{"t":"DNA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-19",424.4,435.6,400.8,404.8,35975.0],["2021-04-20",408.0,409.2,400.0,406.0,55208.0],["2021-04-21",406.0,408.8,402.4,408.8,47538.0],["2021-04-22",409.6,416.8,406.4,411.2,39970.0],["2021-04-23",416.0,418.4,412.56,414.8,31788.0],["2021-04-26",416.8,424.8,408.8,410.4,25793.0],["2021-04-27",412.8,414.8,408.8,412.0,32580.0],["2021-04-28",411.6,413.6,409.2,410.4,34183.0],["2021-04-29",409.6,412.0,408.8,411.2,21938.0],["2021-04-30",411.2,411.6,406.8,409.6,26175.0],["2021-05-03",409.6,410.0,404.0,406.0,30315.0],["2021-05-04",404.0,406.8,401.2,406.0,29015.0],["2021-05-05",404.0,408.0,403.2,406.0,29528.0],["2021-05-06",406.4,406.4,400.0,401.2,50308.0],["2021-05-07",401.2,403.2,399.6,402.4,28453.0],["2021-05-10",401.6,401.6,397.2,397.6,50150.0],["2021-05-11",397.2,398.4,393.6,394.8,619310.0],["2021-05-12",397.2,398.0,394.8,395.6,198560.0],["2021-05-13",396.8,397.2,394.4,395.2,143555.0],["2021-05-14",395.6,397.72,394.6,396.0,182873.0],["2021-05-17",396.8,396.8,394.8,395.6,48480.0],["2021-05-18",395.6,396.4,394.4,394.8,40248.0],["2021-05-19",394.0,395.2,394.0,394.0,48945.0],["2021-05-20",393.6,395.6,393.6,395.2,57758.0],["2021-05-21",397.6,397.6,394.4,395.6,106140.0],["2021-05-24",396.0,396.4,394.4,394.8,36965.0],["2021-05-25",394.4,396.0,394.0,395.6,36395.0],["2021-05-26",395.2,395.6,394.0,395.6,50050.0],["2021-05-27",395.6,395.6,394.4,395.2,18935.0],["2021-05-28",394.4,395.2,394.2,394.8,33575.0],["2021-06-01",394.8,395.2,394.4,394.8,29705.0],["2021-06-02",394.8,395.2,394.0,394.8,27545.0],["2021-06-03",394.4,394.8,394.0,394.8,25833.0],["2021-06-04",394.4,395.2,394.0,394.8,69685.0],["2021-06-07",394.4,396.0,394.4,395.6,45058.0],["2021-06-08",395.6,398.4,394.8,396.0,76495.0],["2021-06-09",398.0,398.0,395.6,396.0,94015.0],["2021-06-10",398.0,402.2,397.2,400.0,93320.0],["2021-06-11",400.0,401.4,398.6,400.4,70963.0],["2021-06-14",401.6,401.6,396.0,397.2,80185.0],["2021-06-15",396.8,398.0,396.4,397.2,42140.0],["2021-06-16",396.8,397.6,396.36,396.8,25970.0],["2021-06-17",396.6,397.2,395.2,396.4,19915.0],["2021-06-18",396.4,396.4,395.2,396.0,20128.0],["2021-06-21",396.8,397.2,395.6,396.4,24760.0],["2021-06-22",396.4,396.8,395.6,396.4,19350.0],["2021-06-23",396.4,397.0,395.6,396.4,19030.0],["2021-06-24",396.8,399.64,396.4,399.6,139080.0],["2021-06-25",399.28,400.0,396.4,397.2,41645.0],["2021-06-28",398.0,399.2,396.4,397.2,67128.0],["2021-06-29",397.6,399.6,397.0,399.2,108180.0],["2021-06-30",399.6,399.6,398.0,398.4,20253.0],["2021-07-01",398.8,400.8,398.0,398.4,24388.0],["2021-07-02",399.6,402.0,399.2,401.2,80935.0],["2021-07-06",401.6,402.0,399.6,400.4,32988.0],["2021-07-07",400.4,400.4,398.4,399.2,21435.0],["2021-07-08",397.2,398.0,395.6,396.4,60855.0],["2021-07-09",397.2,401.4,396.0,399.6,65515.0],["2021-07-12",399.6,400.0,397.6,398.0,20610.0],["2021-07-13",397.6,399.2,396.8,397.6,18900.0],["2021-07-14",397.2,398.0,396.0,396.4,55643.0],["2021-07-15",396.4,398.8,395.6,397.2,84470.0],["2021-07-16",396.8,397.56,395.6,396.4,41715.0],["2021-07-19",395.84,397.4,395.0,396.8,55885.0],["2021-07-20",396.8,396.8,394.8,396.0,37688.0],["2021-07-21",396.8,398.4,396.0,397.6,27988.0],["2021-07-22",398.0,398.8,396.4,397.2,57363.0],["2021-07-23",397.6,397.6,396.0,396.4,122360.0],["2021-07-26",396.8,397.2,395.6,396.0,107293.0],["2021-07-27",395.6,396.0,394.4,395.6,67383.0],["2021-07-28",395.2,395.6,394.36,394.4,28938.0],["2021-07-29",394.8,395.2,393.2,394.0,83185.0],["2021-07-30",394.4,396.6,394.0,394.8,41223.0],["2021-08-02",396.4,396.4,394.4,394.8,14610.0],["2021-08-03",395.2,396.0,394.8,395.6,27263.0],["2021-08-04",395.2,397.6,394.8,396.0,285140.0],["2021-08-05",398.0,398.8,396.8,398.0,244823.0],["2021-08-06",398.4,400.4,398.0,400.4,330780.0],["2021-08-09",400.4,400.4,399.2,400.0,567380.0],["2021-08-10",401.6,402.4,400.4,402.0,346698.0],["2021-08-11",402.96,410.8,402.0,403.6,383553.0],["2021-08-12",404.8,406.8,400.0,401.2,180500.0],["2021-08-13",401.44,401.6,398.8,399.2,191828.0],["2021-08-16",400.0,400.8,398.4,398.4,128453.0],["2021-08-17",399.2,400.2,398.0,398.8,131685.0],["2021-08-18",399.2,400.0,398.4,398.8,106043.0],["2021-08-19",398.4,399.6,398.0,398.8,165825.0],["2021-08-20",398.4,399.2,397.6,398.0,58408.0],["2021-08-23",398.4,399.0,397.6,398.0,101253.0],["2021-08-24",398.0,399.2,398.0,398.0,113663.0],["2021-08-25",398.8,399.2,398.0,399.2,108388.0],["2021-08-26",399.2,399.2,398.4,398.8,47793.0],["2021-08-27",398.6,399.2,398.4,398.8,219480.0],["2021-08-30",398.4,399.2,398.4,398.4,51465.0],["2021-08-31",398.4,399.2,398.4,398.8,162065.0],["2021-09-01",399.2,399.2,398.4,398.8,119488.0],["2021-09-02",398.8,399.2,398.8,399.0,31245.0],["2021-09-03",399.2,402.0,398.8,399.2,174633.0],["2021-09-07",399.2,400.0,398.4,398.4,225903.0],["2021-09-08",398.4,400.8,389.6,397.2,383085.0],["2021-09-09",396.0,400.4,392.04,397.6,107970.0],["2021-09-10",398.8,400.8,392.4,392.4,91528.0],["2021-09-13",395.2,395.2,356.0,366.0,162623.0],["2021-09-14",370.4,432.8,370.0,394.8,265365.0],["2021-09-15",396.0,412.8,390.0,405.2,83005.0],["2021-09-16",407.6,460.0,400.4,456.8,189913.0],["2021-09-17",446.0,570.0,444.0,487.2,489600.0],["2021-09-20",482.0,500.0,432.0,444.4,233865.0],["2021-09-21",464.0,495.6,455.2,468.0,218733.0],["2021-09-22",484.4,518.4,471.2,474.8,191973.0],["2021-09-23",488.0,508.4,474.0,492.0,147180.0],["2021-09-24",489.2,511.6,476.4,504.0,99180.0],["2021-09-27",522.4,549.6,515.2,531.2,153718.0],["2021-09-28",520.0,525.2,486.0,514.8,201348.0],["2021-09-29",520.0,524.4,480.4,488.0,187640.0],["2021-09-30",489.6,491.6,456.4,463.6,177925.0],["2021-10-01",466.4,468.8,448.0,460.4,245463.0],["2021-10-04",466.0,469.0,450.0,455.2,302550.0],["2021-10-05",466.0,490.8,454.8,479.2,170843.0],["2021-10-06",459.6,470.0,365.2,423.6,1510710.0],["2021-10-07",428.8,466.0,423.6,448.8,523673.0],["2021-10-08",444.8,446.0,412.8,413.2,230620.0],["2021-10-11",417.6,418.4,377.6,378.8,130855.0],["2021-10-12",387.2,450.8,385.6,433.2,418853.0],["2021-10-13",444.8,467.2,409.6,410.0,119338.0],["2021-10-14",426.0,474.4,422.8,465.2,155360.0],["2021-10-15",472.0,487.44,452.4,476.4,195625.0],["2021-10-18",471.6,496.8,456.0,492.8,161183.0],["2021-10-19",493.2,595.2,486.8,592.4,385620.0],["2021-10-20",583.6,588.0,524.4,550.8,173363.0],["2021-10-21",550.4,553.2,514.0,528.4,154560.0],["2021-10-22",528.4,554.4,488.0,525.6,140975.0],["2021-10-25",530.4,588.0,521.6,571.2,149325.0],["2021-10-26",571.2,614.0,562.0,579.2,112353.0],["2021-10-27",582.0,589.2,549.2,573.2,70025.0],["2021-10-28",576.8,618.0,560.4,571.2,121685.0],["2021-10-29",568.8,574.8,544.0,552.8,44635.0],["2021-11-01",556.4,567.6,534.0,551.6,89260.0],["2021-11-02",554.4,557.6,521.6,536.0,89103.0],["2021-11-03",534.0,576.76,530.0,567.6,124265.0],["2021-11-04",568.0,589.6,563.6,576.4,59100.0],["2021-11-05",570.8,574.8,542.0,558.0,43675.0],["2021-11-08",562.8,601.2,560.0,596.8,73463.0],["2021-11-09",605.2,634.56,580.8,596.8,129643.0],["2021-11-10",585.6,624.8,544.0,544.8,82340.0],["2021-11-11",557.6,568.8,537.6,539.2,57938.0],["2021-11-12",559.2,576.0,509.6,516.0,163468.0],["2021-11-15",518.0,530.0,489.6,518.8,151543.0],["2021-11-16",520.4,568.0,519.2,560.0,153855.0],["2021-11-17",558.4,564.4,532.0,543.6,109903.0],["2021-11-18",542.4,546.8,478.0,479.2,169785.0],["2021-11-19",490.4,541.6,473.2,538.0,233570.0],["2021-11-22",530.8,549.6,514.4,539.6,91140.0],["2021-11-23",518.4,523.6,475.6,484.0,90863.0],["2021-11-24",481.6,484.4,472.4,480.0,83758.0],["2021-11-26",458.0,494.0,458.0,482.4,86283.0],["2021-11-29",498.8,499.2,467.2,481.6,86900.0],["2021-11-30",474.4,484.4,452.0,474.8,147125.0],["2021-12-01",474.8,484.8,455.6,455.6,151873.0],["2021-12-02",452.0,456.4,389.2,408.8,321778.0],["2021-12-03",410.4,410.8,316.4,346.0,600063.0],["2021-12-06",350.0,390.0,330.0,389.6,485285.0],["2021-12-07",400.0,404.2,380.4,399.2,338668.0],["2021-12-08",392.0,422.8,392.0,406.4,214465.0],["2021-12-09",400.0,419.2,395.6,395.6,174413.0],["2021-12-10",414.4,420.4,400.8,402.8,182893.0],["2021-12-13",399.2,430.0,392.4,404.4,198890.0],["2021-12-14",389.2,412.0,368.8,380.0,202958.0],["2021-12-15",376.8,438.6,376.8,434.0,322410.0],["2021-12-16",436.56,466.4,413.6,419.2,319970.0],["2021-12-17",412.0,458.8,388.8,446.8,1482183.0],["2021-12-20",433.2,448.8,411.6,442.4,187538.0],["2021-12-21",449.6,462.0,441.8,452.4,152055.0],["2021-12-22",449.6,456.4,437.6,442.8,118340.0],["2021-12-23",441.2,443.2,423.2,426.8,137048.0],["2021-12-27",430.4,430.4,389.2,389.2,121398.0],["2021-12-28",388.4,398.8,365.0,366.0,156885.0],["2021-12-29",366.4,366.4,346.4,355.2,140188.0],["2021-12-30",357.6,373.6,351.6,358.8,138723.0],["2021-12-31",358.8,361.2,332.0,332.4,150793.0],["2022-01-03",336.0,350.8,318.12,347.6,161960.0],["2022-01-04",347.6,350.4,310.0,319.2,302200.0],["2022-01-05",316.4,316.8,277.2,279.6,295973.0],["2022-01-06",280.4,282.6,264.0,276.0,322775.0],["2022-01-07",281.2,294.8,267.2,272.8,258328.0],["2022-01-10",271.6,271.6,245.4,268.4,249985.0],["2022-01-11",268.4,284.8,263.2,273.2,162208.0],["2022-01-12",285.6,290.8,249.8,250.4,307998.0],["2022-01-13",248.4,255.2,231.2,245.6,373013.0],["2022-01-14",244.4,256.8,225.0,231.6,333240.0],["2022-01-18",224.4,226.0,208.4,212.0,343730.0],["2022-01-19",216.4,217.2,200.0,201.6,326530.0],["2022-01-20",205.2,217.6,202.4,204.0,344615.0],["2022-01-21",203.6,226.4,200.4,211.2,515668.0],["2022-01-24",201.6,206.4,173.72,205.2,468250.0],["2022-01-25",196.0,204.4,186.4,193.2,297228.0],["2022-01-26",202.0,213.2,187.4,190.8,399063.0],["2022-01-27",194.4,198.8,185.6,186.0,297463.0],["2022-01-28",190.4,202.8,176.4,198.8,312888.0],["2022-01-31",200.0,240.4,200.0,239.2,350975.0],["2022-02-01",241.6,248.8,222.0,248.8,400473.0],["2022-02-02",250.0,255.2,234.0,245.6,398588.0],["2022-02-03",234.0,236.4,223.4,229.6,340110.0],["2022-02-04",225.2,244.6,225.2,241.6,293770.0],["2022-02-07",240.0,252.4,239.2,244.0,340270.0],["2022-02-08",237.2,246.4,215.6,216.0,314285.0],["2022-02-09",220.0,238.8,215.4,235.6,454040.0],["2022-02-10",225.6,252.0,224.0,230.4,346265.0],["2022-02-11",232.0,240.4,210.0,217.6,276005.0],["2022-02-14",212.8,219.2,203.2,206.8,180620.0],["2022-02-15",210.4,222.4,204.4,222.0,197745.0],["2022-02-16",218.0,219.6,205.8,217.6,218510.0],["2022-02-17",213.2,213.8,195.6,197.6,183018.0],["2022-02-18",202.4,202.8,185.2,186.0,192878.0],["2022-02-22",180.0,187.2,167.4,168.8,258373.0],["2022-02-23",176.4,178.4,165.6,170.8,225813.0],["2022-02-24",162.0,185.6,160.0,184.4,306163.0],["2022-02-25",182.8,183.2,167.6,176.4,219828.0],["2022-02-28",176.0,181.2,170.0,180.0,215935.0],["2022-03-01",181.2,188.8,169.2,171.6,242310.0],["2022-03-02",177.2,177.6,165.0,170.0,146883.0],["2022-03-03",170.4,171.2,152.4,154.4,319095.0],["2022-03-04",152.4,154.2,135.6,137.2,324685.0],["2022-03-07",140.0,142.4,133.6,138.0,425555.0],["2022-03-08",137.2,144.8,130.0,139.2,316653.0],["2022-03-09",144.8,145.2,132.8,138.8,279768.0],["2022-03-10",134.4,137.4,125.6,134.8,235413.0],["2022-03-11",132.4,138.4,121.6,122.0,240475.0],["2022-03-14",122.0,123.6,111.6,113.2,336615.0],["2022-03-15",112.8,126.4,104.8,116.4,480835.0],["2022-03-16",119.2,123.2,108.8,119.6,817608.0],["2022-03-17",116.8,120.0,112.0,118.8,372918.0],["2022-03-18",121.6,126.4,116.8,122.0,957820.0],["2022-03-21",122.0,123.96,113.6,118.8,311170.0],["2022-03-22",118.8,133.8,116.8,127.6,557555.0],["2022-03-23",126.8,142.8,124.4,140.8,930603.0],["2022-03-24",142.4,152.0,136.8,148.8,648863.0],["2022-03-25",147.2,147.2,137.6,146.4,660638.0],["2022-03-28",148.0,155.48,143.8,149.6,687768.0],["2022-03-29",165.2,185.2,164.8,183.6,1554605.0],["2022-03-30",180.8,186.0,166.8,168.8,859003.0],["2022-03-31",169.2,170.8,160.8,161.2,800300.0],["2022-04-01",163.6,174.0,158.0,168.0,584348.0],["2022-04-04",169.2,176.4,162.6,165.2,568835.0],["2022-04-05",161.6,163.6,140.8,144.4,886098.0],["2022-04-06",140.8,144.0,133.6,141.2,552993.0],["2022-04-07",140.0,142.4,130.0,136.4,537295.0],["2022-04-08",136.0,143.2,132.6,141.2,540513.0],["2022-04-11",138.0,141.8,129.8,134.0,402443.0],["2022-04-12",136.8,144.8,134.8,138.0,405500.0],["2022-04-13",136.8,155.2,136.8,153.2,525385.0],["2022-04-14",153.2,159.4,149.2,153.6,514988.0],["2022-04-18",150.0,153.2,140.2,145.2,360938.0],["2022-04-19",144.0,158.8,143.6,152.8,346583.0],["2022-04-20",152.0,152.4,144.4,145.6,392753.0],["2022-04-21",152.0,156.0,134.0,138.0,459728.0],["2022-04-22",139.2,146.4,135.4,136.0,489993.0],["2022-04-25",132.4,156.8,132.4,155.2,587020.0],["2022-04-26",153.2,155.6,144.4,147.6,367760.0],["2022-04-27",149.6,153.2,136.8,137.2,343798.0],["2022-04-28",138.4,139.2,120.0,124.8,585115.0],["2022-04-29",124.8,129.0,115.6,116.0,451708.0],["2022-05-02",116.0,126.0,111.68,125.2,568963.0],["2022-05-03",125.6,129.2,122.2,128.8,354050.0],["2022-05-04",129.2,135.6,122.0,131.6,576073.0],["2022-05-05",127.6,131.0,116.0,117.2,477298.0],["2022-05-06",118.0,118.0,106.0,108.4,556528.0],["2022-05-09",105.6,112.0,92.8,95.2,742020.0],["2022-05-10",102.0,106.8,87.6,96.4,744675.0],["2022-05-11",94.4,106.0,87.2,88.0,731415.0],["2022-05-12",85.6,99.6,83.6,95.2,667043.0],["2022-05-13",100.4,110.4,98.0,106.4,843580.0],["2022-05-16",106.0,108.8,96.8,97.2,548395.0],["2022-05-17",102.0,113.6,96.8,109.6,898373.0],["2022-05-18",103.6,108.8,97.2,97.2,744605.0],["2022-05-19",98.8,106.4,95.24,100.8,658748.0],["2022-05-20",105.2,107.2,94.8,104.4,627620.0],["2022-05-23",106.4,108.8,99.6,107.2,348485.0],["2022-05-24",104.0,109.6,100.4,103.2,374280.0],["2022-05-25",102.4,115.2,102.4,115.2,566988.0],["2022-05-26",114.0,119.4,112.8,118.4,647555.0],["2022-05-27",120.0,129.0,118.4,128.4,522160.0],["2022-05-31",129.0,129.2,117.4,123.2,717278.0],["2022-06-01",123.2,125.2,114.48,119.2,450810.0],["2022-06-02",118.0,144.6,117.6,139.2,695003.0],["2022-06-03",135.6,147.2,131.6,146.4,566478.0],["2022-06-06",150.0,154.8,138.6,138.8,616408.0],["2022-06-07",137.6,150.0,135.64,143.6,492013.0],["2022-06-08",143.6,151.0,143.2,143.2,453918.0],["2022-06-09",144.0,144.0,123.6,124.4,429013.0],["2022-06-10",120.0,122.2,111.2,112.8,431573.0],["2022-06-13",104.8,107.6,94.0,95.2,648423.0],["2022-06-14",100.8,101.2,90.4,96.8,550410.0],["2022-06-15",99.2,109.2,96.4,103.6,991003.0],["2022-06-16",97.6,99.4,91.6,92.8,834603.0],["2022-06-17",94.8,97.6,92.4,94.8,944093.0],["2022-06-21",99.6,105.2,97.2,97.6,864865.0],["2022-06-22",94.8,103.2,92.8,99.6,824378.0],["2022-06-23",100.8,118.8,98.8,117.6,731078.0],["2022-06-24",120.0,124.8,110.4,114.4,1723553.0],["2022-06-27",114.0,114.4,106.0,111.6,333890.0],["2022-06-28",111.2,112.6,104.0,104.4,375090.0],["2022-06-29",103.6,103.6,97.2,100.0,390965.0],["2022-06-30",97.6,102.4,92.4,95.2,565958.0],["2022-07-01",95.8,101.2,94.4,95.2,395020.0],["2022-07-05",96.0,108.0,89.4,108.0,652458.0],["2022-07-06",110.0,121.2,109.2,119.6,838815.0],["2022-07-07",120.8,135.6,118.0,129.6,664203.0],["2022-07-08",129.2,136.0,125.2,129.2,535498.0],["2022-07-11",127.6,128.8,118.0,119.6,386943.0],["2022-07-12",123.6,125.2,114.0,119.6,507785.0],["2022-07-13",115.6,129.6,113.6,127.6,560958.0],["2022-07-14",124.8,126.0,117.2,123.6,480648.0],["2022-07-15",125.6,127.4,116.0,120.0,433165.0],["2022-07-18",125.2,130.6,117.6,119.2,471200.0],["2022-07-19",123.2,130.4,118.4,128.8,427295.0],["2022-07-20",130.0,132.0,124.0,126.4,330088.0],["2022-07-21",126.0,131.4,124.4,128.0,248125.0],["2022-07-22",126.4,127.2,115.2,116.8,343115.0],["2022-07-25",117.6,117.6,108.0,111.2,614180.0],["2022-07-26",110.4,110.4,103.2,104.4,604458.0],["2022-07-27",107.6,113.0,104.4,111.6,486338.0],["2022-07-28",111.6,114.8,105.32,113.6,254263.0],["2022-07-29",113.6,120.0,110.4,114.4,249570.0],["2022-08-01",112.0,114.8,107.6,114.8,389953.0],["2022-08-02",113.6,124.0,113.44,120.0,411123.0],["2022-08-03",121.2,125.6,119.6,122.4,398585.0],["2022-08-04",122.0,126.2,118.4,120.4,320398.0],["2022-08-05",116.0,122.8,113.2,122.8,355165.0],["2022-08-08",123.6,132.0,120.8,129.6,796138.0],["2022-08-09",128.0,128.0,116.4,125.2,523908.0],["2022-08-10",131.6,132.4,118.0,125.2,1046563.0],["2022-08-11",129.2,196.4,128.4,136.0,3342983.0],["2022-08-12",141.2,149.2,135.2,145.2,902275.0],["2022-08-15",149.6,154.2,138.8,139.6,1093255.0],["2022-08-16",166.8,170.4,142.0,149.6,2006938.0],["2022-08-17",146.0,151.6,129.6,130.4,864735.0],["2022-08-18",132.0,137.6,124.0,130.0,616825.0],["2022-08-19",126.4,126.8,111.6,114.0,886048.0],["2022-08-22",109.4,110.8,105.6,107.6,695625.0],["2022-08-23",108.4,115.4,103.2,107.6,704630.0],["2022-08-24",108.0,116.4,107.2,113.6,487763.0],["2022-08-25",115.2,117.6,112.0,117.2,408703.0],["2022-08-26",116.8,117.6,109.6,111.2,545315.0],["2022-08-29",107.2,113.6,106.0,106.8,410318.0],["2022-08-30",108.0,108.8,102.0,104.0,569215.0],["2022-08-31",106.0,109.2,103.6,107.6,460588.0],["2022-09-01",105.6,110.0,103.2,109.6,539665.0],["2022-09-02",110.8,112.0,98.8,100.4,666765.0],["2022-09-06",99.8,99.8,94.0,96.4,643755.0],["2022-09-07",97.2,105.6,96.0,105.2,397900.0],["2022-09-08",102.4,115.2,101.6,115.2,372620.0],["2022-09-09",114.8,120.8,114.8,117.6,319023.0],["2022-09-12",120.0,127.8,116.6,126.8,567468.0],["2022-09-13",118.0,129.6,112.4,119.6,596628.0],["2022-09-14",120.8,124.4,115.2,122.8,402893.0],["2022-09-15",122.0,136.0,120.8,125.2,725083.0],["2022-09-16",120.8,123.2,114.8,119.6,900908.0],["2022-09-19",116.6,123.2,114.8,122.8,406968.0],["2022-09-20",120.4,123.6,117.2,117.6,448723.0],["2022-09-21",118.0,127.6,114.2,114.8,622190.0],["2022-09-22",115.2,118.4,111.6,118.0,805303.0],["2022-09-23",115.2,115.8,106.0,112.0,701130.0],["2022-09-26",109.8,116.0,109.4,112.0,477970.0],["2022-09-27",116.0,120.8,112.8,115.6,528150.0],["2022-09-28",117.6,139.6,117.6,138.8,1093150.0],["2022-09-29",133.6,134.0,125.2,125.2,621213.0],["2022-09-30",124.8,136.4,123.6,124.8,705738.0],["2022-10-03",130.0,132.4,120.4,125.6,547830.0],["2022-10-04",131.6,140.8,130.4,140.8,780218.0],["2022-10-05",133.2,137.0,128.8,132.4,555353.0],["2022-10-06",132.0,136.4,126.2,129.2,573148.0],["2022-10-07",125.6,130.0,122.8,123.6,525678.0],["2022-10-10",123.2,124.8,108.8,115.6,689013.0],["2022-10-11",116.0,124.0,110.8,119.2,530770.0],["2022-10-12",119.6,120.4,108.4,114.0,611765.0],["2022-10-13",108.4,116.4,106.4,113.6,639825.0],["2022-10-14",116.0,118.4,102.0,103.6,668815.0],["2022-10-17",106.8,108.8,102.0,105.2,472830.0],["2022-10-18",110.4,113.2,101.6,106.4,854910.0],["2022-10-19",103.8,104.2,97.2,97.6,719883.0],["2022-10-20",97.2,102.0,95.6,98.8,842310.0],["2022-10-21",98.0,104.0,93.6,102.8,650813.0],["2022-10-24",103.6,103.6,97.2,99.6,516600.0],["2022-10-25",102.4,112.4,102.0,110.4,744110.0],["2022-10-26",107.6,120.4,106.6,111.2,735985.0],["2022-10-27",115.2,115.4,104.8,105.2,519980.0],["2022-10-28",104.4,108.0,101.4,107.6,456525.0],["2022-10-31",107.2,110.0,105.6,109.2,438650.0],["2022-11-01",112.0,114.0,109.2,109.6,338190.0],["2022-11-02",109.2,115.4,105.0,105.6,501313.0],["2022-11-03",102.4,110.4,101.2,103.2,393235.0],["2022-11-04",106.0,106.8,96.0,100.0,594390.0],["2022-11-07",101.2,103.2,94.0,95.6,538020.0],["2022-11-08",96.0,106.0,94.4,101.6,593395.0],["2022-11-09",99.2,99.2,91.2,92.0,643158.0],["2022-11-10",100.4,106.0,95.2,105.6,677260.0],["2022-11-11",102.8,117.6,100.8,114.0,710415.0],["2022-11-14",113.2,114.4,104.8,107.2,642170.0],["2022-11-15",108.4,110.4,96.0,106.8,1106870.0],["2022-11-16",97.2,99.2,92.4,92.8,914590.0],["2022-11-17",88.8,89.2,78.4,86.0,1454970.0],["2022-11-18",88.0,88.4,86.0,87.6,528315.0],["2022-11-21",86.4,87.6,81.6,83.6,873870.0],["2022-11-22",84.8,85.6,77.6,80.0,757678.0],["2022-11-23",80.0,80.8,78.0,79.2,565018.0],["2022-11-25",79.2,80.4,77.6,79.6,242220.0],["2022-11-28",79.6,80.0,72.4,73.6,589055.0],["2022-11-29",75.2,78.0,73.6,74.0,478993.0],["2022-11-30",74.8,79.6,70.0,79.6,979278.0],["2022-12-01",78.8,80.4,76.8,79.2,505045.0],["2022-12-02",76.0,79.6,73.2,79.6,337520.0],["2022-12-05",78.4,78.8,71.6,72.0,516258.0],["2022-12-06",72.0,72.4,68.0,68.4,331703.0],["2022-12-07",67.2,70.4,65.6,70.0,541945.0],["2022-12-08",71.2,74.0,69.8,72.0,701790.0],["2022-12-09",71.2,75.6,70.4,72.8,499660.0],["2022-12-12",72.8,77.2,71.2,75.2,498323.0],["2022-12-13",79.2,80.0,67.6,69.6,813848.0],["2022-12-14",68.4,69.2,66.0,67.2,578920.0],["2022-12-15",65.6,67.0,63.2,65.2,590618.0],["2022-12-16",64.0,71.2,62.8,69.2,1147503.0],["2022-12-19",68.4,69.2,63.6,68.0,713008.0],["2022-12-20",66.4,68.0,64.8,66.0,502188.0],["2022-12-21",67.2,70.4,64.8,70.0,718745.0],["2022-12-22",68.4,68.4,64.8,67.2,511730.0],["2022-12-23",66.4,66.8,64.8,66.4,330955.0],["2022-12-27",65.6,68.0,64.0,67.2,436015.0],["2022-12-28",66.8,70.4,64.4,66.0,407388.0],["2022-12-29",66.8,70.0,64.4,66.8,630713.0],["2022-12-30",66.4,68.0,64.8,67.6,361265.0],["2023-01-03",67.6,71.6,61.6,63.2,449960.0],["2023-01-04",63.2,64.8,58.0,63.6,604708.0],["2023-01-05",62.4,63.2,60.0,62.8,465683.0],["2023-01-06",64.0,64.0,58.0,60.8,426170.0],["2023-01-09",62.0,64.8,58.4,62.4,590688.0],["2023-01-10",62.0,62.8,58.8,61.6,502040.0],["2023-01-11",62.4,68.4,61.2,68.0,690478.0],["2023-01-12",68.4,74.4,65.2,73.6,688960.0],["2023-01-13",71.2,76.0,68.4,74.4,458110.0],["2023-01-17",74.0,80.0,70.8,79.6,502063.0],["2023-01-18",82.0,82.4,72.4,73.2,608298.0],["2023-01-19",71.6,72.4,65.6,66.8,483603.0],["2023-01-20",68.8,68.8,66.0,66.4,353943.0],["2023-01-23",66.8,75.2,66.8,73.6,562455.0],["2023-01-24",76.8,76.8,70.8,72.4,255665.0],["2023-01-25",70.8,71.6,67.2,70.4,302685.0],["2023-01-26",72.4,74.4,68.6,70.0,411543.0],["2023-01-27",69.6,79.2,68.8,77.6,515983.0],["2023-01-30",75.2,78.0,72.4,72.8,515125.0],["2023-01-31",74.4,78.6,71.6,78.0,453940.0],["2023-02-01",77.6,82.0,74.4,80.0,611605.0],["2023-02-02",83.2,90.0,82.4,87.6,790935.0],["2023-02-03",82.4,86.8,80.0,82.4,526603.0],["2023-02-06",82.8,82.8,77.2,78.4,418198.0],["2023-02-07",77.6,80.8,76.0,80.0,492008.0],["2023-02-08",79.2,80.0,72.0,73.2,423880.0],["2023-02-09",75.2,75.6,69.6,70.0,309455.0],["2023-02-10",68.4,69.84,66.4,69.2,534688.0],["2023-02-13",69.4,70.4,66.8,68.8,322023.0],["2023-02-14",66.8,70.4,64.8,69.2,492475.0],["2023-02-15",68.4,74.0,68.0,72.8,388033.0],["2023-02-16",70.4,72.8,68.4,70.4,417035.0],["2023-02-17",70.0,70.6,65.2,69.6,460848.0],["2023-02-21",66.8,68.8,63.6,64.0,551905.0],["2023-02-22",64.4,67.6,63.2,67.2,520308.0],["2023-02-23",68.8,69.2,61.6,64.4,611555.0],["2023-02-24",61.6,62.6,58.4,58.8,767923.0],["2023-02-27",60.0,60.0,56.4,58.4,519250.0],["2023-02-28",58.4,60.8,57.2,58.8,522353.0],["2023-03-01",58.0,59.2,52.8,56.0,687923.0],["2023-03-02",54.4,56.0,51.6,56.0,642510.0],["2023-03-03",55.8,56.0,53.2,55.6,841690.0],["2023-03-06",54.0,56.0,53.2,54.4,556773.0],["2023-03-07",54.8,55.6,51.6,52.0,710323.0],["2023-03-08",52.4,54.0,48.8,52.8,630060.0],["2023-03-09",52.8,53.6,50.0,50.0,471818.0],["2023-03-10",50.4,52.8,47.6,49.6,578510.0],["2023-03-13",49.2,56.0,47.6,54.0,854220.0],["2023-03-14",56.4,56.4,51.6,54.0,512323.0],["2023-03-15",52.0,54.0,50.8,53.2,510038.0],["2023-03-16",52.4,54.8,50.4,52.8,424455.0],["2023-03-17",52.0,52.8,49.2,51.2,598565.0],["2023-03-20",51.2,52.4,48.4,49.6,515875.0],["2023-03-21",50.4,55.2,49.6,54.0,427853.0],["2023-03-22",54.4,54.4,48.8,48.8,560153.0],["2023-03-23",50.4,53.2,47.6,49.2,412528.0],["2023-03-24",48.4,52.0,48.0,50.8,345975.0],["2023-03-27",51.2,52.0,48.0,49.2,336588.0],["2023-03-28",49.0,50.4,46.6,48.0,279110.0],["2023-03-29",48.8,51.2,48.0,50.8,394030.0],["2023-03-30",51.6,52.0,48.8,49.2,312660.0],["2023-03-31",49.6,55.2,48.4,53.2,479165.0],["2023-04-03",52.8,53.6,50.0,50.8,357100.0],["2023-04-04",51.6,52.0,49.2,50.0,275040.0],["2023-04-05",50.4,50.4,47.6,49.2,405113.0],["2023-04-06",48.4,56.0,48.2,54.0,521288.0],["2023-04-10",53.6,54.4,52.0,54.0,261810.0],["2023-04-11",53.6,56.4,52.4,53.6,300358.0],["2023-04-12",55.2,56.0,50.8,51.2,549443.0],["2023-04-13",52.0,54.0,51.2,52.8,445878.0],["2023-04-14",53.2,54.4,51.2,52.0,330328.0],["2023-04-17",52.4,52.8,48.4,48.8,558563.0],["2023-04-18",50.0,50.4,48.8,50.0,456368.0],["2023-04-19",50.0,54.6,49.2,52.8,520080.0],["2023-04-20",52.0,53.2,50.0,50.8,302405.0],["2023-04-21",50.8,53.0,50.8,52.4,295723.0],["2023-04-24",52.4,53.2,50.4,50.8,504380.0],["2023-04-25",50.0,50.4,48.0,48.4,612308.0],["2023-04-26",49.2,49.6,46.8,47.6,498608.0],["2023-04-27",48.0,48.8,46.4,47.2,374793.0],["2023-04-28",47.6,49.6,46.4,48.8,312278.0],["2023-05-01",48.8,48.8,46.4,47.2,335980.0],["2023-05-02",47.6,48.4,45.2,45.6,506680.0],["2023-05-03",46.4,48.8,44.8,46.0,502518.0],["2023-05-04",46.0,48.8,46.0,48.8,313240.0],["2023-05-05",48.8,52.8,48.8,50.8,339563.0],["2023-05-08",51.6,55.6,50.8,54.8,455788.0],["2023-05-09",54.4,55.6,52.8,54.8,458580.0],["2023-05-10",55.6,57.2,50.8,54.0,687110.0],["2023-05-11",50.0,55.2,50.0,53.2,830528.0],["2023-05-12",53.2,53.2,48.4,49.2,356185.0],["2023-05-15",49.6,53.2,48.56,52.8,390785.0],["2023-05-16",52.0,52.4,49.6,50.0,281590.0],["2023-05-17",49.6,52.0,48.0,50.8,376183.0],["2023-05-18",51.2,53.6,50.4,52.8,425288.0],["2023-05-19",53.2,54.0,50.8,51.2,300995.0],["2023-05-22",52.8,63.2,52.0,60.4,1177695.0],["2023-05-23",61.6,68.8,60.0,60.8,1408288.0],["2023-05-24",60.4,65.2,58.8,64.8,675233.0],["2023-05-25",67.2,67.2,59.2,61.2,505183.0],["2023-05-26",62.0,66.0,60.0,60.8,617520.0],["2023-05-30",62.0,71.6,62.0,69.2,822060.0],["2023-05-31",68.0,69.2,62.0,63.2,625783.0],["2023-06-01",63.6,69.6,62.8,67.2,574110.0],["2023-06-02",65.2,67.6,60.4,64.8,817133.0],["2023-06-05",64.4,68.0,62.4,66.0,497615.0],["2023-06-06",65.6,74.2,64.6,73.2,723350.0],["2023-06-07",75.2,76.0,69.4,71.2,620600.0],["2023-06-08",70.8,72.4,67.2,70.4,442448.0],["2023-06-09",71.6,75.2,70.0,74.0,705260.0],["2023-06-12",73.6,81.2,73.0,78.0,932758.0],["2023-06-13",80.0,80.2,74.4,77.6,720825.0],["2023-06-14",77.6,81.96,74.4,76.4,721693.0],["2023-06-15",75.2,79.2,74.4,78.0,523395.0],["2023-06-16",78.4,79.2,75.2,76.0,693463.0],["2023-06-20",74.8,77.4,73.2,75.6,408678.0],["2023-06-21",75.2,75.2,70.0,70.8,778815.0],["2023-06-22",69.2,70.8,66.0,68.0,609143.0],["2023-06-23",65.2,68.4,64.8,68.0,1324950.0],["2023-06-26",67.6,69.6,63.2,63.6,461850.0],["2023-06-27",64.0,66.0,61.8,64.0,464885.0],["2023-06-28",64.0,73.4,63.2,72.8,552780.0],["2023-06-29",74.0,75.2,70.8,72.4,391885.0],["2023-06-30",72.4,76.8,72.4,74.4,297545.0],["2023-07-03",75.6,76.6,70.2,71.2,235338.0],["2023-07-05",71.0,75.2,70.04,74.0,302848.0],["2023-07-06",72.0,72.8,66.8,68.8,366588.0],["2023-07-07",68.4,71.0,68.4,70.8,233540.0],["2023-07-10",70.4,79.2,70.0,79.2,586745.0],["2023-07-11",81.6,81.6,77.6,80.4,900498.0],["2023-07-12",84.0,88.0,80.0,84.8,1146123.0],["2023-07-13",87.2,92.0,85.2,86.4,991478.0],["2023-07-14",87.4,89.8,80.8,81.6,620708.0],["2023-07-17",82.0,88.0,81.0,87.2,470755.0],["2023-07-18",88.2,94.8,87.2,94.0,624090.0],["2023-07-19",98.0,101.8,94.0,101.6,873083.0],["2023-07-20",98.8,99.2,88.4,91.2,645163.0],["2023-07-21",94.0,96.8,88.8,95.2,464720.0],["2023-07-24",96.0,96.0,90.4,91.2,382203.0],["2023-07-25",91.6,95.8,91.4,93.2,334840.0],["2023-07-26",92.4,98.4,91.2,98.0,482100.0],["2023-07-27",100.0,101.6,89.2,89.6,586908.0],["2023-07-28",92.4,97.8,91.2,97.6,520220.0],["2023-07-31",98.0,100.8,95.8,100.4,494408.0],["2023-08-01",98.0,98.0,92.8,93.6,459798.0],["2023-08-02",90.0,90.8,80.0,81.6,775208.0],["2023-08-03",82.8,83.2,80.0,81.6,356400.0],["2023-08-04",82.0,83.88,77.6,81.6,559538.0],["2023-08-07",86.4,87.2,80.4,83.2,585043.0],["2023-08-08",79.2,83.8,77.4,83.2,422330.0],["2023-08-09",82.8,87.2,79.2,80.4,486650.0],["2023-08-10",76.8,76.8,68.0,70.0,1190520.0],["2023-08-11",70.0,77.2,69.6,74.8,483178.0],["2023-08-14",74.0,74.0,70.8,71.6,438685.0],["2023-08-15",70.8,74.4,70.0,70.8,466873.0],["2023-08-16",70.8,70.8,65.2,65.2,543748.0],["2023-08-17",66.4,67.6,63.2,64.4,429158.0],["2023-08-18",62.8,69.2,62.0,64.8,698800.0],["2023-08-21",65.6,68.0,64.0,66.4,303630.0],["2023-08-22",68.6,70.0,64.8,66.4,292558.0],["2023-08-23",67.6,72.0,66.4,71.6,329095.0],["2023-08-24",72.8,73.6,66.4,66.4,384330.0],["2023-08-25",67.2,69.6,64.8,67.2,440140.0],["2023-08-28",70.8,72.0,68.8,71.6,390220.0],["2023-08-29",78.4,90.0,76.0,88.8,1599833.0],["2023-08-30",88.0,91.2,84.8,90.0,710240.0],["2023-08-31",90.4,94.0,89.2,93.6,750435.0],["2023-09-01",94.0,98.6,89.2,90.0,724420.0],["2023-09-05",89.0,90.4,87.2,90.0,516503.0],["2023-09-06",89.2,90.4,87.2,89.6,458210.0],["2023-09-07",87.2,87.6,83.2,84.4,545245.0],["2023-09-08",83.8,86.4,81.2,83.2,453283.0],["2023-09-11",83.6,85.2,80.8,83.6,415880.0],["2023-09-12",83.2,86.8,81.6,82.8,306670.0],["2023-09-13",81.4,82.8,80.8,80.8,265338.0],["2023-09-14",81.2,83.2,78.0,78.4,499290.0],["2023-09-15",76.8,79.2,76.0,77.2,745163.0],["2023-09-18",76.8,76.8,72.4,74.0,320215.0],["2023-09-19",73.2,74.36,71.2,72.8,473190.0],["2023-09-20",73.6,75.6,72.0,73.2,449205.0],["2023-09-21",71.6,72.0,69.6,70.0,503750.0],["2023-09-22",70.8,72.4,69.6,70.8,372448.0],["2023-09-25",70.8,71.4,68.4,69.2,293978.0],["2023-09-26",68.6,72.4,68.4,69.2,288450.0],["2023-09-27",77.6,82.8,70.0,71.2,1067513.0],["2023-09-28",71.6,72.4,68.0,68.8,477843.0],["2023-09-29",71.2,74.8,71.2,72.4,533513.0],["2023-10-02",72.0,72.68,68.4,68.4,495933.0],["2023-10-03",68.0,69.8,63.2,64.0,626263.0],["2023-10-04",64.8,66.68,62.0,65.6,511985.0],["2023-10-05",66.0,69.8,64.4,69.2,482688.0],["2023-10-06",67.4,70.8,66.8,68.8,351133.0],["2023-10-09",66.8,70.4,66.0,69.6,314925.0],["2023-10-10",69.2,72.8,69.2,71.6,349653.0],["2023-10-11",72.4,73.8,68.4,70.0,414803.0],["2023-10-12",70.4,70.4,64.0,64.8,493015.0],["2023-10-13",65.6,66.8,63.2,66.4,311333.0],["2023-10-16",64.8,68.0,64.0,67.2,300018.0],["2023-10-17",65.6,70.8,65.6,69.6,369155.0],["2023-10-18",69.2,69.6,66.0,66.0,371588.0],["2023-10-19",66.0,66.4,62.0,62.4,542383.0],["2023-10-20",62.4,64.8,60.4,62.8,487910.0],["2023-10-23",61.6,62.2,59.2,59.6,374068.0],["2023-10-24",60.2,64.8,60.0,62.8,399893.0],["2023-10-25",61.6,61.6,56.4,57.6,443983.0],["2023-10-26",58.4,60.0,57.2,58.4,322028.0],["2023-10-27",58.8,58.8,54.0,54.0,356628.0],["2023-10-30",54.8,56.0,52.0,53.2,595598.0],["2023-10-31",53.2,55.2,52.8,54.8,264530.0],["2023-11-01",54.8,55.2,52.4,54.4,299378.0],["2023-11-02",56.4,63.2,55.6,61.6,675348.0],["2023-11-03",63.2,68.0,62.8,65.6,643628.0],["2023-11-06",66.4,66.8,59.6,60.8,530390.0],["2023-11-07",60.0,65.2,60.0,61.6,493605.0],["2023-11-08",62.4,63.2,59.2,59.6,626703.0],["2023-11-09",55.6,56.0,50.4,50.4,908780.0],["2023-11-10",51.2,51.6,50.0,51.2,501870.0],["2023-11-13",54.0,54.4,48.88,51.2,652423.0],["2023-11-14",54.0,58.0,54.0,57.6,805873.0],["2023-11-15",58.0,63.6,57.6,62.4,659660.0],["2023-11-16",60.8,60.8,56.0,58.4,355868.0],["2023-11-17",59.2,60.8,57.2,60.8,307368.0],["2023-11-20",60.4,63.2,59.2,61.2,370965.0],["2023-11-21",60.4,60.8,56.8,57.2,285245.0],["2023-11-22",57.8,59.2,54.4,55.2,288270.0],["2023-11-24",55.6,58.4,54.8,58.4,150955.0],["2023-11-27",57.6,58.4,55.2,55.6,342905.0],["2023-11-28",54.8,58.4,54.0,57.6,458528.0],["2023-11-29",58.4,62.0,55.6,55.6,520463.0],["2023-11-30",56.8,56.8,51.6,51.6,690223.0],["2023-12-01",51.6,57.2,51.2,57.2,660310.0],["2023-12-04",55.2,57.6,54.0,56.0,571560.0],["2023-12-05",55.2,55.6,51.24,52.0,605238.0],["2023-12-06",54.0,54.4,51.2,52.0,468353.0],["2023-12-07",52.4,53.6,51.2,53.2,313475.0],["2023-12-08",52.0,54.8,51.2,54.4,447820.0],["2023-12-11",54.0,55.2,52.8,54.4,330143.0],["2023-12-12",53.2,54.8,52.0,53.2,270938.0],["2023-12-13",53.2,58.0,51.2,57.6,764108.0],["2023-12-14",59.2,69.2,59.0,64.4,1299153.0],["2023-12-15",66.4,67.6,62.4,64.4,755505.0],["2023-12-18",64.4,64.8,62.0,63.2,405328.0],["2023-12-19",64.8,72.4,64.4,71.6,805730.0],["2023-12-20",72.0,75.2,67.6,68.0,786113.0],["2023-12-21",70.4,71.6,67.6,70.4,522265.0],["2023-12-22",71.2,73.2,69.2,70.0,318035.0],["2023-12-26",70.4,73.2,69.6,71.6,316530.0],["2023-12-27",73.2,74.0,70.0,70.8,350020.0],["2023-12-28",69.2,71.6,68.4,70.8,425703.0],["2023-12-29",70.8,72.0,66.0,67.6,457518.0],["2024-01-02",66.4,68.8,64.8,66.8,455175.0],["2024-01-03",66.0,66.0,60.4,61.6,696365.0],["2024-01-04",62.0,63.6,60.0,62.4,480760.0],["2024-01-05",61.2,63.6,59.6,61.2,514005.0],["2024-01-08",61.2,63.6,60.4,62.4,458508.0],["2024-01-09",61.6,62.8,59.6,60.4,485888.0],["2024-01-10",61.2,61.2,55.4,56.4,757720.0],["2024-01-11",55.8,56.0,52.2,53.6,710563.0],["2024-01-12",54.4,56.0,52.0,52.0,594468.0],["2024-01-16",52.4,52.4,48.4,48.8,777030.0],["2024-01-17",48.4,48.4,44.8,46.0,819780.0],["2024-01-18",48.0,49.2,46.0,47.2,652768.0],["2024-01-19",48.8,49.6,46.0,48.4,512820.0],["2024-01-22",48.8,54.0,48.8,49.2,550940.0],["2024-01-23",50.4,52.0,48.4,50.8,455368.0],["2024-01-24",52.0,52.4,49.6,49.6,451275.0],["2024-01-25",50.0,50.96,48.8,50.4,476950.0],["2024-01-26",50.4,53.2,50.0,51.6,374198.0],["2024-01-29",52.0,54.8,50.4,54.0,500003.0],["2024-01-30",54.0,54.4,50.8,50.8,490368.0],["2024-01-31",50.4,52.8,48.4,48.4,696018.0],["2024-02-01",49.6,50.8,47.2,50.8,411855.0],["2024-02-02",49.2,51.2,46.8,50.8,676975.0],["2024-02-05",50.0,50.4,48.0,48.8,383845.0],["2024-02-06",48.8,52.0,48.4,51.6,400938.0],["2024-02-07",51.2,51.6,48.8,49.6,271578.0],["2024-02-08",49.2,53.2,49.2,52.0,496480.0],["2024-02-09",52.8,56.8,52.0,56.4,685843.0],["2024-02-12",56.0,61.2,55.8,60.4,603800.0],["2024-02-13",56.0,57.6,53.6,54.0,683058.0],["2024-02-14",55.2,60.0,54.4,59.6,620085.0],["2024-02-15",60.8,63.6,60.08,62.0,669275.0],["2024-02-16",60.4,60.4,57.6,58.8,586163.0],["2024-02-20",57.2,59.2,54.4,54.8,491103.0],["2024-02-21",54.0,54.8,51.6,51.6,398345.0],["2024-02-22",53.6,55.2,51.6,52.8,453528.0],["2024-02-23",53.2,54.0,52.0,52.8,239680.0],["2024-02-26",52.8,56.8,52.4,56.0,468365.0],["2024-02-27",56.0,62.0,56.0,61.2,591410.0],["2024-02-28",60.0,62.8,58.8,60.8,538545.0],["2024-02-29",61.6,64.4,57.6,60.8,892085.0],["2024-03-01",51.2,56.0,48.8,51.6,1510433.0],["2024-03-04",52.8,52.8,50.0,50.4,812440.0],["2024-03-05",49.2,50.4,45.2,46.0,1260468.0],["2024-03-06",48.0,49.6,47.6,48.8,449260.0],["2024-03-07",48.8,49.6,47.2,48.0,444863.0],["2024-03-08",48.6,51.2,47.2,48.8,529683.0],["2024-03-11",48.4,50.4,47.6,48.8,459850.0],["2024-03-12",48.8,48.8,46.8,46.8,537330.0],["2024-03-13",47.2,49.2,46.4,46.8,391088.0],["2024-03-14",46.8,46.8,42.0,42.4,1030770.0],["2024-03-15",42.8,44.4,42.4,43.2,1045203.0],["2024-03-18",42.8,44.4,41.2,43.6,528618.0],["2024-03-19",43.2,44.4,42.8,43.6,405795.0],["2024-03-20",42.8,46.8,42.4,46.0,385320.0],["2024-03-21",46.8,47.6,44.4,45.6,326260.0],["2024-03-22",44.8,45.2,42.8,42.8,332023.0],["2024-03-25",42.8,44.0,42.4,43.6,282150.0],["2024-03-26",43.6,44.8,42.8,42.8,282765.0],["2024-03-27",42.8,45.2,42.4,44.0,413730.0],["2024-03-28",44.4,48.0,44.0,46.4,653328.0],["2024-04-01",47.2,47.6,43.2,44.8,446698.0],["2024-04-02",44.0,44.4,41.2,42.0,677890.0],["2024-04-03",42.0,44.8,41.2,43.6,425205.0],["2024-04-04",44.0,45.2,42.8,42.8,381300.0],["2024-04-05",42.4,44.0,42.0,43.2,402825.0],["2024-04-08",42.8,44.8,42.8,44.4,364545.0],["2024-04-09",44.4,47.6,44.4,46.4,508910.0],["2024-04-10",44.0,45.6,43.6,44.8,392260.0],["2024-04-11",44.8,46.0,39.72,42.0,1273530.0],["2024-04-12",42.4,42.8,40.4,40.4,354208.0],["2024-04-15",41.2,41.2,37.0,38.0,1101760.0],["2024-04-16",37.6,38.4,36.12,36.56,752665.0],["2024-04-17",36.72,37.92,34.0,34.88,1094038.0],["2024-04-18",34.64,38.16,34.08,37.0,981900.0],["2024-04-19",36.56,37.56,34.04,34.6,973520.0],["2024-04-22",34.04,34.88,32.4,33.72,1299933.0],["2024-04-23",33.4,37.32,33.4,34.84,1390598.0],["2024-04-24",35.6,35.8,32.68,33.84,1137918.0],["2024-04-25",32.84,32.84,29.6,31.12,1819758.0],["2024-04-26",31.12,34.8,30.2,34.4,1780563.0],["2024-04-29",34.4,45.2,34.4,39.6,1887540.0],["2024-04-30",39.2,40.4,35.64,35.64,1655153.0],["2024-05-01",35.4,36.76,31.64,33.68,2153983.0],["2024-05-02",35.12,36.4,32.8,34.44,1243878.0],["2024-05-03",36.36,40.0,35.6,38.2,1363908.0],["2024-05-06",39.16,41.2,38.44,39.52,768830.0],["2024-05-07",40.0,40.4,37.2,37.36,1211920.0],["2024-05-08",36.88,38.08,35.2,35.72,1124310.0],["2024-05-09",36.4,38.52,35.32,36.8,1514100.0],["2024-05-10",31.88,33.12,28.8,30.44,3112023.0],["2024-05-13",30.96,35.2,30.44,33.64,1764858.0],["2024-05-14",33.12,38.6,32.72,34.52,1810280.0],["2024-05-15",35.92,37.28,31.2,33.56,1660238.0],["2024-05-16",32.92,34.36,32.16,33.56,806470.0],["2024-05-17",33.6,34.76,31.56,32.24,785640.0],["2024-05-20",33.2,33.2,30.08,30.64,1048710.0],["2024-05-21",30.96,30.96,28.84,29.24,1227500.0],["2024-05-22",29.6,29.6,27.6,28.04,1185793.0],["2024-05-23",28.8,28.8,26.04,26.28,2143863.0],["2024-05-24",26.28,27.16,25.28,26.44,1115098.0],["2024-05-28",26.96,27.16,24.56,25.0,1736958.0],["2024-05-29",24.56,24.84,22.08,22.44,1447345.0],["2024-05-30",23.2,23.28,22.24,22.36,754698.0],["2024-05-31",22.36,22.64,20.2,21.16,1809333.0],["2024-06-03",21.4,23.24,20.84,21.68,1242295.0],["2024-06-04",21.84,22.0,20.88,21.16,928580.0],["2024-06-05",21.0,21.2,19.68,20.84,1109470.0],["2024-06-06",20.88,22.04,20.08,22.0,636313.0],["2024-06-07",21.28,21.4,20.32,20.56,562203.0],["2024-06-10",20.8,20.92,19.92,20.44,547975.0],["2024-06-11",20.2,20.92,19.68,20.64,662138.0],["2024-06-12",21.52,22.6,20.0,20.32,990280.0],["2024-06-13",20.72,20.8,18.28,18.48,899760.0],["2024-06-14",18.48,18.8,16.92,18.0,1030925.0],["2024-06-17",18.0,18.56,17.0,17.16,1485060.0],["2024-06-18",16.8,17.32,16.52,16.84,713953.0],["2024-06-20",16.64,16.96,16.2,16.36,765750.0],["2024-06-21",16.36,18.4,16.04,16.96,1686343.0],["2024-06-24",16.4,17.48,14.0,14.64,3950603.0],["2024-06-25",14.36,14.4,12.04,12.8,4024430.0],["2024-06-26",12.0,12.16,11.24,11.36,3403998.0],["2024-06-27",10.84,12.92,10.56,12.36,3147233.0],["2024-06-28",12.24,14.4,12.24,13.36,5622640.0],["2024-07-01",13.6,14.4,11.76,12.92,1671665.0],["2024-07-02",12.8,13.96,12.56,13.88,1726270.0],["2024-07-03",13.76,15.4,13.6,15.04,1097355.0],["2024-07-05",14.92,15.08,13.0,13.36,1208293.0],["2024-07-08",13.36,14.2,13.04,13.64,1078485.0],["2024-07-09",13.6,13.76,12.36,12.36,873418.0],["2024-07-10",12.48,13.44,12.0,13.0,1480245.0],["2024-07-11",13.6,14.0,12.8,12.8,1303398.0],["2024-07-12",12.8,13.0,11.52,11.52,1531785.0],["2024-07-15",11.92,12.08,11.2,11.6,1395585.0],["2024-07-16",11.96,14.72,11.6,14.0,2626035.0],["2024-07-17",14.4,14.76,12.0,13.28,1712995.0],["2024-07-18",13.2,13.56,12.0,12.12,863158.0],["2024-07-19",12.0,12.24,11.2,11.2,958213.0],["2024-07-22",11.72,11.88,11.0,11.44,710175.0],["2024-07-23",11.36,12.28,11.2,12.04,706328.0],["2024-07-24",11.88,13.4,11.76,12.12,904505.0],["2024-07-25",11.64,13.8,11.6,13.48,1241233.0],["2024-07-26",13.36,15.16,13.28,14.8,1099023.0],["2024-07-29",15.2,15.56,14.16,14.56,841003.0],["2024-07-30",14.8,15.0,13.72,14.6,439285.0],["2024-07-31",14.6,15.92,14.44,15.2,815645.0],["2024-08-01",15.16,16.4,14.08,14.8,1295295.0],["2024-08-02",13.6,13.68,11.16,12.6,2451103.0],["2024-08-05",10.8,12.48,10.24,12.16,1379483.0],["2024-08-06",12.0,12.6,11.24,11.52,1019103.0],["2024-08-07",11.6,12.2,10.96,10.96,1224555.0],["2024-08-08",11.92,12.4,11.36,11.44,771123.0],["2024-08-09",12.4,13.04,10.64,10.8,1179268.0],["2024-08-12",10.68,11.4,10.0,10.48,598963.0],["2024-08-13",10.44,11.4,10.4,11.24,670088.0],["2024-08-14",11.16,11.2,8.88,9.68,1480835.0],["2024-08-15",9.4,10.28,9.32,10.2,1271153.0],["2024-08-16",9.92,9.96,8.4,8.88,1851498.0],["2024-08-19",9.24,9.4,8.44,9.36,1312383.0],["2024-08-20",9.32,9.32,7.29,7.71,3828900.0],["2024-08-21",7.7,9.33,7.505,9.31,3441800.0],["2024-08-22",9.15,9.2,8.08,8.3,2724900.0],["2024-08-23",8.401,8.78,8.045,8.15,1379000.0],["2024-08-26",8.19,8.19,7.78,7.88,1793500.0],["2024-08-27",7.77,7.96,7.26,7.53,2732000.0],["2024-08-28",7.45,7.65,7.05,7.08,1511400.0],["2024-08-29",7.19,7.5,7.03,7.09,760300.0],["2024-08-30",7.24,7.26,6.64,6.69,1451800.0],["2024-09-03",6.57,6.682,6.01,6.1,1921400.0],["2024-09-04",6.0,6.528,6.0,6.24,1572600.0],["2024-09-05",6.24,6.449,6.08,6.14,1119800.0],["2024-09-06",6.06,6.15,5.64,5.65,1958300.0],["2024-09-09",5.69,5.72,5.29,5.36,2104600.0],["2024-09-10",5.42,5.92,5.26,5.88,1715500.0],["2024-09-11",5.85,6.24,5.76,6.24,1396000.0],["2024-09-12",6.32,6.325,6.02,6.27,1100400.0],["2024-09-13",6.3,6.52,6.209,6.32,2128600.0],["2024-09-16",6.31,6.69,6.035,6.23,1858100.0],["2024-09-17",6.37,7.53,6.275,6.81,3314100.0],["2024-09-18",6.95,7.8,6.81,7.41,2835300.0],["2024-09-19",7.78,8.709,7.63,8.31,3107900.0],["2024-09-20",8.31,8.49,7.735,8.01,3569500.0],["2024-09-23",7.93,7.99,7.37,7.83,1698000.0],["2024-09-24",7.95,8.4,7.9,8.07,1541400.0],["2024-09-25",8.02,8.42,7.74,7.76,1206300.0],["2024-09-26",7.97,8.165,7.42,7.7,1191100.0],["2024-09-27",7.86,8.2,7.73,8.09,724800.0],["2024-09-30",8.01,8.4,7.91,8.15,835600.0],["2024-10-01",8.15,8.17,7.42,7.6,1064600.0],["2024-10-02",7.54,7.72,7.36,7.71,628900.0],["2024-10-03",7.61,8.15,7.52,8.12,671900.0],["2024-10-04",8.28,8.61,8.12,8.33,1134400.0],["2024-10-07",8.36,8.48,8.02,8.36,652200.0],["2024-10-08",8.23,8.6,8.12,8.34,531900.0],["2024-10-09",8.27,8.5,7.815,7.91,635600.0],["2024-10-10",7.81,7.815,7.06,7.18,1417200.0],["2024-10-11",7.08,7.45,7.021,7.33,891200.0],["2024-10-14",7.31,7.58,7.16,7.28,599700.0],["2024-10-15",7.24,7.95,7.14,7.79,848500.0],["2024-10-16",7.94,8.28,7.621,8.27,882700.0],["2024-10-17",8.3,8.49,8.03,8.38,713500.0],["2024-10-18",8.48,8.96,8.38,8.88,1036800.0],["2024-10-21",8.87,9.14,8.63,8.92,696900.0],["2024-10-22",8.85,9.51,8.68,9.38,965600.0],["2024-10-23",9.27,9.75,8.82,9.05,1175200.0],["2024-10-24",9.25,9.28,7.83,7.94,1639200.0],["2024-10-25",7.99,8.32,7.75,8.16,891800.0],["2024-10-28",8.3,8.7,8.11,8.27,577200.0],["2024-10-29",8.17,8.25,7.94,8.01,519500.0],["2024-10-30",7.96,8.39,7.84,7.84,506000.0],["2024-10-31",7.78,7.82,7.5,7.62,629700.0],["2024-11-01",7.74,7.98,7.655,7.75,434400.0],["2024-11-04",7.72,7.89,7.43,7.63,687900.0],["2024-11-05",7.53,8.03,7.53,7.99,923600.0],["2024-11-06",8.2,8.6,7.88,8.31,841900.0],["2024-11-07",8.39,8.51,8.14,8.38,594800.0],["2024-11-08",8.3,8.56,8.13,8.49,558100.0],["2024-11-11",8.67,8.99,8.415,8.76,1193500.0],["2024-11-12",8.52,8.78,8.3,8.39,1485800.0],["2024-11-13",9.09,10.07,8.28,8.6,3459100.0],["2024-11-14",8.87,9.04,7.16,7.31,2464000.0],["2024-11-15",7.21,7.21,6.01,6.37,3008400.0],["2024-11-18",6.43,6.55,6.09,6.33,1746900.0],["2024-11-19",6.23,6.677,6.12,6.45,1312400.0],["2024-11-20",6.46,6.57,6.21,6.36,1002200.0],["2024-11-21",6.46,6.7,6.26,6.59,787700.0],["2024-11-22",6.64,7.35,6.5,7.18,1216400.0],["2024-11-25",7.41,8.14,7.355,8.14,1325800.0],["2024-11-26",8.01,8.13,7.68,7.95,845800.0],["2024-11-27",8.08,8.35,7.97,8.26,543000.0],["2024-11-29",8.4,8.74,8.19,8.7,549000.0],["2024-12-02",8.8,9.735,8.69,9.61,1502000.0],["2024-12-03",9.51,9.78,9.16,9.73,1360900.0],["2024-12-04",9.71,10.48,9.23,10.41,1617700.0],["2024-12-05",10.3,10.31,9.35,9.67,1570300.0],["2024-12-06",9.8,11.93,9.8,11.66,2873000.0],["2024-12-09",11.84,11.98,10.58,10.7,1676300.0],["2024-12-10",10.82,11.475,10.481,11.03,1102000.0],["2024-12-11",11.3,11.68,10.66,10.7,1337100.0],["2024-12-12",10.38,10.74,10.11,10.33,1020100.0],["2024-12-13",10.28,10.48,9.26,9.44,1500700.0],["2024-12-16",9.35,10.01,9.12,9.43,1491600.0],["2024-12-17",9.32,9.7,9.01,9.61,1362500.0],["2024-12-18",9.76,9.92,8.6,8.79,1752600.0],["2024-12-19",9.08,9.21,8.47,8.74,1333300.0],["2024-12-20",8.46,10.534,8.4,10.08,3321400.0],["2024-12-23",10.1,10.72,9.035,9.46,1907200.0],["2024-12-24",9.46,9.68,9.15,9.37,460200.0],["2024-12-26",9.07,10.48,8.92,10.22,1105400.0],["2024-12-27",10.24,10.37,9.49,9.66,774400.0],["2024-12-30",9.31,9.46,8.69,9.44,1354500.0],["2024-12-31",9.53,10.45,9.33,9.82,1277900.0],["2025-01-02",10.035,11.25,9.965,10.22,1799300.0],["2025-01-03",10.21,11.87,10.03,11.54,1801700.0],["2025-01-06",11.7,12.09,11.4,11.65,900700.0],["2025-01-07",11.81,12.75,11.2,11.2,1506400.0],["2025-01-08",10.81,11.39,10.59,11.11,1421600.0],["2025-01-10",10.78,10.805,9.76,9.78,1288100.0],["2025-01-13",9.34,9.37,8.5,8.86,1654300.0],["2025-01-14",8.99,9.49,8.44,8.56,1167400.0],["2025-01-15",9.15,9.96,9.01,9.3,1265900.0],["2025-01-16",9.3,10.33,9.021,10.2,1016300.0],["2025-01-17",10.31,10.93,9.99,10.83,1194600.0],["2025-01-21",10.99,12.33,10.97,11.58,1506500.0],["2025-01-22",11.65,13.05,11.65,12.9,2004500.0],["2025-01-23",12.5,13.205,11.93,13.18,1411100.0],["2025-01-24",13.32,14.24,12.6,12.82,1580900.0],["2025-01-27",12.28,12.348,11.35,11.82,1132700.0],["2025-01-28",11.96,12.615,11.53,12.28,859500.0],["2025-01-29",12.27,12.93,11.93,12.25,789700.0],["2025-01-30",12.45,14.44,12.29,13.91,1550500.0],["2025-01-31",14.08,14.61,12.93,13.36,1614400.0],["2025-02-03",12.37,13.11,11.85,12.85,1108200.0],["2025-02-04",13.29,14.37,12.96,14.29,1507200.0],["2025-02-05",14.47,16.84,13.98,16.36,2989600.0],["2025-02-06",16.85,16.85,13.18,13.68,3918600.0],["2025-02-07",13.91,14.8,13.265,14.25,1727000.0],["2025-02-10",14.6,14.68,12.69,13.52,2211300.0],["2025-02-11",13.24,14.04,12.18,12.38,1471400.0],["2025-02-12",11.97,12.35,11.21,12.32,1769800.0],["2025-02-13",12.68,13.6,12.01,13.55,1322100.0],["2025-02-14",14.0,15.33,13.92,14.73,2873200.0],["2025-02-18",15.29,15.96,13.66,13.77,2034500.0],["2025-02-19",13.58,14.33,12.35,12.68,2825100.0],["2025-02-20",12.5,12.65,11.22,11.43,2270600.0],["2025-02-21",11.7,12.256,10.81,10.82,2031000.0],["2025-02-24",10.75,11.09,9.74,10.46,2511600.0],["2025-02-25",10.4,10.56,9.425,10.29,2878700.0],["2025-02-26",8.82,10.23,8.5,9.11,3937100.0],["2025-02-27",9.26,9.42,8.525,8.64,2226000.0],["2025-02-28",8.37,8.61,7.9,8.24,2263500.0],["2025-03-03",8.425,8.855,7.89,8.01,2171900.0],["2025-03-04",7.75,8.538,7.51,8.12,2174100.0],["2025-03-05",8.33,8.4,7.95,8.26,1281000.0],["2025-03-06",7.97,8.27,7.755,7.81,1341300.0],["2025-03-07",7.75,7.78,7.08,7.54,1422400.0],["2025-03-10",7.32,7.42,6.77,6.95,1345900.0],["2025-03-11",6.98,7.08,6.585,6.94,1337100.0],["2025-03-12",7.23,7.34,6.615,6.65,1488200.0],["2025-03-13",6.77,6.9,6.33,6.46,1261700.0],["2025-03-14",6.76,7.3,6.633,6.97,1442400.0],["2025-03-17",7.02,8.02,7.0,7.77,1356900.0],["2025-03-18",7.88,7.9,7.22,7.28,955900.0],["2025-03-19",7.27,7.74,7.25,7.48,895000.0],["2025-03-20",7.4,7.41,7.03,7.17,772500.0],["2025-03-21",7.0,7.37,6.89,7.27,1872600.0],["2025-03-24",7.53,7.75,7.365,7.7,944700.0],["2025-03-25",7.75,7.77,7.1,7.12,1031900.0],["2025-03-26",7.13,7.13,6.585,6.65,1311300.0],["2025-03-27",6.63,6.81,6.49,6.59,985700.0],["2025-03-28",6.54,6.58,6.105,6.12,1499100.0],["2025-03-31",5.73,5.88,5.52,5.7,1309000.0],["2025-04-01",5.69,5.88,5.48,5.66,1398000.0],["2025-04-02",5.45,6.195,5.35,5.96,1444000.0],["2025-04-03",5.5,5.75,5.44,5.7,1451400.0],["2025-04-04",5.48,5.591,5.0,5.57,1859300.0],["2025-04-07",5.16,6.57,5.05,6.41,2209900.0],["2025-04-08",6.8,6.844,5.57,5.76,1831500.0],["2025-04-09",5.73,6.85,5.72,6.78,1874300.0],["2025-04-10",6.525,7.48,6.38,7.3,2234700.0],["2025-04-11",7.5,8.4,7.25,8.12,3133500.0],["2025-04-14",8.41,8.69,8.003,8.36,1661000.0],["2025-04-15",8.36,8.41,7.93,8.25,1068800.0],["2025-04-16",8.17,8.582,7.97,8.09,932500.0],["2025-04-17",8.09,8.096,7.28,7.85,1143600.0],["2025-04-21",7.5,7.647,7.125,7.34,1246500.0],["2025-04-22",7.47,7.65,7.18,7.54,954100.0],["2025-04-23",8.05,8.47,7.59,7.6,1449500.0],["2025-04-24",7.68,8.09,7.47,7.87,1108200.0],["2025-04-25",7.92,7.95,7.605,7.84,648400.0],["2025-04-28",7.95,8.4,7.77,8.02,1068200.0],["2025-04-29",8.03,8.03,7.36,7.38,835600.0],["2025-04-30",7.14,7.39,6.91,7.37,1237200.0],["2025-05-01",7.47,7.71,6.96,6.96,960100.0],["2025-05-02",7.15,7.41,7.01,7.04,1050600.0],["2025-05-05",7.0,7.13,6.8,6.92,767900.0],["2025-05-06",6.75,6.93,6.42,6.45,1079800.0],["2025-05-07",6.83,7.59,6.51,7.4,1787900.0],["2025-05-08",7.49,8.18,7.161,7.87,1882800.0],["2025-05-09",7.97,8.07,7.62,7.76,1025900.0],["2025-05-12",8.16,8.425,7.89,8.31,1064000.0],["2025-05-13",8.4,8.4,7.79,8.12,1135200.0],["2025-05-14",8.01,8.345,7.68,7.83,1092300.0],["2025-05-15",7.73,7.76,7.414,7.67,618100.0],["2025-05-16",7.72,8.2,7.51,7.93,822600.0],["2025-05-19",7.7,8.09,7.695,8.09,657100.0],["2025-05-20",8.1,8.25,7.855,7.99,734500.0],["2025-05-21",7.86,7.945,7.4,7.4,855600.0],["2025-05-22",7.32,7.32,6.65,6.85,2049600.0],["2025-05-23",6.75,7.09,6.69,6.99,1026400.0],["2025-05-27",7.2,7.244,6.755,6.79,1242600.0],["2025-05-28",6.96,7.59,6.89,7.42,1272200.0],["2025-05-29",7.62,7.62,7.2,7.25,664900.0],["2025-05-30",7.12,7.17,6.9,6.95,770700.0],["2025-06-02",6.97,7.38,6.9,7.13,901500.0],["2025-06-03",7.27,7.51,7.08,7.48,736200.0],["2025-06-04",7.55,7.78,7.435,7.56,706000.0],["2025-06-05",7.6,7.64,7.14,7.23,687500.0],["2025-06-06",7.32,7.9,7.3,7.59,1512600.0],["2025-06-09",7.83,8.0,7.63,7.84,905000.0],["2025-06-10",7.95,8.53,7.87,8.5,1260000.0],["2025-06-11",8.93,10.02,8.73,9.78,2649900.0],["2025-06-12",9.51,9.65,8.98,9.29,1196400.0],["2025-06-13",8.94,9.54,8.84,8.94,953600.0],["2025-06-16",9.04,9.34,8.63,9.17,845100.0],["2025-06-17",9.0,9.07,8.55,8.55,924300.0],["2025-06-18",8.46,9.01,8.33,8.58,906800.0],["2025-06-20",8.66,8.728,8.21,8.57,991000.0],["2025-06-23",8.43,9.03,8.242,8.53,697100.0],["2025-06-24",8.6,9.27,8.6,9.19,1523400.0],["2025-06-25",9.31,9.43,8.66,9.32,1151000.0],["2025-06-26",9.33,9.84,9.1,9.61,1152600.0],["2025-06-27",9.61,9.96,9.1,9.46,7051000.0],["2025-06-30",9.72,11.5,9.67,11.25,2797200.0],["2025-07-01",11.02,11.73,10.55,11.36,1917600.0],["2025-07-02",11.36,12.75,11.28,12.66,1844000.0],["2025-07-03",12.98,13.33,12.59,12.72,1400000.0],["2025-07-07",12.23,12.23,11.075,11.35,1731400.0],["2025-07-08",11.57,11.64,11.01,11.13,1166400.0],["2025-07-09",11.18,11.538,10.78,11.07,1029100.0],["2025-07-10",11.09,11.535,10.73,10.79,985700.0],["2025-07-11",10.39,10.5,9.95,9.98,1537300.0],["2025-07-14",9.78,10.241,9.75,9.94,912700.0],["2025-07-15",10.11,10.16,9.38,9.43,1408200.0],["2025-07-16",9.68,10.09,9.27,9.6,1280300.0],["2025-07-17",9.775,10.15,9.574,9.76,1227200.0],["2025-07-18",9.97,10.44,9.78,10.13,1552500.0],["2025-07-21",10.5,12.07,10.38,11.32,2602600.0],["2025-07-22",11.34,13.55,11.28,13.35,3637700.0],["2025-07-23",13.75,14.14,13.06,14.14,2947700.0],["2025-07-24",13.47,15.48,13.36,14.9,3097700.0],["2025-07-25",15.06,15.06,13.401,13.96,1543000.0],["2025-07-28",14.2,14.24,13.6,13.96,1144100.0],["2025-07-29",13.77,13.814,12.56,12.92,1573600.0],["2025-07-30",13.03,13.67,12.775,12.88,1288200.0],["2025-07-31",13.0,13.626,12.82,13.14,1215400.0],["2025-08-01",12.42,12.55,11.75,12.19,1359200.0],["2025-08-04",12.34,13.66,12.125,13.6,1562400.0],["2025-08-05",13.57,14.721,13.37,14.28,1868300.0],["2025-08-06",14.1,14.26,13.642,13.96,1153900.0],["2025-08-07",14.09,14.284,13.13,13.46,1512200.0],["2025-08-08",14.05,14.05,12.09,12.29,1967800.0],["2025-08-11",12.46,12.46,11.6,11.89,1526600.0],["2025-08-12",12.04,12.35,11.41,11.56,1462200.0],["2025-08-13",11.64,13.44,11.45,13.26,2440700.0],["2025-08-14",12.68,13.35,12.6,12.9,1530200.0],["2025-08-15",13.0,13.465,12.4,13.18,1341800.0],["2025-08-18",13.16,14.2,12.87,13.8,1735400.0],["2025-08-19",13.59,13.625,11.93,11.94,1836600.0],["2025-08-20",12.02,12.19,10.955,11.59,1561900.0],["2025-08-21",11.59,12.02,11.32,11.76,1022100.0],["2025-08-22",11.8,12.87,11.715,12.55,1731000.0],["2025-08-25",12.37,12.71,12.0,12.05,1209600.0],["2025-08-26",12.1,12.81,12.05,12.78,1925400.0],["2025-08-27",12.59,12.755,12.0,12.35,1463800.0],["2025-08-28",12.46,12.57,11.92,12.17,1626700.0],["2025-08-29",12.13,13.085,11.9,12.67,2039500.0],["2025-09-02",12.085,12.58,10.95,11.02,2740800.0],["2025-09-03",11.4,11.42,11.01,11.33,1488300.0],["2025-09-04",11.33,11.97,11.04,11.68,1172300.0],["2025-09-05",11.11,11.33,10.51,11.15,2092000.0],["2025-09-08",11.24,11.315,10.83,11.19,1373200.0],["2025-09-09",11.09,11.3,10.715,10.76,1332900.0],["2025-09-10",10.8,11.155,10.11,10.29,1693900.0],["2025-09-11",10.25,10.77,10.15,10.44,1986000.0],["2025-09-12",10.5,10.5,9.95,10.01,1470400.0],["2025-09-15",10.13,10.44,9.97,10.27,1304700.0],["2025-09-16",10.15,10.76,9.87,10.63,1105700.0],["2025-09-17",10.63,11.54,10.555,11.07,1736900.0],["2025-09-18",11.15,11.89,11.15,11.42,1188600.0],["2025-09-19",11.47,11.68,11.101,11.37,1549500.0],["2025-09-22",11.28,12.32,11.13,12.03,1349100.0],["2025-09-23",12.24,12.845,12.01,12.35,1775100.0],["2025-09-24",12.42,12.664,11.53,11.53,1020900.0],["2025-09-25",11.06,11.511,10.82,11.25,1076200.0],["2025-09-26",11.25,11.5,10.97,11.5,1052600.0],["2025-09-29",11.73,13.305,11.59,13.23,2454000.0],["2025-09-30",13.03,14.62,12.94,14.58,2886500.0],["2025-10-01",14.37,15.6,14.06,14.67,2244100.0],["2025-10-02",14.97,16.42,14.91,15.97,2100700.0],["2025-10-03",16.2,16.82,15.86,16.14,2567700.0],["2025-10-06",16.22,16.46,14.82,14.87,1809700.0],["2025-10-07",15.05,15.44,14.63,14.82,1646400.0],["2025-10-08",15.21,17.58,15.07,16.09,3164400.0],["2025-10-09",16.08,16.215,14.9,15.24,1767600.0],["2025-10-10",15.37,15.623,13.5,13.52,1789700.0],["2025-10-13",13.99,14.099,13.15,13.16,1276600.0],["2025-10-14",12.74,14.515,12.44,14.09,1378200.0],["2025-10-15",14.3,16.09,14.258,15.83,1995200.0],["2025-10-16",16.25,16.5,14.99,15.12,1624500.0],["2025-10-17",14.86,15.092,13.16,13.25,1782800.0],["2025-10-20",13.8,14.245,13.53,13.63,1102500.0],["2025-10-21",13.6,13.76,13.092,13.13,965900.0],["2025-10-22",12.78,13.08,12.06,12.78,1564200.0],["2025-10-23",12.93,13.41,12.805,13.21,1131300.0],["2025-10-24",13.69,13.769,13.28,13.57,1170400.0],["2025-10-27",13.73,13.75,13.0,13.39,1016800.0],["2025-10-28",13.38,13.38,12.65,12.74,992200.0],["2025-10-29",12.78,12.82,12.11,12.19,1044200.0],["2025-10-30",12.0,12.52,11.828,12.01,854700.0],["2025-10-31",12.13,13.18,12.101,12.99,1310900.0],["2025-11-03",13.0,13.08,12.46,12.79,1239800.0],["2025-11-04",12.1,12.447,11.555,11.59,1441800.0],["2025-11-05",11.68,11.68,11.19,11.59,1166600.0],["2025-11-06",11.6,11.6,11.01,11.3,1260900.0],["2025-11-07",10.29,10.65,8.64,8.95,2963000.0],["2025-11-10",9.34,9.36,8.69,8.77,1455400.0],["2025-11-11",8.77,8.77,8.27,8.46,1305200.0],["2025-11-12",8.5,8.77,8.32,8.36,1302800.0],["2025-11-13",8.17,8.2,7.91,8.0,1491400.0],["2025-11-14",7.67,8.27,7.65,8.03,1126600.0],["2025-11-17",7.95,8.15,7.71,7.78,1031700.0],["2025-11-18",7.64,7.955,7.36,7.83,1238400.0],["2025-11-19",7.81,8.065,7.63,7.91,1034600.0],["2025-11-20",8.19,8.537,7.723,7.82,1059400.0],["2025-11-21",7.9,8.46,7.82,8.17,1047200.0],["2025-11-24",8.26,8.61,8.15,8.61,1372400.0],["2025-11-25",8.61,8.855,8.41,8.71,849400.0],["2025-11-26",8.77,9.32,8.631,9.11,930300.0],["2025-11-28",9.12,9.38,9.05,9.28,446100.0],["2025-12-01",8.85,9.06,8.61,8.65,877800.0],["2025-12-02",8.66,8.925,8.56,8.59,667900.0],["2025-12-03",8.62,9.03,8.62,9.01,987800.0],["2025-12-04",8.94,9.414,8.75,9.21,949800.0],["2025-12-05",9.9,9.95,9.013,9.25,1420100.0],["2025-12-08",9.58,9.61,9.22,9.4,997500.0],["2025-12-09",9.33,9.86,9.27,9.56,952300.0],["2025-12-10",9.54,10.05,9.34,9.78,1104300.0],["2025-12-11",9.78,9.98,9.39,9.9,975400.0],["2025-12-12",9.91,10.08,9.32,9.34,893400.0],["2025-12-15",9.37,9.37,8.64,8.67,1039600.0],["2025-12-16",8.53,8.82,8.24,8.26,1054400.0],["2025-12-17",8.26,8.6,8.17,8.24,782500.0],["2025-12-18",8.56,8.9,8.18,8.24,1042400.0],["2025-12-19",8.3,8.42,8.07,8.1,2392400.0],["2025-12-22",8.21,9.12,8.17,8.79,1032800.0],["2025-12-23",8.8,9.0,8.52,8.77,853500.0],["2025-12-24",8.65,8.975,8.54,8.91,464900.0],["2025-12-26",8.89,8.89,8.39,8.4,797300.0],["2025-12-29",8.25,8.65,8.17,8.17,796500.0],["2025-12-30",8.17,8.3,8.09,8.15,791200.0],["2025-12-31",8.13,8.31,8.08,8.31,1062400.0],["2026-01-02",8.47,8.84,8.33,8.7,918400.0],["2026-01-05",8.84,9.0,8.36,8.87,1285400.0],["2026-01-06",8.87,9.38,8.87,9.17,1317000.0],["2026-01-07",9.16,9.75,9.08,9.61,933000.0],["2026-01-08",9.33,9.42,9.04,9.06,654900.0],["2026-01-09",9.18,9.44,9.12,9.24,725300.0],["2026-01-12",9.33,9.69,9.06,9.56,782700.0],["2026-01-13",9.73,9.95,9.43,9.62,1020700.0],["2026-01-14",9.7,10.0,9.385,9.85,695400.0],["2026-01-15",9.92,9.94,9.511,9.58,654700.0],["2026-01-16",9.63,10.42,9.547,9.55,902100.0],["2026-01-20",8.99,9.16,8.63,9.03,1059600.0],["2026-01-21",9.07,9.8,9.03,9.78,776700.0],["2026-01-22",9.89,11.1,9.89,10.7,1383900.0],["2026-01-23",10.72,11.0,10.0,10.02,784600.0],["2026-01-26",10.0,10.17,9.721,9.85,511600.0],["2026-01-27",9.88,9.93,9.514,9.71,689200.0],["2026-01-28",9.85,9.85,9.36,9.43,537400.0],["2026-01-29",9.29,9.38,9.097,9.31,601100.0],["2026-01-30",9.02,9.41,8.97,8.97,768800.0],["2026-02-02",8.8,9.369,8.761,9.16,883000.0],["2026-02-03",9.34,9.61,8.48,8.79,815600.0],["2026-02-04",8.82,8.82,8.16,8.27,784200.0],["2026-02-05",8.1,9.05,7.73,8.32,4549900.0],["2026-02-06",8.93,10.23,8.65,10.1,2658300.0],["2026-02-09",9.98,10.17,9.43,10.15,1370600.0],["2026-02-10",10.13,10.38,9.18,9.23,1047800.0],["2026-02-11",9.35,9.45,8.9,9.35,852000.0],["2026-02-12",9.42,9.42,8.65,8.79,1281500.0],["2026-02-13",8.91,9.61,8.91,9.29,816200.0],["2026-02-17",9.16,9.36,8.74,9.0,861100.0],["2026-02-18",8.85,9.45,8.81,8.95,796900.0],["2026-02-19",8.87,9.72,8.84,9.69,733700.0],["2026-02-20",9.55,9.65,9.14,9.22,642300.0],["2026-02-23",9.04,9.245,8.78,8.86,542200.0],["2026-02-24",8.93,9.15,8.8,8.86,556900.0],["2026-02-25",9.1,9.55,9.095,9.38,859800.0],["2026-02-26",9.35,9.72,9.2,9.71,979200.0],["2026-02-27",8.006,8.27,6.68,6.75,3908300.0],["2026-03-02",6.52,7.165,6.353,7.05,1976000.0],["2026-03-03",6.74,6.925,6.39,6.7,1726700.0],["2026-03-04",6.67,7.07,6.48,6.69,1301600.0],["2026-03-05",6.65,7.12,6.6,6.84,1031800.0],["2026-03-06",6.6,6.64,6.345,6.5,940300.0],["2026-03-09",6.36,6.68,6.3,6.61,819500.0],["2026-03-10",6.53,6.82,6.3,6.34,877200.0],["2026-03-11",6.35,6.93,6.3,6.83,1004100.0],["2026-03-12",6.58,6.665,6.26,6.4,2438300.0],["2026-03-13",6.43,7.06,6.43,6.8,1756500.0],["2026-03-16",6.91,7.1,6.61,6.75,979500.0],["2026-03-17",6.7,6.85,6.7,6.83,523500.0],["2026-03-18",6.69,6.78,6.49,6.49,827800.0],["2026-03-19",6.35,6.96,6.31,6.91,849500.0],["2026-03-20",6.89,7.07,6.66,6.71,1490800.0],["2026-03-23",6.92,7.02,6.63,6.99,1185700.0],["2026-03-24",6.85,7.36,6.79,7.17,1189400.0],["2026-03-25",7.3,7.65,7.265,7.36,1046300.0],["2026-03-26",7.17,7.2,6.395,6.41,1201200.0],["2026-03-27",6.42,6.425,5.875,5.93,1627600.0],["2026-03-30",5.99,5.99,5.37,5.48,2116500.0],["2026-03-31",5.65,6.235,5.65,6.13,1234100.0],["2026-04-01",6.25,6.79,6.2,6.79,1062300.0],["2026-04-02",6.45,7.11,6.4,6.9,1438300.0],["2026-04-06",6.98,7.1,6.72,6.87,841100.0],["2026-04-07",6.74,6.86,6.32,6.82,852800.0],["2026-04-08",7.25,7.405,6.775,6.88,751100.0],["2026-04-09",6.67,6.725,6.24,6.43,918200.0],["2026-04-10",6.48,6.567,6.338,6.45,747900.0],["2026-04-13",6.3,6.75,6.165,6.68,1019600.0],["2026-04-14",6.82,7.87,6.79,7.72,2016600.0],["2026-04-15",7.78,8.017,7.66,7.79,831300.0],["2026-04-16",7.92,8.28,7.72,7.95,1471400.0],["2026-04-17",8.29,8.29,7.82,8.03,1600500.0],["2026-04-20",7.84,8.17,7.75,7.98,945000.0],["2026-04-21",8.01,8.93,7.97,8.21,1224500.0],["2026-04-22",8.35,8.57,8.31,8.44,847000.0],["2026-04-23",8.3,8.35,7.59,7.7,870100.0],["2026-04-24",7.78,7.985,7.69,7.87,517500.0],["2026-04-27",7.79,8.05,7.535,7.82,811400.0],["2026-04-28",7.58,7.885,7.56,7.85,537000.0],["2026-04-29",7.75,7.77,7.17,7.5,1270200.0],["2026-04-30",7.53,8.61,7.515,8.46,1533600.0],["2026-05-01",8.685,9.77,8.4,9.7,2114400.0],["2026-05-04",9.54,10.6,9.346,9.91,2178400.0],["2026-05-05",10.13,10.21,9.51,9.71,1414500.0],["2026-05-06",9.62,10.34,9.15,10.08,1907700.0],["2026-05-07",10.0,10.64,9.726,10.32,2063000.0],["2026-05-08",8.65,9.544,8.35,8.93,2213000.0],["2026-05-11",8.78,9.04,8.41,8.67,1620600.0],["2026-05-12",8.58,8.78,8.32,8.34,1320900.0],["2026-05-13",8.28,8.72,8.11,8.59,1228600.0],["2026-05-14",8.58,8.8,7.8,7.85,1061000.0],["2026-05-15",7.58,7.82,7.53,7.71,1045300.0],["2026-05-18",7.71,7.71,7.25,7.37,1041100.0],["2026-05-19",7.22,7.56,7.1,7.36,825400.0],["2026-05-20",7.39,7.772,7.25,7.72,691900.0],["2026-05-21",7.62,8.21,7.51,8.08,660000.0],["2026-05-22",8.18,8.715,8.18,8.41,874300.0],["2026-05-26",8.63,9.075,8.55,8.69,953200.0],["2026-05-27",8.73,9.0,8.58,8.71,713000.0],["2026-05-28",8.8,9.65,8.75,9.46,1450700.0],["2026-05-29",9.4,9.75,9.095,9.37,1182800.0],["2026-06-01",9.17,9.355,8.89,9.14,1080300.0],["2026-06-02",8.92,9.73,8.826,9.33,2881100.0],["2026-06-03",9.01,9.157,8.456,8.73,1344000.0],["2026-06-04",8.54,10.53,8.513,9.05,4187300.0],["2026-06-05",8.9,8.977,7.935,8.22,1519700.0],["2026-06-08",8.4,8.5,8.015,8.09,820900.0],["2026-06-09",8.07,8.4,7.63,8.25,1102300.0],["2026-06-10",8.06,8.75,7.92,7.94,1004700.0],["2026-06-11",7.98,8.06,7.63,8.0,1010500.0],["2026-06-12",8.0,8.2,7.76,7.89,697200.0],["2026-06-15",8.215,8.45,8.1,8.23,638400.0],["2026-06-16",8.11,8.52,7.94,8.21,734200.0],["2026-06-17",8.2,8.95,8.2,8.55,1176200.0],["2026-06-18",8.66,9.21,8.66,9.17,1545900.0],["2026-06-22",9.1,9.47,8.76,9.04,872500.0],["2026-06-23",8.75,9.55,8.75,8.86,969200.0],["2026-06-24",9.05,9.75,8.87,9.73,1200000.0],["2026-06-25",9.77,10.45,9.44,9.57,1434100.0],["2026-06-26",9.35,10.34,9.35,10.25,2529200.0],["2026-06-29",10.32,10.6,9.85,10.21,1317500.0],["2026-06-30",10.2,10.42,9.66,9.91,1044400.0],["2026-07-01",9.98,11.14,9.9,10.28,1725100.0],["2026-07-02",10.31,11.09,10.15,10.4,865100.0],["2026-07-06",10.24,10.58,9.7,10.11,1391652.578206],["2026-07-07",10.09,10.265,9.155,9.34,1161009.414144],["2026-07-08",9.04,9.31,8.75,9.07,1098030.081908],["2026-07-09",9.195,9.775,9.1,9.73,1201361.194344],["2026-07-10",9.73,9.805,8.84,9.09,1085057.205973],["2026-07-13",8.87,9.325,8.86,9.05,655080.817524],["2026-07-14",9.1,9.2,8.86,9.04,702010.655735],["2026-07-15",9.09,9.21,8.87,9,607153.803017],["2026-07-16",8.9,9,8.22,8.29,1243937.095098],["2026-07-17",8,8.115,7.695,7.91,1158290.351913],["2026-07-20",7.88,7.93,7.545,7.55,877077.478108],["2026-07-21",7.55,7.97,7.43,7.89,703524.39646],["2026-07-22",7.75,8.02,7.74,7.83,604096.684501],["2026-07-23",7.71,8.04,7.68,7.93,762319.526555],["2026-07-24",7.98,8.02,7.34,7.36,771155.102841],["2026-07-27",7.54,7.63,7.345,7.45,576119.893537],["2026-07-28",7.36,7.745,7.22,7.7,832548.333247],["2026-07-29",7.64,8.02,7.52,7.62,760060.400933],["2026-07-30",7.76,8.16,7.61,8.09,641492.659676],["2026-07-31",8.14,8.28,7.84,8.09,629784.453558],["2026-08-03",8.13,9.03,8.05,8.94,1419916.95383],["2026-08-04",8.91,9.415,8.91,9.37,1064590.411853],["2026-08-05",9.29,9.65,9.23,9.37,978683.321284],["2026-08-06",9.13,9.24,8.36,8.5,1734102.880418],["2026-08-07",8.31,8.37,7.49,7.97,1652971.850337],["2026-08-10",7.79,8.27,7.75,8.11,466133.928012],["2026-08-11",7.69,7.77,7.35,7.51,1348047.52846],["2026-08-12",7.55,7.55,7.2,7.21,1064635.922046],["2026-08-13",7.31,7.55,7.19,7.24,1118494.561118]]}