{"t":"GRRR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-10",97.8,98.5,97.8,98.5,130.0],["2021-05-11",98.4,98.5,98.35,98.4,5080.0],["2021-05-12",98.4,98.8,98.4,98.8,10740.0],["2021-05-13",98.3,98.8,98.3,98.3,3160.0],["2021-05-14",98.3,99.01,98.3,98.32,1520.0],["2021-05-17",98.4,98.5,97.3,97.8,6560.0],["2021-05-18",97.5,98.3,97.5,98.3,950.0],["2021-05-19",98.1,98.1,98.1,98.1,30.0],["2021-05-20",98.1,98.12,98.1,98.1,6000.0],["2021-05-21",98.3,98.4,98.2,98.2,8220.0],["2021-05-24",98.2,98.22,98.2,98.2,2290.0],["2021-05-25",98.3,98.4,98.3,98.4,10030.0],["2021-05-26",98.6,98.6,98.3,98.4,12880.0],["2021-05-27",98.5,98.6,98.5,98.5,4080.0],["2021-05-28",98.5,98.5,98.5,98.5,21580.0],["2021-06-01",98.5,98.5,98.5,98.5,50.0],["2021-06-02",98.5,98.5,98.5,98.5,27010.0],["2021-06-03",98.5,98.5,98.5,98.5,1650.0],["2021-06-04",98.5,98.6,98.5,98.6,2330.0],["2021-06-07",98.6,98.8,98.6,98.7,1910.0],["2021-06-08",98.8,98.9,98.8,98.9,24040.0],["2021-06-09",98.8,99.2,98.8,98.9,63530.0],["2021-06-10",98.5,99.0,98.5,99.0,21840.0],["2021-06-11",99.0,99.2,99.0,99.1,7630.0],["2021-06-14",99.1,99.1,99.1,99.1,10830.0],["2021-06-15",98.9,99.0,98.5,98.6,2580.0],["2021-06-16",98.9,99.1,98.9,99.0,190.0],["2021-06-17",99.0,99.0,99.0,99.0,1500.0],["2021-06-18",99.1,99.1,99.1,99.1,180.0],["2021-06-21",99.1,99.1,99.1,99.1,250.0],["2021-06-22",99.0,99.0,98.8,98.8,7960.0],["2021-06-23",98.8,98.8,98.8,98.8,1090.0],["2021-06-24",98.8,99.0,98.7,98.7,6030.0],["2021-06-25",98.9,98.9,98.9,98.9,2760.0],["2021-06-28",98.9,99.0,98.9,99.0,720.0],["2021-06-29",99.0,99.0,99.0,99.0,0.0],["2021-06-30",98.9,98.9,98.9,98.9,40.0],["2021-07-01",98.9,98.9,98.9,98.9,0.0],["2021-07-02",98.8,98.8,98.8,98.8,20.0],["2021-07-06",98.8,98.9,98.8,98.9,45040.0],["2021-07-07",99.2,99.2,99.2,99.2,1900.0],["2021-07-08",99.0,99.0,98.5,98.8,3010.0],["2021-07-09",98.9,98.9,98.9,98.9,8550.0],["2021-07-12",98.8,98.8,98.8,98.8,100.0],["2021-07-13",98.8,98.8,98.8,98.8,90.0],["2021-07-14",98.8,98.8,98.8,98.8,10.0],["2021-07-15",98.8,98.8,98.8,98.8,0.0],["2021-07-16",98.8,98.8,98.8,98.8,80.0],["2021-07-19",98.8,98.8,98.8,98.8,40.0],["2021-07-20",98.7,98.85,98.7,98.8,110.0],["2021-07-21",98.8,98.8,98.8,98.8,50.0],["2021-07-22",98.8,99.2,98.8,99.1,3880.0],["2021-07-23",99.0,99.0,99.0,99.0,300.0],["2021-07-26",99.0,99.1,99.0,99.1,1980.0],["2021-07-27",99.1,99.2,99.0,99.2,2570.0],["2021-07-28",99.2,99.2,99.2,99.2,70.0],["2021-07-29",99.1,99.1,99.1,99.1,1430.0],["2021-07-30",99.1,99.1,99.1,99.1,200.0],["2021-08-02",99.2,99.2,99.15,99.2,440.0],["2021-08-03",99.2,99.2,99.2,99.2,0.0],["2021-08-04",99.1,99.1,99.1,99.1,180.0],["2021-08-05",99.1,99.1,99.1,99.1,10.0],["2021-08-06",99.2,99.2,99.11,99.2,160.0],["2021-08-09",99.1,99.1,99.1,99.1,580.0],["2021-08-10",99.1,99.1,99.1,99.1,0.0],["2021-08-11",99.1,99.1,99.1,99.1,0.0],["2021-08-12",99.02,99.02,99.02,99.02,110.0],["2021-08-13",99.02,99.02,99.02,99.02,0.0],["2021-08-16",99.02,99.02,99.02,99.02,0.0],["2021-08-17",99.0,99.0,98.9,98.9,330.0],["2021-08-18",98.9,98.9,98.9,98.9,0.0],["2021-08-19",98.9,98.9,98.9,98.9,0.0],["2021-08-20",99.2,99.2,99.2,99.2,90.0],["2021-08-23",99.2,99.2,99.2,99.2,0.0],["2021-08-24",99.2,99.2,99.0,99.2,20780.0],["2021-08-25",99.2,99.2,99.2,99.2,0.0],["2021-08-26",99.21,99.21,99.21,99.21,20.0],["2021-08-27",99.21,99.21,99.21,99.21,0.0],["2021-08-30",99.21,99.21,99.21,99.21,0.0],["2021-08-31",99.21,99.21,99.21,99.21,0.0],["2021-09-01",99.2,99.2,99.2,99.2,10.0],["2021-09-02",99.2,99.3,99.1,99.2,6250.0],["2021-09-03",99.1,99.3,99.1,99.3,1760.0],["2021-09-07",99.3,99.3,99.3,99.3,0.0],["2021-09-08",99.3,99.3,99.3,99.3,1530.0],["2021-09-09",99.3,99.3,99.3,99.3,0.0],["2021-09-10",99.3,99.41,99.3,99.4,11620.0],["2021-09-13",99.4,99.6,99.4,99.5,9920.0],["2021-09-14",99.6,99.6,99.55,99.6,1000.0],["2021-09-15",99.6,99.6,99.6,99.6,670.0],["2021-09-16",99.6,99.6,99.6,99.6,1910.0],["2021-09-17",99.6,99.6,99.6,99.6,10090.0],["2021-09-20",99.6,99.7,99.6,99.7,860.0],["2021-09-21",99.7,99.7,99.7,99.7,1360.0],["2021-09-22",99.7,99.7,99.7,99.7,40.0],["2021-09-23",99.7,99.74,99.7,99.74,80.0],["2021-09-24",99.7,99.7,99.7,99.7,90.0],["2021-09-27",99.7,99.7,99.7,99.7,5040.0],["2021-09-28",99.8,99.8,99.8,99.8,6560.0],["2021-09-29",99.8,99.8,99.8,99.8,5170.0],["2021-09-30",99.8,99.8,99.8,99.8,10.0],["2021-10-01",99.8,99.8,99.8,99.8,0.0],["2021-10-04",99.81,99.81,99.81,99.81,50.0],["2021-10-05",99.81,99.81,99.81,99.81,0.0],["2021-10-06",99.81,99.81,99.81,99.81,0.0],["2021-10-07",99.81,99.81,99.81,99.81,0.0],["2021-10-08",99.81,99.81,99.81,99.81,0.0],["2021-10-11",99.81,99.81,99.81,99.81,0.0],["2021-10-12",99.8,99.8,99.8,99.8,250.0],["2021-10-13",99.8,99.8,99.8,99.8,0.0],["2021-10-14",99.8,99.8,99.8,99.8,0.0],["2021-10-15",99.8,99.8,99.8,99.8,0.0],["2021-10-18",99.8,99.8,99.8,99.8,0.0],["2021-10-19",99.8,99.8,99.8,99.8,0.0],["2021-10-20",99.8,99.8,99.8,99.8,70.0],["2021-10-21",99.8,99.8,99.8,99.8,0.0],["2021-10-22",100.0,100.0,100.0,100.0,10.0],["2021-10-25",99.91,99.91,99.9,99.9,190.0],["2021-10-26",99.8,99.8,99.8,99.8,3430.0],["2021-10-27",99.7,99.7,99.7,99.7,60.0],["2021-10-28",99.8,99.8,99.8,99.8,170.0],["2021-10-29",99.8,99.8,99.8,99.8,0.0],["2021-11-01",99.8,99.8,99.8,99.8,520.0],["2021-11-02",99.8,99.94,99.8,99.94,80.0],["2021-11-03",99.7,99.7,99.7,99.7,20.0],["2021-11-04",99.99,99.99,99.99,99.99,50.0],["2021-11-05",99.99,99.99,99.99,99.99,0.0],["2021-11-08",99.9,99.9,99.8,99.8,1460.0],["2021-11-09",99.7,99.7,99.7,99.7,10.0],["2021-11-10",99.7,99.9,99.7,99.7,590.0],["2021-11-11",99.7,99.7,99.7,99.7,10.0],["2021-11-12",99.7,99.7,99.7,99.7,0.0],["2021-11-15",99.7,99.7,99.7,99.7,0.0],["2021-11-16",100.0,100.0,100.0,100.0,840.0],["2021-11-17",100.0,100.0,99.7,100.0,3790.0],["2021-11-18",100.0,100.0,100.0,100.0,350.0],["2021-11-19",100.0,100.0,99.8,100.0,400.0],["2021-11-22",100.0,100.0,100.0,100.0,3520.0],["2021-11-23",99.9,99.9,99.8,99.9,3100.0],["2021-11-24",99.8,99.85,99.8,99.85,70.0],["2021-11-26",99.85,99.85,99.85,99.85,0.0],["2021-11-29",99.85,99.85,99.85,99.85,0.0],["2021-11-30",100.05,100.05,100.05,100.05,390.0],["2021-12-01",100.05,100.05,100.05,100.05,0.0],["2021-12-02",100.05,100.05,100.05,100.05,0.0],["2021-12-03",100.0,100.0,99.8,99.8,1130.0],["2021-12-06",99.7,99.8,99.7,99.8,1610.0],["2021-12-07",99.8,100.0,99.8,100.0,2490.0],["2021-12-08",100.0,100.0,100.0,100.0,0.0],["2021-12-09",100.01,100.1,100.0,100.1,1110.0],["2021-12-10",100.1,100.1,100.1,100.1,0.0],["2021-12-13",100.1,100.1,99.9,100.0,3090.0],["2021-12-14",100.0,100.0,100.0,100.0,580.0],["2021-12-15",100.01,100.05,100.0,100.05,1710.0],["2021-12-16",99.9,99.9,99.9,99.9,60.0],["2021-12-17",99.9,100.1,99.9,99.9,70.0],["2021-12-20",99.9,99.9,99.9,99.9,0.0],["2021-12-21",99.9,99.9,99.9,99.9,0.0],["2021-12-22",100.0,100.0,99.7,99.8,22160.0],["2021-12-23",99.8,100.0,99.8,100.0,16340.0],["2021-12-27",100.1,100.1,100.0,100.0,12090.0],["2021-12-28",100.0,100.0,100.0,100.0,0.0],["2021-12-29",100.1,100.1,100.0,100.0,4660.0],["2021-12-30",100.1,100.1,100.1,100.1,60.0],["2021-12-31",100.0,100.0,100.0,100.0,810.0],["2022-01-03",100.1,100.1,100.1,100.1,720.0],["2022-01-04",100.1,100.1,100.1,100.1,0.0],["2022-01-05",100.3,100.4,100.1,100.2,2940.0],["2022-01-06",100.2,100.2,100.2,100.2,0.0],["2022-01-07",100.2,100.2,100.2,100.2,78390.0],["2022-01-10",100.2,100.2,100.2,100.2,0.0],["2022-01-11",100.1,100.1,100.1,100.1,10.0],["2022-01-12",100.4,100.4,100.4,100.4,10.0],["2022-01-13",100.4,100.4,100.4,100.4,0.0],["2022-01-14",100.4,100.4,100.4,100.4,10.0],["2022-01-18",100.4,100.4,100.4,100.4,0.0],["2022-01-19",100.4,100.4,100.2,100.2,430.0],["2022-01-20",100.3,100.4,100.2,100.4,7490.0],["2022-01-21",100.2,100.2,100.2,100.2,220.0],["2022-01-24",100.2,100.21,100.1,100.2,1260.0],["2022-01-25",100.1,100.3,100.1,100.3,470.0],["2022-01-26",100.1,100.2,100.1,100.2,20.0],["2022-01-27",100.2,100.2,100.2,100.2,70.0],["2022-01-28",100.2,100.2,100.2,100.2,0.0],["2022-01-31",100.2,100.2,100.2,100.2,0.0],["2022-02-01",100.2,100.2,100.2,100.2,0.0],["2022-02-02",100.3,100.5,100.3,100.5,1640.0],["2022-02-03",100.34,100.34,100.34,100.34,220.0],["2022-02-04",100.4,100.4,100.4,100.4,10.0],["2022-02-07",100.5,100.5,100.5,100.5,100.0],["2022-02-08",100.5,100.5,100.5,100.5,0.0],["2022-02-09",100.5,100.5,100.5,100.5,30000.0],["2022-02-10",100.4,100.4,100.4,100.4,1510.0],["2022-02-11",100.4,100.4,100.4,100.4,0.0],["2022-02-14",100.4,100.6,100.4,100.5,2660.0],["2022-02-15",100.6,100.7,100.6,100.7,5110.0],["2022-02-16",100.7,100.7,100.7,100.7,20.0],["2022-02-17",100.7,100.7,100.7,100.7,0.0],["2022-02-18",100.6,100.6,100.5,100.5,160.0],["2022-02-22",100.7,100.7,100.5,100.7,5610.0],["2022-02-23",100.56,100.7,100.56,100.7,790.0],["2022-02-24",100.6,100.6,100.6,100.6,350.0],["2022-02-25",100.6,100.6,100.5,100.5,720.0],["2022-02-28",100.7,100.7,100.5,100.5,18450.0],["2022-03-01",100.5,100.5,100.5,100.5,50.0],["2022-03-02",100.7,100.7,100.5,100.5,1600.0],["2022-03-03",100.7,100.7,100.7,100.7,40.0],["2022-03-04",100.7,100.7,100.7,100.7,40.0],["2022-03-07",100.7,100.7,100.7,100.7,30.0],["2022-03-08",100.7,100.7,100.7,100.7,0.0],["2022-03-09",100.8,100.8,100.7,100.7,350.0],["2022-03-10",100.7,100.7,100.7,100.7,950.0],["2022-03-11",100.9,100.9,100.7,100.7,32810.0],["2022-03-14",100.7,100.8,100.7,100.7,3290.0],["2022-03-15",100.9,100.9,100.9,100.9,50.0],["2022-03-16",100.9,100.9,100.7,100.8,16420.0],["2022-03-17",100.7,100.8,100.7,100.8,1230.0],["2022-03-18",100.8,100.8,100.8,100.8,4370.0],["2022-03-21",100.9,100.9,100.9,100.9,5400.0],["2022-03-22",101.0,101.0,100.9,101.0,360.0],["2022-03-23",100.95,101.0,100.95,101.0,880.0],["2022-03-24",101.0,101.0,101.0,101.0,0.0],["2022-03-25",101.0,101.0,100.95,101.0,160.0],["2022-03-28",101.0,101.0,100.95,100.95,810.0],["2022-03-29",101.0,101.1,101.0,101.0,7820.0],["2022-03-30",101.0,101.0,101.0,101.0,280.0],["2022-03-31",101.0,101.0,100.9,100.9,3240.0],["2022-04-01",101.0,101.0,101.0,101.0,220.0],["2022-04-04",101.0,101.0,101.0,101.0,790.0],["2022-04-05",101.0,101.1,101.0,101.05,70050.0],["2022-04-06",101.0,101.1,101.0,101.1,46020.0],["2022-04-07",101.0,101.1,101.0,101.1,800.0],["2022-04-08",101.09,101.5,101.09,101.1,4170.0],["2022-04-11",101.3,101.5,101.1,101.1,20370.0],["2022-04-12",101.4,101.4,101.2,101.2,4290.0],["2022-04-13",101.3,101.3,101.1,101.3,29000.0],["2022-04-14",101.3,101.3,101.2,101.2,1450.0],["2022-04-18",101.1,101.3,101.1,101.2,12860.0],["2022-04-19",101.2,101.3,101.2,101.2,4190.0],["2022-04-20",101.3,101.3,101.2,101.2,100.0],["2022-04-21",101.2,101.2,101.1,101.2,570.0],["2022-04-22",101.2,101.2,101.2,101.2,250.0],["2022-04-25",101.2,101.2,101.2,101.2,7350.0],["2022-04-26",101.2,101.2,101.2,101.2,0.0],["2022-04-27",101.2,101.2,101.2,101.2,0.0],["2022-04-28",101.2,101.2,101.2,101.2,0.0],["2022-04-29",101.2,101.2,101.2,101.2,0.0],["2022-05-02",101.3,101.4,101.3,101.4,2410.0],["2022-05-03",101.4,101.4,101.4,101.4,5740.0],["2022-05-04",101.5,101.5,101.4,101.4,5180.0],["2022-05-05",101.3,101.3,101.3,101.3,100.0],["2022-05-06",101.3,101.3,101.3,101.3,30.0],["2022-05-09",101.3,101.4,101.2,101.4,1040.0],["2022-05-10",101.2,101.2,101.2,101.2,10.0],["2022-05-11",101.2,101.2,101.2,101.2,0.0],["2022-05-12",101.2,101.2,101.2,101.2,0.0],["2022-05-13",101.3,101.3,101.3,101.3,1300.0],["2022-05-16",101.3,101.3,101.3,101.3,0.0],["2022-05-17",101.3,101.3,101.25,101.3,19870.0],["2022-05-18",101.4,101.4,101.35,101.4,250.0],["2022-05-19",101.4,101.4,101.4,101.4,200.0],["2022-05-20",101.3,101.4,101.3,101.4,860.0],["2022-05-23",101.4,101.4,101.4,101.4,0.0],["2022-05-24",101.4,101.4,101.4,101.4,0.0],["2022-05-25",101.3,101.35,101.3,101.3,5610.0],["2022-05-26",101.3,101.3,101.3,101.3,0.0],["2022-05-27",101.39,101.4,101.39,101.4,560.0],["2022-05-31",101.45,101.6,101.45,101.6,1280.0],["2022-06-01",101.6,101.6,101.6,101.6,0.0],["2022-06-02",101.6,101.6,101.4,101.4,40.0],["2022-06-03",101.4,101.4,101.4,101.4,0.0],["2022-06-06",101.9,101.9,101.6,101.6,60.0],["2022-06-07",101.5,101.54,101.45,101.5,5190.0],["2022-06-08",101.5,101.5,101.5,101.5,0.0],["2022-06-09",101.5,101.5,101.5,101.5,70.0],["2022-06-10",101.5,101.6,101.5,101.6,180.0],["2022-06-13",101.6,101.6,101.6,101.6,2140.0],["2022-06-14",101.6,101.63,101.6,101.63,1230.0],["2022-06-15",101.6,101.6,101.6,101.6,290.0],["2022-06-16",101.6,101.6,101.5,101.5,29350.0],["2022-06-17",101.6,101.6,101.6,101.6,250.0],["2022-06-21",101.6,101.7,101.6,101.6,270.0],["2022-06-22",101.6,101.6,101.5,101.5,510.0],["2022-06-23",101.5,101.5,101.5,101.5,0.0],["2022-06-24",101.6,101.7,101.6,101.7,19280.0],["2022-06-27",101.8,101.8,101.8,101.8,20.0],["2022-06-28",101.8,101.8,101.8,101.8,30.0],["2022-06-29",101.8,101.8,101.8,101.8,30.0],["2022-06-30",102.0,102.1,101.9,102.1,210.0],["2022-07-01",101.96,101.96,101.9,101.9,40.0],["2022-07-05",102.0,102.1,101.95,102.0,5410.0],["2022-07-06",101.8,102.0,101.8,102.0,6020.0],["2022-07-07",101.9,102.0,101.9,102.0,980.0],["2022-07-08",101.9,101.9,101.7,101.9,9690.0],["2022-07-11",98.7,105.0,96.0,102.0,22360.0],["2022-07-12",101.4,114.2,99.55,102.5,242110.0],["2022-07-13",106.0,153.66,102.8,140.1,26540.0],["2022-07-14",149.5,379.9,142.6,334.3,27930.0],["2022-07-15",278.0,510.0,250.1,362.2,19150.0],["2022-07-18",300.9,321.55,183.0,195.5,26580.0],["2022-07-19",195.3,204.0,142.0,142.3,14140.0],["2022-07-20",135.2,141.58,128.0,131.7,7980.0],["2022-07-21",129.0,142.5,125.0,128.5,6580.0],["2022-07-22",125.2,132.1,115.0,119.4,8790.0],["2022-07-25",124.9,124.9,116.1,120.3,4410.0],["2022-07-26",121.7,127.45,116.42,123.0,7810.0],["2022-07-27",121.0,123.9,117.5,119.7,4160.0],["2022-07-28",120.51,121.54,115.0,116.5,3790.0],["2022-07-29",120.4,124.9,119.89,122.02,3920.0],["2022-08-01",119.0,122.8,115.2,116.9,9410.0],["2022-08-02",120.4,120.5,115.6,116.2,4100.0],["2022-08-03",117.6,119.2,115.0,115.6,3170.0],["2022-08-04",116.0,118.4,116.0,116.6,1220.0],["2022-08-05",116.36,119.2,114.8,115.0,2360.0],["2022-08-08",121.0,121.0,116.0,118.45,1060.0],["2022-08-09",116.3,122.4,116.3,119.35,2510.0],["2022-08-10",121.9,127.9,116.3,116.8,1590.0],["2022-08-11",120.5,120.5,112.3,117.0,3310.0],["2022-08-12",117.0,117.2,115.8,117.2,600.0],["2022-08-15",116.3,118.0,116.1,116.5,660.0],["2022-08-16",120.5,124.0,115.0,116.0,5340.0],["2022-08-17",116.6,121.89,115.0,116.0,3010.0],["2022-08-18",116.1,117.16,116.1,116.6,130.0],["2022-08-19",122.0,122.0,118.3,121.3,730.0],["2022-08-22",121.8,126.1,116.1,116.65,630.0],["2022-08-23",123.1,125.5,118.27,125.5,430.0],["2022-08-24",127.9,127.9,113.4,115.5,5350.0],["2022-08-25",116.5,118.7,115.5,115.8,1840.0],["2022-08-26",118.0,119.9,115.0,118.8,2900.0],["2022-08-29",124.29,124.29,117.0,117.0,140.0],["2022-08-30",117.0,121.2,115.7,121.2,1020.0],["2022-08-31",123.0,131.8,116.5,117.7,3480.0],["2022-09-01",117.0,117.0,115.9,116.2,260.0],["2022-09-02",116.2,116.2,116.2,116.2,20.0],["2022-09-06",116.6,121.0,113.95,119.02,1480.0],["2022-09-07",116.8,121.5,115.4,116.2,200.0],["2022-09-08",116.7,120.0,115.5,120.0,430.0],["2022-09-09",117.0,117.0,115.3,115.3,480.0],["2022-09-12",116.2,119.8,116.2,116.9,210.0],["2022-09-13",117.5,118.5,116.8,118.3,200.0],["2022-09-14",120.0,120.0,116.2,119.3,150.0],["2022-09-15",116.3,119.9,116.3,119.0,120.0],["2022-09-16",118.8,119.2,115.87,119.2,130.0],["2022-09-19",119.0,119.0,117.34,117.34,140.0],["2022-09-20",117.31,119.7,117.31,117.5,160.0],["2022-09-21",116.7,119.7,116.7,119.0,100.0],["2022-09-22",119.0,119.0,118.6,119.0,150.0],["2022-09-23",117.1,117.85,116.1,116.1,60.0],["2022-09-26",117.4,119.7,115.8,119.7,110.0],["2022-09-27",119.5,119.5,119.5,119.5,30.0],["2022-09-28",115.9,119.0,115.7,119.0,100.0],["2022-09-29",116.6,119.3,116.6,119.3,110.0],["2022-09-30",119.4,119.5,115.4,115.4,340.0],["2022-10-03",115.4,119.5,115.4,118.9,160.0],["2022-10-04",118.9,118.9,118.9,118.9,0.0],["2022-10-05",115.4,117.05,115.2,115.2,110.0],["2022-10-06",120.0,120.0,119.9,119.9,100.0],["2022-10-07",115.78,120.0,115.78,119.9,140.0],["2022-10-10",116.3,120.0,116.3,120.0,120.0],["2022-10-11",119.2,119.2,119.2,119.2,20.0],["2022-10-12",115.4,116.0,115.4,116.0,320.0],["2022-10-13",115.1,116.9,110.0,115.0,600.0],["2022-10-14",110.1,114.7,108.5,111.8,490.0],["2022-10-17",111.6,113.9,111.4,113.9,240.0],["2022-10-18",112.0,112.1,112.0,112.1,40.0],["2022-10-19",112.2,112.2,111.1,111.25,210.0],["2022-10-20",110.92,110.92,104.0,106.0,200.0],["2022-10-21",109.9,109.9,107.0,107.0,110.0],["2022-10-24",107.0,107.0,107.0,107.0,30.0],["2022-10-25",107.0,107.0,107.0,107.0,0.0],["2022-10-26",107.0,107.0,107.0,107.0,0.0],["2022-10-27",107.0,107.0,107.0,107.0,0.0],["2022-10-28",107.0,107.0,107.0,107.0,0.0],["2022-10-31",110.6,114.86,105.1,114.4,250.0],["2022-11-01",114.4,114.4,114.4,114.4,50.0],["2022-11-02",114.4,114.4,114.4,114.4,0.0],["2022-11-03",114.4,114.4,114.4,114.4,0.0],["2022-11-04",107.56,110.62,103.6,103.6,270.0],["2022-11-07",105.4,105.7,105.4,105.7,130.0],["2022-11-08",105.7,105.7,105.7,105.7,0.0],["2022-11-09",105.5,105.5,105.5,105.5,50.0],["2022-11-10",105.5,105.5,105.5,105.5,40.0],["2022-11-11",108.2,108.8,106.3,108.3,850.0],["2022-11-14",108.3,108.3,108.3,108.3,10.0],["2022-11-15",108.3,108.3,108.3,108.3,10.0],["2022-11-16",115.9,118.9,114.32,114.32,160.0],["2022-11-17",114.32,114.32,114.32,114.32,0.0],["2022-11-18",108.0,108.57,108.0,108.0,530.0],["2022-11-21",112.2,112.2,112.2,112.2,10.0],["2022-11-22",112.2,112.2,112.2,112.2,20.0],["2022-11-23",107.5,107.5,107.5,107.5,10.0],["2022-11-25",107.5,107.5,107.5,107.5,70.0],["2022-11-28",110.0,115.0,107.8,110.0,100.0],["2022-11-29",110.0,110.0,110.0,110.0,30.0],["2022-11-30",110.0,117.93,96.6,103.5,960.0],["2022-12-01",105.2,105.2,100.0,100.0,50.0],["2022-12-02",94.0,94.0,94.0,94.0,20.0],["2022-12-05",102.33,102.33,102.33,102.33,40.0],["2022-12-06",99.1,99.1,99.1,99.1,60.0],["2022-12-07",99.1,99.1,99.1,99.1,0.0],["2022-12-08",99.1,99.1,99.1,99.1,0.0],["2022-12-09",98.9,98.9,98.9,98.9,50.0],["2022-12-12",90.5,90.5,90.5,90.5,100.0],["2022-12-13",94.8,94.8,78.7,78.7,560.0],["2022-12-14",77.5,77.5,77.5,77.5,80.0],["2022-12-15",70.1,70.1,48.5,49.1,4470.0],["2022-12-16",52.0,52.0,33.4,33.71,2830.0],["2022-12-19",33.8,33.8,26.2,26.2,2550.0],["2022-12-20",30.0,30.0,27.0,27.9,3250.0],["2022-12-21",29.0,49.8,27.7,47.37,14960.0],["2022-12-22",50.0,50.0,39.0,39.5,5750.0],["2022-12-23",39.5,42.5,37.1,40.4,1300.0],["2022-12-27",38.1,47.7,38.1,43.6,3360.0],["2022-12-28",46.9,84.0,44.9,64.2,318320.0],["2022-12-29",68.6,71.2,56.6,59.9,26180.0],["2022-12-30",63.0,84.4,56.36,81.1,44330.0],["2023-01-03",117.2,124.5,78.4,96.3,249250.0],["2023-01-04",87.0,98.0,85.6,96.2,29130.0],["2023-01-05",88.3,103.0,86.0,97.4,18630.0],["2023-01-06",80.0,88.7,79.1,85.79,10250.0],["2023-01-09",82.8,90.9,80.01,88.0,6460.0],["2023-01-10",89.8,94.2,84.1,90.0,4810.0],["2023-01-11",85.4,88.6,80.7,85.8,5270.0],["2023-01-12",85.0,85.01,80.1,82.8,4390.0],["2023-01-13",81.5,84.6,77.2,81.0,2120.0],["2023-01-17",80.2,82.85,62.7,65.4,5100.0],["2023-01-18",63.9,64.7,53.6,55.8,8330.0],["2023-01-19",61.4,96.0,59.0,77.2,237580.0],["2023-01-20",77.7,77.7,66.9,70.9,13850.0],["2023-01-23",71.3,71.3,66.3,66.5,6210.0],["2023-01-24",67.8,70.4,66.4,70.2,4150.0],["2023-01-25",70.3,72.5,67.35,70.9,2050.0],["2023-01-26",73.7,73.71,67.5,70.5,2320.0],["2023-01-27",69.6,70.67,67.7,67.7,1640.0],["2023-01-30",69.1,69.8,65.0,68.3,1290.0],["2023-01-31",66.4,68.7,66.4,68.7,1970.0],["2023-02-01",66.6,73.0,65.0,68.8,4840.0],["2023-02-02",67.7,74.8,66.61,69.0,5590.0],["2023-02-03",71.0,76.9,70.0,70.0,3040.0],["2023-02-06",68.4,71.7,65.6,71.0,2850.0],["2023-02-07",71.3,72.5,66.5,66.5,1320.0],["2023-02-08",67.5,70.79,65.1,67.8,2210.0],["2023-02-09",66.3,71.6,55.9,65.7,10630.0],["2023-02-10",66.2,69.82,61.4,63.12,2850.0],["2023-02-13",62.7,69.0,62.7,68.2,1840.0],["2023-02-14",67.6,72.1,66.6,68.2,2470.0],["2023-02-15",68.2,69.9,64.1,66.3,2420.0],["2023-02-16",67.1,70.6,67.1,68.25,1040.0],["2023-02-17",65.0,73.3,65.0,70.3,1380.0],["2023-02-21",70.5,71.5,67.68,70.9,1140.0],["2023-02-22",72.2,74.9,68.1,68.4,3840.0],["2023-02-23",69.0,71.7,69.0,69.0,500.0],["2023-02-24",70.5,71.8,69.25,70.0,2030.0],["2023-02-27",70.03,77.99,69.5,72.1,1710.0],["2023-02-28",71.5,80.0,71.5,77.12,3230.0],["2023-03-01",79.9,81.4,74.5,80.38,1790.0],["2023-03-02",80.0,80.0,74.5,77.82,1370.0],["2023-03-03",74.9,80.2,74.9,77.5,1080.0],["2023-03-06",80.0,82.2,79.4,81.0,1230.0],["2023-03-07",82.3,82.3,77.5,77.5,1010.0],["2023-03-08",77.8,82.5,77.6,82.5,1640.0],["2023-03-09",80.65,83.2,80.2,80.5,1590.0],["2023-03-10",79.38,80.5,79.2,79.3,1160.0],["2023-03-13",78.9,81.0,77.5,80.2,760.0],["2023-03-14",80.1,81.7,78.02,78.9,1020.0],["2023-03-15",80.1,81.0,78.3,80.9,670.0],["2023-03-16",82.17,82.5,80.7,80.7,300.0],["2023-03-17",79.5,80.5,75.9,79.7,480.0],["2023-03-20",80.0,82.3,77.4,81.5,2590.0],["2023-03-21",79.5,82.6,79.5,80.8,2800.0],["2023-03-22",81.0,82.0,80.9,82.0,430.0],["2023-03-23",80.9,82.0,80.8,81.2,670.0],["2023-03-24",81.03,84.04,81.0,83.6,360.0],["2023-03-27",99.0,123.6,95.3,118.0,68600.0],["2023-03-28",120.9,122.4,113.65,120.2,46550.0],["2023-03-29",114.1,122.3,105.0,118.3,73050.0],["2023-03-30",120.0,120.1,114.1,117.9,10810.0],["2023-03-31",51.1,58.8,36.7,48.0,874920.0],["2023-04-03",47.5,48.3,38.5,39.9,198470.0],["2023-04-04",38.6,39.0,29.4,29.4,171940.0],["2023-04-05",32.4,35.9,29.5,30.0,229910.0],["2023-04-06",34.4,36.3,28.5,29.3,772910.0],["2023-04-10",28.0,28.7,26.3,27.2,131790.0],["2023-04-11",26.4,29.1,26.0,28.1,89540.0],["2023-04-12",28.8,29.0,27.8,28.4,76610.0],["2023-04-13",27.8,29.0,27.2,28.0,50120.0],["2023-04-14",27.6,28.2,26.5,27.1,50670.0],["2023-04-17",26.9,27.7,26.8,27.4,25590.0],["2023-04-18",27.6,27.8,26.6,27.1,32790.0],["2023-04-19",26.9,27.21,26.4,26.9,17000.0],["2023-04-20",26.5,27.0,25.0,25.2,35110.0],["2023-04-21",25.0,25.0,22.6,22.8,46950.0],["2023-04-24",23.0,23.7,21.2,21.6,38790.0],["2023-04-25",20.9,20.9,18.3,18.5,40510.0],["2023-04-26",18.4,18.4,17.3,17.6,25350.0],["2023-04-27",17.1,18.4,17.1,17.5,29440.0],["2023-04-28",17.5,17.9,17.3,17.8,18400.0],["2023-05-01",18.0,18.2,17.4,18.1,14420.0],["2023-05-02",18.3,18.48,17.7,17.9,13810.0],["2023-05-03",17.5,18.0,17.0,17.0,23060.0],["2023-05-04",17.0,17.7,16.5,17.0,20170.0],["2023-05-05",17.0,17.9,16.8,17.7,23660.0],["2023-05-08",17.3,19.4,17.3,18.8,24090.0],["2023-05-09",19.0,19.6,18.4,19.2,29500.0],["2023-05-10",19.4,20.8,18.8,20.3,23940.0],["2023-05-11",20.2,21.4,19.9,20.4,18160.0],["2023-05-12",20.0,21.1,19.0,19.3,25530.0],["2023-05-15",19.4,19.9,18.5,19.4,8480.0],["2023-05-16",19.5,19.9,19.0,19.9,11190.0],["2023-05-17",19.8,20.5,18.6,19.0,17170.0],["2023-05-18",19.0,19.9,18.1,19.4,21130.0],["2023-05-19",19.4,20.0,18.3,18.7,25600.0],["2023-05-22",18.4,19.2,17.4,17.4,19920.0],["2023-05-23",17.8,18.1,16.5,16.8,21480.0],["2023-05-24",17.0,17.7,16.8,17.4,10480.0],["2023-05-25",17.2,17.6,16.8,17.2,10220.0],["2023-05-26",17.3,18.0,16.8,17.7,6380.0],["2023-05-30",18.0,18.8,17.7,18.6,13450.0],["2023-05-31",18.5,18.7,17.8,18.5,7820.0],["2023-06-01",18.8,19.28,17.8,18.9,13270.0],["2023-06-02",18.6,20.4,18.5,20.2,19060.0],["2023-06-05",19.8,20.5,18.7,19.5,27110.0],["2023-06-06",19.3,19.9,19.0,19.9,15150.0],["2023-06-07",20.0,20.8,18.5,19.8,28670.0],["2023-06-08",19.5,19.6,17.7,18.3,38490.0],["2023-06-09",19.1,19.1,18.0,18.2,15860.0],["2023-06-12",18.4,18.9,17.3,18.3,34410.0],["2023-06-13",18.3,18.3,17.4,17.6,12510.0],["2023-06-14",18.0,18.0,17.3,17.4,23690.0],["2023-06-15",17.8,18.1,17.3,17.9,24330.0],["2023-06-16",18.0,18.0,17.5,18.0,8770.0],["2023-06-20",18.0,19.4,17.7,19.4,17590.0],["2023-06-21",19.4,19.7,18.51,19.0,20190.0],["2023-06-22",18.8,18.9,17.8,18.7,10350.0],["2023-06-23",18.5,18.8,18.22,18.6,3620.0],["2023-06-26",18.6,20.5,18.6,20.2,34150.0],["2023-06-27",20.1,21.59,19.3,21.2,50890.0],["2023-06-28",20.6,21.4,19.75,20.5,27430.0],["2023-06-29",20.5,21.2,19.7,21.2,17910.0],["2023-06-30",20.9,22.0,20.6,21.0,8310.0],["2023-07-03",20.8,21.7,20.5,21.0,9870.0],["2023-07-05",21.0,21.6,20.6,21.5,14980.0],["2023-07-06",21.3,21.3,20.1,20.9,119220.0],["2023-07-07",35.0,57.9,33.6,47.0,16024310.0],["2023-07-10",49.9,69.8,46.6,60.1,6269670.0],["2023-07-11",61.9,62.9,52.1,55.6,918710.0],["2023-07-12",55.5,55.5,40.2,42.9,799710.0],["2023-07-13",41.5,49.7,40.5,44.6,628810.0],["2023-07-14",44.2,46.9,41.1,43.5,193820.0],["2023-07-17",42.3,42.8,37.3,38.1,246050.0],["2023-07-18",38.0,38.0,22.5,23.2,1349120.0],["2023-07-19",24.4,25.2,21.6,22.8,710370.0],["2023-07-20",30.3,30.5,24.5,25.4,4977630.0],["2023-07-21",26.7,26.7,23.5,24.6,688920.0],["2023-07-24",24.1,24.3,22.1,22.7,395220.0],["2023-07-25",22.4,22.7,21.7,21.9,186240.0],["2023-07-26",23.2,23.3,21.6,21.9,823550.0],["2023-07-27",22.0,22.0,20.3,21.0,355380.0],["2023-07-28",21.1,21.1,20.5,21.0,188720.0],["2023-07-31",21.2,22.2,20.5,20.6,359270.0],["2023-08-01",20.8,20.8,19.5,20.0,252840.0],["2023-08-02",19.7,19.8,18.6,18.6,212030.0],["2023-08-03",18.7,18.9,17.6,17.9,221060.0],["2023-08-04",17.7,17.8,16.7,17.1,223000.0],["2023-08-07",17.0,17.2,15.3,15.4,310410.0],["2023-08-08",17.9,22.4,17.0,19.0,5238450.0],["2023-08-09",21.15,22.0,19.2,20.0,1615970.0],["2023-08-10",20.2,20.5,18.75,19.5,526600.0],["2023-08-11",18.1,18.79,17.5,18.3,230990.0],["2023-08-14",17.6,19.4,17.5,18.8,187680.0],["2023-08-15",17.8,18.5,17.7,18.0,109360.0],["2023-08-16",18.15,18.5,17.8,18.0,126340.0],["2023-08-17",17.9,18.49,17.6,17.7,95370.0],["2023-08-18",16.2,16.35,15.1,15.3,311720.0],["2023-08-21",18.0,18.45,16.7,17.0,809920.0],["2023-08-22",17.1,17.3,16.2,17.2,135370.0],["2023-08-23",16.9,17.0,16.5,16.9,78180.0],["2023-08-24",16.8,17.1,15.8,16.1,106810.0],["2023-08-25",16.2,16.48,15.8,15.9,83160.0],["2023-08-28",15.8,16.0,15.3,15.7,89430.0],["2023-08-29",15.8,16.1,15.5,15.7,76290.0],["2023-08-30",15.8,15.8,15.4,15.4,100910.0],["2023-08-31",15.4,15.6,15.2,15.6,88280.0],["2023-09-01",15.6,16.0,15.0,15.8,87840.0],["2023-09-05",16.1,16.2,15.5,15.6,108430.0],["2023-09-06",15.6,15.6,15.1,15.3,77070.0],["2023-09-07",15.0,15.0,14.3,14.4,134240.0],["2023-09-08",14.7,14.7,14.1,14.6,61190.0],["2023-09-11",14.2,14.5,13.9,14.5,66960.0],["2023-09-12",14.3,14.6,14.1,14.4,35530.0],["2023-09-13",14.3,14.7,14.2,14.4,76160.0],["2023-09-14",14.5,14.7,14.1,14.6,51000.0],["2023-09-15",14.4,14.95,14.1,14.7,81850.0],["2023-09-18",14.5,14.7,14.2,14.5,34040.0],["2023-09-19",14.3,14.4,14.1,14.2,35720.0],["2023-09-20",12.3,12.3,10.3,11.6,651950.0],["2023-09-21",11.1,11.2,10.1,10.2,129770.0],["2023-09-22",10.7,10.7,9.6,9.66,141760.0],["2023-09-25",9.65,9.75,9.02,9.13,208320.0],["2023-09-26",9.0,9.13,8.47,8.53,142410.0],["2023-09-27",8.8,8.84,8.4,8.44,91900.0],["2023-09-28",8.59,8.61,8.4,8.48,95300.0],["2023-09-29",8.66,9.0,8.57,8.69,74600.0],["2023-10-02",8.71,9.0,8.5,8.53,65480.0],["2023-10-03",8.6,8.76,8.01,8.18,96720.0],["2023-10-04",8.21,8.53,8.08,8.3,92550.0],["2023-10-05",8.3,8.4,8.2,8.4,38520.0],["2023-10-06",8.4,8.59,8.4,8.51,49310.0],["2023-10-09",8.3,8.34,8.1,8.2,39350.0],["2023-10-10",8.24,8.52,8.17,8.36,43580.0],["2023-10-11",8.4,8.5,8.2,8.38,42630.0],["2023-10-12",8.7,8.73,8.26,8.26,70750.0],["2023-10-13",8.32,8.4,8.21,8.27,25810.0],["2023-10-16",8.2,8.35,8.2,8.23,20680.0],["2023-10-17",8.27,8.44,8.23,8.35,32440.0],["2023-10-18",8.4,8.4,8.21,8.27,25840.0],["2023-10-19",8.29,8.4,8.21,8.33,26480.0],["2023-10-20",8.29,8.32,8.2,8.27,31200.0],["2023-10-23",8.15,8.3,8.14,8.26,47840.0],["2023-10-24",8.14,8.24,8.1,8.2,29170.0],["2023-10-25",8.1,8.25,7.9,8.17,52030.0],["2023-10-26",7.96,8.2,7.9,8.13,23150.0],["2023-10-27",8.18,8.2,8.01,8.12,19180.0],["2023-10-30",8.12,8.32,8.1,8.2,44800.0],["2023-10-31",8.18,8.35,8.1,8.25,30180.0],["2023-11-01",8.3,8.4,8.23,8.3,45800.0],["2023-11-02",8.33,8.9,8.24,8.7,69580.0],["2023-11-03",8.7,8.86,8.5,8.6,31120.0],["2023-11-06",8.65,8.75,8.5,8.5,21820.0],["2023-11-07",8.58,8.6,8.4,8.47,19100.0],["2023-11-08",8.45,8.47,8.3,8.31,13530.0],["2023-11-09",8.3,8.4,8.16,8.3,30490.0],["2023-11-10",8.4,8.4,8.13,8.37,26550.0],["2023-11-13",7.78,8.0,7.55,7.9,56470.0],["2023-11-14",7.9,8.08,7.8,7.97,29200.0],["2023-11-15",7.9,7.97,5.7,6.8,96330.0],["2023-11-16",6.96,7.5,6.8,7.06,57330.0],["2023-11-17",6.96,7.36,6.82,7.34,29940.0],["2023-11-20",7.2,7.24,7.01,7.23,19530.0],["2023-11-21",7.2,7.2,6.9,6.9,15020.0],["2023-11-22",6.87,7.06,6.83,7.0,21430.0],["2023-11-24",6.9,7.19,6.8,7.01,19110.0],["2023-11-27",7.01,7.06,6.9,7.02,20130.0],["2023-11-28",7.0,7.0,6.58,6.8,32720.0],["2023-11-29",6.8,6.9,6.74,6.82,26410.0],["2023-11-30",6.82,6.85,6.5,6.5,30620.0],["2023-12-01",6.5,6.65,5.84,6.18,43730.0],["2023-12-04",6.16,6.18,6.01,6.12,25110.0],["2023-12-05",6.01,6.07,5.7,5.84,41080.0],["2023-12-06",5.8,5.84,5.5,5.62,41740.0],["2023-12-07",5.82,6.39,5.7,6.0,114460.0],["2023-12-08",6.0,6.03,5.81,5.89,28910.0],["2023-12-11",6.04,6.19,5.8,5.94,57260.0],["2023-12-12",5.85,5.95,5.82,5.89,19980.0],["2023-12-13",5.8,6.0,5.8,5.89,31330.0],["2023-12-14",5.8,6.15,5.72,5.9,64280.0],["2023-12-15",5.95,5.97,5.61,5.73,51040.0],["2023-12-18",5.73,5.73,5.2,5.45,57170.0],["2023-12-19",5.48,5.59,5.4,5.54,45370.0],["2023-12-20",5.56,5.57,5.41,5.51,59480.0],["2023-12-21",5.51,5.54,5.33,5.38,45440.0],["2023-12-22",5.4,5.4,5.28,5.39,58860.0],["2023-12-26",5.37,5.37,5.28,5.32,27590.0],["2023-12-27",5.3,5.44,5.3,5.33,34440.0],["2023-12-28",5.35,5.4,5.32,5.35,24690.0],["2023-12-29",5.38,5.7,5.34,5.39,73450.0],["2024-01-02",5.7,5.89,5.56,5.57,67060.0],["2024-01-03",5.7,5.79,5.3,5.4,42650.0],["2024-01-04",5.5,5.8,5.4,5.67,38480.0],["2024-01-05",5.7,7.0,5.61,5.81,243120.0],["2024-01-08",5.63,6.1,5.6,5.7,50190.0],["2024-01-09",5.89,5.89,5.63,5.75,26180.0],["2024-01-10",5.75,5.75,5.2,5.2,68620.0],["2024-01-11",5.29,5.41,5.15,5.38,37530.0],["2024-01-12",5.4,5.47,5.25,5.31,19330.0],["2024-01-16",5.3,5.31,5.1,5.17,24510.0],["2024-01-17",5.1,5.22,4.9,5.1,35020.0],["2024-01-18",5.1,5.3,5.0,5.2,14450.0],["2024-01-19",5.0,5.19,5.0,5.1,14630.0],["2024-01-22",5.03,5.2,4.81,4.97,36470.0],["2024-01-23",5.0,5.06,4.85,4.98,24400.0],["2024-01-24",4.97,5.0,4.8,4.9,21030.0],["2024-01-25",4.9,5.1,4.79,5.0,27640.0],["2024-01-26",5.0,5.1,4.97,5.0,19240.0],["2024-01-29",4.87,5.1,4.87,5.09,25230.0],["2024-01-30",5.03,5.55,4.91,5.4,35680.0],["2024-01-31",5.35,6.09,5.23,5.77,90510.0],["2024-02-01",5.97,5.97,5.51,5.56,27520.0],["2024-02-02",5.54,5.76,5.41,5.55,42850.0],["2024-02-05",6.25,12.8,6.12,10.9,12681730.0],["2024-02-06",12.3,13.0,8.89,10.7,5073010.0],["2024-02-07",11.6,11.6,10.1,11.2,1496150.0],["2024-02-08",10.2,10.2,9.2,9.3,568970.0],["2024-02-09",9.76,10.6,9.2,10.2,434630.0],["2024-02-12",10.3,10.6,9.51,9.65,283930.0],["2024-02-13",9.61,9.64,8.5,8.93,205390.0],["2024-02-14",8.82,8.9,8.01,8.45,179740.0],["2024-02-15",8.3,8.39,7.25,7.45,267000.0],["2024-02-16",7.5,8.77,7.5,8.59,211560.0],["2024-02-20",8.87,8.99,8.1,8.95,134280.0],["2024-02-21",8.99,8.99,8.5,8.7,102920.0],["2024-02-22",8.9,9.36,8.8,9.1,129890.0],["2024-02-23",8.8,9.0,8.16,8.3,89420.0],["2024-02-26",8.27,8.49,7.97,8.4,58260.0],["2024-02-27",8.15,8.5,8.02,8.37,95330.0],["2024-02-28",8.3,9.1,8.2,8.7,144030.0],["2024-02-29",8.7,9.57,8.6,8.91,131150.0],["2024-03-01",9.39,9.41,8.8,8.84,61770.0],["2024-03-04",9.39,9.4,7.83,8.0,263090.0],["2024-03-05",8.13,8.16,7.7,7.9,64850.0],["2024-03-06",8.0,8.4,7.6,8.0,124670.0],["2024-03-07",7.9,7.9,7.33,7.4,163810.0],["2024-03-08",7.27,7.3,6.62,6.92,157290.0],["2024-03-11",6.97,7.3,6.72,7.13,61760.0],["2024-03-12",7.3,7.3,6.73,7.1,56760.0],["2024-03-13",7.01,7.5,6.97,7.49,110390.0],["2024-03-14",7.5,7.55,7.0,7.0,39600.0],["2024-03-15",6.9,7.7,6.87,7.63,91300.0],["2024-03-18",7.6,8.6,7.47,8.6,112070.0],["2024-03-19",8.57,8.57,7.91,8.01,52130.0],["2024-03-20",8.03,8.1,7.6,7.69,49410.0],["2024-03-21",7.9,7.95,7.63,7.7,31980.0],["2024-03-22",7.7,7.94,7.58,7.83,48840.0],["2024-03-25",7.67,7.95,7.55,7.9,37040.0],["2024-03-26",7.9,7.9,7.5,7.5,63260.0],["2024-03-27",7.54,7.6,7.23,7.4,58140.0],["2024-03-28",7.34,7.8,7.3,7.5,86960.0],["2024-04-01",7.6,7.7,7.55,7.64,49790.0],["2024-04-02",7.8,7.99,7.41,7.6,132260.0],["2024-04-03",7.41,7.59,7.05,7.32,99220.0],["2024-04-04",9.2,9.8,8.5,9.1,2816860.0],["2024-04-05",8.9,9.28,8.02,8.4,625760.0],["2024-04-08",8.81,8.92,8.12,8.42,469370.0],["2024-04-09",8.25,8.35,7.41,7.6,272870.0],["2024-04-10",7.25,7.25,6.13,6.4,522800.0],["2024-04-11",6.5,6.59,5.9,6.18,219030.0],["2024-04-12",6.13,6.6,5.91,6.0,257830.0],["2024-04-15",5.22,5.98,4.97,5.35,675400.0],["2024-04-16",5.43,6.11,5.35,5.73,705700.0],["2024-04-17",5.93,6.24,5.22,5.32,494400.0],["2024-04-18",5.28,5.4,5.03,5.06,259500.0],["2024-04-19",5.0,5.13,4.84,5.05,416700.0],["2024-04-22",5.06,6.16,4.98,5.79,2111700.0],["2024-04-23",6.16,6.49,5.4,5.54,1021700.0],["2024-04-24",5.6,5.6,5.15,5.24,337100.0],["2024-04-25",5.2,5.32,5.04,5.08,277700.0],["2024-04-26",5.05,5.1,4.8,5.0,443800.0],["2024-04-29",4.99,5.54,4.91,5.36,810000.0],["2024-04-30",5.49,6.12,5.31,5.78,889600.0],["2024-05-01",5.75,6.126,5.7,6.01,304700.0],["2024-05-02",6.08,6.11,5.85,6.06,172900.0],["2024-05-03",5.88,6.35,5.5,5.64,348600.0],["2024-05-06",5.78,6.32,5.71,5.88,537900.0],["2024-05-07",5.83,5.86,5.66,5.73,135800.0],["2024-05-08",5.7,5.75,5.5,5.65,335400.0],["2024-05-09",5.61,6.05,5.55,5.88,240000.0],["2024-05-10",5.89,5.95,5.57,5.59,129600.0],["2024-05-13",5.59,5.72,5.43,5.48,231500.0],["2024-05-14",5.45,5.73,5.33,5.36,227300.0],["2024-05-15",5.38,5.43,5.19,5.22,199200.0],["2024-05-16",5.97,6.29,5.45,5.54,1038000.0],["2024-05-17",5.37,5.544,5.18,5.31,386000.0],["2024-05-20",5.29,5.3,5.11,5.29,193400.0],["2024-05-21",5.3,5.74,5.22,5.59,324300.0],["2024-05-22",5.5,5.67,5.35,5.52,143700.0],["2024-05-23",5.6,5.6,5.27,5.29,114400.0],["2024-05-24",5.3,5.5,5.29,5.44,79200.0],["2024-05-28",5.45,5.84,5.45,5.8,229300.0],["2024-05-29",5.7,6.22,5.557,6.13,242600.0],["2024-05-30",6.13,6.76,6.13,6.37,309200.0],["2024-05-31",6.37,6.46,5.88,5.99,165300.0],["2024-06-03",5.99,6.17,5.81,5.88,97200.0],["2024-06-04",5.83,6.102,5.72,6.03,147300.0],["2024-06-05",6.11,6.11,5.85,5.95,94500.0],["2024-06-06",5.83,6.172,5.82,5.91,124300.0],["2024-06-07",5.4,5.4,4.6,4.68,900300.0],["2024-06-10",4.73,4.73,3.89,4.01,647800.0],["2024-06-11",4.13,4.18,3.71,3.72,365500.0],["2024-06-12",3.75,3.8,3.09,3.09,567700.0],["2024-06-13",3.24,3.28,2.5,2.86,1733400.0],["2024-06-14",2.84,3.19,2.83,3.05,411200.0],["2024-06-17",3.12,3.5,3.06,3.23,369100.0],["2024-06-18",3.21,3.25,2.971,3.14,264200.0],["2024-06-20",3.16,3.19,3.07,3.085,172000.0],["2024-06-21",3.13,3.13,3.01,3.04,167100.0],["2024-06-24",3.05,3.15,2.97,3.01,117700.0],["2024-06-25",3.0,3.02,2.94,2.95,115600.0],["2024-06-26",2.95,2.98,2.82,2.85,164800.0],["2024-06-27",2.87,2.9,2.8,2.84,91200.0],["2024-06-28",2.87,2.88,2.71,2.77,162500.0],["2024-07-01",2.79,2.815,2.65,2.66,120300.0],["2024-07-02",2.66,2.67,2.56,2.64,144300.0],["2024-07-03",2.63,2.71,2.63,2.69,112200.0],["2024-07-05",2.7,2.71,2.57,2.66,145700.0],["2024-07-08",2.68,2.98,2.68,2.76,176100.0],["2024-07-09",2.8,2.83,2.64,2.74,94100.0],["2024-07-10",2.73,2.778,2.65,2.71,141000.0],["2024-07-11",2.72,2.86,2.71,2.74,260000.0],["2024-07-12",2.86,3.01,2.78,2.95,563400.0],["2024-07-15",3.04,3.04,2.86,2.92,361100.0],["2024-07-16",2.9,3.01,2.9,3.0,197800.0],["2024-07-17",3.05,3.079,2.85,2.91,157800.0],["2024-07-18",2.88,2.919,2.65,2.775,195100.0],["2024-07-19",2.73,2.83,2.68,2.8,124400.0],["2024-07-22",2.9,3.0,2.75,2.94,254000.0],["2024-07-23",2.9,3.02,2.9,2.99,121400.0],["2024-07-24",2.97,3.02,2.89,2.89,130200.0],["2024-07-25",2.89,2.9,2.72,2.86,136900.0],["2024-07-26",2.9,2.9,2.81,2.87,88900.0],["2024-07-29",2.9,2.9,2.78,2.8,66700.0],["2024-07-30",2.79,2.8,2.615,2.63,78500.0],["2024-07-31",2.65,2.7,2.61,2.65,72900.0],["2024-08-01",2.62,2.687,2.48,2.49,135800.0],["2024-08-02",2.46,2.48,2.3,2.39,190400.0],["2024-08-05",2.1,2.359,2.09,2.31,148000.0],["2024-08-06",2.33,2.357,2.23,2.24,86800.0],["2024-08-07",2.34,2.34,2.22,2.25,40800.0],["2024-08-08",2.23,2.4,2.118,2.33,120500.0],["2024-08-09",2.39,2.39,2.25,2.27,102900.0],["2024-08-12",2.27,2.4,2.27,2.34,68000.0],["2024-08-13",2.35,2.48,2.344,2.44,63000.0],["2024-08-14",2.43,2.53,2.41,2.51,40700.0],["2024-08-15",2.61,2.643,2.51,2.58,75600.0],["2024-08-16",2.6,2.63,2.38,2.45,65400.0],["2024-08-19",2.43,2.49,2.37,2.42,42600.0],["2024-08-20",2.45,2.462,2.31,2.36,44300.0],["2024-08-21",2.34,2.66,2.34,2.64,102700.0],["2024-08-22",2.73,2.91,2.58,2.61,98900.0],["2024-08-23",2.64,2.8,2.6,2.64,73900.0],["2024-08-26",2.7,3.15,2.7,2.89,405700.0],["2024-08-27",2.9,2.93,2.71,2.85,201300.0],["2024-08-28",2.82,3.06,2.731,3.04,154500.0],["2024-08-29",3.05,3.45,3.01,3.24,405100.0],["2024-08-30",3.22,3.44,2.99,3.1,202200.0],["2024-09-03",3.19,3.5,3.1,3.29,493300.0],["2024-09-04",3.29,3.465,3.06,3.13,309500.0],["2024-09-05",3.15,3.216,3.04,3.2,125700.0],["2024-09-06",3.27,3.27,3.01,3.11,148700.0],["2024-09-09",3.2,3.35,3.15,3.21,117300.0],["2024-09-10",3.21,3.248,3.024,3.1,107800.0],["2024-09-11",3.11,3.17,3.05,3.16,49400.0],["2024-09-12",3.85,4.18,3.16,3.37,11659900.0],["2024-09-13",3.51,3.71,3.28,3.54,1853200.0],["2024-09-16",3.7,4.2,3.55,3.89,1444300.0],["2024-09-17",3.91,3.98,3.64,3.64,609400.0],["2024-09-18",3.6,3.63,3.33,3.53,481000.0],["2024-09-19",3.58,3.8,3.53,3.77,662600.0],["2024-09-20",3.77,4.18,3.72,3.98,816400.0],["2024-09-23",4.02,4.69,4.02,4.5,1319800.0],["2024-09-24",4.59,4.59,4.2,4.38,720800.0],["2024-09-25",4.37,4.39,3.84,4.02,932000.0],["2024-09-26",4.12,4.152,3.9,3.99,585000.0],["2024-09-27",4.01,4.16,3.904,4.15,517300.0],["2024-09-30",4.5,4.55,4.18,4.28,2823200.0],["2024-10-01",4.21,4.25,3.85,4.1,807300.0],["2024-10-02",4.135,4.135,3.611,3.7,936800.0],["2024-10-03",3.75,3.916,3.6,3.8,449600.0],["2024-10-04",3.9,4.32,3.75,4.27,673900.0],["2024-10-07",4.31,4.47,4.06,4.08,326600.0],["2024-10-08",4.0,4.0,3.9,3.98,443100.0],["2024-10-09",3.98,4.15,3.92,4.12,313700.0],["2024-10-10",4.09,4.28,3.993,4.1,403200.0],["2024-10-11",4.1,4.19,4.01,4.12,209800.0],["2024-10-14",4.12,4.121,3.99,4.05,349800.0],["2024-10-15",4.08,4.35,4.0,4.07,611900.0],["2024-10-16",4.1,4.12,3.97,4.1,432300.0],["2024-10-17",4.1,4.24,3.99,4.08,592800.0],["2024-10-18",4.07,4.28,4.04,4.24,487400.0],["2024-10-21",4.38,4.969,4.3,4.96,1897100.0],["2024-10-22",5.02,5.45,4.8,5.14,1892700.0],["2024-10-23",5.07,5.08,4.6,4.7,746100.0],["2024-10-24",4.75,4.765,4.42,4.68,513200.0],["2024-10-25",4.7,4.88,4.45,4.46,476500.0],["2024-10-28",4.5,4.53,4.27,4.34,510600.0],["2024-10-29",4.5,4.72,4.32,4.35,705600.0],["2024-10-30",4.41,4.69,4.41,4.48,429200.0],["2024-10-31",4.42,4.47,4.16,4.43,426100.0],["2024-11-01",4.43,4.55,4.32,4.38,340200.0],["2024-11-04",4.38,4.38,4.122,4.21,236700.0],["2024-11-05",4.18,4.32,4.08,4.2,299800.0],["2024-11-06",4.28,4.29,4.08,4.23,248300.0],["2024-11-07",4.22,4.529,4.217,4.48,396100.0],["2024-11-08",4.45,4.5,4.35,4.37,255000.0],["2024-11-11",4.47,4.76,4.37,4.71,662200.0],["2024-11-12",4.74,4.74,4.3,4.33,341200.0],["2024-11-13",4.29,4.79,4.23,4.47,662900.0],["2024-11-14",4.53,4.54,4.28,4.3,255000.0],["2024-11-15",4.3,4.32,4.05,4.12,343600.0],["2024-11-18",4.08,4.2,4.06,4.07,152200.0],["2024-11-19",4.07,4.07,3.82,3.92,384500.0],["2024-11-20",3.89,3.94,3.71,3.92,434900.0],["2024-11-21",4.0,4.53,3.86,4.35,935800.0],["2024-11-22",4.4,4.85,4.33,4.78,875000.0],["2024-11-25",4.95,5.28,4.8,5.09,771700.0],["2024-11-26",5.08,5.17,4.76,4.94,542600.0],["2024-11-27",5.2,5.28,4.51,5.03,1528100.0],["2024-11-29",5.5,6.33,5.335,6.09,2751700.0],["2024-12-02",6.9,7.67,6.65,7.34,4393500.0],["2024-12-03",7.26,7.3,6.4,6.89,1586700.0],["2024-12-04",6.7,6.77,5.8,6.19,1651100.0],["2024-12-05",6.35,6.41,5.83,5.89,1014300.0],["2024-12-06",6.0,6.76,5.75,6.58,1743400.0],["2024-12-09",7.235,8.24,6.86,7.91,5848400.0],["2024-12-10",7.89,8.05,7.27,7.89,2002500.0],["2024-12-11",7.91,7.93,7.3,7.88,1205800.0],["2024-12-12",7.74,8.35,7.38,7.69,2075100.0],["2024-12-13",9.07,9.57,8.31,8.875,5809200.0],["2024-12-16",9.32,10.169,8.61,9.18,4150200.0],["2024-12-17",9.25,10.25,8.812,10.245,2889800.0],["2024-12-18",10.98,12.8,10.35,11.12,5268700.0],["2024-12-19",12.3,13.579,11.23,12.735,4741200.0],["2024-12-20",12.75,14.37,12.11,13.37,3393500.0],["2024-12-23",14.22,14.64,12.7,13.96,2796200.0],["2024-12-24",13.94,14.72,13.4,13.68,2347500.0],["2024-12-26",13.62,15.81,12.59,15.45,2932400.0],["2024-12-27",16.65,19.72,16.48,18.88,3958100.0],["2024-12-30",20.2,25.67,19.5,22.41,8619500.0],["2024-12-31",24.83,24.99,15.74,18.06,7408100.0],["2025-01-02",19.89,25.4,18.15,24.33,7436500.0],["2025-01-03",23.9,25.88,21.655,23.52,3534100.0],["2025-01-06",18.89,22.815,18.69,19.71,5134300.0],["2025-01-07",19.65,19.71,16.01,16.98,4554700.0],["2025-01-08",16.3,19.175,16.01,16.73,4228300.0],["2025-01-10",15.27,15.6,11.564,11.65,6103500.0],["2025-01-13",13.46,14.0,10.85,12.07,6324700.0],["2025-01-14",12.4,14.12,12.3,13.68,3405800.0],["2025-01-15",14.09,16.0,13.719,15.82,3233900.0],["2025-01-16",15.9,16.57,14.81,14.89,2155800.0],["2025-01-17",15.1,15.3,13.3,13.435,2258000.0],["2025-01-21",13.49,14.78,12.575,14.74,2268400.0],["2025-01-22",15.22,16.42,14.61,15.37,2022800.0],["2025-01-23",14.81,15.75,14.34,15.16,1251300.0],["2025-01-24",15.08,16.7,14.73,15.49,1988600.0],["2025-01-27",14.11,14.581,12.135,12.62,2568600.0],["2025-01-28",12.77,14.57,12.338,14.33,1496200.0],["2025-01-29",14.0,14.91,13.63,14.0,1023400.0],["2025-01-30",13.77,14.48,13.25,13.49,972400.0],["2025-01-31",13.5,14.41,13.35,13.59,1174300.0],["2025-02-03",12.21,13.2,11.87,12.9,1652300.0],["2025-02-04",13.23,14.86,13.23,14.48,1636400.0],["2025-02-05",14.6,16.21,14.35,15.67,2150900.0],["2025-02-06",16.16,18.59,16.15,18.07,3472400.0],["2025-02-07",19.63,20.47,18.313,18.57,3930500.0],["2025-02-10",20.22,22.65,20.0,21.27,3625000.0],["2025-02-11",20.4,21.76,18.5,20.77,2436400.0],["2025-02-12",19.61,24.28,19.61,24.2,3581700.0],["2025-02-13",25.725,30.545,24.83,30.34,6258900.0],["2025-02-14",29.35,30.24,24.82,26.57,4834700.0],["2025-02-18",29.415,30.5,25.87,26.49,4009100.0],["2025-02-19",27.84,32.74,26.7,30.26,5742700.0],["2025-02-20",29.805,30.75,27.88,29.99,2778200.0],["2025-02-21",30.86,34.41,29.7,30.2,4361500.0],["2025-02-24",29.8,29.9,24.25,24.61,4033500.0],["2025-02-25",22.83,23.29,19.545,21.54,3939500.0],["2025-02-26",23.205,24.673,21.58,22.61,2578600.0],["2025-02-27",23.7,26.8,22.55,24.8,3938600.0],["2025-02-28",23.5,30.61,22.7,30.28,4521500.0],["2025-03-03",36.28,38.88,30.92,32.23,11107700.0],["2025-03-04",30.16,40.35,29.393,38.1,9123600.0],["2025-03-05",39.49,44.15,37.1,41.91,9980500.0],["2025-03-06",40.17,41.771,31.26,33.91,9944900.0],["2025-03-07",31.87,35.37,25.629,28.41,7492300.0],["2025-03-10",27.75,29.74,23.88,24.2,3895600.0],["2025-03-11",23.57,27.678,23.56,26.99,4286800.0],["2025-03-12",30.0,30.4,27.0,27.94,3532100.0],["2025-03-13",28.86,31.49,25.31,25.91,4267500.0],["2025-03-14",26.49,34.0,25.31,33.59,7630700.0],["2025-03-17",33.93,34.12,25.27,29.48,8660700.0],["2025-03-18",27.2,28.93,26.31,26.93,2474800.0],["2025-03-19",27.76,28.57,26.01,26.97,2100800.0],["2025-03-20",26.17,26.39,22.7,23.67,3933000.0],["2025-03-21",22.37,25.75,22.3,25.15,2546800.0],["2025-03-24",28.12,28.2,25.39,27.22,3446600.0],["2025-03-25",26.91,28.5,25.66,26.77,1860600.0],["2025-03-26",26.54,27.78,24.85,25.76,2075200.0],["2025-03-27",25.3,26.78,24.64,25.44,1304800.0],["2025-03-28",25.35,25.744,24.1,25.04,1430900.0],["2025-03-31",24.04,29.71,24.018,29.6,3983600.0],["2025-04-01",28.59,28.8,24.156,25.13,4527400.0],["2025-04-02",24.39,24.87,20.412,20.77,5470700.0],["2025-04-03",19.25,23.0,18.6,18.99,5359200.0],["2025-04-04",17.375,18.487,15.61,16.85,5372200.0],["2025-04-07",15.5,19.4,15.19,18.58,4232700.0],["2025-04-08",20.14,20.88,16.145,16.61,3716700.0],["2025-04-09",16.38,19.25,15.191,18.39,3477400.0],["2025-04-10",17.53,17.86,16.0,16.76,1789600.0],["2025-04-11",16.68,17.269,16.085,16.99,1130300.0],["2025-04-14",18.4,19.416,17.45,18.11,2016300.0],["2025-04-15",18.92,20.15,18.441,20.01,2231900.0],["2025-04-16",19.025,19.2,17.85,19.12,1525300.0],["2025-04-17",19.4,19.79,18.511,19.29,940700.0],["2025-04-21",18.83,18.88,16.4,16.94,1610100.0],["2025-04-22",17.27,17.563,16.4,17.42,1175000.0],["2025-04-23",18.05,19.33,18.05,18.48,1464200.0],["2025-04-24",18.49,20.38,18.357,19.13,1319300.0],["2025-04-25",19.14,19.86,18.65,19.79,912500.0],["2025-04-28",19.92,20.89,18.807,19.34,1057600.0],["2025-04-29",18.93,18.956,17.76,17.8,1091500.0],["2025-04-30",17.42,19.491,17.375,19.46,1652000.0],["2025-05-01",19.0,19.04,17.103,17.26,1886700.0],["2025-05-02",17.76,17.888,17.0,17.48,1347800.0],["2025-05-05",17.01,17.04,15.51,15.83,1628900.0],["2025-05-06",15.6,15.6,14.32,15.27,1693100.0],["2025-05-07",15.3,15.641,14.8,14.85,876100.0],["2025-05-08",15.0,15.58,14.85,15.14,1092800.0],["2025-05-09",15.57,16.334,15.411,16.13,1240900.0],["2025-05-12",16.97,18.5,16.58,17.6,1722500.0],["2025-05-13",18.05,18.65,17.8,18.42,1236700.0],["2025-05-14",18.5,18.83,17.02,17.08,1579900.0],["2025-05-15",16.54,17.565,16.24,16.57,1016100.0],["2025-05-16",16.62,18.75,16.48,17.72,1621900.0],["2025-05-19",16.8,17.23,16.5,16.86,856700.0],["2025-05-20",16.91,17.24,15.81,15.85,1307300.0],["2025-05-21",15.77,16.189,15.381,15.47,1112000.0],["2025-05-22",15.5,18.19,15.35,17.45,2096800.0],["2025-05-23",16.69,18.025,16.56,17.73,1051100.0],["2025-05-27",18.32,18.63,17.119,17.71,1332600.0],["2025-05-28",17.53,17.8,17.202,17.26,504300.0],["2025-05-29",17.28,18.035,16.951,17.22,760200.0],["2025-05-30",17.0,17.44,16.53,17.38,610600.0],["2025-06-02",17.27,17.63,16.87,17.62,651900.0],["2025-06-03",17.83,18.1,17.1,17.84,763700.0],["2025-06-04",17.89,20.83,17.41,20.52,2914500.0],["2025-06-05",20.76,21.499,18.6,19.18,2602600.0],["2025-06-06",19.4,23.429,19.23,22.72,3151100.0],["2025-06-09",22.54,22.675,20.814,22.29,1640000.0],["2025-06-10",22.12,22.23,20.303,21.23,1334600.0],["2025-06-11",21.51,22.99,20.87,21.22,1610400.0],["2025-06-12",21.03,21.38,20.252,20.59,792300.0],["2025-06-13",19.87,20.23,19.1,19.31,1111700.0],["2025-06-16",19.97,20.34,19.65,20.03,882300.0],["2025-06-17",19.83,20.023,18.28,18.45,1130000.0],["2025-06-18",18.9,18.95,18.14,18.81,2443200.0],["2025-06-20",22.1,27.9,22.0,25.23,12300900.0],["2025-06-23",23.905,23.905,19.54,20.4,5887500.0],["2025-06-24",21.63,24.75,21.5,21.97,5178900.0],["2025-06-25",22.72,23.55,20.64,20.65,2033400.0],["2025-06-26",21.31,22.2,20.811,21.32,1748400.0],["2025-06-27",21.96,24.88,21.26,22.38,3305500.0],["2025-06-30",20.513,20.75,18.75,19.89,6104400.0],["2025-07-01",19.91,20.08,19.152,20.03,2032400.0],["2025-07-02",19.95,22.298,19.738,21.47,3966500.0],["2025-07-03",21.5,22.17,20.75,21.15,1714600.0],["2025-07-07",21.005,21.07,20.08,21.0,1560900.0],["2025-07-08",21.175,22.09,20.77,21.25,1515700.0],["2025-07-09",21.96,24.7,20.602,24.27,6258800.0],["2025-07-10",22.05,22.105,20.4,21.1,6501000.0],["2025-07-11",21.86,22.16,20.1,20.24,3519800.0],["2025-07-14",20.25,20.481,19.487,20.07,2051500.0],["2025-07-15",20.63,21.4,20.24,20.75,2073700.0],["2025-07-16",20.76,21.06,19.901,20.415,1391800.0],["2025-07-17",20.7,20.96,20.065,20.16,1684200.0],["2025-07-18",20.4,20.55,19.01,19.04,2313500.0],["2025-07-21",19.1,19.47,17.87,17.87,2586000.0],["2025-07-22",17.8,18.27,17.48,17.95,1785700.0],["2025-07-23",18.13,18.61,17.92,18.35,1033700.0],["2025-07-24",18.35,18.463,17.75,17.76,990700.0],["2025-07-25",17.8,17.86,17.48,17.725,851400.0],["2025-07-28",17.96,18.05,17.05,17.33,1014800.0],["2025-07-29",17.14,17.14,16.45,16.76,1214500.0],["2025-07-30",16.67,17.15,16.13,16.31,1001700.0],["2025-07-31",16.04,16.96,16.01,16.555,816400.0],["2025-08-01",15.95,16.222,15.49,15.98,965400.0],["2025-08-04",16.075,16.53,15.95,16.39,589800.0],["2025-08-05",16.33,16.66,16.07,16.31,490400.0],["2025-08-06",16.35,16.495,16.03,16.3,465200.0],["2025-08-07",16.32,16.57,15.41,15.73,889700.0],["2025-08-08",15.97,17.49,15.955,17.06,1377700.0],["2025-08-11",17.37,17.66,16.79,16.83,1159700.0],["2025-08-12",16.6,17.41,16.32,17.33,982600.0],["2025-08-13",17.7,17.991,17.38,17.6,1305600.0],["2025-08-14",18.07,18.95,16.78,16.8,6446500.0],["2025-08-15",16.605,17.605,15.75,17.47,2281800.0],["2025-08-18",17.4,18.75,17.38,17.97,2738900.0],["2025-08-19",18.0,18.165,17.104,18.0,1228300.0],["2025-08-20",17.84,17.9,16.25,17.31,1487800.0],["2025-08-21",16.875,17.43,16.74,17.29,667200.0],["2025-08-22",17.13,18.25,16.96,18.03,1178800.0],["2025-08-25",17.99,18.25,17.01,17.36,973400.0],["2025-08-26",17.11,17.674,16.8,16.97,870600.0],["2025-08-27",17.0,17.189,16.12,16.16,1119200.0],["2025-08-28",16.31,16.7,16.0,16.05,727300.0],["2025-08-29",16.14,16.723,15.76,16.55,1165900.0],["2025-09-02",16.03,17.29,15.77,16.72,1109400.0],["2025-09-03",17.13,17.455,16.76,16.89,1136600.0],["2025-09-04",16.85,17.1,16.51,17.1,608900.0],["2025-09-05",17.16,17.42,16.61,17.3,597500.0],["2025-09-08",17.42,18.2,17.419,18.2,991200.0],["2025-09-09",18.0,18.5,17.8,18.48,751100.0],["2025-09-10",18.5,18.63,17.45,17.76,943300.0],["2025-09-11",17.82,18.57,17.71,17.95,810000.0],["2025-09-12",17.81,18.17,17.7,18.13,485100.0],["2025-09-15",18.26,18.3,17.526,17.83,678900.0],["2025-09-16",17.85,17.87,17.22,17.74,487000.0],["2025-09-17",19.88,21.48,17.5,20.07,10743700.0],["2025-09-18",19.74,21.22,19.6,20.5,3082100.0],["2025-09-19",20.75,22.12,20.695,21.49,3476000.0],["2025-09-22",21.8,22.77,20.77,20.86,2690100.0],["2025-09-23",21.19,21.71,19.77,20.27,2204000.0],["2025-09-24",20.36,20.445,18.9,19.2,1823700.0],["2025-09-25",18.4,19.045,18.16,18.78,1206400.0],["2025-09-26",19.81,20.777,19.3,19.9,3062800.0],["2025-09-29",20.11,20.36,19.32,19.47,1546000.0],["2025-09-30",19.12,19.47,18.4,18.46,1336400.0],["2025-10-01",18.21,18.64,17.9,18.55,1443400.0],["2025-10-02",18.74,18.99,18.42,18.71,1000400.0],["2025-10-03",18.8,19.305,18.15,18.41,1584400.0],["2025-10-06",19.0,20.88,18.94,20.67,2913700.0],["2025-10-07",21.93,22.08,19.88,19.99,3207800.0],["2025-10-08",20.55,21.42,20.05,20.22,2261100.0],["2025-10-09",20.0,20.46,18.96,19.34,2029400.0],["2025-10-10",19.47,20.08,18.045,18.08,2997400.0],["2025-10-13",18.89,19.1,18.27,18.7,1213400.0],["2025-10-14",18.08,18.4,17.47,17.99,1851300.0],["2025-10-15",18.56,18.69,16.81,17.38,1794600.0],["2025-10-16",17.25,17.52,16.63,16.77,1135200.0],["2025-10-17",16.56,17.33,16.54,16.95,893300.0],["2025-10-20",17.29,17.44,16.95,17.23,808000.0],["2025-10-21",17.5,18.635,17.16,18.08,1600100.0],["2025-10-22",17.52,17.826,16.44,16.88,1414600.0],["2025-10-23",16.91,17.06,16.51,16.86,709400.0],["2025-10-24",17.16,17.29,16.8,16.84,739900.0],["2025-10-27",17.16,17.2,16.6,16.86,823100.0],["2025-10-28",16.9,16.976,15.7,15.71,1707700.0],["2025-10-29",15.79,16.104,15.57,15.8,904200.0],["2025-10-30",15.72,15.83,15.3,15.38,932200.0],["2025-10-31",15.62,16.17,15.62,15.87,751200.0],["2025-11-03",15.8,16.45,15.556,16.37,1116000.0],["2025-11-04",15.7,16.13,14.78,14.8,1207100.0],["2025-11-05",15.0,15.325,14.91,15.01,903400.0],["2025-11-06",14.91,14.99,13.981,14.07,1173800.0],["2025-11-07",13.695,14.348,13.46,14.18,878200.0],["2025-11-10",14.64,14.76,14.0,14.39,679300.0],["2025-11-11",14.22,14.34,13.87,14.01,739300.0],["2025-11-12",14.11,14.28,13.5,13.54,807700.0],["2025-11-13",13.42,13.5,12.74,12.92,993700.0],["2025-11-14",12.24,13.5,12.23,12.94,1090200.0],["2025-11-17",13.03,13.36,12.5,12.62,1806900.0],["2025-11-18",14.43,15.15,12.85,13.81,3477100.0],["2025-11-19",13.93,14.93,13.73,14.08,1840800.0],["2025-11-20",14.47,15.8,13.254,13.34,2066900.0],["2025-11-21",13.205,13.58,12.41,13.12,1527500.0],["2025-11-24",13.3,13.4,12.68,13.07,1082500.0],["2025-11-25",12.78,12.99,12.17,12.88,1052000.0],["2025-11-26",12.92,13.29,12.78,12.99,929200.0],["2025-11-28",13.035,13.83,13.035,13.76,502600.0],["2025-12-01",13.395,13.395,13.0,13.03,561200.0],["2025-12-02",13.15,13.5,13.074,13.17,805700.0],["2025-12-03",12.87,14.055,12.71,13.98,651200.0],["2025-12-04",13.93,15.68,13.851,15.49,1141700.0],["2025-12-05",15.16,15.55,14.87,14.97,531800.0],["2025-12-08",15.23,15.26,14.51,14.91,604300.0],["2025-12-09",14.73,15.111,14.53,14.61,444300.0],["2025-12-10",14.28,14.68,14.07,14.19,455600.0],["2025-12-11",14.35,15.0,14.3,14.88,773100.0],["2025-12-12",14.67,14.8,13.67,13.74,728000.0],["2025-12-15",13.71,13.76,12.64,12.66,757700.0],["2025-12-16",12.58,13.121,12.563,12.97,633600.0],["2025-12-17",13.0,13.39,11.78,11.9,1042100.0],["2025-12-18",12.14,12.5,11.7,11.74,950100.0],["2025-12-19",11.71,12.38,11.602,12.28,1238300.0],["2025-12-22",12.2,12.587,11.93,12.0,885500.0],["2025-12-23",11.75,12.159,11.69,11.71,751200.0],["2025-12-24",11.61,11.75,11.46,11.57,453800.0],["2025-12-26",11.43,11.6,11.19,11.26,918100.0],["2025-12-29",11.0,11.61,10.9,11.19,1287100.0],["2025-12-30",11.15,11.42,10.93,10.94,963200.0],["2025-12-31",10.99,11.2,10.845,10.92,908000.0],["2026-01-02",11.48,12.828,11.45,12.59,1317000.0],["2026-01-05",12.59,13.38,12.238,13.03,845800.0],["2026-01-06",12.91,13.33,12.725,13.24,585000.0],["2026-01-07",13.1,13.64,12.96,13.17,437000.0],["2026-01-08",13.05,13.38,12.66,13.06,596300.0],["2026-01-09",13.49,13.5,12.67,12.7,482200.0],["2026-01-12",12.56,12.59,11.9,12.36,744500.0],["2026-01-13",12.86,13.2,12.36,12.88,870200.0],["2026-01-14",12.69,12.79,12.36,12.54,596600.0],["2026-01-15",12.68,14.328,12.6,14.09,1929000.0],["2026-01-16",14.1,14.4,13.78,14.23,821900.0],["2026-01-20",13.31,14.5,13.216,13.63,819800.0],["2026-01-21",13.87,14.2,13.17,14.03,802500.0],["2026-01-22",14.2,14.91,14.07,14.79,666100.0],["2026-01-23",14.75,14.75,13.951,14.25,662700.0],["2026-01-26",14.15,14.16,13.55,13.75,575600.0],["2026-01-27",13.8,14.898,13.556,14.75,757700.0],["2026-01-28",14.82,15.205,14.31,14.54,708600.0],["2026-01-29",14.3,16.05,13.75,15.54,2427200.0],["2026-01-30",15.275,15.49,14.01,14.12,1216900.0],["2026-02-02",13.89,14.0,13.13,13.19,974900.0],["2026-02-03",13.26,13.37,11.61,12.32,1773000.0],["2026-02-04",12.11,12.306,11.04,11.42,1669600.0],["2026-02-05",11.09,11.26,10.49,10.76,1157600.0],["2026-02-06",11.23,11.806,11.1,11.75,869200.0],["2026-02-09",11.52,12.865,11.43,12.72,1065700.0],["2026-02-10",12.65,13.54,12.36,12.86,922700.0],["2026-02-11",12.92,13.055,12.06,12.63,711500.0],["2026-02-12",12.66,13.19,12.02,12.24,1089600.0],["2026-02-13",12.29,13.09,12.15,12.54,784900.0],["2026-02-17",12.39,12.39,11.612,11.8,577900.0],["2026-02-18",11.82,11.989,11.28,11.42,417700.0],["2026-02-19",11.24,11.27,10.895,11.26,675700.0],["2026-02-20",11.34,11.595,11.08,11.35,428800.0],["2026-02-23",11.12,11.23,10.8,10.87,407000.0],["2026-02-24",10.84,11.58,10.71,11.47,512800.0],["2026-02-25",11.78,11.99,11.485,11.51,648700.0],["2026-02-26",11.6,11.83,11.285,11.68,429200.0],["2026-02-27",11.25,11.82,11.15,11.82,542500.0],["2026-03-02",11.41,12.75,11.327,12.46,1185300.0],["2026-03-03",11.6,11.94,10.712,11.49,1250100.0],["2026-03-04",11.38,11.73,11.18,11.48,485700.0],["2026-03-05",11.29,12.45,11.25,12.28,734100.0],["2026-03-06",12.09,12.99,12.0,12.56,704300.0],["2026-03-09",11.83,12.2,11.5,12.07,643500.0],["2026-03-10",12.09,12.23,11.318,11.35,695700.0],["2026-03-11",11.41,11.83,11.27,11.77,499200.0],["2026-03-12",11.66,11.82,11.2,11.2,415300.0],["2026-03-13",11.34,11.6,10.82,11.0,538100.0],["2026-03-16",11.44,11.86,11.3,11.49,724500.0],["2026-03-17",11.49,11.78,11.36,11.38,364600.0],["2026-03-18",11.23,11.282,11.0,11.07,361300.0],["2026-03-19",10.8,11.14,10.68,10.96,354300.0],["2026-03-20",10.88,10.92,10.3,10.38,436400.0],["2026-03-23",10.5,10.99,10.49,10.96,505700.0],["2026-03-24",10.7,10.84,10.4,10.51,450400.0],["2026-03-25",10.695,11.305,10.67,10.86,400800.0],["2026-03-26",10.6,10.93,10.42,10.46,428400.0],["2026-03-27",10.25,10.25,9.41,9.475,866000.0],["2026-03-30",9.52,9.77,9.04,9.53,816300.0],["2026-03-31",9.6,10.6,9.6,10.53,500200.0],["2026-04-01",10.69,11.03,10.55,10.63,324400.0],["2026-04-02",10.22,11.22,10.08,11.18,445200.0],["2026-04-06",11.27,11.44,10.75,10.84,417700.0],["2026-04-07",10.79,10.8,10.36,10.55,429300.0],["2026-04-08",11.25,11.49,10.81,11.03,506300.0],["2026-04-09",10.94,10.94,10.28,10.49,486700.0],["2026-04-10",10.68,11.07,10.672,10.97,349700.0],["2026-04-13",10.84,11.64,10.6,11.62,611100.0],["2026-04-14",11.81,12.07,11.65,11.81,399700.0],["2026-04-15",11.94,12.48,11.92,12.44,511200.0],["2026-04-16",12.8,12.82,12.37,12.52,450000.0],["2026-04-17",12.75,13.14,12.745,12.93,587600.0],["2026-04-20",12.58,14.26,12.53,14.21,1075000.0],["2026-04-21",14.5,15.77,13.802,13.95,1602900.0],["2026-04-22",14.27,14.45,13.33,13.48,926600.0],["2026-04-23",13.04,13.2,12.54,12.75,582800.0],["2026-04-24",12.97,13.15,12.62,13.09,487700.0],["2026-04-27",13.03,13.09,12.36,12.9,483100.0],["2026-04-28",12.57,13.12,12.237,13.06,354400.0],["2026-04-29",13.46,14.23,13.25,14.09,982300.0],["2026-04-30",14.35,15.15,14.05,14.55,935700.0],["2026-05-01",14.58,15.71,14.417,15.43,1221400.0],["2026-05-04",15.15,15.66,14.826,15.14,831300.0],["2026-05-05",15.35,15.749,14.93,15.09,918700.0],["2026-05-06",15.15,15.318,14.52,15.17,1161400.0],["2026-05-07",15.17,16.2,14.83,15.35,1414600.0],["2026-05-08",15.09,15.18,14.6,15.1,1476300.0],["2026-05-11",14.56,14.779,13.975,14.19,1056500.0],["2026-05-12",13.792,14.06,13.16,13.77,748900.0],["2026-05-13",13.67,14.06,13.33,13.86,537200.0],["2026-05-14",13.95,14.09,13.2,14.03,721100.0],["2026-05-15",13.53,13.581,12.91,13.15,769200.0],["2026-05-18",12.92,13.06,12.421,12.99,581100.0],["2026-05-19",12.79,13.103,12.601,12.78,466600.0],["2026-05-20",12.78,13.48,12.51,13.41,774000.0],["2026-05-21",14.17,14.805,13.93,14.26,870200.0],["2026-05-22",14.115,15.075,14.09,14.58,848300.0],["2026-05-26",15.55,16.63,15.45,16.46,2383900.0],["2026-05-27",15.71,16.6,15.32,16.33,1978000.0],["2026-05-28",16.0,18.08,15.51,17.74,1950000.0],["2026-05-29",17.89,20.87,17.1,20.48,2522300.0],["2026-06-01",19.79,21.35,19.628,21.14,1947500.0],["2026-06-02",23.16,23.49,20.96,21.78,5649500.0],["2026-06-03",17.775,18.98,16.79,18.29,5968100.0],["2026-06-04",17.6,19.77,17.0,19.03,2720100.0],["2026-06-05",18.56,18.725,16.418,17.14,2077700.0],["2026-06-08",17.43,17.72,16.22,17.02,1323100.0],["2026-06-09",17.01,17.35,15.416,16.08,1545100.0],["2026-06-10",15.6,16.72,15.56,16.11,1418600.0],["2026-06-11",16.02,18.29,15.75,17.78,1639600.0],["2026-06-12",17.8,18.15,17.063,17.4,1010200.0],["2026-06-15",18.0,18.29,17.4,17.49,836100.0],["2026-06-16",17.13,18.205,16.87,17.7,844400.0],["2026-06-17",17.86,18.37,17.23,17.26,1095900.0],["2026-06-18",17.46,17.47,16.21,16.54,1701400.0],["2026-06-22",16.52,17.5,15.81,16.52,1530600.0],["2026-06-23",17.57,18.69,16.93,17.1,3640400.0],["2026-06-24",16.84,17.43,16.32,16.89,1891900.0],["2026-06-25",16.75,17.15,15.905,16.9,1109900.0],["2026-06-26",16.39,17.743,16.0,17.48,1091700.0],["2026-06-29",18.08,19.8,18.053,18.78,2205600.0],["2026-06-30",18.5,20.069,18.32,19.88,1300800.0],["2026-07-01",19.75,21.1,19.55,20.15,1612900.0],["2026-07-02",20.37,20.55,18.46,18.51,1506400.0],["2026-07-06",18.63,19.228,18.27,18.53,782757.777825],["2026-07-07",18.3,18.32,17.3,17.67,1068885.990857],["2026-07-08",17.159,17.72,16.7,17.51,758958.876084],["2026-07-09",17.55,18.48,17.25,18.34,896313.668395],["2026-07-10",18.67,18.78,17.7,17.95,596547.504173],["2026-07-13",17.63,17.63,16.23,16.49,1209646.825374],["2026-07-14",16.53,17.4,16.45,16.77,645567.036659],["2026-07-15",17.1,17.4,11.705,11.89,7482262.961716],["2026-07-16",11.54,11.76,10.74,11.48,2638254.808105],["2026-07-17",11.04,12.39,10.92,12.04,1735824.341465],["2026-07-20",12.26,12.8199,12,12.15,1218851.840343],["2026-07-21",12.75,12.93,12.42,12.73,1071360.472104],["2026-07-22",12.545,13.3,12.4,12.68,808308.659228],["2026-07-23",12.42,12.8,12.18,12.57,813035.955068],["2026-07-24",12.7,12.7,12.01,12.01,532330.046414],["2026-07-27",12.42,12.7799,11.8,12.13,618852.033765],["2026-07-28",11.94,11.94,11.23,11.65,929790.386935],["2026-07-29",11.55,11.72,10.6001,10.65,1086835.886879],["2026-07-30",11.125,11.67,11,11.47,1026734.327144],["2026-07-31",11.95,11.99,11.01,11.09,698672.760512],["2026-08-03",11.1,11.79,10.91,11.7,909316.181646],["2026-08-04",12.21,12.48,11.9,12.25,853409.637292],["2026-08-05",12.25,12.365,11.895,12,813228.181597],["2026-08-06",11.87,12.47,11.7793,12.38,749402.203331],["2026-08-07",12.65,13.1778,12.58,13.15,1106616.215575],["2026-08-10",13.1,13.27,12.82,12.87,310079.403605],["2026-08-11",13.55,14.12,13.28,14,804991.158451],["2026-08-12",14.195,14.8,14.0975,14.64,1260376.761667],["2026-08-13",14.64,15.47,14.59,15.43,1000148.425457],["2026-08-14",15.28,16.48,15.15,16.37,1182658.634933]]}