],["2021-07-26",317.76,317.76,316.16,316.16,416.0],["2021-07-27",316.8,316.8,315.84,316.16,3175.0],["2021-07-28",315.84,316.48,314.24,315.2,10781.0],["2021-07-29",314.56,315.84,314.56,315.36,1550.0],["2021-07-30",315.52,315.84,314.88,315.52,3184.0],["2021-08-02",316.8,316.8,315.2,315.2,1900.0],["2021-08-03",314.56,316.48,314.56,316.16,303.0],["2021-08-04",318.08,318.08,315.52,316.16,653.0],["2021-08-05",315.52,316.48,315.2,315.84,1091.0],["2021-08-06",315.2,316.8,315.2,315.2,200.0],["2021-08-09",315.2,316.8,315.2,315.2,159.0],["2021-08-10",318.08,318.08,315.2,316.8,350.0],["2021-08-11",318.08,318.08,316.8,317.44,2016.0],["2021-08-12",316.8,317.44,315.904,316.8,903.0],["2021-08-13",316.8,317.44,315.2,317.12,181.0],["2021-08-16",316.48,317.12,315.2,317.12,3169.0],["2021-08-17",316.8,317.12,315.2,316.16,909.0],["2021-08-18",315.52,317.024,315.52,316.16,2409.0],["2021-08-19",317.44,317.44,316.48,316.48,1541.0],["2021-08-20",316.8,317.12,316.8,316.8,222.0],["2021-08-23",315.2,317.12,315.2,316.16,1934.0],["2021-08-24",316.8,316.8,315.2,316.576,3981.0],["2021-08-25",316.8,316.8,315.36,315.936,809.0],["2021-08-26",316.48,316.48,315.84,315.84,7825.0],["2021-08-27",315.52,316.16,315.52,316.0,56.0],["2021-08-30",315.84,316.16,315.52,315.84,1816.0],["2021-08-31",316.8,316.8,315.52,316.48,1903.0],["2021-09-01",316.8,316.8,315.52,316.48,6297.0],["2021-09-02",316.32,316.8,315.52,316.48,1688.0],["2021-09-03",315.52,317.44,315.52,317.44,191.0],["2021-09-07",318.4,319.68,316.8,317.44,819.0],["2021-09-08",317.12,319.36,315.84,319.168,2325.0],["2021-09-09",319.008,323.2,315.84,318.72,2144.0],["2021-09-10",317.44,320.48,317.44,320.32,15516.0],["2021-09-13",319.68,320.32,317.44,320.0,1953.0],["2021-09-14",317.44,320.0,317.44,320.0,12678.0],["2021-09-15",319.36,320.0,317.76,318.4,1334.0],["2021-09-16",317.76,319.04,317.76,319.04,17650.0],["2021-09-17",318.4,318.784,318.4,318.72,38.0],["2021-09-20",317.12,318.4,316.8,317.44,156.0],["2021-09-21",317.6,318.08,316.8,317.76,847.0],["2021-09-22",316.8,318.4,316.8,317.76,109.0],["2021-09-23",318.4,319.68,316.8,318.72,109.0],["2021-09-24",317.76,318.72,317.76,318.72,119.0],["2021-09-27",317.44,319.36,317.12,317.12,538.0],["2021-09-28",316.8,317.6,316.8,317.6,53.0],["2021-09-29",316.8,317.76,316.8,317.76,800.0],["2021-09-30",316.8,319.424,316.8,317.12,559.0],["2021-10-01",316.8,318.4,316.8,317.12,353.0],["2021-10-04",319.68,319.68,317.44,317.44,156.0],["2021-10-05",316.8,318.208,316.8,317.76,56.0],["2021-10-06",316.8,318.4,316.64,317.12,14766.0],["2021-10-07",319.68,320.0,316.8,320.0,7069.0],["2021-10-08",320.0,320.0,317.12,317.12,22.0],["2021-10-11",318.08,319.68,316.8,318.08,353.0],["2021-10-12",316.8,318.4,316.8,317.76,1019.0],["2021-10-13",317.12,318.72,317.12,317.76,741.0],["2021-10-14",319.36,319.36,317.76,317.76,94.0],["2021-10-15",317.12,318.72,317.12,318.08,372.0],["2021-10-18",319.2,319.2,318.08,318.08,819.0],["2021-10-19",317.12,318.4,317.12,318.4,19.0],["2021-10-20",317.12,318.272,317.12,317.76,25.0],["2021-10-21",319.328,319.328,318.08,318.08,41.0],["2021-10-22",317.44,318.08,317.44,318.08,363.0],["2021-10-25",317.44,319.584,317.44,318.08,147.0],["2021-10-26",317.44,319.68,317.44,318.4,1719.0],["2021-10-27",318.08,318.528,318.08,318.528,22.0],["2021-10-28",317.44,319.36,315.84,319.36,2009.0],["2021-10-29",317.76,320.0,317.76,318.4,153.0],["2021-11-01",320.0,321.92,319.36,320.32,15922.0],["2021-11-02",320.0,320.0,318.56,319.68,2653.0],["2021-11-03",320.0,320.0,319.232,320.0,8291.0],["2021-11-04",321.28,321.28,318.4,318.4,1450.0],["2021-11-05",320.64,320.64,319.072,319.36,3338.0],["2021-11-08",319.36,320.32,318.72,320.0,7791.0],["2021-11-09",321.28,321.28,318.72,318.72,1025.0],["2021-11-10",319.04,319.68,319.04,319.392,1338.0],["2021-11-11",319.68,320.0,319.68,319.68,47.0],["2021-11-12",319.68,319.68,318.4,319.04,1894.0],["2021-11-15",320.64,320.8,319.36,320.0,1338.0],["2021-11-16",319.68,320.0,318.4,318.72,619.0],["2021-11-17",319.68,320.32,318.4,318.4,2278.0],["2021-11-18",317.76,319.68,317.76,318.4,1191.0],["2021-11-19",319.04,320.32,319.04,320.32,122.0],["2021-11-22",320.0,320.16,319.04,319.04,509.0],["2021-11-23",319.04,320.0,319.04,320.0,238.0],["2021-11-24",318.08,320.0,317.76,320.0,59.0],["2021-11-26",317.44,318.4,317.44,317.76,47.0],["2021-11-29",318.08,318.4,316.8,318.176,27463.0],["2021-11-30",318.72,320.0,317.44,320.0,1413.0],["2021-12-01",319.04,319.68,318.08,318.4,1413.0],["2021-12-02",319.36,319.36,318.08,319.04,1956.0],["2021-12-03",319.36,319.36,317.44,317.92,631.0],["2021-12-06",317.44,318.72,317.44,318.08,663.0],["2021-12-07",319.04,319.04,317.12,317.6,2525.0],["2021-12-08",318.4,319.04,317.44,319.04,5472.0],["2021-12-09",317.44,319.04,317.44,319.04,550.0],["2021-12-10",319.04,319.04,317.76,318.4,75.0],["2021-12-13",319.68,319.68,318.4,319.04,3925.0],["2021-12-14",319.36,320.0,318.4,318.72,3844.0],["2021-12-15",318.72,319.2,318.72,319.04,1369.0],["2021-12-16",318.72,319.104,318.72,318.72,4959.0],["2021-12-17",318.72,319.04,318.4,318.4,3163.0],["2021-12-20",318.72,319.36,318.72,318.72,7319.0],["2021-12-21",318.72,319.296,318.72,318.72,15731.0],["2021-12-22",318.72,319.04,318.4,318.4,25469.0],["2021-12-23",318.72,319.04,318.4,318.72,12800.0],["2021-12-27",319.04,319.36,318.72,319.04,2763.0],["2021-12-28",319.04,319.04,318.72,318.72,20056.0],["2021-12-29",318.72,319.36,318.72,319.04,16131.0],["2021-12-30",319.04,319.04,309.12,311.68,1200.0],["2021-12-31",310.72,331.84,307.84,328.0,6372.0],["2022-01-03",322.56,322.56,262.08,266.56,5553.0],["2022-01-04",275.52,279.04,252.16,256.64,4384.0],["2022-01-05",255.68,288.256,255.68,262.72,5650.0],["2022-01-06",264.64,294.4,227.04,272.96,11194.0],["2022-01-07",285.12,290.88,172.8,186.24,55341.0],["2022-01-10",186.56,186.56,147.84,162.56,24616.0],["2022-01-11",163.52,163.52,152.32,160.16,13516.0],["2022-01-12",161.6,168.96,147.84,166.4,24459.0],["2022-01-13",163.904,239.68,163.2,198.08,425500.0],["2022-01-14",190.72,198.08,183.36,194.88,22203.0],["2022-01-18",189.76,202.88,184.32,197.76,12159.0],["2022-01-19",202.56,222.4,198.4,216.32,17363.0],["2022-01-20",217.6,238.4,195.84,231.68,12119.0],["2022-01-21",227.84,315.84,215.36,301.76,92097.0],["2022-01-24",299.52,381.76,256.0,282.24,120416.0],["2022-01-25",278.72,307.2,272.0,290.56,19709.0],["2022-01-26",307.84,310.944,287.68,307.52,18028.0],["2022-01-27",306.24,307.2,292.8,294.72,7931.0],["2022-01-28",288.96,443.584,275.52,364.48,122763.0],["2022-01-31",371.2,432.0,369.92,401.6,58809.0],["2022-02-01",408.0,468.16,396.8,457.6,62381.0],["2022-02-02",472.96,491.072,421.76,445.44,35269.0],["2022-02-03",412.8,424.32,339.84,346.24,18416.0],["2022-02-04",346.24,374.4,326.08,364.16,18241.0],["2022-02-07",348.48,397.28,344.64,359.68,22088.0],["2022-02-08",352.0,386.56,342.112,371.52,12706.0],["2022-02-09",373.44,373.44,332.8,335.68,18738.0],["2022-02-10",333.76,368.0,322.88,326.72,14481.0],["2022-02-11",329.28,342.4,294.08,298.24,19938.0],["2022-02-14",268.16,281.6,184.64,188.16,90984.0],["2022-02-15",187.52,197.76,182.4,183.36,54953.0],["2022-02-16",183.68,185.6,171.2,182.08,25781.0],["2022-02-17",183.36,183.36,163.2,167.68,14775.0],["2022-02-18",169.6,170.56,145.28,167.36,22341.0],["2022-02-22",163.52,167.68,154.56,154.56,11256.0],["2022-02-23",159.36,164.8,149.184,154.88,13919.0],["2022-02-24",142.4,154.88,142.4,148.16,20538.0],["2022-02-25",149.44,157.12,142.72,153.6,25150.0],["2022-02-28",149.76,153.28,138.56,139.84,23606.0],["2022-03-01",139.84,143.36,134.4,137.6,10631.0],["2022-03-02",137.92,138.88,130.56,131.84,10194.0],["2022-03-03",134.72,152.0,132.16,145.6,24163.0],["2022-03-04",143.68,148.8,133.44,140.8,11706.0],["2022-03-07",138.88,145.92,126.4,130.56,24950.0],["2022-03-08",128.96,166.08,128.96,139.52,37419.0],["2022-03-09",144.96,169.92,144.96,165.12,34878.0],["2022-03-10",160.96,190.08,160.0,177.6,36175.0],["2022-03-11",174.4,189.76,174.4,185.6,28722.0],["2022-03-14",181.76,207.04,181.76,205.76,31219.0],["2022-03-15",204.16,227.2,203.52,214.08,27850.0],["2022-03-16",213.44,241.6,213.44,237.44,28906.0],["2022-03-17",233.6,271.04,230.432,254.72,42144.0],["2022-03-18",281.76,333.12,250.688,323.52,379784.0],["2022-03-21",318.08,395.2,315.84,339.2,71753.0],["2022-03-22",290.24,327.68,278.72,305.92,60434.0],["2022-03-23",306.24,323.52,268.8,280.0,56700.0],["2022-03-24",286.4,299.2,259.2,269.44,14784.0],["2022-03-25",267.52,267.52,227.84,232.96,26884.0],["2022-03-28",232.0,232.96,206.72,208.64,25328.0],["2022-03-29",209.28,279.68,209.28,265.92,71847.0],["2022-03-30",259.2,262.08,242.56,248.64,24669.0],["2022-03-31",258.88,273.6,227.392,228.8,29316.0],["2022-04-01",232.0,236.192,212.928,218.56,26031.0],["2022-04-04",220.16,239.68,218.88,232.64,17278.0],["2022-04-05",236.8,237.44,220.8,233.28,12909.0],["2022-04-06",224.32,224.32,200.64,211.52,34903.0],["2022-04-07",213.44,216.64,182.4,193.92,29256.0],["2022-04-08",194.56,196.48,178.24,181.92,21250.0],["2022-04-11",177.92,186.24,173.44,178.24,21472.0],["2022-04-12",181.44,196.32,177.92,180.48,24706.0],["2022-04-13",181.76,181.76,169.6,173.76,20831.0],["2022-04-14",175.04,175.36,161.28,163.52,21575.0],["2022-04-18",167.2,167.2,149.44,158.08,26519.0],["2022-04-19",151.04,163.84,146.88,158.72,23750.0],["2022-04-20",158.72,161.28,148.736,160.0,20834.0],["2022-04-21",159.36,162.24,151.36,155.52,19741.0],["2022-04-22",155.52,157.12,139.2,141.76,19631.0],["2022-04-25",141.44,146.88,136.0,144.0,34694.0],["2022-04-26",142.08,142.4,129.92,135.68,27106.0],["2022-04-27",137.92,140.48,129.28,131.2,14613.0],["2022-04-28",132.48,135.776,124.16,135.68,20219.0],["2022-04-29",133.44,136.32,127.68,129.6,17009.0],["2022-05-02",130.56,130.88,119.04,123.52,24047.0],["2022-05-03",124.8,128.32,114.24,123.2,25841.0],["2022-05-04",124.8,125.44,110.72,122.24,23031.0],["2022-05-05",119.36,120.0,112.32,112.64,17447.0],["2022-05-06",111.04,111.04,100.96,103.36,19300.0],["2022-05-09",100.48,102.08,84.16,84.48,23122.0],["2022-05-10",93.44,93.76,67.2,73.44,54613.0],["2022-05-11",71.68,72.768,63.68,64.0,25181.0],["2022-05-12",62.72,81.92,55.04,74.88,93497.0],["2022-05-13",78.08,98.56,77.12,91.84,72269.0],["2022-05-16",88.0,89.6,81.6,82.88,39672.0],["2022-05-17",85.76,88.96,80.16,83.52,39788.0],["2022-05-18",80.0,80.96,74.4,78.08,25869.0],["2022-05-19",77.44,77.76,70.4,74.24,25856.0],["2022-05-20",78.08,78.08,69.44,73.28,13231.0],["2022-05-23",71.36,74.88,70.08,72.32,15894.0],["2022-05-24",70.88,72.032,66.88,68.8,17191.0],["2022-05-25",67.2,72.96,65.6,71.36,11434.0],["2022-05-26",72.96,75.84,69.76,73.28,19513.0],["2022-05-27",74.24,78.08,70.4,73.92,25072.0],["2022-05-31",75.2,75.52,72.32,73.28,16184.0],["2022-06-01",74.56,76.16,70.4,72.96,17438.0],["2022-06-02",74.24,74.56,71.68,73.6,29638.0],["2022-06-03",74.24,74.24,60.8,63.68,37006.0],["2022-06-06",66.56,67.2,45.12,46.72,135859.0],["2022-06-07",47.68,52.16,43.2,43.84,88063.0],["2022-06-08",43.84,46.4,41.6,45.12,59353.0],["2022-06-09",46.4,47.68,40.0,40.0,46109.0],["2022-06-10",37.44,38.08,27.84,31.68,241797.0],["2022-06-13",31.36,35.2,29.12,30.304,137291.0],["2022-06-14",31.04,34.88,28.256,29.44,235356.0],["2022-06-15",29.12,32.256,29.12,31.52,101175.0],["2022-06-16",28.864,31.936,28.256,30.272,66013.0],["2022-06-17",30.432,33.6,30.4,31.68,58806.0],["2022-06-21",31.968,32.96,30.56,31.776,43081.0],["2022-06-22",30.72,31.424,28.608,29.056,47681.0],["2022-06-23",28.8,29.472,26.56,27.904,67759.0],["2022-06-24",29.76,31.36,29.12,29.504,80325.0],["2022-06-27",29.44,30.048,27.52,27.52,28850.0],["2022-06-28",27.712,28.704,26.048,26.176,30206.0],["2022-06-29",26.56,27.168,24.0,24.0,30981.0],["2022-06-30",23.712,24.512,21.664,22.016,31706.0],["2022-07-01",22.592,22.688,20.864,22.08,40288.0],["2022-07-05",23.04,23.552,21.536,23.04,99791.0],["2022-07-06",22.72,23.52,22.496,23.168,45147.0],["2022-07-07",23.52,23.68,21.248,22.016,70175.0],["2022-07-08",21.568,23.36,19.904,20.864,92034.0],["2022-07-11",20.032,21.12,17.152,19.392,43797.0],["2022-07-12",18.24,23.04,17.6,18.24,76756.0],["2022-07-13",17.44,19.968,17.28,17.92,98828.0],["2022-07-14",18.464,19.744,17.92,18.624,63559.0],["2022-07-15",18.912,19.744,17.632,19.2,37131.0],["2022-07-18",19.84,20.608,17.984,18.912,42519.0],["2022-07-19",19.04,19.52,17.952,18.272,43656.0],["2022-07-20",18.944,25.856,18.88,21.92,445184.0],["2022-07-21",21.44,24.32,21.44,22.56,123934.0],["2022-07-22",22.592,26.368,19.552,20.256,196350.0],["2022-07-25",20.096,21.12,18.56,18.656,90575.0],["2022-07-26",18.816,22.4,17.632,20.032,340441.0],["2022-07-27",26.88,31.04,21.76,23.36,3887050.0],["2022-07-28",21.696,23.392,20.48,23.04,610544.0],["2022-07-29",21.184,26.24,21.184,22.08,697556.0],["2022-08-01",21.408,21.408,19.872,20.32,208934.0],["2022-08-02",19.2,22.016,19.2,21.12,279059.0],["2022-08-03",21.12,23.584,20.896,23.584,240813.0],["2022-08-04",23.04,27.52,23.04,25.28,244784.0],["2022-08-05",23.68,26.24,23.04,24.96,109403.0],["2022-08-08",25.6,26.24,22.304,22.88,188450.0],["2022-08-09",23.392,25.248,21.76,22.4,326278.0],["2022-08-10",22.4,24.64,22.24,23.808,198275.0],["2022-08-11",24.0,30.4,23.68,27.488,519488.0],["2022-08-12",21.824,23.328,19.2,21.344,472166.0],["2022-08-15",21.44,21.696,18.88,18.88,315528.0],["2022-08-16",19.424,20.16,18.88,19.936,140003.0],["2022-08-17",19.68,19.68,18.56,19.68,101219.0],["2022-08-18",18.88,20.16,18.656,19.168,111763.0],["2022-08-19",18.88,19.2,17.792,18.176,80141.0],["2022-08-22",17.6,17.92,16.16,16.288,97372.0],["2022-08-23",16.64,16.64,15.68,15.776,98681.0],["2022-08-24",15.936,16.928,15.84,16.704,73359.0],["2022-08-25",17.088,17.6,16.384,17.28,64700.0],["2022-08-26",17.088,18.528,16.32,16.928,63341.0],["2022-08-29",16.096,16.928,16.0,16.128,42916.0],["2022-08-30",16.224,16.64,15.104,16.0,63900.0],["2022-08-31",16.16,17.12,15.488,16.48,33875.0],["2022-09-01",16.96,16.96,15.36,16.0,37359.0],["2022-09-02",14.944,16.0,14.72,15.136,60272.0],["2022-09-06",15.328,16.64,15.072,15.616,84025.0],["2022-09-07",15.36,16.32,15.04,15.648,28869.0],["2022-09-08",15.36,16.32,14.88,15.36,48072.0],["2022-09-09",14.72,16.32,14.72,15.584,40497.0],["2022-09-12",15.968,17.28,15.68,17.024,54847.0],["2022-09-13",16.64,16.832,15.072,15.392,63163.0],["2022-09-14",15.2,15.712,15.04,15.648,96047.0],["2022-09-15",15.2,16.192,15.2,15.936,64953.0],["2022-09-16",15.36,16.0,15.328,15.872,104266.0],["2022-09-19",15.36,16.0,14.208,14.912,105241.0],["2022-09-20",14.688,15.104,14.208,15.104,62122.0],["2022-09-21",14.4,14.912,14.24,14.528,17403.0],["2022-09-22",14.4,14.56,12.896,13.28,48294.0],["2022-09-23",12.768,13.44,12.64,13.28,25522.0],["2022-09-26",12.96,13.76,12.832,13.696,15109.0],["2022-09-27",13.76,14.4,13.6,13.92,17213.0],["2022-09-28",13.664,13.76,12.8,12.896,52194.0],["2022-09-29",13.12,13.376,10.304,11.52,129091.0],["2022-09-30",11.392,12.448,10.912,11.488,32075.0],["2022-10-03",12.128,13.504,11.84,13.056,57059.0],["2022-10-04",12.544,14.08,12.544,13.856,29219.0],["2022-10-05",13.504,14.496,13.504,14.112,33447.0],["2022-10-06",14.4,14.72,14.016,14.144,8963.0],["2022-10-07",14.08,14.08,12.48,12.512,23125.0],["2022-10-10",12.992,12.992,11.264,12.064,62828.0],["2022-10-11",12.16,12.16,11.392,11.84,15341.0],["2022-10-12",12.16,12.384,11.52,12.16,10131.0],["2022-10-13",11.52,12.64,11.52,12.64,25447.0],["2022-10-14",12.64,12.64,11.232,11.424,18531.0],["2022-10-17",11.84,11.84,11.2,11.456,15847.0],["2022-10-18",11.52,11.84,10.656,11.008,45875.0],["2022-10-19",10.656,11.36,10.24,10.368,22234.0],["2022-10-20",10.528,11.52,10.304,10.4,41572.0],["2022-10-21",10.656,10.72,9.632,10.24,39353.0],["2022-10-24",10.24,10.24,9.632,9.92,30788.0],["2022-10-25",9.6,10.72,9.44,10.56,54188.0],["2022-10-26",10.56,10.88,9.952,10.336,31703.0],["2022-10-27",10.048,10.72,8.96,9.92,35838.0],["2022-10-28",9.92,10.24,9.44,9.76,29656.0],["2022-10-31",9.888,10.528,9.664,10.048,16703.0],["2022-11-01",10.528,10.528,9.44,10.112,25984.0],["2022-11-02",10.976,11.264,8.32,8.832,144638.0],["2022-11-03",8.64,8.96,8.096,8.544,33938.0],["2022-11-04",8.96,9.28,8.096,9.28,47300.0],["2022-11-07",9.28,9.6,8.672,9.44,16544.0],["2022-11-08",9.28,10.624,9.28,9.376,42819.0],["2022-11-09",9.6,9.92,8.512,8.96,36413.0],["2022-11-10",9.376,9.6,8.48,9.504,50138.0],["2022-11-11",9.28,11.52,9.28,10.88,104103.0],["2022-11-14",11.104,11.2,9.6,10.24,26759.0],["2022-11-15",10.304,11.488,10.24,10.88,42878.0],["2022-11-16",11.456,11.456,10.464,10.592,13050.0],["2022-11-17",10.88,10.976,8.736,9.44,37622.0],["2022-11-18",9.6,9.792,8.96,9.344,21788.0],["2022-11-21",10.24,10.72,9.92,10.08,59678.0],["2022-11-22",10.88,13.696,10.24,11.744,114191.0],["2022-11-23",12.16,12.8,11.2,11.68,48788.0],["2022-11-25",11.84,13.92,11.68,13.12,31072.0],["2022-11-28",12.8,13.248,12.48,12.8,23791.0],["2022-11-29",13.76,14.08,12.608,13.376,23791.0],["2022-11-30",13.12,13.44,12.448,13.024,21219.0],["2022-12-01",12.8,13.12,12.48,12.8,10538.0],["2022-12-02",11.84,13.024,11.232,12.8,21228.0],["2022-12-05",12.8,12.8,11.744,11.872,12313.0],["2022-12-06",10.912,12.16,10.56,11.904,36494.0],["2022-12-07",11.808,12.16,11.232,11.616,12813.0],["2022-12-08",11.264,11.52,11.008,11.168,17897.0],["2022-12-09",10.88,11.52,10.88,11.264,10913.0],["2022-12-12",11.52,11.52,10.304,10.464,20306.0],["2022-12-13",10.848,11.616,9.536,9.536,48188.0],["2022-12-14",10.336,10.496,9.472,9.472,11847.0],["2022-12-15",9.568,9.728,9.28,9.28,18397.0],["2022-12-16",9.28,9.6,8.928,9.088,41675.0],["2022-12-19",9.536,9.696,8.704,8.704,18434.0],["2022-12-20",8.64,8.768,8.448,8.448,27509.0],["2022-12-21",8.896,8.992,8.352,8.352,20688.0],["2022-12-22",8.448,8.8,8.224,8.352,44159.0],["2022-12-23",8.384,9.6,8.384,9.504,15622.0],["2022-12-27",9.216,9.28,8.48,8.64,14509.0],["2022-12-28",8.384,9.056,8.384,8.608,9872.0],["2022-12-29",8.672,9.344,8.64,8.704,18169.0],["2022-12-30",8.864,9.28,8.576,9.28,34000.0],["2023-01-03",9.28,9.376,8.672,9.248,17388.0],["2023-01-04",9.28,9.856,9.12,9.696,16534.0],["2023-01-05",9.568,9.696,8.8,9.44,24322.0],["2023-01-06",8.97,9.09,8.124,8.16,91800.0],["2023-01-09",8.2,8.39,7.702,7.87,63200.0],["2023-01-10",7.75,8.06,7.54,7.91,65600.0],["2023-01-11",7.91,8.34,7.8,7.8,33500.0],["2023-01-12",8.04,8.293,7.93,8.2,36700.0],["2023-01-13",8.13,9.23,8.13,9.02,69600.0],["2023-01-17",9.04,9.75,9.02,9.59,51300.0],["2023-01-18",9.7,10.01,9.48,9.64,36300.0],["2023-01-19",9.55,9.55,9.03,9.3,129500.0],["2023-01-20",9.3,9.5,9.056,9.32,58200.0],["2023-01-23",9.33,9.43,8.9,8.99,48600.0],["2023-01-24",8.95,9.29,8.76,8.8,16900.0],["2023-01-25",9.17,9.17,8.75,8.96,14200.0],["2023-01-26",9.01,9.41,8.991,9.28,44400.0],["2023-01-27",9.18,9.47,9.11,9.24,19100.0],["2023-01-30",9.21,9.21,8.73,8.825,30100.0],["2023-01-31",8.74,9.4,8.74,9.08,19400.0],["2023-02-01",9.21,9.44,9.0,9.26,16000.0],["2023-02-02",9.4,10.1,9.4,9.75,45900.0],["2023-02-03",9.96,10.096,9.54,9.8,31300.0],["2023-02-06",9.77,9.87,9.36,9.85,16000.0],["2023-02-07",9.85,9.95,9.43,9.75,27000.0],["2023-02-08",9.73,9.73,9.51,9.53,11600.0],["2023-02-09",9.82,9.82,9.28,9.39,12700.0],["2023-02-10",9.05,9.14,8.75,8.95,11300.0],["2023-02-13",8.89,8.89,8.566,8.566,23400.0],["2023-02-14",8.38,8.51,8.2,8.34,26400.0],["2023-02-15",8.26,8.64,8.26,8.64,24100.0],["2023-02-16",8.58,8.65,8.3,8.46,12200.0],["2023-02-17",8.251,8.71,8.251,8.71,16500.0],["2023-02-21",8.7,8.7,8.36,8.46,6100.0],["2023-02-22",8.44,8.69,8.2,8.2,10800.0],["2023-02-23",8.25,8.36,8.13,8.24,11800.0],["2023-02-24",8.1,8.43,8.1,8.32,14100.0],["2023-02-27",8.45,8.47,8.16,8.47,22000.0],["2023-02-28",8.35,8.45,8.2,8.41,10900.0],["2023-03-01",8.21,8.35,8.16,8.25,7600.0],["2023-03-02",8.0,8.2,8.0,8.0,26400.0],["2023-03-03",7.82,8.5,7.82,8.3,39500.0],["2023-03-06",7.81,8.149,7.79,7.91,55600.0],["2023-03-07",7.52,7.89,7.24,7.61,48600.0],["2023-03-08",7.6,7.83,7.46,7.5,11900.0],["2023-03-09",7.52,7.52,7.21,7.31,18400.0],["2023-03-10",7.31,7.31,6.84,6.94,25400.0],["2023-03-13",6.83,7.22,6.599,7.1,41500.0],["2023-03-14",6.92,7.14,6.9,6.9,33900.0],["2023-03-15",6.64,6.97,6.58,6.74,48300.0],["2023-03-16",6.58,7.07,6.46,7.03,41000.0],["2023-03-17",6.63,7.38,6.51,6.6,43800.0],["2023-03-20",6.58,6.92,6.15,6.35,36200.0],["2023-03-21",6.48,6.67,6.15,6.45,39200.0],["2023-03-22",6.49,6.7,6.14,6.36,54800.0],["2023-03-23",6.28,6.8,6.05,6.66,36500.0],["2023-03-24",6.55,6.55,6.03,6.05,6800.0],["2023-03-27",6.19,6.22,5.87,5.99,51900.0],["2023-03-28",6.01,6.1,5.57,5.71,75500.0],["2023-03-29",5.65,5.99,5.65,5.85,44200.0],["2023-03-30",5.86,6.11,5.86,6.0,11300.0],["2023-03-31",6.18,6.39,5.88,6.06,18700.0],["2023-04-03",6.06,6.15,5.95,6.05,12900.0],["2023-04-04",5.88,6.18,5.88,5.89,24600.0],["2023-04-05",5.7,5.87,5.3,5.67,47400.0],["2023-04-06",5.63,5.83,5.31,5.82,20900.0],["2023-04-10",5.83,6.188,5.48,5.55,32700.0],["2023-04-11",5.61,6.04,5.41,6.02,17300.0],["2023-04-12",6.09,6.34,5.75,5.786,25800.0],["2023-04-13",5.76,6.41,5.507,6.4,24500.0],["2023-04-14",6.1,6.345,6.01,6.09,8500.0],["2023-04-17",6.25,6.27,5.97,5.98,15700.0],["2023-04-18",6.15,6.297,5.84,5.84,17200.0],["2023-04-19",5.7,6.19,5.7,5.93,7600.0],["2023-04-20",5.9,6.1,5.81,5.85,13600.0],["2023-04-21",5.85,5.94,5.61,5.61,12800.0],["2023-04-24",5.7,5.7,5.55,5.56,14300.0],["2023-04-25",5.61,5.84,5.53,5.53,13900.0],["2023-04-26",5.6,5.659,5.53,5.53,8000.0],["2023-04-27",5.69,5.69,5.51,5.56,2300.0],["2023-04-28",5.6,6.15,5.57,5.6,18000.0],["2023-05-01",5.82,5.986,5.55,5.55,8400.0],["2023-05-02",5.62,6.11,5.62,5.64,27700.0],["2023-05-03",5.64,5.87,5.4,5.4,19900.0],["2023-05-04",5.45,5.47,5.01,5.15,21700.0],["2023-05-05",5.16,5.29,5.01,5.03,56600.0],["2023-05-08",5.08,5.45,4.78,5.15,126400.0],["2023-05-09",5.23,5.39,4.67,4.82,66100.0],["2023-05-10",5.5,5.5,4.467,4.71,94900.0],["2023-05-11",4.54,4.98,4.5,4.63,46200.0],["2023-05-12",4.7,4.85,4.615,4.84,17900.0],["2023-05-15",4.81,4.91,4.61,4.695,8500.0],["2023-05-16",4.76,4.88,4.63,4.64,15100.0],["2023-05-17",4.71,4.793,4.58,4.7,19600.0],["2023-05-18",4.77,4.81,4.6,4.73,8200.0],["2023-05-19",4.7,4.708,4.52,4.545,17900.0],["2023-05-22",4.52,4.86,4.49,4.73,190100.0],["2023-05-23",4.75,5.395,4.55,5.395,57600.0],["2023-05-24",5.28,5.49,5.2,5.29,30400.0],["2023-05-25",5.47,5.485,5.251,5.3,21600.0],["2023-05-26",5.417,5.48,5.18,5.38,21600.0],["2023-05-30",5.4,5.65,5.33,5.47,10500.0],["2023-05-31",5.64,5.75,5.28,5.42,25000.0],["2023-06-01",5.48,5.59,5.3,5.415,13900.0],["2023-06-02",5.29,5.8,5.29,5.795,25300.0],["2023-06-05",5.58,6.9,5.58,6.397,75800.0],["2023-06-06",6.02,6.45,5.81,6.02,30600.0],["2023-06-07",5.84,6.25,5.67,5.75,23400.0],["2023-06-08",5.55,5.84,5.4,5.73,21700.0],["2023-06-09",5.53,5.82,5.418,5.69,19900.0],["2023-06-12",5.593,5.98,5.55,5.78,22200.0],["2023-06-13",5.77,5.88,5.66,5.67,20600.0],["2023-06-14",5.89,6.0,5.41,5.42,28700.0],["2023-06-15",5.42,5.73,5.42,5.5,10100.0],["2023-06-16",5.61,5.73,5.49,5.7,23000.0],["2023-06-20",5.63,5.75,5.479,5.53,4100.0],["2023-06-21",5.54,5.69,5.48,5.58,5900.0],["2023-06-22",5.56,5.56,5.25,5.25,13400.0],["2023-06-23",5.26,5.26,4.9,4.93,37700.0],["2023-06-26",5.0,5.1,4.72,5.08,18700.0],["2023-06-27",4.965,5.18,4.753,4.92,43400.0],["2023-06-28",4.89,5.185,4.89,5.12,3500.0],["2023-06-29",5.25,5.29,5.1,5.26,17100.0],["2023-06-30",5.19,5.45,5.19,5.33,2300.0],["2023-07-03",5.59,5.59,5.18,5.39,3500.0],["2023-07-05",5.33,5.65,5.29,5.45,4300.0],["2023-07-06",5.36,5.54,5.27,5.49,4900.0],["2023-07-07",5.47,5.7,5.314,5.51,13000.0],["2023-07-10",5.49,5.7,5.37,5.47,10200.0],["2023-07-11",5.36,5.66,5.36,5.585,8400.0],["2023-07-12",5.65,6.3,5.55,6.0,28100.0],["2023-07-13",6.0,6.455,6.0,6.22,20700.0],["2023-07-14",6.2,6.2,5.4,5.46,39300.0],["2023-07-17",5.5,5.59,5.5,5.55,12700.0],["2023-07-18",5.685,5.75,5.4,5.455,10500.0],["2023-07-19",5.803,5.803,5.4,5.6,23100.0],["2023-07-20",5.64,5.79,5.51,5.52,18000.0],["2023-07-21",5.55,5.75,5.38,5.38,11500.0],["2023-07-24",5.49,5.58,5.32,5.32,5600.0],["2023-07-25",5.33,5.513,5.31,5.45,4800.0],["2023-07-26",5.5,5.73,5.36,5.73,11200.0],["2023-07-27",5.41,5.794,5.38,5.69,8500.0],["2023-07-28",5.525,6.1,5.525,6.06,12300.0],["2023-07-31",6.15,6.35,5.9,6.23,17900.0],["2023-08-01",6.1,6.5,6.1,6.5,8300.0],["2023-08-02",6.5,6.76,6.22,6.76,8100.0],["2023-08-03",6.79,7.29,6.56,6.91,51100.0],["2023-08-04",6.88,7.301,6.86,7.0,31100.0],["2023-08-07",6.99,6.99,6.56,6.71,10200.0],["2023-08-08",6.47,6.83,6.4,6.55,14100.0],["2023-08-09",6.36,6.9,6.36,6.73,30800.0],["2023-08-10",6.78,7.78,6.78,7.5,47200.0],["2023-08-11",7.5,7.661,6.88,7.459,11500.0],["2023-08-14",7.26,7.44,7.06,7.37,7100.0],["2023-08-15",7.09,7.34,6.87,6.87,5700.0],["2023-08-16",7.03,7.33,6.89,6.89,24100.0],["2023-08-17",7.03,7.17,6.87,7.13,6700.0],["2023-08-18",6.95,6.95,6.65,6.67,24200.0],["2023-08-21",6.65,6.948,6.56,6.57,8400.0],["2023-08-22",6.767,6.767,6.63,6.63,1800.0],["2023-08-23",6.98,6.98,6.56,6.82,4500.0],["2023-08-24",6.81,6.82,6.62,6.78,3700.0],["2023-08-25",6.62,7.205,6.62,7.205,4300.0],["2023-08-28",6.77,7.05,6.69,6.992,3400.0],["2023-08-29",7.1,7.25,7.075,7.25,7500.0],["2023-08-30",7.12,7.19,6.888,6.99,3800.0],["2023-08-31",6.78,8.0,6.701,7.7,113300.0],["2023-09-01",8.0,8.97,7.68,8.05,57500.0],["2023-09-05",7.96,8.88,7.75,8.1,28100.0],["2023-09-06",8.01,8.3,7.6,7.6,9500.0],["2023-09-07",7.16,7.826,6.12,7.085,38300.0],["2023-09-08",6.56,7.209,6.56,7.01,21100.0],["2023-09-11",6.94,7.14,6.33,6.52,15200.0],["2023-09-12",6.23,6.517,6.23,6.4,25000.0],["2023-09-13",6.17,6.48,6.17,6.48,18000.0],["2023-09-14",6.09,6.54,6.057,6.15,27600.0],["2023-09-15",6.15,6.32,6.05,6.13,20700.0],["2023-09-18",6.02,6.19,5.92,6.07,15700.0],["2023-09-19",6.03,6.1,5.92,6.1,4500.0],["2023-09-20",6.09,6.39,5.86,6.13,5700.0],["2023-09-21",6.31,6.75,6.0,6.52,17300.0],["2023-09-22",6.8,6.8,6.25,6.34,2700.0],["2023-09-25",5.71,6.42,5.7,6.03,21500.0],["2023-09-26",6.33,6.429,6.33,6.34,3700.0],["2023-09-27",6.505,6.505,6.14,6.14,5100.0],["2023-09-28",6.044,6.245,6.03,6.2,2200.0],["2023-09-29",6.48,6.48,6.2,6.2,5300.0],["2023-10-02",6.43,6.43,5.91,5.98,18200.0],["2023-10-03",5.94,6.01,5.4,5.74,22800.0],["2023-10-04",5.63,6.02,5.42,5.5,7100.0],["2023-10-05",5.683,5.683,5.12,5.12,11600.0],["2023-10-06",5.1,5.55,5.06,5.55,9900.0],["2023-10-09",5.515,5.515,5.05,5.25,17100.0],["2023-10-10",5.35,5.76,5.35,5.57,4700.0],["2023-10-11",5.95,5.95,5.37,5.37,8000.0],["2023-10-12",5.25,5.549,5.14,5.14,6400.0],["2023-10-13",5.33,5.54,5.11,5.115,9500.0],["2023-10-16",5.12,5.56,5.06,5.29,11200.0],["2023-10-17",5.325,5.85,5.325,5.37,4900.0],["2023-10-18",5.46,5.66,5.12,5.2,7200.0],["2023-10-19",5.36,5.36,5.16,5.16,1900.0],["2023-10-20",5.235,5.301,5.068,5.1,8100.0],["2023-10-23",5.28,5.56,5.06,5.06,3100.0],["2023-10-24",5.32,5.32,5.107,5.29,2200.0],["2023-10-25",5.12,5.22,5.09,5.09,7300.0],["2023-10-26",5.06,5.272,4.72,5.03,7100.0],["2023-10-27",5.05,5.24,4.955,5.24,4900.0],["2023-10-30",5.03,5.11,5.03,5.11,3200.0],["2023-10-31",5.235,5.27,5.05,5.27,3300.0],["2023-11-01",5.1,5.23,5.06,5.1,1500.0],["2023-11-02",5.234,5.7,5.219,5.55,6800.0],["2023-11-03",5.55,5.85,5.21,5.65,28200.0],["2023-11-06",5.665,5.83,5.65,5.78,10700.0],["2023-11-07",5.77,6.105,5.77,5.88,16600.0],["2023-11-08",5.903,6.117,5.78,6.05,6300.0],["2023-11-09",6.1,6.1,5.85,5.86,5400.0],["2023-11-10",5.85,5.85,5.514,5.655,14900.0],["2023-11-13",5.72,6.0,5.2,5.2,20900.0],["2023-11-14",5.81,6.05,5.605,5.99,17600.0],["2023-11-15",5.81,6.1,5.81,6.03,14300.0],["2023-11-16",5.84,6.13,5.4,5.57,73800.0],["2023-11-17",5.66,6.12,5.66,6.12,41000.0],["2023-11-20",6.13,6.13,5.601,6.12,17100.0],["2023-11-21",6.1,6.1,5.701,6.0,5000.0],["2023-11-22",6.06,6.06,5.6,5.6,28700.0],["2023-11-24",6.01,6.01,5.7,5.7,32300.0],["2023-11-27",5.69,6.28,5.69,6.19,43400.0],["2023-11-28",6.11,6.4,6.11,6.22,20500.0],["2023-11-29",6.16,6.3,5.82,6.2,13100.0],["2023-11-30",6.08,6.099,6.0,6.0,8000.0],["2023-12-01",5.9,6.2,5.9,6.19,8400.0],["2023-12-04",6.18,6.59,6.07,6.52,51300.0],["2023-12-05",6.36,6.43,6.24,6.3,7600.0],["2023-12-06",6.04,6.66,6.04,6.51,62200.0],["2023-12-07",6.5,6.991,6.5,6.8,14000.0],["2023-12-08",6.75,7.8,6.75,7.76,57600.0],["2023-12-11",7.62,8.1,7.61,7.74,61100.0],["2023-12-12",7.555,7.82,7.44,7.5,24800.0],["2023-12-13",7.43,8.1,7.295,7.71,14700.0],["2023-12-14",7.54,8.15,7.54,7.77,38700.0],["2023-12-15",7.62,8.1,7.62,8.03,34600.0],["2023-12-18",8.12,8.49,8.05,8.29,33100.0],["2023-12-19",8.402,8.55,8.32,8.4,12700.0],["2023-12-20",8.44,9.0,8.36,8.6,23600.0],["2023-12-21",8.65,8.65,8.09,8.15,36000.0],["2023-12-22",8.05,8.47,8.05,8.34,17200.0],["2023-12-26",8.34,8.45,8.05,8.21,15300.0],["2023-12-27",8.15,8.65,8.1,8.5,10100.0],["2023-12-28",8.712,8.75,8.538,8.68,7700.0],["2023-12-29",8.48,8.58,7.89,8.385,86600.0],["2024-01-02",8.15,8.71,7.73,8.62,31100.0],["2024-01-03",8.5,8.55,8.26,8.4,8000.0],["2024-01-04",8.43,8.43,8.121,8.29,25300.0],["2024-01-05",8.5,8.72,8.1,8.29,15400.0],["2024-01-08",8.38,8.93,8.26,8.93,25700.0],["2024-01-09",8.89,8.921,8.533,8.85,13000.0],["2024-01-10",8.805,9.89,8.805,9.71,101600.0],["2024-01-11",9.72,9.72,8.885,9.4,115200.0],["2024-01-12",9.445,9.875,9.012,9.76,45200.0],["2024-01-16",9.55,10.49,9.55,10.23,41900.0],["2024-01-17",10.23,10.5,10.21,10.41,26300.0],["2024-01-18",10.41,12.32,10.41,11.95,137400.0],["2024-01-19",12.21,12.3,11.43,12.3,72800.0],["2024-01-22",12.3,15.49,12.3,14.76,107000.0],["2024-01-23",15.14,17.98,14.76,16.81,169300.0],["2024-01-24",16.99,19.72,16.99,17.6,256500.0],["2024-01-25",17.82,18.09,15.7,16.75,129700.0],["2024-01-26",16.58,16.58,11.8,14.725,203100.0],["2024-01-29",14.73,17.79,14.73,17.7,82700.0],["2024-01-30",18.04,19.5,17.24,17.48,91900.0],["2024-01-31",17.35,18.06,16.15,17.31,25100.0],["2024-02-01",17.57,18.7,17.245,18.23,28800.0],["2024-02-02",17.64,22.99,17.36,22.01,196100.0],["2024-02-05",22.9,24.49,20.11,22.1,161000.0],["2024-02-06",22.26,24.99,21.5,22.97,122400.0],["2024-02-07",23.37,24.0,20.21,21.98,93100.0],["2024-02-08",21.65,22.14,19.325,20.11,76100.0],["2024-02-09",20.09,20.94,18.5,20.67,68100.0],["2024-02-12",20.37,21.0,19.56,20.95,63300.0],["2024-02-13",20.18,21.69,20.11,20.67,48200.0],["2024-02-14",21.01,21.99,20.994,21.8,52700.0],["2024-02-15",21.99,22.75,21.15,22.75,29500.0],["2024-02-16",22.73,27.12,22.02,26.1,162000.0],["2024-02-20",25.72,25.778,23.351,24.08,61100.0],["2024-02-21",23.7,25.07,21.75,22.63,55900.0],["2024-02-22",23.08,24.056,22.28,22.28,19200.0],["2024-02-23",22.28,24.49,22.28,23.58,44700.0],["2024-02-26",23.88,24.09,23.185,23.36,53400.0],["2024-02-27",23.55,26.577,23.55,25.4,161600.0],["2024-02-28",25.71,26.67,24.84,26.18,55600.0],["2024-02-29",26.77,27.94,25.525,26.19,109700.0],["2024-03-01",26.51,26.925,22.6,22.82,121000.0],["2024-03-04",22.46,22.688,20.5,21.9,133900.0],["2024-03-05",27.38,36.49,25.24,36.0,811600.0],["2024-03-06",35.01,35.9,31.16,31.62,214500.0],["2024-03-07",32.5,43.99,32.0,37.1,333100.0],["2024-03-08",36.0,39.5,35.02,36.0,128800.0],["2024-03-11",36.25,36.32,33.13,33.65,80000.0],["2024-03-12",33.0,35.9,33.0,35.14,107500.0],["2024-03-13",34.5,35.49,32.2,33.78,108400.0],["2024-03-14",33.26,36.58,32.76,35.22,110300.0],["2024-03-15",34.9,35.565,33.25,34.23,100700.0],["2024-03-18",34.21,34.745,30.23,33.27,115700.0],["2024-03-19",31.75,34.3,30.5,33.2,85500.0],["2024-03-20",33.06,35.366,33.06,35.03,98900.0],["2024-03-21",35.46,39.55,35.425,36.99,158700.0],["2024-03-22",39.03,41.75,38.1,40.23,208000.0],["2024-03-25",40.13,41.18,38.18,39.58,131100.0],["2024-03-26",38.0,41.352,36.3,40.75,141900.0],["2024-03-27",41.34,41.75,39.22,39.57,112100.0],["2024-03-28",39.5,40.095,36.054,37.14,346200.0],["2024-04-01",36.88,36.9,34.8,36.0,83700.0],["2024-04-02",35.63,37.47,34.36,35.92,76100.0],["2024-04-03",35.41,38.0,34.43,37.5,56600.0],["2024-04-04",38.0,38.69,37.14,37.77,78100.0],["2024-04-05",38.0,38.53,37.3,37.68,100100.0],["2024-04-08",38.23,38.23,36.26,38.0,64400.0],["2024-04-09",38.08,38.84,34.05,36.0,83300.0],["2024-04-10",34.62,36.98,34.59,36.28,27400.0],["2024-04-11",36.69,37.2,35.73,36.5,43200.0],["2024-04-12",36.33,37.13,34.62,34.62,57800.0],["2024-04-15",34.0,36.02,34.0,35.03,60600.0],["2024-04-16",35.56,35.89,34.26,35.485,50600.0],["2024-04-17",35.5,35.64,33.66,33.9,54100.0],["2024-04-18",34.26,34.696,30.65,34.11,84400.0],["2024-04-19",33.73,35.42,32.86,33.31,63300.0],["2024-04-22",33.79,37.16,33.403,36.22,70700.0],["2024-04-23",37.9,42.83,37.9,41.87,204900.0],["2024-04-24",43.57,43.65,41.5,42.91,93400.0],["2024-04-25",42.32,45.74,38.1,42.52,126500.0],["2024-04-26",42.84,44.96,42.744,43.72,62600.0],["2024-04-29",45.16,50.749,45.16,48.24,175100.0],["2024-04-30",47.89,48.95,43.685,43.8,125800.0],["2024-05-01",43.5,46.0,40.51,44.97,96000.0],["2024-05-02",45.97,45.97,42.28,43.88,85200.0],["2024-05-03",45.82,46.319,43.22,45.14,56200.0],["2024-05-06",45.79,47.47,44.01,46.54,98200.0],["2024-05-07",52.96,63.5,49.51,52.3,926800.0],["2024-05-08",52.2,55.0,50.08,50.78,186100.0],["2024-05-09",51.71,53.82,50.327,53.09,170900.0],["2024-05-10",53.34,54.15,48.4,49.09,270000.0],["2024-05-13",50.34,52.99,48.2,48.97,143000.0],["2024-05-14",49.01,50.68,48.2,49.1,104900.0],["2024-05-15",49.12,51.03,49.11,49.7,139700.0],["2024-05-16",49.7,50.44,46.82,49.95,188700.0],["2024-05-17",49.56,51.55,49.005,49.83,117000.0],["2024-05-20",50.06,50.2,46.365,46.65,116800.0],["2024-05-21",46.5,46.51,44.5,45.21,173500.0],["2024-05-22",45.25,45.63,43.45,44.46,103400.0],["2024-05-23",44.15,45.7,42.83,43.6,95800.0],["2024-05-24",43.78,44.542,41.74,42.17,253400.0],["2024-05-28",42.62,43.11,41.11,43.11,174200.0],["2024-05-29",42.76,44.897,42.6,44.54,144400.0],["2024-05-30",44.66,47.6,43.94,47.47,301500.0],["2024-05-31",48.0,49.0,43.74,45.06,170100.0],["2024-06-03",44.48,44.53,36.54,37.92,391000.0],["2024-06-04",36.13,37.52,33.74,34.96,389500.0],["2024-06-05",33.71,38.23,33.58,37.76,229800.0],["2024-06-06",38.88,41.36,36.36,36.7,261500.0],["2024-06-07",37.76,40.37,37.46,37.62,212400.0],["2024-06-10",37.0,37.0,35.5,36.5,102500.0],["2024-06-11",36.6,36.8,34.89,35.04,172300.0],["2024-06-12",35.75,39.29,35.56,38.02,208500.0],["2024-06-13",37.52,38.79,35.6,36.17,176500.0],["2024-06-14",35.3,37.31,35.3,37.23,179200.0],["2024-06-17",37.06,38.84,36.72,37.83,112200.0],["2024-06-18",38.05,39.0,37.224,38.17,150700.0],["2024-06-20",38.5,38.7,36.5,38.18,163600.0],["2024-06-21",37.88,40.16,37.278,39.49,136900.0],["2024-06-24",39.38,40.87,37.56,37.6,313200.0],["2024-06-25",37.7,37.7,35.37,35.87,319200.0],["2024-06-26",35.0,35.028,29.485,30.58,745400.0],["2024-06-27",30.96,31.89,28.31,29.89,819200.0],["2024-06-28",30.14,31.24,29.265,30.3,1720100.0],["2024-07-01",30.63,31.442,29.585,30.09,189800.0],["2024-07-02",30.1,30.26,29.46,29.99,238000.0],["2024-07-03",30.2,31.38,29.8,30.5,267200.0],["2024-07-05",30.05,30.93,29.6,30.46,250600.0],["2024-07-08",30.0,32.62,30.0,31.98,405000.0],["2024-07-09",31.85,34.61,31.0,34.59,330000.0],["2024-07-10",34.93,35.61,33.32,34.69,311300.0],["2024-07-11",35.7,37.69,35.25,36.34,274500.0],["2024-07-12",37.08,38.39,36.385,37.25,243700.0],["2024-07-15",38.0,39.39,37.5,38.54,317800.0],["2024-07-16",39.18,42.26,38.56,41.68,509000.0],["2024-07-17",40.91,43.0,39.51,41.27,470500.0],["2024-07-18",41.07,42.97,37.16,37.4,595300.0],["2024-07-19",37.4,40.41,37.09,37.5,508400.0],["2024-07-22",37.56,39.75,37.56,38.43,228200.0],["2024-07-23",38.01,40.18,37.475,38.28,238900.0],["2024-07-24",37.83,38.44,35.05,35.37,591400.0],["2024-07-25",35.05,35.05,31.85,34.53,975500.0],["2024-07-26",36.09,36.24,33.68,35.95,341400.0],["2024-07-29",36.44,37.9,35.62,36.35,299200.0],["2024-07-30",36.62,36.66,33.58,34.34,245100.0],["2024-07-31",35.18,37.29,35.04,36.36,267500.0],["2024-08-01",36.38,37.1,34.02,34.81,279400.0],["2024-08-02",33.51,33.77,31.892,33.305,344300.0],["2024-08-05",30.01,32.6,29.52,30.58,678100.0],["2024-08-06",37.2,37.84,28.743,31.21,888900.0],["2024-08-07",32.75,33.04,30.17,31.46,318400.0],["2024-08-08",31.88,32.63,31.3,31.98,264200.0],["2024-08-09",31.98,32.14,30.385,30.53,117400.0],["2024-08-12",32.48,32.5,30.2,30.61,287800.0],["2024-08-13",31.11,35.02,30.66,34.9,383700.0],["2024-08-14",34.93,35.848,34.0,35.78,231100.0],["2024-08-15",37.3,37.3,35.56,36.05,253400.0],["2024-08-16",36.1,37.62,35.63,36.2,227100.0],["2024-08-19",36.26,37.86,35.67,37.8,205200.0],["2024-08-20",37.99,38.68,36.91,37.08,186800.0],["2024-08-21",37.55,38.46,36.835,38.39,149900.0],["2024-08-22",38.75,38.952,37.34,38.42,163500.0],["2024-08-23",39.0,40.08,38.46,39.44,443900.0],["2024-08-26",39.68,40.82,39.02,39.88,324600.0],["2024-08-27",39.33,39.63,37.39,37.4,161800.0],["2024-08-28",37.11,37.4,35.48,35.88,253600.0],["2024-08-29",36.22,37.845,36.09,37.31,146700.0],["2024-08-30",37.61,38.5,37.26,37.6,167600.0],["2024-09-03",37.67,38.861,36.99,38.19,203700.0],["2024-09-04",37.11,38.51,36.07,36.86,157200.0],["2024-09-05",36.63,37.98,35.93,36.17,194000.0],["2024-09-06",35.53,35.826,34.05,34.39,179200.0],["2024-09-09",34.54,34.88,33.235,33.38,157000.0],["2024-09-10",33.09,33.44,31.83,33.38,184700.0],["2024-09-11",32.87,34.01,31.75,33.86,127100.0],["2024-09-12",33.99,35.32,33.99,35.06,145200.0],["2024-09-13",35.44,36.37,35.22,36.15,122000.0],["2024-09-16",36.2,37.58,36.2,36.9,251300.0],["2024-09-17",37.21,38.58,36.665,38.18,286100.0],["2024-09-18",38.18,39.71,37.573,38.33,293900.0],["2024-09-19",40.0,41.81,39.774,41.31,412700.0],["2024-09-20",41.45,42.38,40.64,41.2,310300.0],["2024-09-23",41.84,42.61,39.77,40.01,186600.0],["2024-09-24",40.09,40.87,39.155,40.77,101100.0],["2024-09-25",41.04,41.77,40.34,40.65,109800.0],["2024-09-26",41.13,41.66,39.76,39.97,135000.0],["2024-09-27",40.31,42.25,40.06,42.06,204300.0],["2024-09-30",41.89,44.418,39.12,39.96,439800.0],["2024-10-01",39.75,40.11,38.086,40.0,237400.0],["2024-10-02",39.62,41.65,39.27,40.34,162200.0],["2024-10-03",40.02,41.299,39.42,39.92,110700.0],["2024-10-04",40.75,43.61,40.645,43.07,266100.0],["2024-10-07",43.17,43.27,42.0,42.73,102000.0],["2024-10-08",42.89,45.34,42.269,44.5,413600.0],["2024-10-09",44.59,45.24,42.99,43.18,123000.0],["2024-10-10",42.0,42.04,40.09,41.24,598800.0],["2024-10-11",41.54,44.25,41.54,43.78,310600.0],["2024-10-14",44.82,45.85,43.26,43.81,272700.0],["2024-10-15",43.86,45.89,42.9,45.83,313800.0],["2024-10-16",46.0,49.73,45.0,49.38,536900.0],["2024-10-17",49.17,49.245,42.09,42.79,902900.0],["2024-10-18",43.01,43.36,40.241,42.63,602100.0],["2024-10-21",42.71,44.94,42.54,43.78,218900.0],["2024-10-22",43.33,44.88,41.7,42.83,249700.0],["2024-10-23",42.8,43.78,39.799,40.28,488200.0],["2024-10-24",40.84,41.25,39.34,39.88,219100.0],["2024-10-25",40.27,40.52,38.365,38.74,213400.0],["2024-10-28",39.45,40.28,38.88,39.27,237900.0],["2024-10-29",38.81,40.09,38.81,39.19,132000.0],["2024-10-30",39.41,41.05,38.51,39.91,359200.0],["2024-10-31",39.93,39.975,38.24,38.56,344700.0],["2024-11-01",39.18,39.79,37.885,38.21,216200.0],["2024-11-04",37.79,38.67,37.44,37.67,292000.0],["2024-11-05",37.95,38.64,37.56,37.66,310600.0],["2024-11-06",39.24,46.07,39.24,45.87,1685300.0],["2024-11-07",45.47,46.84,43.929,45.91,487500.0],["2024-11-08",46.52,53.58,45.612,53.0,626400.0],["2024-11-11",54.835,59.54,54.394,59.26,718000.0],["2024-11-12",60.0,64.5,59.175,62.8,1088000.0],["2024-11-13",78.25,94.959,75.2,90.43,3094100.0],["2024-11-14",88.14,88.16,79.28,79.96,862600.0],["2024-11-15",77.72,80.84,75.69,80.06,488300.0],["2024-11-18",80.76,80.76,77.29,79.68,429300.0],["2024-11-19",78.41,85.41,78.41,81.53,375700.0],["2024-11-20",83.0,84.07,76.88,78.0,222000.0],["2024-11-21",80.0,83.75,77.72,82.42,428600.0],["2024-11-22",84.56,89.98,83.0,86.26,600700.0],["2024-11-25",88.88,91.437,83.35,85.22,505100.0],["2024-11-26",84.43,89.38,84.041,87.89,284600.0],["2024-11-27",89.77,96.0,88.32,91.03,919500.0],["2024-11-29",93.92,103.72,92.46,98.68,587300.0],["2024-12-02",102.0,102.63,90.03,93.01,820200.0],["2024-12-03",93.077,93.077,88.0,89.64,538000.0],["2024-12-04",88.41,90.93,80.23,87.73,658800.0],["2024-12-05",88.89,90.49,85.11,88.46,425500.0],["2024-12-06",90.0,94.9,88.32,91.97,460500.0],["2024-12-09",92.28,93.93,82.727,84.28,456200.0],["2024-12-10",86.04,91.93,83.516,84.03,482900.0],["2024-12-11",82.18,90.175,82.18,88.66,353000.0],["2024-12-12",88.27,92.29,84.58,85.99,296600.0],["2024-12-13",87.67,94.0,87.37,91.7,369500.0],["2024-12-16",93.15,103.95,90.72,102.04,567600.0],["2024-12-17",103.98,108.496,100.12,103.96,635500.0],["2024-12-18",105.6,106.43,88.99,89.63,646200.0],["2024-12-19",93.06,96.124,85.3,86.72,563800.0],["2024-12-20",83.19,88.71,81.0,87.84,508600.0],["2024-12-23",88.22,90.5,84.929,88.73,346500.0],["2024-12-24",91.47,96.8,89.0,96.69,346800.0],["2024-12-26",95.33,102.31,95.0,100.55,318700.0],["2024-12-27",100.0,102.51,94.3,97.81,332400.0],["2024-12-30",94.04,96.74,92.39,94.46,322000.0],["2024-12-31",84.0,88.49,82.0,86.92,1403500.0],["2025-01-02",88.24,90.195,83.0,86.31,523700.0],["2025-01-03",86.75,90.3,85.89,89.87,286700.0],["2025-01-06",90.53,94.043,89.32,91.23,275100.0],["2025-01-07",91.87,93.19,84.461,85.77,356100.0],["2025-01-08",85.43,85.67,82.5,85.26,259700.0],["2025-01-10",82.12,85.25,77.44,84.86,396200.0],["2025-01-13",84.0,87.801,80.86,81.87,331500.0],["2025-01-14",83.51,84.27,80.22,82.02,416000.0],["2025-01-15",84.49,86.93,81.84,86.79,348500.0],["2025-01-16",87.25,92.13,86.88,89.32,260200.0],["2025-01-17",90.18,92.56,87.41,87.85,230200.0],["2025-01-21",89.78,92.97,88.471,90.92,316600.0],["2025-01-22",89.95,96.53,89.29,95.15,385500.0],["2025-01-23",95.0,95.0,89.693,93.03,291200.0],["2025-01-24",91.85,94.0,87.89,89.89,357800.0],["2025-01-27",86.0,90.74,83.0,88.32,438300.0],["2025-01-28",89.27,95.145,88.71,93.3,530600.0],["2025-01-29",92.83,98.31,91.54,95.69,412900.0],["2025-01-30",97.34,99.495,95.759,96.94,335500.0],["2025-01-31",99.0,103.3,95.04,95.82,579600.0],["2025-02-03",89.53,94.25,86.63,91.08,310500.0],["2025-02-04",94.9,101.83,93.01,98.8,372700.0],["2025-02-05",98.16,103.78,98.0,103.64,307700.0],["2025-02-06",105.24,114.26,105.24,108.31,871100.0],["2025-02-07",108.54,112.21,100.12,103.015,543100.0],["2025-02-10",105.0,110.7,104.61,109.4,399200.0],["2025-02-11",107.37,108.0,102.04,103.78,327000.0],["2025-02-12",101.88,109.365,101.0,108.32,408000.0],["2025-02-13",111.15,113.0,105.0,109.92,436700.0],["2025-02-14",111.33,119.5,109.643,117.3,652000.0],["2025-02-18",121.025,125.0,114.23,115.65,594100.0],["2025-02-19",115.55,118.254,112.19,113.12,351700.0],["2025-02-20",113.31,114.195,104.22,109.73,507400.0],["2025-02-21",110.54,111.112,99.03,100.9,840400.0],["2025-02-24",100.8,103.29,95.48,101.07,479000.0],["2025-02-25",98.58,101.02,92.0,99.6,557800.0],["2025-02-26",101.05,106.428,100.28,103.55,317800.0],["2025-02-27",107.18,109.103,96.372,96.74,555400.0],["2025-02-28",95.03,103.31,92.7,100.66,606900.0],["2025-03-03",96.26,103.366,92.38,95.03,930600.0],["2025-03-04",93.0,95.0,82.51,90.38,1510400.0],["2025-03-05",89.14,92.079,87.574,91.42,648100.0],["2025-03-06",90.1,90.84,82.52,83.21,652700.0],["2025-03-07",83.13,84.63,77.305,83.36,736300.0],["2025-03-10",84.27,85.22,77.83,81.92,557400.0],["2025-03-11",79.82,85.99,79.57,81.82,641300.0],["2025-03-12",86.79,89.74,81.11,86.06,618200.0],["2025-03-13",86.06,86.5,80.078,81.8,489100.0],["2025-03-14",83.0,87.6,83.0,86.3,482400.0],["2025-03-17",86.57,88.5,84.45,87.24,373100.0],["2025-03-18",86.1,86.895,82.6,83.44,215200.0],["2025-03-19",84.39,87.14,83.71,86.09,419800.0],["2025-03-20",85.02,89.82,85.02,87.79,228500.0],["2025-03-21",86.21,90.68,83.05,90.57,277600.0],["2025-03-24",93.56,97.764,93.025,96.73,490700.0],["2025-03-25",95.91,101.7,94.44,96.9,443500.0],["2025-03-26",96.9,97.913,89.66,92.49,375000.0],["2025-03-27",90.51,91.635,86.26,88.25,309500.0],["2025-03-28",88.0,89.48,83.12,84.55,402900.0],["2025-03-31",81.0,83.35,78.56,82.66,768400.0],["2025-04-01",82.96,85.99,81.12,84.53,342200.0],["2025-04-02",81.93,87.43,81.57,85.09,403600.0],["2025-04-03",80.0,81.405,77.43,79.39,431100.0],["2025-04-04",73.13,74.49,66.61,70.8,601200.0],["2025-04-07",67.0,81.35,65.46,76.22,656800.0],["2025-04-08",78.97,82.95,72.374,74.18,476900.0],["2025-04-09",74.38,91.26,72.875,87.3,718200.0],["2025-04-10",85.0,86.0,80.43,82.51,364900.0],["2025-04-11",82.55,83.82,79.59,83.03,249300.0],["2025-04-14",86.0,87.653,81.03,83.2,204900.0],["2025-04-15",84.15,85.76,81.927,83.84,333900.0],["2025-04-16",82.24,83.208,79.845,82.17,289600.0],["2025-04-17",82.16,85.138,81.9,84.27,265700.0],["2025-04-21",82.13,83.06,78.3,80.66,281100.0],["2025-04-22",82.74,84.57,81.51,83.37,169700.0],["2025-04-23",88.47,91.0,85.75,85.91,346000.0],["2025-04-24",86.03,91.5,85.58,89.96,383100.0],["2025-04-25",90.55,93.867,89.899,92.93,332600.0],["2025-04-28",93.07,95.38,92.032,93.68,258200.0],["2025-04-29",93.52,95.74,92.518,95.22,158300.0],["2025-04-30",91.35,95.13,88.579,94.82,297300.0],["2025-05-01",96.77,97.77,93.733,96.43,197100.0],["2025-05-02",97.88,104.73,97.25,104.72,380500.0],["2025-05-05",103.05,107.54,102.624,104.75,423200.0],["2025-05-06",102.38,107.71,102.115,105.92,562200.0],["2025-05-07",105.83,109.27,105.83,107.83,571300.0],["2025-05-08",134.7,153.31,126.893,152.73,2618300.0],["2025-05-09",152.365,167.27,149.195,167.22,1027500.0],["2025-05-12",176.74,178.01,168.01,171.92,877500.0],["2025-05-13",173.26,181.83,172.96,181.76,764900.0],["2025-05-14",181.95,188.933,179.52,183.32,588600.0],["2025-05-15",181.18,186.74,178.29,183.85,475000.0],["2025-05-16",184.54,187.621,182.64,185.45,347100.0],["2025-05-19",180.18,184.52,180.0,182.97,327500.0],["2025-05-20",182.8,196.36,182.0,196.04,500900.0],["2025-05-21",195.89,201.155,190.714,193.7,558600.0],["2025-05-22",193.19,200.44,192.7,198.85,317500.0],["2025-05-23",193.52,201.45,190.409,197.32,262400.0],["2025-05-27",204.99,209.345,202.01,209.0,349700.0],["2025-05-28",208.45,217.17,206.46,217.16,322200.0],["2025-05-29",220.33,220.335,202.28,208.32,478700.0],["2025-05-30",206.33,206.4,195.0,200.82,607900.0],["2025-06-02",201.31,209.52,196.872,209.08,485900.0],["2025-06-03",204.72,212.06,201.08,210.32,428900.0],["2025-06-04",211.17,211.17,202.342,207.05,284300.0],["2025-06-05",207.97,212.799,204.765,209.17,288900.0],["2025-06-06",212.77,222.17,210.705,221.55,339100.0],["2025-06-09",223.14,226.185,211.44,224.72,393000.0],["2025-06-10",225.0,227.66,213.5,224.58,479400.0],["2025-06-11",229.55,233.588,225.505,231.67,389100.0],["2025-06-12",231.06,243.25,227.449,238.25,361700.0],["2025-06-13",228.2,231.6,205.0,208.235,1113300.0],["2025-06-16",210.63,219.9,210.485,216.68,402400.0],["2025-06-17",213.07,217.71,204.05,204.26,439600.0],["2025-06-18",203.38,207.0,186.2,200.88,817800.0],["2025-06-20",204.01,212.05,200.28,211.0,349700.0],["2025-06-23",207.32,215.0,200.52,214.73,324400.0],["2025-06-24",219.0,230.0,216.66,229.42,402700.0],["2025-06-25",231.38,234.049,219.04,226.11,461000.0],["2025-06-26",230.605,245.09,227.98,243.03,449500.0],["2025-06-27",245.52,256.0,239.0,249.64,715400.0],["2025-06-30",259.69,280.305,257.89,268.41,694100.0],["2025-07-01",267.74,278.97,252.01,260.67,553900.0],["2025-07-02",257.39,273.41,255.0,270.03,362400.0],["2025-07-03",272.69,282.99,270.5,281.79,317900.0],["2025-07-07",277.64,283.19,261.12,279.8,361200.0],["2025-07-08",283.19,286.45,257.5,262.07,540900.0],["2025-07-09",270.52,271.385,242.0,244.99,589400.0],["2025-07-10",246.22,246.22,226.126,229.98,604700.0],["2025-07-11",223.86,228.82,196.318,202.66,977000.0],["2025-07-14",206.88,218.3,203.01,214.05,790500.0],["2025-07-15",216.18,217.3,188.55,202.49,998100.0],["2025-07-16",202.99,203.09,182.76,191.0,995800.0],["2025-07-17",190.31,207.0,188.55,204.02,814300.0],["2025-07-18",207.7,219.063,204.08,218.1,768300.0],["2025-07-21",220.0,222.99,193.055,195.54,803700.0],["2025-07-22",195.23,198.19,189.0,194.05,444000.0],["2025-07-23",196.94,209.584,194.2,209.21,478200.0],["2025-07-24",209.11,210.74,204.235,208.99,344400.0],["2025-07-25",208.56,217.7,205.52,210.61,380900.0],["2025-07-28",213.28,216.87,210.61,213.13,302000.0],["2025-07-29",218.17,230.0,217.19,220.23,640100.0],["2025-07-30",221.27,244.98,221.07,240.2,610400.0],["2025-07-31",241.54,246.16,231.0,235.8,451400.0],["2025-08-01",227.01,236.367,216.031,232.73,532200.0],["2025-08-04",234.75,246.936,227.65,245.51,483600.0],["2025-08-05",245.51,249.9,232.23,238.83,770400.0],["2025-08-06",233.0,235.48,179.0,196.11,2652700.0],["2025-08-07",201.91,207.17,187.42,191.39,1011300.0],["2025-08-08",192.0,194.96,182.04,183.02,791100.0],["2025-08-11",184.0,189.96,179.55,186.72,668900.0],["2025-08-12",186.57,189.5,176.27,184.64,556600.0],["2025-08-13",190.0,202.18,188.0,200.49,815600.0],["2025-08-14",192.92,202.0,192.479,201.06,452600.0],["2025-08-15",203.54,204.771,195.85,201.39,465000.0],["2025-08-18",201.39,211.8,200.2,202.3,526600.0],["2025-08-19",200.12,200.8,185.5,190.0,594200.0],["2025-08-20",187.54,189.33,181.54,188.25,389400.0],["2025-08-21",186.33,189.06,184.0,186.26,213000.0],["2025-08-22",186.26,200.94,184.69,199.0,316900.0],["2025-08-25",198.12,208.27,195.379,198.01,361000.0],["2025-08-26",197.8,209.5,196.0,208.21,476000.0],["2025-08-27",209.05,216.85,207.67,207.81,494100.0],["2025-08-28",208.0,221.29,205.22,217.83,318700.0],["2025-08-29",220.19,222.48,209.54,213.22,284700.0],["2025-09-02",204.01,212.62,198.634,210.14,308600.0],["2025-09-03",212.8,217.6,204.54,204.79,312300.0],["2025-09-04",199.41,207.0,194.153,195.59,512900.0],["2025-09-05",199.82,200.05,189.0,194.65,486600.0],["2025-09-08",195.42,200.75,194.0,195.2,364500.0],["2025-09-09",194.1,219.0,193.53,217.16,533400.0],["2025-09-10",217.49,219.76,209.186,214.25,348700.0],["2025-09-11",219.9,228.69,213.92,224.87,388200.0],["2025-09-12",225.21,230.37,224.0,229.42,351200.0],["2025-09-15",230.0,230.17,218.26,218.93,417500.0],["2025-09-16",219.0,221.0,206.54,214.24,437500.0],["2025-09-17",216.68,223.29,212.5,218.69,294600.0],["2025-09-18",219.57,229.52,218.35,227.8,357000.0],["2025-09-19",226.99,241.225,226.23,238.54,1107000.0],["2025-09-22",238.36,245.5,235.01,242.56,498300.0],["2025-09-23",241.11,243.86,230.04,231.37,382200.0],["2025-09-24",233.2,239.7,221.0,229.03,339400.0],["2025-09-25",220.0,227.25,213.011,223.27,307200.0],["2025-09-26",223.57,226.66,215.0,218.1,252400.0],["2025-09-29",221.83,223.0,207.93,210.87,367900.0],["2025-09-30",211.34,211.34,195.74,199.35,655400.0],["2025-10-01",202.0,209.449,196.55,197.35,481600.0],["2025-10-02",198.96,209.5,197.0,204.23,520000.0],["2025-10-03",203.67,208.72,201.752,203.43,233000.0],["2025-10-06",202.64,206.01,198.63,200.28,322900.0],["2025-10-07",200.49,204.75,195.0,202.88,293400.0],["2025-10-08",205.39,215.0,203.07,208.01,395600.0],["2025-10-09",208.2,213.0,203.69,206.67,264700.0],["2025-10-10",208.24,211.5,195.03,195.07,281600.0],["2025-10-13",200.88,205.135,198.66,202.43,270200.0],["2025-10-14",198.0,217.5,195.0,216.25,511300.0],["2025-10-15",220.0,224.91,215.0,220.54,390500.0],["2025-10-16",224.04,224.04,209.385,211.54,279300.0],["2025-10-17",208.0,217.2,200.0,206.36,622900.0],["2025-10-20",209.55,221.04,209.42,215.52,272500.0],["2025-10-21",213.96,230.11,212.5,226.4,335900.0],["2025-10-22",226.79,233.19,208.6,218.33,387200.0],["2025-10-23",222.0,242.75,212.0,240.96,403300.0],["2025-10-24",245.0,255.5,245.0,248.67,477400.0],["2025-10-27",253.35,262.317,248.53,256.05,390300.0],["2025-10-28",257.61,258.289,250.47,250.99,221300.0],["2025-10-29",247.83,250.4,230.1,243.87,396300.0],["2025-10-30",242.21,247.0,223.0,224.18,323400.0],["2025-10-31",229.35,239.92,225.35,239.32,258600.0],["2025-11-03",241.0,246.61,232.89,240.11,630200.0],["2025-11-04",260.01,273.12,220.0,234.58,1992700.0],["2025-11-05",239.52,244.976,218.4,243.47,1006700.0],["2025-11-06",247.51,251.68,217.5,223.63,751100.0],["2025-11-07",215.86,238.9,215.0,235.45,748500.0],["2025-11-10",240.16,256.0,239.0,246.98,456900.0],["2025-11-11",246.75,246.75,233.41,241.21,379400.0],["2025-11-12",241.21,249.0,230.0,241.59,389900.0],["2025-11-13",242.82,242.82,208.721,216.24,963100.0],["2025-11-14",207.7,218.98,200.86,205.3,650100.0],["2025-11-17",200.88,206.0,184.21,194.1,848500.0],["2025-11-18",190.51,198.639,188.56,190.46,499800.0],["2025-11-19",190.33,197.177,185.0,190.12,462700.0],["2025-11-20",196.9,199.05,181.36,182.51,522000.0],["2025-11-21",180.91,195.721,175.01,194.68,730000.0],["2025-11-24",197.81,206.64,195.0,203.79,818600.0],["2025-11-25",203.6,212.999,201.95,210.3,672800.0],["2025-11-26",214.72,222.0,210.8,213.13,456400.0],["2025-11-28",222.68,227.52,215.02,218.26,245200.0],["2025-12-01",210.37,215.99,199.527,203.7,479900.0],["2025-12-02",203.77,209.87,202.47,202.65,328100.0],["2025-12-03",202.01,205.4,198.0,203.77,266700.0],["2025-12-04",202.55,211.88,201.68,210.09,291700.0],["2025-12-05",207.37,215.02,205.0,207.01,322500.0],["2025-12-08",210.6,210.6,199.2,202.41,214600.0],["2025-12-09",202.4,209.0,193.524,194.69,366500.0],["2025-12-10",193.42,203.0,190.05,196.89,321700.0],["2025-12-11",197.69,207.455,196.39,204.35,250800.0],["2025-12-12",204.84,207.06,197.23,197.61,281600.0],["2025-12-15",200.03,203.0,189.38,191.03,345900.0],["2025-12-16",189.37,199.11,188.0,198.93,418800.0],["2025-12-17",200.78,204.24,195.1,196.95,365900.0],["2025-12-18",202.48,211.71,197.21,208.78,547300.0],["2025-12-19",212.7,220.918,209.53,215.25,735200.0],["2025-12-22",215.0,226.0,213.075,218.01,759900.0],["2025-12-23",213.91,225.8,213.08,221.02,224800.0],["2025-12-24",222.55,230.0,219.33,228.69,161300.0],["2025-12-26",228.69,232.27,223.0,229.22,260600.0],["2025-12-29",227.15,231.28,224.0,227.74,322100.0],["2025-12-30",227.74,231.0,220.69,221.25,222300.0],["2025-12-31",221.56,224.5,217.77,221.41,245000.0],["2026-01-02",221.94,224.11,208.15,219.48,369900.0],["2026-01-05",220.33,236.0,215.81,230.18,335900.0],["2026-01-06",231.83,235.29,225.0,233.25,271900.0],["2026-01-07",232.8,242.9,230.0,234.74,295200.0],["2026-01-08",234.9,238.086,232.5,236.6,229800.0],["2026-01-09",239.93,250.5,236.76,239.35,442300.0],["2026-01-12",246.66,250.2,213.41,215.51,878200.0],["2026-01-13",216.0,220.0,209.1,211.72,476000.0],["2026-01-14",209.68,211.198,183.966,185.46,1082000.0],["2026-01-15",189.11,193.7,179.0,192.06,1009300.0],["2026-01-16",192.55,201.07,190.63,194.01,660600.0],["2026-01-20",185.0,195.59,183.2,185.27,572400.0],["2026-01-21",186.11,187.99,177.399,186.0,657100.0],["2026-01-22",190.47,197.29,188.615,190.4,425200.0],["2026-01-23",189.03,190.01,182.07,182.37,340600.0],["2026-01-26",182.37,186.0,180.198,184.06,355000.0],["2026-01-27",183.28,187.91,170.5,177.51,770900.0],["2026-01-28",176.6,180.317,174.5,174.89,341500.0],["2026-01-29",172.81,173.8,169.0,171.4,415400.0],["2026-01-30",170.72,172.5,162.51,163.69,815000.0],["2026-02-02",162.0,176.66,160.23,174.73,594700.0],["2026-02-03",175.96,178.0,165.04,170.0,509400.0],["2026-02-04",168.0,169.98,154.02,163.08,571100.0],["2026-02-05",158.52,161.116,152.21,155.92,406500.0],["2026-02-06",175.73,185.85,170.11,183.22,800600.0],["2026-02-09",185.0,194.0,182.89,185.23,798300.0],["2026-02-10",187.0,193.04,185.0,185.53,298500.0],["2026-02-11",187.49,188.0,167.115,169.61,486100.0],["2026-02-12",173.81,174.45,159.72,170.12,740000.0],["2026-02-13",170.36,182.0,168.705,177.28,401500.0],["2026-02-17",173.93,182.27,173.69,176.61,306300.0],["2026-02-18",177.3,185.125,177.028,180.57,235700.0],["2026-02-19",177.5,184.28,173.01,178.24,496700.0],["2026-02-20",175.49,180.7,174.48,176.51,273400.0],["2026-02-23",174.9,178.85,162.097,165.59,272700.0],["2026-02-24",165.5,172.0,161.62,169.31,271200.0],["2026-02-25",172.07,176.22,170.0,172.41,476900.0],["2026-02-26",178.2,193.08,178.0,192.33,827900.0],["2026-02-27",185.9,194.97,185.0,193.27,990000.0],["2026-03-02",185.01,205.87,185.01,199.01,970200.0],["2026-03-03",208.89,216.085,182.27,208.76,1569500.0],["2026-03-04",203.06,217.11,195.08,210.67,979400.0],["2026-03-05",214.9,224.28,208.82,218.21,1657700.0],["2026-03-06",210.87,217.38,204.09,217.33,480200.0],["2026-03-09",214.0,224.1,206.671,221.42,569400.0],["2026-03-10",222.02,227.69,220.0,225.34,667200.0],["2026-03-11",223.2,227.0,217.54,223.305,422200.0],["2026-03-12",221.0,224.19,212.15,212.85,631400.0],["2026-03-13",216.11,222.28,208.09,212.02,522200.0],["2026-03-16",215.2,217.0,201.65,209.69,485800.0],["2026-03-17",207.91,215.89,206.12,210.19,363600.0],["2026-03-18",210.19,214.7,204.2,206.09,482600.0],["2026-03-19",205.54,212.305,200.01,210.46,390600.0],["2026-03-20",208.38,215.005,205.41,209.82,511700.0],["2026-03-23",214.58,220.0,211.235,215.36,435800.0],["2026-03-24",212.32,214.05,204.01,206.4,324300.0],["2026-03-25",207.5,210.0,178.0,181.005,1245800.0],["2026-03-26",177.09,185.0,175.0,179.1,482400.0],["2026-03-27",177.56,179.9,173.06,174.95,441400.0],["2026-03-30",175.12,177.49,167.56,169.46,405600.0],["2026-03-31",171.65,175.39,164.0,174.09,993800.0],["2026-04-01",177.72,183.665,172.04,173.45,425200.0],["2026-04-02",167.12,176.665,166.54,172.7,230600.0],["2026-04-06",174.0,183.0,174.0,174.03,492900.0],["2026-04-07",173.9,176.0,164.86,165.58,549500.0],["2026-04-08",176.69,182.0,174.745,178.38,584400.0],["2026-04-09",177.27,183.2,175.0,181.88,512400.0],["2026-04-10",182.715,186.39,176.57,185.41,471000.0],["2026-04-13",183.36,196.86,183.195,195.13,486800.0],["2026-04-14",199.75,215.64,199.75,213.76,1057200.0],["2026-04-15",218.02,231.2,215.02,230.0,783300.0],["2026-04-16",233.0,234.15,223.41,232.95,581900.0],["2026-04-17",237.87,256.18,236.57,250.71,1074100.0],["2026-04-20",247.13,268.17,247.13,267.37,697300.0],["2026-04-21",270.0,284.76,266.41,273.99,755400.0],["2026-04-22",279.38,287.69,273.26,281.94,693300.0],["2026-04-23",282.0,284.31,273.72,274.35,459700.0],["2026-04-24",278.78,278.78,261.07,274.56,310200.0],["2026-04-27",274.5,279.57,267.46,279.48,205900.0],["2026-04-28",278.0,281.0,269.56,278.54,288700.0],["2026-04-29",278.42,278.42,253.7,257.27,516700.0],["2026-04-30",258.24,274.52,256.97,271.99,528300.0],["2026-05-01",274.02,279.0,271.9,272.65,327100.0],["2026-05-04",276.74,285.39,273.32,279.17,482600.0],["2026-05-05",280.42,282.11,256.87,263.81,713800.0],["2026-05-06",245.12,252.0,226.74,246.37,980000.0],["2026-05-07",246.37,265.32,244.53,249.27,544500.0],["2026-05-08",252.47,257.58,241.89,256.33,479800.0],["2026-05-11",247.76,253.93,242.38,249.42,475300.0],["2026-05-12",248.88,255.0,238.465,242.25,507100.0],["2026-05-13",240.15,245.306,230.0,240.07,381100.0],["2026-05-14",240.26,242.045,232.8,234.49,301900.0],["2026-05-15",231.65,240.0,225.0,235.79,343900.0],["2026-05-18",233.94,243.88,231.63,240.56,192000.0],["2026-05-19",240.56,243.765,228.98,239.11,320300.0],["2026-05-20",243.1,248.0,233.845,243.8,303900.0],["2026-05-21",240.32,244.78,228.353,240.9,428400.0],["2026-05-22",241.05,245.0,224.805,228.46,459900.0],["2026-05-26",231.25,251.5,231.25,249.35,455600.0],["2026-05-27",248.8,259.44,248.76,256.26,517200.0],["2026-05-28",266.6,282.59,253.82,268.82,972400.0],["2026-05-29",272.2,287.0,267.47,282.56,2579500.0],["2026-06-01",284.89,293.9,273.52,282.56,866000.0],["2026-06-02",275.01,280.99,264.58,266.83,653300.0],["2026-06-03",262.06,265.2,242.01,249.33,892200.0],["2026-06-04",247.65,263.43,246.0,261.69,379100.0],["2026-06-05",259.83,266.75,250.86,258.25,444700.0],["2026-06-08",264.14,279.49,255.606,270.29,567700.0],["2026-06-09",274.33,286.0,262.58,278.71,495300.0],["2026-06-10",278.77,289.9,268.21,270.9,648200.0],["2026-06-11",272.23,285.88,263.01,285.43,394100.0],["2026-06-12",289.15,301.19,253.05,286.78,787400.0],["2026-06-15",299.5,315.08,296.2,308.75,1197200.0],["2026-06-16",310.0,318.66,297.945,298.52,512400.0],["2026-06-17",298.52,313.04,283.86,285.84,570900.0],["2026-06-18",294.115,315.52,284.5,314.44,869100.0],["2026-06-22",313.78,322.01,304.88,309.72,606400.0],["2026-06-23",302.51,323.93,300.31,317.97,496300.0],["2026-06-24",319.9,342.65,315.57,323.22,733500.0],["2026-06-25",326.11,335.0,315.0,322.75,413300.0],["2026-06-26",316.94,353.02,312.089,348.71,993600.0],["2026-06-29",354.46,374.21,346.76,371.62,648500.0],["2026-06-30",368.56,379.555,360.96,372.59,451300.0],["2026-07-01",378.87,404.44,371.01,383.13,1067900.0],["2026-07-02",386.37,401.93,384.27,387.36,549200.0],["2026-07-06",388.6,400.105983,379,396,602648.973128],["2026-07-07",396,409,380.5101,383.96,528664.154052],["2026-07-08",376.47,379.76,365.5,375.51,522582.951425],["2026-07-09",381.1,391.14,377.74,390.14,285858.808875],["2026-07-10",396.22,409,392.2,400.75,287196.624633],["2026-07-13",404.42,408.96,383.48,389.56,418984.846576],["2026-07-14",395.4,419.8603,393,417,430732.418898],["2026-07-15",429.56,442.82,415,438.19,763749.019587],["2026-07-16",437.53,455.975,431.335,442.53,567739.149481],["2026-07-17",425,445.73,411.63,440.42,467568.555617],["2026-07-20",447.64,455.5999,437.5901,438.28,414654.752654],["2026-07-21",449.58,458.25,432.65,438.9,616476.692672],["2026-07-22",430.8,439.52,416.59,423.66,385523.103197],["2026-07-23",420.52,423.43,390.7,408.59,430215.084949],["2026-07-24",405.98,422.39,395,402.81,242509.129408],["2026-07-27",409.71,417.23,397.81,405.65,314318.267391],["2026-07-28",401.15,407.37,370.74,406.45,482163.408182],["2026-07-29",395.61,408.85,372.44,378.99,416927.829446],["2026-07-30",376.31,380.9599,364,377.64,628090.245409],["2026-07-31",377.28,383.74,371.36,372.69,334128.839435],["2026-08-03",374.37,402.67,374.06,399.15,265707.358828],["2026-08-04",406.86,431.79,406.86,429.26,340331.667555],["2026-08-05",438.23,438.23,421.02,430.16,429944.409485],["2026-08-06",385.97,398.8599,360,365.26,952972.442808],["2026-08-07",365.01,365.18,317.56,317.93,672888.350209],["2026-08-10",317.94,322,308.0001,312.605,224508.054971],["2026-08-11",308.83,317.94,302.165,310,384439.326716],["2026-08-12",315.04,317.28,303.0101,316.19,427966.822406],["2026-08-13",324.51,336.55,320.68,333.77,525122.24102],["2026-08-14",330.91,347.99,330.18,334.57,360389.335667]]}