{"t":"LYEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-17",375.0,378.0,299.8,337.8,219865.0],["2021-06-18",325.2,337.0,319.8,324.0,22400.0],["2021-06-21",322.0,337.6,302.4,333.2,34920.0],["2021-06-22",334.8,337.4,320.0,332.0,24300.0],["2021-06-23",327.2,337.0,320.0,331.0,117900.0],["2021-06-24",331.6,332.8,310.0,320.0,19170.0],["2021-06-25",318.0,323.0,316.0,319.8,6320.0],["2021-06-28",318.1,338.8,316.4,331.2,10880.0],["2021-06-29",329.4,334.6,320.2,326.4,32170.0],["2021-06-30",324.0,327.94,320.0,324.8,23095.0],["2021-07-01",322.0,327.4,314.6,320.2,37370.0],["2021-07-02",319.0,323.4,302.3,320.6,16530.0],["2021-07-06",320.6,320.6,304.0,310.2,35080.0],["2021-07-07",309.2,311.8,300.0,307.6,16600.0],["2021-07-08",302.2,320.0,299.6,305.0,26090.0],["2021-07-09",304.2,325.8,300.4,317.6,22130.0],["2021-07-12",320.0,338.3,314.0,325.4,34795.0],["2021-07-13",320.2,336.0,317.2,324.4,21985.0],["2021-07-14",322.0,335.0,322.0,333.4,19245.0],["2021-07-15",332.8,339.8,316.6,321.4,35715.0],["2021-07-16",322.4,347.0,319.9,338.2,38020.0],["2021-07-19",334.2,345.0,328.2,329.0,6175.0],["2021-07-20",330.6,343.0,330.6,334.0,5145.0],["2021-07-21",336.6,338.6,307.2,314.0,16555.0],["2021-07-22",315.4,322.0,303.4,311.4,11045.0],["2021-07-23",311.4,321.0,286.0,288.6,12090.0],["2021-07-26",290.0,303.28,282.2,291.0,14885.0],["2021-07-27",293.2,299.6,280.0,288.2,12540.0],["2021-07-28",289.2,292.2,262.2,270.2,14485.0],["2021-07-29",272.4,286.4,269.1,279.4,14540.0],["2021-07-30",278.6,294.6,275.0,290.0,10385.0],["2021-08-02",315.4,315.4,285.6,294.4,13310.0],["2021-08-03",295.8,314.6,288.6,311.0,4870.0],["2021-08-04",311.0,324.6,309.0,314.4,7950.0],["2021-08-05",314.8,334.0,312.8,325.8,9490.0],["2021-08-06",325.4,326.6,310.0,312.8,19675.0],["2021-08-09",315.2,327.06,296.0,300.6,22095.0],["2021-08-10",298.2,303.0,290.6,296.4,6990.0],["2021-08-11",297.8,298.2,288.2,288.2,8790.0],["2021-08-12",290.0,298.0,280.0,285.6,6720.0],["2021-08-13",286.8,300.0,285.6,296.2,7085.0],["2021-08-16",296.6,296.6,275.0,281.6,7705.0],["2021-08-17",281.2,297.2,275.2,294.6,5050.0],["2021-08-18",293.2,303.5,285.8,297.4,6810.0],["2021-08-19",296.8,303.6,280.2,290.8,11345.0],["2021-08-20",290.2,308.0,288.0,302.8,10020.0],["2021-08-23",305.6,324.0,304.9,312.2,8280.0],["2021-08-24",313.0,314.0,305.6,309.6,2865.0],["2021-08-25",309.4,317.2,303.6,310.0,3050.0],["2021-08-26",310.2,325.6,299.6,305.8,13425.0],["2021-08-27",306.6,338.0,301.0,324.6,10370.0],["2021-08-30",326.6,340.0,314.8,315.6,10495.0],["2021-08-31",317.4,326.4,313.2,315.8,6200.0],["2021-09-01",315.6,336.6,306.4,322.0,10465.0],["2021-09-02",323.8,337.2,319.3,334.0,7335.0],["2021-09-03",334.0,334.0,325.1,329.6,14965.0],["2021-09-07",334.2,396.8,334.0,340.0,151435.0],["2021-09-08",339.2,347.0,319.6,341.0,36635.0],["2021-09-09",337.0,350.8,335.4,337.2,22945.0],["2021-09-10",341.2,363.2,301.2,359.0,37935.0],["2021-09-13",355.0,355.0,265.0,321.0,105550.0],["2021-09-14",317.6,320.8,281.6,290.2,20190.0],["2021-09-15",290.2,290.22,263.6,263.6,34780.0],["2021-09-16",268.2,277.02,232.3,233.2,54620.0],["2021-09-17",240.0,252.2,227.4,236.2,204630.0],["2021-09-20",230.4,233.0,212.4,220.6,50780.0],["2021-09-21",222.2,228.12,217.6,220.0,19725.0],["2021-09-22",220.0,229.0,217.2,225.8,16610.0],["2021-09-23",225.6,228.1,219.7,224.6,17490.0],["2021-09-24",226.0,248.0,222.4,245.6,12915.0],["2021-09-27",239.8,263.2,237.6,256.8,23060.0],["2021-09-28",256.8,287.0,247.0,282.4,53945.0],["2021-09-29",278.4,291.6,274.2,291.2,16115.0],["2021-09-30",291.2,300.2,282.2,296.0,28790.0],["2021-10-01",290.0,290.0,253.8,265.8,32480.0],["2021-10-04",265.6,265.6,243.4,262.2,16560.0],["2021-10-05",260.8,262.2,235.0,242.6,10130.0],["2021-10-06",241.6,244.2,226.2,231.4,12620.0],["2021-10-07",231.0,250.6,227.8,249.0,9740.0],["2021-10-08",250.0,266.8,248.2,258.8,25190.0],["2021-10-11",257.2,257.2,234.8,244.0,14135.0],["2021-10-12",245.8,269.4,238.2,263.0,11110.0],["2021-10-13",261.4,264.2,244.2,257.0,11610.0],["2021-10-14",260.2,273.0,244.42,270.2,5845.0],["2021-10-15",273.0,281.4,258.8,265.6,8870.0],["2021-10-18",263.8,269.0,255.8,261.6,7805.0],["2021-10-19",264.6,285.2,264.6,278.4,10465.0],["2021-10-20",277.6,282.6,271.2,277.6,5530.0],["2021-10-21",277.4,282.0,269.6,277.8,5970.0],["2021-10-22",276.6,276.6,269.2,275.8,5640.0],["2021-10-25",276.6,290.0,273.4,289.0,6330.0],["2021-10-26",289.8,309.2,286.6,303.8,11585.0],["2021-10-27",300.4,309.4,282.4,287.4,8390.0],["2021-10-28",288.8,296.0,281.8,293.4,5380.0],["2021-10-29",294.8,306.34,271.4,278.8,14670.0],["2021-11-01",280.2,287.6,270.8,282.8,13030.0],["2021-11-02",282.4,305.6,276.7,296.8,7220.0],["2021-11-03",297.2,309.9,274.2,279.8,23640.0],["2021-11-04",281.0,308.3,278.8,298.6,11740.0],["2021-11-05",299.6,300.4,271.0,276.4,5430.0],["2021-11-08",274.0,283.1,254.2,259.2,13720.0],["2021-11-09",258.6,258.6,232.4,240.2,13260.0],["2021-11-10",241.0,246.2,235.0,241.0,16520.0],["2021-11-11",241.0,242.0,224.4,230.4,12210.0],["2021-11-12",230.4,232.5,216.0,227.8,16380.0],["2021-11-15",232.2,232.6,218.6,221.0,25610.0],["2021-11-16",221.0,224.0,216.2,218.8,20430.0],["2021-11-17",219.6,228.2,218.4,222.0,14860.0],["2021-11-18",222.6,223.4,209.0,210.4,24140.0],["2021-11-19",209.8,221.2,206.2,216.2,11350.0],["2021-11-22",214.2,219.2,194.2,196.0,17160.0],["2021-11-23",197.2,200.6,180.0,187.2,20115.0],["2021-11-24",184.2,190.8,181.6,188.0,9435.0],["2021-11-26",183.4,196.2,178.6,186.2,6895.0],["2021-11-29",186.2,198.0,180.0,185.0,29410.0],["2021-11-30",184.8,192.4,178.6,191.0,12470.0],["2021-12-01",194.8,195.8,180.0,187.0,16375.0],["2021-12-02",188.0,199.6,184.8,190.2,12280.0],["2021-12-03",192.0,194.4,170.4,177.8,17450.0],["2021-12-06",178.2,181.4,170.4,174.6,30035.0],["2021-12-07",177.0,196.8,177.0,183.6,30995.0],["2021-12-08",184.8,206.56,184.4,198.6,27450.0],["2021-12-09",197.0,206.2,194.0,194.0,13335.0],["2021-12-10",192.8,201.2,186.4,187.0,14255.0],["2021-12-13",187.6,205.2,184.32,200.2,12240.0],["2021-12-14",189.2,202.4,185.2,194.8,41620.0],["2021-12-15",193.6,193.6,174.0,180.0,18885.0],["2021-12-16",182.0,184.6,178.8,179.0,22365.0],["2021-12-17",180.8,180.8,164.8,166.8,97135.0],["2021-12-20",167.0,167.7,142.0,150.4,113845.0],["2021-12-21",150.4,159.0,141.6,148.0,97460.0],["2021-12-22",146.8,154.8,138.0,149.8,144350.0],["2021-12-23",149.8,169.8,149.2,164.2,103635.0],["2021-12-27",163.2,165.0,150.4,153.8,38230.0],["2021-12-28",153.0,164.38,152.8,157.0,77215.0],["2021-12-29",155.0,157.6,141.2,142.6,33885.0],["2021-12-30",143.0,156.0,143.0,151.0,28745.0],["2021-12-31",151.2,161.6,149.0,154.8,24920.0],["2022-01-03",153.2,155.7,145.7,154.0,30510.0],["2022-01-04",156.4,156.4,139.0,141.0,50585.0],["2022-01-05",138.6,144.2,130.8,131.6,24405.0],["2022-01-06",130.4,133.2,121.8,129.0,25215.0],["2022-01-07",129.4,134.2,126.4,127.6,15650.0],["2022-01-10",126.4,132.6,121.2,132.4,18195.0],["2022-01-11",131.0,143.0,129.4,134.8,31665.0],["2022-01-12",135.8,135.8,123.2,125.6,22335.0],["2022-01-13",122.8,129.6,121.6,122.4,17250.0],["2022-01-14",121.0,127.8,116.6,120.8,19805.0],["2022-01-18",119.46,123.0,113.8,115.0,40690.0],["2022-01-19",115.6,117.7,109.9,111.2,35900.0],["2022-01-20",112.8,118.6,109.6,110.2,11575.0],["2022-01-21",109.2,111.4,104.4,104.6,15990.0],["2022-01-24",104.6,109.6,99.0,108.6,48230.0],["2022-01-25",107.4,111.4,105.0,109.0,46425.0],["2022-01-26",110.0,118.2,107.8,108.8,23500.0],["2022-01-27",109.0,112.4,101.8,102.8,33040.0],["2022-01-28",102.8,107.8,98.2,105.0,27635.0],["2022-01-31",105.0,113.6,104.2,113.6,29565.0],["2022-02-01",114.2,120.3,112.2,119.6,47040.0],["2022-02-02",119.2,119.2,110.2,113.4,16770.0],["2022-02-03",111.8,122.4,109.4,113.4,42360.0],["2022-02-04",112.8,114.2,104.8,113.2,41705.0],["2022-02-07",113.4,122.6,111.8,116.0,43705.0],["2022-02-08",115.6,119.8,110.0,118.6,59965.0],["2022-02-09",119.8,131.2,119.8,128.0,65970.0],["2022-02-10",125.8,140.6,122.0,130.2,53345.0],["2022-02-11",129.2,136.8,119.8,120.8,46110.0],["2022-02-14",120.0,126.2,118.6,122.4,33720.0],["2022-02-15",124.0,137.2,124.0,136.4,38935.0],["2022-02-16",134.8,139.6,128.2,134.0,54135.0],["2022-02-17",132.4,132.4,124.4,126.2,33115.0],["2022-02-18",124.0,126.2,118.6,119.8,48930.0],["2022-02-22",118.6,130.4,117.8,125.4,50305.0],["2022-02-23",126.6,127.4,121.6,122.4,43125.0],["2022-02-24",118.4,136.2,114.94,135.8,50195.0],["2022-02-25",136.0,140.2,123.44,138.4,38420.0],["2022-02-28",135.0,145.6,135.0,144.8,53705.0],["2022-03-01",146.8,146.8,136.0,137.4,38240.0],["2022-03-02",138.6,139.8,132.4,135.8,45100.0],["2022-03-03",137.2,139.8,127.6,129.2,61775.0],["2022-03-04",127.6,134.4,126.2,130.4,65105.0],["2022-03-07",129.8,144.4,127.3,134.6,126445.0],["2022-03-08",134.2,137.0,125.4,127.6,68750.0],["2022-03-09",129.0,138.8,127.9,135.8,63570.0],["2022-03-10",132.4,137.8,130.2,136.8,58725.0],["2022-03-11",137.4,143.5,130.0,131.0,66210.0],["2022-03-14",130.8,133.8,111.8,112.4,103045.0],["2022-03-15",112.2,120.3,110.8,120.2,65210.0],["2022-03-16",119.8,131.0,114.6,119.6,137465.0],["2022-03-17",119.0,128.6,116.2,126.8,165585.0],["2022-03-18",129.8,137.6,118.0,119.8,859570.0],["2022-03-21",120.4,120.4,100.0,102.2,203160.0],["2022-03-22",103.0,108.8,101.0,106.8,138665.0],["2022-03-23",104.8,105.6,98.8,101.2,77085.0],["2022-03-24",101.2,104.8,98.4,102.4,29645.0],["2022-03-25",102.6,107.6,101.2,102.0,27235.0],["2022-03-28",100.8,104.6,99.8,101.0,39370.0],["2022-03-29",102.2,108.6,101.4,103.8,50155.0],["2022-03-30",102.4,118.4,102.4,107.2,58580.0],["2022-03-31",107.8,108.02,100.6,101.0,53260.0],["2022-04-01",103.2,109.2,100.6,107.2,48620.0],["2022-04-04",107.2,113.4,105.6,107.2,42495.0],["2022-04-05",106.4,111.2,104.6,105.8,32170.0],["2022-04-06",104.4,104.4,100.4,104.0,42420.0],["2022-04-07",103.6,108.2,100.6,105.8,40300.0],["2022-04-08",105.2,109.6,102.8,109.0,34615.0],["2022-04-11",108.4,109.8,104.2,105.8,25750.0],["2022-04-12",106.8,112.8,105.0,108.8,21935.0],["2022-04-13",109.2,117.0,103.68,114.0,28865.0],["2022-04-14",114.4,117.2,105.4,107.8,27910.0],["2022-04-18",107.4,107.4,100.2,102.8,29275.0],["2022-04-19",101.6,108.8,99.4,108.4,26345.0],["2022-04-20",109.4,113.0,106.8,111.2,22610.0],["2022-04-21",112.8,114.2,104.0,107.4,23725.0],["2022-04-22",106.2,109.9,103.0,104.0,18540.0],["2022-04-25",105.4,111.0,100.8,109.4,20610.0],["2022-04-26",107.6,110.2,104.8,106.4,17315.0],["2022-04-27",105.8,109.2,100.8,102.0,36835.0],["2022-04-28",103.0,109.0,99.6,102.6,42475.0],["2022-04-29",102.6,109.4,101.4,102.6,25130.0],["2022-05-02",100.4,108.8,100.4,108.8,18995.0],["2022-05-03",108.8,113.0,106.8,108.4,14020.0],["2022-05-04",109.2,113.6,102.2,113.4,26865.0],["2022-05-05",110.0,112.0,104.64,108.4,26095.0],["2022-05-06",107.8,112.76,101.2,106.2,25220.0],["2022-05-09",104.4,106.6,99.2,103.4,39880.0],["2022-05-10",106.0,110.8,101.0,101.8,52675.0],["2022-05-11",101.4,101.4,90.0,90.6,52910.0],["2022-05-12",90.0,96.6,79.0,82.2,55560.0],["2022-05-13",82.8,88.2,79.2,79.8,43410.0],["2022-05-16",78.4,88.4,77.8,78.2,72350.0],["2022-05-17",80.4,83.2,77.2,80.6,54430.0],["2022-05-18",78.8,83.5,72.4,73.6,42945.0],["2022-05-19",71.6,79.1,71.4,77.6,40160.0],["2022-05-20",78.8,84.0,76.8,82.2,46015.0],["2022-05-23",82.4,92.7,80.0,85.6,68455.0],["2022-05-24",84.4,86.6,77.6,84.0,49775.0],["2022-05-25",83.0,84.4,78.4,82.2,31140.0],["2022-05-26",81.8,85.8,78.2,81.8,37185.0],["2022-05-27",82.0,87.6,81.2,86.8,31700.0],["2022-05-31",86.0,88.2,81.7,82.8,43895.0],["2022-06-01",83.0,85.8,79.3,83.2,46960.0],["2022-06-02",83.4,92.2,81.62,92.2,35060.0],["2022-06-03",91.8,101.2,90.36,100.8,49215.0],["2022-06-06",103.4,108.8,95.4,98.0,50835.0],["2022-06-07",96.4,107.0,96.4,104.8,52300.0],["2022-06-08",103.8,112.0,103.8,106.2,34580.0],["2022-06-09",105.0,107.4,102.8,105.0,44430.0],["2022-06-10",102.6,106.6,99.4,102.0,28810.0],["2022-06-13",98.0,103.78,84.8,89.8,53955.0],["2022-06-14",90.4,91.2,83.6,90.4,40350.0],["2022-06-15",90.4,95.8,90.4,94.6,60405.0],["2022-06-16",91.6,94.22,88.0,91.0,62795.0],["2022-06-17",91.8,110.0,91.8,109.2,146955.0],["2022-06-21",108.0,119.3,108.0,114.4,78330.0],["2022-06-22",113.2,130.4,109.6,127.2,69985.0],["2022-06-23",131.0,138.6,124.8,136.0,57060.0],["2022-06-24",136.6,139.0,128.6,133.2,290975.0],["2022-06-27",133.6,135.0,124.8,130.8,22550.0],["2022-06-28",130.4,135.2,128.3,130.8,20910.0],["2022-06-29",128.4,136.2,126.0,134.2,41235.0],["2022-06-30",131.4,133.2,128.2,130.4,32200.0],["2022-07-01",130.4,132.6,119.2,119.8,51785.0],["2022-07-05",121.0,129.0,117.2,129.0,56265.0],["2022-07-06",128.2,137.38,127.8,130.2,30465.0],["2022-07-07",130.0,136.8,129.0,136.2,36105.0],["2022-07-08",133.8,137.2,132.0,134.4,36950.0],["2022-07-11",132.8,132.8,113.0,117.5,61170.0],["2022-07-12",117.6,119.48,102.4,110.9,27405.0],["2022-07-13",109.0,120.4,105.2,118.2,22595.0],["2022-07-14",116.2,116.2,110.6,113.8,14720.0],["2022-07-15",117.4,120.4,114.2,118.0,26060.0],["2022-07-18",121.8,121.8,110.62,112.4,15835.0],["2022-07-19",113.6,117.6,108.6,116.8,25125.0],["2022-07-20",116.4,120.8,107.0,117.0,30175.0],["2022-07-21",116.6,120.6,114.4,119.8,37395.0],["2022-07-22",120.2,122.4,114.0,114.4,23075.0],["2022-07-25",112.8,117.4,107.0,117.0,23730.0],["2022-07-26",117.0,120.8,112.2,117.0,13815.0],["2022-07-27",118.2,118.2,110.4,116.6,23160.0],["2022-07-28",117.4,120.2,110.0,112.6,30395.0],["2022-07-29",111.4,118.9,108.4,111.4,21675.0],["2022-08-01",114.2,115.2,108.8,110.8,21925.0],["2022-08-02",110.8,118.6,109.0,116.6,31680.0],["2022-08-03",118.4,129.2,117.6,125.0,48510.0],["2022-08-04",127.0,134.0,123.8,133.0,33840.0],["2022-08-05",131.6,151.8,124.4,145.4,102060.0],["2022-08-08",146.2,155.2,144.6,153.0,88580.0],["2022-08-09",151.8,158.2,148.8,150.2,39990.0],["2022-08-10",154.2,155.4,146.8,152.6,34480.0],["2022-08-11",153.2,153.7,142.8,143.8,23810.0],["2022-08-12",141.0,149.6,141.0,146.2,68030.0],["2022-08-15",145.6,152.6,143.8,150.4,33605.0],["2022-08-16",150.2,150.2,135.2,141.7,25540.0],["2022-08-17",139.4,147.0,136.4,144.4,22960.0],["2022-08-18",142.8,148.4,139.6,147.2,29475.0],["2022-08-19",143.4,145.6,129.7,140.8,35495.0],["2022-08-22",139.6,143.8,138.0,141.4,19155.0],["2022-08-23",141.8,149.9,135.9,147.4,46495.0],["2022-08-24",147.8,156.0,145.2,151.2,33175.0],["2022-08-25",152.2,154.0,142.0,152.6,69170.0],["2022-08-26",151.2,152.2,121.6,125.8,51000.0],["2022-08-29",124.2,131.4,120.4,125.8,31540.0],["2022-08-30",127.8,129.0,122.2,125.8,21110.0],["2022-08-31",128.8,138.2,126.8,134.0,45455.0],["2022-09-01",132.6,144.0,128.8,143.2,29510.0],["2022-09-02",144.4,147.8,135.4,137.6,30470.0],["2022-09-06",137.6,146.6,135.0,139.4,54110.0],["2022-09-07",141.6,147.0,137.0,146.2,68275.0],["2022-09-08",144.4,152.0,142.4,150.0,54795.0],["2022-09-09",150.2,154.0,147.5,151.8,39020.0],["2022-09-12",153.2,174.8,151.0,165.4,95735.0],["2022-09-13",159.0,163.9,148.0,154.6,74175.0],["2022-09-14",154.0,165.6,153.2,159.0,86605.0],["2022-09-15",158.0,164.9,152.2,159.2,75580.0],["2022-09-16",156.8,156.8,135.8,143.8,540435.0],["2022-09-19",140.8,147.6,136.6,146.6,57990.0],["2022-09-20",143.6,149.8,143.6,148.4,34165.0],["2022-09-21",149.4,153.4,145.0,145.0,48960.0],["2022-09-22",143.8,143.8,133.0,135.2,35095.0],["2022-09-23",132.6,132.8,124.2,127.6,59420.0],["2022-09-26",127.2,136.8,127.2,131.8,37810.0],["2022-09-27",134.0,139.6,133.2,139.6,41925.0],["2022-09-28",139.4,159.0,139.4,157.8,53340.0],["2022-09-29",156.4,157.0,146.6,148.2,51040.0],["2022-09-30",149.8,153.8,144.8,146.6,72335.0],["2022-10-03",150.0,154.1,138.0,149.0,37020.0],["2022-10-04",153.4,159.2,145.8,159.2,41755.0],["2022-10-05",157.8,161.2,152.2,158.6,26185.0],["2022-10-06",158.2,164.9,157.0,161.8,29440.0],["2022-10-07",158.0,160.0,139.2,141.4,53695.0],["2022-10-10",141.0,141.2,133.8,138.2,30980.0],["2022-10-11",136.6,141.6,130.8,137.4,36155.0],["2022-10-12",138.6,139.8,133.4,138.0,24165.0],["2022-10-13",132.2,139.2,130.2,138.8,43150.0],["2022-10-14",140.8,141.4,130.4,130.8,30515.0],["2022-10-17",136.4,137.4,128.8,135.6,45525.0],["2022-10-18",138.8,141.56,132.0,133.6,30015.0],["2022-10-19",126.8,131.6,118.4,120.2,46915.0],["2022-10-20",120.2,131.8,119.8,127.9,47070.0],["2022-10-21",128.4,132.2,124.4,131.0,44405.0],["2022-10-24",131.0,132.2,121.0,128.4,19895.0],["2022-10-25",121.8,124.0,106.28,119.2,65875.0],["2022-10-26",120.0,124.2,117.4,119.8,33020.0],["2022-10-27",120.4,122.7,115.0,118.6,27250.0],["2022-10-28",118.6,123.6,115.4,122.2,42050.0],["2022-10-31",120.6,123.2,117.1,117.6,64940.0],["2022-11-01",121.6,122.8,117.0,117.4,28985.0],["2022-11-02",118.8,118.8,110.2,110.4,32555.0],["2022-11-03",108.0,115.2,107.8,111.6,29360.0],["2022-11-04",115.0,116.0,110.4,113.6,37535.0],["2022-11-07",119.3,119.3,108.8,109.2,43245.0],["2022-11-08",109.8,112.4,105.2,109.6,34785.0],["2022-11-09",107.2,107.2,84.1,89.2,71940.0],["2022-11-10",94.2,104.6,92.0,99.2,101675.0],["2022-11-11",95.8,101.0,86.7,90.6,195235.0],["2022-11-14",89.6,98.2,89.2,94.0,50970.0],["2022-11-15",96.4,97.8,90.0,92.0,43500.0],["2022-11-16",92.6,92.6,88.0,89.0,42850.0],["2022-11-17",88.6,90.8,86.2,88.2,57595.0],["2022-11-18",90.6,90.8,86.7,87.8,22960.0],["2022-11-21",88.2,88.8,84.8,86.4,46685.0],["2022-11-22",86.4,89.2,81.4,85.6,48940.0],["2022-11-23",85.8,90.4,81.8,84.4,52895.0],["2022-11-25",82.6,85.0,80.2,83.2,31385.0],["2022-11-28",82.8,86.0,81.82,82.8,43200.0],["2022-11-29",82.0,86.8,81.4,82.2,44410.0],["2022-11-30",82.4,84.2,80.6,84.2,96160.0],["2022-12-01",83.8,85.4,80.4,80.6,36575.0],["2022-12-02",79.6,81.78,77.8,80.6,58915.0],["2022-12-05",80.6,80.8,77.4,78.6,32765.0],["2022-12-06",78.8,80.5,73.6,78.6,55215.0],["2022-12-07",78.6,80.2,76.6,77.0,36230.0],["2022-12-08",77.8,80.1,75.2,77.8,54495.0],["2022-12-09",77.2,78.4,70.0,70.1,35200.0],["2022-12-12",70.8,72.2,68.6,72.0,80405.0],["2022-12-13",74.4,76.6,68.5,72.0,77485.0],["2022-12-14",73.0,73.5,70.8,71.2,42765.0],["2022-12-15",69.6,71.3,65.2,65.6,73765.0],["2022-12-16",65.6,65.6,61.6,64.6,320495.0],["2022-12-19",64.4,64.9,60.2,60.8,59735.0],["2022-12-20",61.6,61.6,58.6,60.2,73340.0],["2022-12-21",60.4,61.0,58.4,60.0,49470.0],["2022-12-22",59.2,61.4,57.7,60.8,40685.0],["2022-12-23",60.4,63.6,59.5,61.0,45640.0],["2022-12-27",61.4,61.8,55.2,55.6,45420.0],["2022-12-28",55.2,60.4,54.8,57.6,82920.0],["2022-12-29",57.8,67.0,56.9,65.8,78210.0],["2022-12-30",66.8,69.8,64.8,69.4,73805.0],["2023-01-03",69.4,72.2,65.9,67.2,42325.0],["2023-01-04",67.8,72.2,67.8,71.6,43960.0],["2023-01-05",70.2,70.2,64.4,64.8,56465.0],["2023-01-06",66.2,66.9,61.4,65.4,41460.0],["2023-01-09",65.2,67.8,62.6,64.0,57640.0],["2023-01-10",64.4,70.2,61.2,64.6,49910.0],["2023-01-11",63.8,65.3,62.4,64.8,46715.0],["2023-01-12",65.2,66.2,63.3,66.2,75680.0],["2023-01-13",64.6,68.4,63.4,64.6,51620.0],["2023-01-17",65.0,65.0,58.7,61.2,52830.0],["2023-01-18",62.2,65.6,56.7,59.8,76230.0],["2023-01-19",59.8,62.0,57.2,58.6,89320.0],["2023-01-20",59.8,61.0,57.8,59.8,41915.0],["2023-01-23",59.6,61.4,58.0,59.6,46625.0],["2023-01-24",58.8,62.4,57.4,60.8,40315.0],["2023-01-25",60.0,64.2,59.0,63.8,35820.0],["2023-01-26",64.0,66.0,62.4,65.6,45795.0],["2023-01-27",65.2,67.84,64.4,66.8,26950.0],["2023-01-30",66.0,67.9,65.0,65.4,49320.0],["2023-01-31",65.8,67.0,63.8,65.4,42795.0],["2023-02-01",65.6,66.8,62.9,65.6,40650.0],["2023-02-02",67.2,71.4,66.0,69.6,55855.0],["2023-02-03",68.0,71.0,67.4,68.0,28370.0],["2023-02-06",68.0,68.0,64.2,65.8,30105.0],["2023-02-07",66.0,66.4,62.8,65.4,32375.0],["2023-02-08",65.2,66.0,61.5,61.6,26520.0],["2023-02-09",62.0,63.2,58.3,58.6,19910.0],["2023-02-10",58.6,58.6,56.8,57.2,25175.0],["2023-02-13",58.2,58.2,51.2,52.6,55720.0],["2023-02-14",52.2,52.2,49.0,50.0,40415.0],["2023-02-15",49.0,50.5,46.2,50.0,36330.0],["2023-02-16",48.8,51.4,48.4,49.4,33685.0],["2023-02-17",47.8,52.4,47.6,52.2,31860.0],["2023-02-21",49.8,51.6,47.1,48.2,66900.0],["2023-02-22",48.4,49.6,45.8,47.4,74370.0],["2023-02-23",48.6,49.2,45.3,46.2,52420.0],["2023-02-24",46.6,49.4,42.2,42.6,50975.0],["2023-02-27",43.4,44.2,42.4,43.8,47410.0],["2023-02-28",44.2,44.6,42.7,43.0,50355.0],["2023-03-01",43.8,49.6,43.0,48.0,77975.0],["2023-03-02",47.4,47.6,44.8,45.0,95630.0],["2023-03-03",46.0,47.4,44.2,44.4,54730.0],["2023-03-06",44.0,45.0,41.4,42.2,54515.0],["2023-03-07",42.2,43.1,41.4,41.8,40330.0],["2023-03-08",42.2,42.8,40.4,41.2,49755.0],["2023-03-09",41.6,41.8,39.1,39.4,65670.0],["2023-03-10",39.6,40.8,37.6,39.8,76605.0],["2023-03-13",38.8,45.0,38.4,44.6,60790.0],["2023-03-14",45.6,47.8,43.8,47.0,59060.0],["2023-03-15",45.8,48.0,42.8,43.8,50500.0],["2023-03-16",42.8,44.9,41.8,43.8,48150.0],["2023-03-17",43.8,43.8,41.1,42.6,108960.0],["2023-03-20",42.4,43.4,40.0,43.4,46305.0],["2023-03-21",43.8,44.8,42.8,44.0,32115.0],["2023-03-22",45.4,47.8,41.0,41.2,43895.0],["2023-03-23",41.6,41.8,36.56,40.6,92620.0],["2023-03-24",40.0,40.6,39.0,40.2,48240.0],["2023-03-27",40.4,44.7,39.8,43.8,53350.0],["2023-03-28",43.2,45.2,42.84,44.4,42315.0],["2023-03-29",45.4,47.2,43.9,46.8,39010.0],["2023-03-30",47.0,47.2,42.7,43.0,39755.0],["2023-03-31",43.8,48.4,43.4,47.2,77900.0],["2023-04-03",47.2,52.2,45.0,51.8,52900.0],["2023-04-04",53.2,54.6,50.2,52.2,69140.0],["2023-04-05",52.2,55.0,50.8,51.4,57830.0],["2023-04-06",51.6,56.0,50.2,55.8,50645.0],["2023-04-10",55.0,58.0,52.8,53.4,60265.0],["2023-04-11",52.2,57.5,52.2,56.2,44180.0],["2023-04-12",56.2,56.6,51.4,51.4,33780.0],["2023-04-13",51.6,57.0,51.4,55.4,52980.0],["2023-04-14",55.2,56.2,46.7,47.2,40305.0],["2023-04-17",47.8,52.0,47.3,50.8,58705.0],["2023-04-18",51.2,52.0,46.5,47.6,43465.0],["2023-04-19",47.4,50.4,46.2,49.0,34015.0],["2023-04-20",48.2,48.7,44.8,44.8,44185.0],["2023-04-21",45.8,48.2,44.4,46.2,32435.0],["2023-04-24",45.6,45.8,39.6,40.8,36760.0],["2023-04-25",40.6,42.2,38.4,38.6,24475.0],["2023-04-26",38.2,38.6,35.4,37.8,41220.0],["2023-04-27",37.2,39.46,36.6,39.0,40745.0],["2023-04-28",39.0,43.1,38.0,40.6,45815.0],["2023-05-01",40.2,43.2,39.6,42.8,46025.0],["2023-05-02",42.2,43.9,41.2,41.4,50885.0],["2023-05-03",42.0,47.0,42.0,46.4,50915.0],["2023-05-04",45.8,48.8,45.1,48.4,43515.0],["2023-05-05",50.8,51.8,48.4,49.6,46965.0],["2023-05-08",49.6,49.6,43.2,46.0,85845.0],["2023-05-09",44.8,50.0,44.4,49.4,50020.0],["2023-05-10",49.2,52.5,48.9,52.2,50285.0],["2023-05-11",51.4,53.6,49.0,50.4,66730.0],["2023-05-12",51.6,52.8,48.0,50.4,51690.0],["2023-05-15",49.8,60.6,49.8,60.2,72410.0],["2023-05-16",58.6,58.6,53.8,54.1,38830.0],["2023-05-17",54.2,55.8,49.8,53.4,41420.0],["2023-05-18",52.4,54.2,49.8,50.4,37500.0],["2023-05-19",51.8,55.4,50.6,55.2,39175.0],["2023-05-22",55.2,59.2,55.2,57.8,51615.0],["2023-05-23",57.6,60.0,56.3,57.6,50235.0],["2023-05-24",56.6,58.7,54.0,57.8,48475.0],["2023-05-25",57.6,58.16,55.3,56.8,37270.0],["2023-05-26",56.8,58.3,55.8,57.8,36110.0],["2023-05-30",57.6,60.4,53.6,55.2,32390.0],["2023-05-31",56.0,64.6,56.0,63.8,202730.0],["2023-06-01",63.8,68.2,57.3,66.6,84300.0],["2023-06-02",67.4,70.4,66.6,70.0,65530.0],["2023-06-05",69.0,72.2,67.7,68.4,74780.0],["2023-06-06",68.2,70.4,66.4,68.6,43175.0],["2023-06-07",69.2,70.6,64.6,65.2,52955.0],["2023-06-08",65.4,67.8,60.7,61.6,41575.0],["2023-06-09",61.8,63.8,55.6,55.6,40905.0],["2023-06-12",55.4,59.8,55.0,59.4,60690.0],["2023-06-13",60.2,66.4,60.0,65.0,47220.0],["2023-06-14",66.4,69.2,63.8,69.0,79650.0],["2023-06-15",67.8,77.2,66.4,77.2,109815.0],["2023-06-16",79.4,79.4,62.7,63.8,327085.0],["2023-06-20",63.6,63.7,55.2,59.8,103615.0],["2023-06-21",60.0,64.2,57.4,63.8,96420.0],["2023-06-22",62.8,66.0,60.2,65.8,44520.0],["2023-06-23",65.2,66.6,61.9,65.2,117760.0],["2023-06-26",64.6,65.2,60.9,64.0,51170.0],["2023-06-27",64.8,67.2,62.2,64.8,34780.0],["2023-06-28",65.0,65.4,62.2,63.8,32035.0],["2023-06-29",63.6,65.0,61.6,62.6,39065.0],["2023-06-30",63.6,65.2,62.0,63.6,43325.0],["2023-07-03",63.0,64.6,60.7,62.0,12925.0],["2023-07-05",61.6,63.0,60.7,61.6,39980.0],["2023-07-06",60.0,60.0,55.4,57.3,37545.0],["2023-07-07",57.2,59.7,57.0,58.6,18695.0],["2023-07-10",57.8,64.56,57.8,62.8,42040.0],["2023-07-11",62.8,62.8,59.7,61.0,20855.0],["2023-07-12",63.2,63.8,59.2,62.0,22840.0],["2023-07-13",62.0,64.2,61.5,62.6,22670.0],["2023-07-14",62.4,62.6,56.3,58.6,27940.0],["2023-07-17",58.6,62.1,57.4,60.0,63450.0],["2023-07-18",60.2,64.0,60.2,61.8,47555.0],["2023-07-19",62.6,68.2,62.6,67.0,54690.0],["2023-07-20",67.2,67.2,59.6,62.0,37465.0],["2023-07-21",62.6,65.18,61.0,64.4,48460.0],["2023-07-24",64.4,64.8,60.2,60.2,29505.0],["2023-07-25",60.0,61.6,59.2,60.0,26130.0],["2023-07-26",59.6,62.6,59.0,62.0,41850.0],["2023-07-27",63.2,63.2,55.4,55.8,31710.0],["2023-07-28",57.8,59.0,57.0,58.8,23285.0],["2023-07-31",59.0,59.0,56.4,57.8,23680.0],["2023-08-01",57.8,57.8,54.8,55.8,30530.0],["2023-08-02",54.4,54.54,51.0,52.8,41035.0],["2023-08-03",52.6,53.8,50.9,53.0,43620.0],["2023-08-04",53.8,54.5,52.2,52.6,23970.0],["2023-08-07",53.4,53.4,47.0,47.1,21915.0],["2023-08-08",46.4,49.3,45.6,48.0,30805.0],["2023-08-09",48.0,49.0,46.4,47.8,38280.0],["2023-08-10",48.0,48.0,45.6,46.2,27760.0],["2023-08-11",45.6,47.4,45.2,46.2,35665.0],["2023-08-14",46.0,48.7,43.6,44.0,43845.0],["2023-08-15",43.6,46.8,43.2,45.8,27995.0],["2023-08-16",45.6,47.4,45.0,45.0,28795.0],["2023-08-17",45.4,45.7,43.8,44.8,36160.0],["2023-08-18",44.0,45.8,43.6,44.8,29175.0],["2023-08-21",45.6,45.6,42.7,44.2,21995.0],["2023-08-22",44.4,45.6,41.8,43.4,16940.0],["2023-08-23",44.0,46.1,44.0,44.4,17100.0],["2023-08-24",45.2,45.3,42.0,44.6,21230.0],["2023-08-25",45.0,47.0,44.4,45.8,24805.0],["2023-08-28",44.0,45.4,41.2,44.0,29285.0],["2023-08-29",44.0,46.6,43.6,46.2,27155.0],["2023-08-30",45.8,47.4,45.0,47.0,24435.0],["2023-08-31",47.0,49.3,46.2,47.8,73140.0],["2023-09-01",47.6,50.2,46.6,46.8,48550.0],["2023-09-05",45.8,48.4,43.8,43.8,34135.0],["2023-09-06",43.8,44.6,42.6,42.8,18595.0],["2023-09-07",42.6,42.6,39.0,39.2,33040.0],["2023-09-08",39.6,40.2,36.2,36.4,21025.0],["2023-09-11",38.0,41.0,36.4,40.0,134670.0],["2023-09-12",39.0,40.2,37.8,38.0,28270.0],["2023-09-13",38.0,38.4,34.2,34.3,17170.0],["2023-09-14",36.0,36.0,34.7,34.9,26635.0],["2023-09-15",35.2,35.6,33.2,33.8,118890.0],["2023-09-18",33.8,33.8,31.6,32.4,48000.0],["2023-09-19",32.2,33.0,30.0,31.2,54270.0],["2023-09-20",31.6,31.6,28.8,29.0,35430.0],["2023-09-21",28.6,29.8,27.8,29.6,31280.0],["2023-09-22",29.6,30.4,28.6,29.2,26980.0],["2023-09-25",29.0,30.0,28.2,29.0,20345.0],["2023-09-26",29.2,32.4,28.8,30.8,33820.0],["2023-09-27",31.0,31.8,30.4,31.6,22270.0],["2023-09-28",31.0,32.0,29.8,31.4,24815.0],["2023-09-29",32.0,32.5,28.8,29.4,47015.0],["2023-10-02",29.2,29.6,27.6,28.6,43460.0],["2023-10-03",28.6,31.8,27.0,28.8,32565.0],["2023-10-04",28.4,28.5,26.6,27.8,35970.0],["2023-10-05",27.6,30.2,27.2,29.8,41405.0],["2023-10-06",29.4,32.8,27.2,28.6,25280.0],["2023-10-09",27.8,28.0,26.4,27.8,30795.0],["2023-10-10",27.8,31.2,26.52,30.4,27460.0],["2023-10-11",30.4,32.4,30.4,31.4,28840.0],["2023-10-12",31.6,31.6,29.8,31.2,58505.0],["2023-10-13",31.4,33.6,30.6,32.8,35405.0],["2023-10-16",32.8,33.4,31.0,32.2,30185.0],["2023-10-17",32.0,33.4,31.6,31.6,31350.0],["2023-10-18",31.0,32.2,30.2,31.6,33135.0],["2023-10-19",32.0,32.8,31.0,31.6,30440.0],["2023-10-20",31.8,32.6,30.1,31.0,54205.0],["2023-10-23",30.4,32.5,30.0,31.2,53085.0],["2023-10-24",31.2,32.9,31.2,32.4,26485.0],["2023-10-25",32.4,32.8,31.1,31.2,28745.0],["2023-10-26",31.6,33.2,30.6,32.6,28295.0],["2023-10-27",33.0,33.0,31.3,31.4,37445.0],["2023-10-30",32.2,36.6,31.4,35.8,28380.0],["2023-10-31",34.4,34.4,32.1,33.1,24585.0],["2023-11-01",33.2,33.4,30.4,33.4,34900.0],["2023-11-02",34.4,40.4,32.0,40.0,73680.0],["2023-11-03",40.6,43.2,39.7,42.8,58505.0],["2023-11-06",42.8,45.28,42.0,44.0,70310.0],["2023-11-07",44.0,45.4,42.8,45.0,51990.0],["2023-11-08",44.6,49.0,43.5,47.0,81560.0],["2023-11-09",47.0,48.4,40.8,43.8,92265.0],["2023-11-10",43.2,43.2,31.8,33.1,73900.0],["2023-11-13",33.2,33.3,30.8,31.0,45390.0],["2023-11-14",32.4,39.6,31.4,38.0,110770.0],["2023-11-15",38.0,43.3,36.4,41.0,72790.0],["2023-11-16",40.4,40.4,36.9,37.4,52455.0],["2023-11-17",37.8,40.6,37.2,38.8,46215.0],["2023-11-20",38.2,43.1,37.2,38.8,42145.0],["2023-11-21",37.8,44.6,34.8,35.3,48395.0],["2023-11-22",36.2,38.58,34.4,34.6,38295.0],["2023-11-24",33.6,37.6,32.8,33.6,49160.0],["2023-11-27",34.0,34.2,30.5,31.4,63975.0],["2023-11-28",32.2,33.9,31.2,32.8,33070.0],["2023-11-29",32.8,36.5,32.8,33.4,43305.0],["2023-11-30",33.4,34.8,33.2,34.6,47110.0],["2023-12-01",34.6,38.4,33.8,38.2,64380.0],["2023-12-04",38.4,42.5,37.5,38.0,64625.0],["2023-12-05",37.6,38.8,36.2,38.2,40255.0],["2023-12-06",39.6,39.9,36.8,37.6,51340.0],["2023-12-07",37.6,39.2,36.2,38.8,38820.0],["2023-12-08",38.0,40.5,36.8,38.4,43915.0],["2023-12-11",37.8,39.2,36.4,38.8,63200.0],["2023-12-12",39.2,39.2,36.4,39.2,55185.0],["2023-12-13",39.4,42.0,36.7,41.6,126215.0],["2023-12-14",43.0,46.6,40.0,40.4,171255.0],["2023-12-15",41.0,42.38,37.9,38.4,438565.0],["2023-12-18",38.6,40.6,36.6,39.0,92050.0],["2023-12-19",40.4,43.2,39.4,41.2,106905.0],["2023-12-20",42.0,42.0,39.3,39.6,50065.0],["2023-12-21",40.8,42.0,39.4,40.0,36210.0],["2023-12-22",40.8,43.8,40.6,42.4,40125.0],["2023-12-26",43.2,45.0,42.2,42.6,32030.0],["2023-12-27",43.0,43.2,40.8,42.2,33745.0],["2023-12-28",41.8,43.6,41.6,42.2,59990.0],["2023-12-29",41.8,42.2,38.1,38.8,95030.0],["2024-01-02",38.8,46.2,38.02,42.2,83555.0],["2024-01-03",43.4,43.4,39.2,39.8,49415.0],["2024-01-04",41.2,41.98,39.3,39.8,37840.0],["2024-01-05",40.0,42.0,38.3,40.8,107185.0],["2024-01-08",40.8,44.1,40.2,42.4,90180.0],["2024-01-09",41.8,42.7,40.6,41.4,70650.0],["2024-01-10",41.2,43.8,41.0,42.0,62410.0],["2024-01-11",44.6,46.4,42.9,44.0,111880.0],["2024-01-12",46.0,46.8,43.4,44.4,93625.0],["2024-01-16",44.4,45.6,41.4,42.2,65005.0],["2024-01-17",41.4,42.7,39.6,40.0,42010.0],["2024-01-18",39.8,40.8,37.8,39.4,60595.0],["2024-01-19",40.0,40.3,36.2,38.0,47440.0],["2024-01-22",37.0,41.6,37.0,40.8,57840.0],["2024-01-23",42.0,43.1,41.0,42.0,55110.0],["2024-01-24",43.2,44.4,41.2,41.6,40365.0],["2024-01-25",42.0,43.7,41.6,41.8,41880.0],["2024-01-26",42.4,43.8,41.0,41.6,39035.0],["2024-01-29",41.4,42.4,39.3,42.0,40285.0],["2024-01-30",41.2,41.2,38.2,38.4,42995.0],["2024-01-31",38.2,38.5,36.5,36.6,45910.0],["2024-02-01",36.8,38.0,35.8,37.0,43295.0],["2024-02-02",36.4,37.5,35.4,35.8,27775.0],["2024-02-05",35.6,36.0,34.4,35.6,32100.0],["2024-02-06",35.8,37.8,35.4,37.4,28180.0],["2024-02-07",37.4,37.4,35.0,35.2,34585.0],["2024-02-08",34.4,35.5,34.0,34.2,58975.0],["2024-02-09",34.6,36.6,33.8,36.0,45055.0],["2024-02-12",36.4,38.9,36.2,38.6,45800.0],["2024-02-13",36.6,37.2,34.6,35.1,41700.0],["2024-02-14",35.2,36.8,34.6,35.5,29010.0],["2024-02-15",35.8,38.0,35.4,38.0,37650.0],["2024-02-16",38.0,38.8,37.12,37.2,48625.0],["2024-02-20",38.2,42.4,37.6,42.4,65745.0],["2024-02-21",42.0,45.8,40.8,45.6,65295.0],["2024-02-22",45.6,49.3,44.0,48.8,49780.0],["2024-02-23",48.4,49.6,47.0,47.8,34735.0],["2024-02-26",48.2,52.6,47.2,52.4,64175.0],["2024-02-27",54.4,57.0,51.5,57.0,46870.0],["2024-02-28",57.4,58.7,55.0,56.8,51855.0],["2024-02-29",54.8,61.0,53.0,58.4,51300.0],["2024-03-01",59.0,64.3,58.8,61.4,53420.0],["2024-03-04",62.2,65.12,50.4,52.1,42535.0],["2024-03-05",51.2,54.2,49.4,50.2,35015.0],["2024-03-06",50.8,53.0,49.6,52.8,31630.0],["2024-03-07",53.2,53.7,50.2,50.4,36945.0],["2024-03-08",51.8,53.2,48.5,50.2,33800.0],["2024-03-11",50.4,51.5,46.2,46.6,37510.0],["2024-03-12",46.6,46.8,43.6,43.6,38690.0],["2024-03-13",44.8,48.4,43.2,47.0,47385.0],["2024-03-14",46.8,46.8,44.0,44.2,51575.0],["2024-03-15",45.4,46.4,42.8,43.2,76915.0],["2024-03-18",43.6,43.8,41.0,41.6,29650.0],["2024-03-19",41.4,42.9,36.8,39.8,107010.0],["2024-03-20",38.4,41.6,38.2,40.7,41855.0],["2024-03-21",40.2,42.0,39.0,40.8,45555.0],["2024-03-22",40.4,40.6,38.2,38.4,23850.0],["2024-03-25",38.0,39.1,38.0,38.4,25600.0],["2024-03-26",38.6,39.8,38.0,38.8,23305.0],["2024-03-27",39.6,41.0,38.6,40.8,30300.0],["2024-03-28",40.8,45.2,40.3,44.6,58870.0],["2024-04-01",45.4,45.6,41.4,43.6,50265.0],["2024-04-02",42.8,42.8,40.8,41.6,26325.0],["2024-04-03",40.8,42.0,40.3,41.2,24455.0],["2024-04-04",41.4,44.2,41.2,41.8,31015.0],["2024-04-05",41.4,42.8,40.2,41.8,17960.0],["2024-04-08",42.4,44.4,41.2,43.8,24810.0],["2024-04-09",44.6,52.5,43.8,50.4,70185.0],["2024-04-10",49.6,49.6,46.4,49.0,58810.0],["2024-04-11",49.2,53.6,49.0,53.2,45180.0],["2024-04-12",59.4,62.9,56.4,60.2,129485.0],["2024-04-15",56.8,57.8,47.1,48.0,99490.0],["2024-04-16",46.6,50.0,45.4,48.2,66770.0],["2024-04-17",48.0,49.8,47.0,47.6,51580.0],["2024-04-18",46.6,48.3,45.2,46.6,45330.0],["2024-04-19",46.2,47.6,43.0,44.6,54010.0],["2024-04-22",44.0,48.4,43.82,48.2,47935.0],["2024-04-23",47.2,51.0,47.2,48.8,34355.0],["2024-04-24",48.4,49.6,45.8,46.0,38765.0],["2024-04-25",46.0,50.58,43.0,44.0,27040.0],["2024-04-26",43.8,44.2,42.2,43.4,17610.0],["2024-04-29",43.8,45.5,43.8,45.0,20710.0],["2024-04-30",44.6,45.1,43.2,43.4,28000.0],["2024-05-01",43.6,47.6,42.8,46.6,41260.0],["2024-05-02",47.6,48.8,46.3,48.0,39985.0],["2024-05-03",48.8,53.2,47.0,47.2,22330.0],["2024-05-06",46.8,50.8,46.8,50.8,41725.0],["2024-05-07",49.2,51.0,48.4,50.8,46350.0],["2024-05-08",51.0,51.6,49.4,50.0,41990.0],["2024-05-09",50.4,54.0,49.9,53.6,51550.0],["2024-05-10",51.2,54.3,48.9,49.2,32565.0],["2024-05-13",49.2,50.4,47.9,48.0,29575.0],["2024-05-14",49.8,52.0,48.3,50.8,21750.0],["2024-05-15",52.6,54.4,50.0,52.2,24650.0],["2024-05-16",52.2,56.0,51.0,55.6,32405.0],["2024-05-17",55.6,57.5,54.0,54.8,53035.0],["2024-05-20",52.2,54.4,50.2,53.4,44490.0],["2024-05-21",52.4,54.6,52.1,52.2,39550.0],["2024-05-22",51.4,56.4,51.2,55.2,44705.0],["2024-05-23",55.2,55.6,53.2,54.2,40705.0],["2024-05-24",54.6,55.7,53.6,55.4,29325.0],["2024-05-28",56.4,57.0,54.0,55.0,14795.0],["2024-05-29",53.8,54.1,50.3,51.2,29935.0],["2024-05-30",52.2,54.2,51.2,53.2,25125.0],["2024-05-31",53.4,55.4,53.1,55.4,32465.0],["2024-06-03",56.0,56.0,52.2,52.8,31210.0],["2024-06-04",52.2,53.2,48.8,49.8,28075.0],["2024-06-05",49.8,53.9,49.0,53.6,29490.0],["2024-06-06",53.2,53.4,49.2,49.6,13350.0],["2024-06-07",48.8,50.1,48.2,48.6,13275.0],["2024-06-10",47.4,47.8,45.0,47.2,23330.0],["2024-06-11",46.6,50.2,45.9,50.2,21670.0],["2024-06-12",52.2,53.5,49.2,51.2,28140.0],["2024-06-13",51.0,53.3,50.0,51.8,186540.0],["2024-06-14",50.6,51.2,46.7,47.2,24975.0],["2024-06-17",46.6,47.0,42.4,43.4,31055.0],["2024-06-18",43.4,44.7,41.7,42.0,19665.0],["2024-06-20",41.4,43.1,41.0,41.6,19230.0],["2024-06-21",42.8,42.8,40.6,41.0,97690.0],["2024-06-24",41.2,45.42,41.2,42.4,20960.0],["2024-06-25",42.2,43.4,40.7,40.8,21595.0],["2024-06-26",33.8,34.0,25.0,26.1,593775.0],["2024-06-27",26.2,28.0,23.6,27.6,166465.0],["2024-06-28",28.2,29.2,25.6,29.0,173515.0],["2024-07-01",28.6,31.8,28.0,31.6,67780.0],["2024-07-02",32.0,32.0,28.4,30.2,46790.0],["2024-07-03",29.6,30.6,28.1,30.2,43790.0],["2024-07-05",29.8,30.4,28.2,29.0,33075.0],["2024-07-08",29.2,32.4,28.8,32.4,40945.0],["2024-07-09",32.2,34.4,31.2,32.0,21765.0],["2024-07-10",32.4,33.1,31.3,31.6,22065.0],["2024-07-11",31.6,34.8,31.6,34.0,36140.0],["2024-07-12",35.0,35.3,33.0,34.2,24925.0],["2024-07-15",34.6,35.2,33.6,34.4,28245.0],["2024-07-16",35.2,38.4,34.6,37.6,85935.0],["2024-07-17",36.8,38.4,34.5,35.2,32625.0],["2024-07-18",34.6,35.8,32.6,32.6,33850.0],["2024-07-19",33.0,33.5,30.7,31.2,26645.0],["2024-07-22",31.2,32.6,30.3,32.6,24080.0],["2024-07-23",32.0,34.0,31.6,33.8,27715.0],["2024-07-24",33.6,34.3,32.0,32.2,24980.0],["2024-07-25",31.8,34.9,31.4,32.6,28245.0],["2024-07-26",33.8,34.4,32.2,32.8,18635.0],["2024-07-29",32.2,33.8,31.0,31.2,27115.0],["2024-07-30",31.8,34.4,31.0,31.6,15280.0],["2024-07-31",31.6,33.9,30.3,32.2,34010.0],["2024-08-01",32.4,32.6,29.0,30.0,43995.0],["2024-08-02",27.8,30.4,27.6,29.8,36900.0],["2024-08-05",26.6,30.2,26.0,28.4,39890.0],["2024-08-06",28.4,30.0,27.3,29.6,27510.0],["2024-08-07",30.0,30.0,27.0,28.2,55570.0],["2024-08-08",28.0,30.2,28.0,30.0,21590.0],["2024-08-09",30.4,31.8,28.8,30.6,30365.0],["2024-08-12",27.8,29.2,27.0,27.2,51945.0],["2024-08-13",27.2,28.0,26.8,27.4,22910.0],["2024-08-14",27.6,27.7,23.9,24.0,29535.0],["2024-08-15",24.8,26.0,24.26,25.1,22685.0],["2024-08-16",25.2,25.9,24.2,24.4,44915.0],["2024-08-19",24.2,29.4,24.2,29.2,41415.0],["2024-08-20",28.8,29.7,27.82,29.0,28995.0],["2024-08-21",29.0,30.0,28.6,29.2,16170.0],["2024-08-22",29.4,29.78,28.8,29.0,12305.0],["2024-08-23",29.0,32.4,28.6,31.2,41215.0],["2024-08-26",31.4,32.1,29.8,31.8,35545.0],["2024-08-27",31.0,31.2,28.4,29.2,26440.0],["2024-08-28",29.0,30.4,28.4,29.0,13330.0],["2024-08-29",29.6,30.6,28.8,29.2,23980.0],["2024-08-30",29.0,30.0,28.4,29.0,51275.0],["2024-09-03",29.2,30.2,27.4,28.0,27820.0],["2024-09-04",27.8,28.5,26.8,27.6,12835.0],["2024-09-05",27.8,27.8,25.6,25.6,18030.0],["2024-09-06",25.0,25.4,23.0,23.4,22210.0],["2024-09-09",23.6,23.6,22.4,22.6,24345.0],["2024-09-10",22.8,23.1,21.8,23.0,30130.0],["2024-09-11",23.0,23.8,22.0,23.0,25890.0],["2024-09-12",23.4,23.8,22.2,23.0,21585.0],["2024-09-13",24.0,24.6,23.1,24.6,20925.0],["2024-09-16",24.4,25.6,23.5,24.8,25450.0],["2024-09-17",25.6,28.1,24.2,27.8,38460.0],["2024-09-18",27.8,28.6,26.2,27.0,70410.0],["2024-09-19",28.4,32.0,28.0,31.2,74900.0],["2024-09-20",30.8,31.9,29.4,30.2,122540.0],["2024-09-23",30.0,31.1,28.6,28.6,67895.0],["2024-09-24",29.0,30.3,27.8,29.2,65050.0],["2024-09-25",29.2,29.6,27.0,27.0,46280.0],["2024-09-26",28.2,31.2,26.8,30.4,46810.0],["2024-09-27",31.2,32.0,29.7,30.2,29790.0],["2024-09-30",29.6,30.4,27.1,27.6,28570.0],["2024-10-01",27.2,27.6,25.6,25.6,19895.0],["2024-10-02",25.2,25.5,23.8,24.6,25250.0],["2024-10-03",24.2,24.6,23.8,23.8,17335.0],["2024-10-04",25.0,25.0,24.1,24.4,12955.0],["2024-10-07",24.4,24.64,22.2,22.6,22910.0],["2024-10-08",22.6,23.4,22.4,22.6,13455.0],["2024-10-09",22.8,23.8,21.2,21.6,27400.0],["2024-10-10",21.8,22.1,21.2,21.8,19190.0],["2024-10-11",21.6,23.6,21.6,23.6,21400.0],["2024-10-14",23.4,24.4,23.0,23.8,39100.0],["2024-10-15",23.4,24.3,23.0,23.4,15755.0],["2024-10-16",24.0,25.0,23.4,25.0,33125.0],["2024-10-17",25.4,25.4,23.6,23.6,12000.0],["2024-10-18",24.0,24.4,23.2,23.4,20535.0],["2024-10-21",23.0,23.4,21.9,22.4,20145.0],["2024-10-22",21.8,23.4,21.8,23.0,22880.0],["2024-10-23",22.8,23.4,22.4,23.0,15095.0],["2024-10-24",23.0,23.2,21.7,21.8,147405.0],["2024-10-25",22.0,23.2,17.4,18.54,724085.0],["2024-10-28",17.6,20.6,17.2,18.72,173060.0],["2024-10-29",17.86,20.2,17.86,18.96,93520.0],["2024-10-30",18.56,19.02,17.0,17.16,106160.0],["2024-10-31",17.0,19.2,17.0,19.2,106040.0],["2024-11-01",19.42,23.6,18.88,22.4,98425.0],["2024-11-04",21.6,26.2,21.0,25.4,101450.0],["2024-11-05",26.4,26.8,22.8,24.8,63220.0],["2024-11-06",24.8,30.0,24.8,29.6,86785.0],["2024-11-07",29.4,29.6,23.2,24.4,101585.0],["2024-11-08",25.2,25.4,23.2,24.4,28680.0],["2024-11-11",24.4,25.4,23.8,24.2,50545.0],["2024-11-12",23.6,24.0,21.4,23.3,55575.0],["2024-11-13",23.2,23.4,21.8,22.0,26100.0],["2024-11-14",22.2,22.4,21.2,22.0,55160.0],["2024-11-15",22.4,22.4,21.2,22.0,67335.0],["2024-11-18",22.4,23.2,21.8,22.2,43250.0],["2024-11-19",21.8,22.4,21.2,22.2,44695.0],["2024-11-20",21.8,22.2,17.28,20.6,232765.0],["2024-11-21",20.2,20.8,18.34,18.34,63345.0],["2024-11-22",18.34,19.66,18.0,19.0,50695.0],["2024-11-25",19.2,20.8,17.3,18.26,185665.0],["2024-11-26",18.3,20.6,17.8,18.48,61605.0],["2024-11-27",18.62,19.94,18.4,18.42,20810.0],["2024-11-29",19.0,19.22,18.24,18.9,24415.0],["2024-12-02",18.8,20.4,18.46,20.0,44345.0],["2024-12-03",19.8,20.8,18.64,18.78,52540.0],["2024-12-04",18.72,19.3,18.14,18.84,34245.0],["2024-12-05",18.96,19.4,18.22,18.4,59050.0],["2024-12-06",18.6,19.0,17.8,18.08,45080.0],["2024-12-09",17.74,18.36,17.7,18.0,34120.0],["2024-12-10",18.2,19.0,17.8,18.3,55025.0],["2024-12-11",18.4,18.6,16.74,17.0,84085.0],["2024-12-12",16.6,17.0,15.08,15.2,90205.0],["2024-12-13",15.2,15.2,12.94,13.48,147375.0],["2024-12-16",13.54,13.94,13.0,13.4,89965.0],["2024-12-17",13.34,13.8,12.82,12.92,75415.0],["2024-12-18",12.92,13.3,11.9,11.9,86230.0],["2024-12-19",12.0,13.12,11.64,12.82,140245.0],["2024-12-20",12.5,12.7,11.96,12.26,140380.0],["2024-12-23",12.46,12.74,12.0,12.32,39930.0],["2024-12-24",12.14,12.54,12.04,12.26,37115.0],["2024-12-26",12.0,14.1,11.94,13.0,44695.0],["2024-12-27",12.94,13.92,12.74,13.0,34325.0],["2024-12-30",12.6,12.98,12.06,12.42,44175.0],["2024-12-31",12.64,12.92,12.4,12.8,31280.0],["2025-01-02",12.76,13.54,12.76,12.9,36840.0],["2025-01-03",13.0,14.46,13.0,13.96,41065.0],["2025-01-06",14.14,14.34,13.42,13.56,43855.0],["2025-01-07",13.56,14.14,13.26,13.28,31195.0],["2025-01-08",13.2,13.3,12.64,13.04,33840.0],["2025-01-10",12.46,12.72,12.0,12.08,44780.0],["2025-01-13",12.08,12.08,11.62,11.88,38575.0],["2025-01-14",12.0,12.18,11.02,11.5,90250.0],["2025-01-15",11.66,12.3,11.58,11.94,29135.0],["2025-01-16",12.0,12.2,11.18,11.18,45670.0],["2025-01-17",11.28,12.08,11.16,11.52,30095.0],["2025-01-21",11.8,12.2,11.36,11.38,44250.0],["2025-01-22",11.6,12.0,11.4,11.52,40520.0],["2025-01-23",11.42,12.3,11.42,11.68,24125.0],["2025-01-24",11.52,12.7,11.52,12.1,39635.0],["2025-01-27",11.74,13.04,11.72,12.54,67225.0],["2025-01-28",12.82,12.82,11.9,12.2,22910.0],["2025-01-29",12.14,12.8,11.4,11.6,29260.0],["2025-01-30",12.2,12.2,11.1,11.66,26180.0],["2025-01-31",11.98,12.0,11.48,11.8,43690.0],["2025-02-03",11.5,12.3,11.44,11.7,43370.0],["2025-02-04",11.7,12.6,11.62,12.06,50335.0],["2025-02-05",12.14,12.72,12.0,12.4,40360.0],["2025-02-06",12.34,12.56,11.4,11.82,197950.0],["2025-02-07",11.96,12.1,11.3,11.48,36090.0],["2025-02-10",11.52,11.68,10.92,11.08,101555.0],["2025-02-11",10.92,11.16,10.18,10.9,111085.0],["2025-02-12",10.62,11.1,10.22,10.74,66710.0],["2025-02-13",10.9,12.1,10.6,11.64,169210.0],["2025-02-14",12.1,12.5,11.76,12.2,88050.0],["2025-02-18",12.2,12.36,11.44,12.18,40640.0],["2025-02-19",12.02,12.48,11.92,12.38,31510.0],["2025-02-20",12.6,13.7,12.36,13.2,71135.0],["2025-02-21",13.58,14.54,13.4,14.02,54740.0],["2025-02-24",14.2,15.4,13.12,13.3,94085.0],["2025-02-25",13.8,14.38,12.88,13.16,27465.0],["2025-02-26",13.32,14.18,13.0,14.0,57055.0],["2025-02-27",14.26,14.66,13.6,14.26,54520.0],["2025-02-28",14.32,14.4,13.46,14.22,36290.0],["2025-03-03",14.12,14.12,13.02,13.22,33045.0],["2025-03-04",13.2,14.18,12.6,14.08,61705.0],["2025-03-05",14.32,14.42,13.8,14.0,31115.0],["2025-03-06",13.82,14.8,13.3,14.52,45415.0],["2025-03-07",14.72,15.62,14.0,14.86,46150.0],["2025-03-10",14.58,14.58,13.48,13.62,24490.0],["2025-03-11",14.0,14.4,13.2,13.32,24125.0],["2025-03-12",13.6,13.94,12.42,13.44,29975.0],["2025-03-13",13.52,13.52,11.52,12.12,30255.0],["2025-03-14",12.02,12.4,11.7,11.7,50850.0],["2025-03-17",11.8,11.8,10.2,10.34,59110.0],["2025-03-18",10.2,11.06,9.62,9.68,62975.0],["2025-03-19",10.8,12.68,10.32,11.64,116535.0],["2025-03-20",11.96,12.4,10.66,10.66,41995.0],["2025-03-21",10.6,11.76,10.42,11.58,64360.0],["2025-03-24",11.68,11.9,10.9,11.18,24140.0],["2025-03-25",11.14,11.28,10.5,10.5,27310.0],["2025-03-26",10.96,11.92,10.8,11.16,35165.0],["2025-03-27",11.36,12.68,11.36,11.88,39675.0],["2025-03-28",11.82,12.4,10.74,10.82,30755.0],["2025-03-31",11.2,11.36,10.3,10.76,43480.0],["2025-04-01",10.4,10.92,9.64,9.68,33140.0],["2025-04-02",9.64,10.18,9.62,10.14,30050.0],["2025-04-03",9.82,10.02,9.22,9.3,44420.0],["2025-04-04",9.18,9.94,8.8,9.3,36195.0],["2025-04-07",8.78,9.46,8.18,8.94,38270.0],["2025-04-08",9.02,9.68,8.02,8.26,29605.0],["2025-04-09",8.16,9.04,8.16,8.82,41830.0],["2025-04-10",8.5,8.98,8.0,8.3,22565.0],["2025-04-11",8.36,8.8,7.86,8.78,48825.0],["2025-04-14",8.78,9.06,8.72,8.9,22620.0],["2025-04-15",8.98,10.28,8.5,9.18,48940.0],["2025-04-16",8.78,9.2,8.58,8.78,34145.0],["2025-04-17",8.6,9.34,8.58,8.68,56590.0],["2025-04-21",8.66,9.6,8.54,8.76,34500.0],["2025-04-22",9.2,9.5,8.6,9.2,23825.0],["2025-04-23",9.78,9.78,9.1,9.56,32865.0],["2025-04-24",9.66,9.8,9.18,9.34,24985.0],["2025-04-25",9.18,9.56,8.44,9.0,30630.0],["2025-04-28",8.92,9.38,8.56,8.82,29815.0],["2025-04-29",8.66,9.28,8.44,8.64,22525.0],["2025-04-30",8.6,9.54,8.26,9.5,51620.0],["2025-05-01",9.86,10.2,8.88,9.4,32550.0],["2025-05-02",9.4,9.7,9.1,9.22,24585.0],["2025-05-05",9.12,9.4,8.54,8.7,13385.0],["2025-05-06",8.42,9.12,8.14,8.32,28820.0],["2025-05-07",8.48,8.72,8.0,8.42,23185.0],["2025-05-08",8.16,8.74,7.9,8.56,25990.0],["2025-05-09",8.4,8.82,7.8,8.0,92030.0],["2025-05-12",8.12,8.86,8.06,8.44,46520.0],["2025-05-13",8.4,8.46,8.1,8.1,37110.0],["2025-05-14",8.04,8.92,7.8,7.8,20160.0],["2025-05-15",7.82,8.4,7.82,8.04,33465.0],["2025-05-16",8.0,8.8,8.0,8.3,39535.0],["2025-05-19",7.98,8.4,7.8,8.26,31810.0],["2025-05-20",8.22,8.5,8.0,8.44,21230.0],["2025-05-21",8.22,8.58,8.0,8.2,24695.0],["2025-05-22",8.2,8.86,8.2,8.44,30775.0],["2025-05-23",8.2,8.78,8.2,8.36,26355.0],["2025-05-27",8.2,8.44,8.2,8.22,23085.0],["2025-05-28",8.62,8.62,8.2,8.2,15050.0],["2025-05-29",8.32,8.4,8.0,8.04,26145.0],["2025-05-30",8.34,8.74,8.0,8.74,43270.0],["2025-06-02",8.12,10.3,7.65,8.22,397700.0],["2025-06-03",8.2,8.445,7.82,7.99,116100.0],["2025-06-04",8.01,13.8,7.78,13.47,1689200.0],["2025-06-05",13.62,13.633,9.67,11.46,786000.0],["2025-06-06",11.42,13.73,10.87,12.76,383600.0],["2025-06-09",13.02,13.63,11.746,12.47,197300.0],["2025-06-10",12.45,12.73,9.812,10.8,345900.0],["2025-06-11",10.52,10.83,9.16,9.41,187200.0],["2025-06-12",9.21,10.035,8.96,9.74,145600.0],["2025-06-13",9.4,10.29,9.16,9.74,76700.0],["2025-06-16",9.83,10.36,9.215,10.17,116300.0],["2025-06-17",10.71,10.96,9.29,9.7,141400.0],["2025-06-18",9.8,10.45,9.455,9.58,111100.0],["2025-06-20",9.63,9.838,8.52,8.69,229000.0],["2025-06-23",8.77,9.03,8.54,8.99,110300.0],["2025-06-24",9.29,9.8,9.035,9.585,97200.0],["2025-06-25",9.7,9.7,9.17,9.29,101700.0],["2025-06-26",9.3,9.4,8.78,9.12,71500.0],["2025-06-27",9.04,9.35,8.46,8.94,1306500.0],["2025-06-30",9.0,9.0,8.632,8.84,61500.0],["2025-07-01",8.87,9.62,8.87,9.425,59300.0],["2025-07-02",9.43,9.84,8.96,9.43,74100.0],["2025-07-03",9.37,9.81,9.37,9.69,35800.0],["2025-07-07",9.64,9.64,9.11,9.15,67600.0],["2025-07-08",9.31,9.435,9.145,9.335,45400.0],["2025-07-09",9.39,10.37,9.35,10.21,71900.0],["2025-07-10",10.1,10.41,9.63,9.77,39100.0],["2025-07-11",9.82,9.95,9.607,9.75,23400.0],["2025-07-14",9.71,9.83,9.58,9.67,19200.0],["2025-07-15",9.66,9.83,9.025,9.1,36800.0],["2025-07-16",9.2,9.64,9.16,9.53,29600.0],["2025-07-17",9.5,9.825,9.11,9.52,25800.0],["2025-07-18",9.62,9.753,9.24,9.24,24200.0],["2025-07-21",9.31,9.81,9.31,9.49,28200.0],["2025-07-22",9.56,10.35,9.56,10.28,50400.0],["2025-07-23",10.32,11.11,10.035,10.99,43200.0],["2025-07-24",10.85,11.165,10.255,10.41,35000.0],["2025-07-25",11.8,13.041,11.11,12.42,461800.0],["2025-07-28",12.59,14.183,12.59,13.73,255100.0],["2025-07-29",14.01,14.01,12.68,12.87,110900.0],["2025-07-30",12.92,13.13,12.24,12.44,43100.0],["2025-07-31",12.49,12.53,11.55,11.81,40400.0],["2025-08-01",11.57,11.665,11.02,11.02,19800.0],["2025-08-04",11.0,11.7,10.94,11.37,32000.0],["2025-08-05",11.71,12.08,11.43,11.43,28300.0],["2025-08-06",11.38,11.76,10.93,11.08,21900.0],["2025-08-07",10.87,11.74,10.87,11.32,49800.0],["2025-08-08",11.36,12.0,10.825,10.98,34700.0],["2025-08-11",10.96,11.0,10.01,10.58,53800.0],["2025-08-12",10.4,10.76,10.115,10.57,43400.0],["2025-08-13",9.28,10.83,9.28,10.83,38700.0],["2025-08-14",10.52,10.8,10.19,10.76,23100.0],["2025-08-15",10.78,11.27,10.58,10.58,30700.0],["2025-08-18",10.6,10.979,10.49,10.885,23500.0],["2025-08-19",10.78,11.0,10.5,10.83,30200.0],["2025-08-20",10.83,10.889,10.535,10.65,15600.0],["2025-08-21",10.53,10.8,10.49,10.65,35200.0],["2025-08-22",10.83,10.94,10.5,10.76,21800.0],["2025-08-25",10.76,11.47,10.76,10.97,27900.0],["2025-08-26",10.99,11.389,10.56,10.96,34900.0],["2025-08-27",10.8,11.412,10.8,11.28,12500.0],["2025-08-28",11.34,11.67,10.98,11.1,12400.0],["2025-08-29",11.0,11.16,10.94,11.08,21400.0],["2025-09-02",11.11,11.488,10.763,11.41,25800.0],["2025-09-03",11.578,11.58,11.18,11.43,31400.0],["2025-09-04",11.5,11.72,11.21,11.72,11500.0],["2025-09-05",11.78,12.26,11.513,12.15,18400.0],["2025-09-08",12.22,13.03,12.15,13.03,38600.0],["2025-09-09",12.8,13.45,12.53,13.15,23600.0],["2025-09-10",13.03,13.5,12.89,13.07,24700.0],["2025-09-11",13.22,13.49,12.59,13.3,37500.0],["2025-09-12",13.41,13.41,12.68,12.82,32400.0],["2025-09-15",13.06,13.37,12.97,13.13,41900.0],["2025-09-16",12.85,13.615,12.459,13.22,34300.0],["2025-09-17",12.77,13.18,11.93,12.31,158200.0],["2025-09-18",12.42,12.76,12.36,12.64,53200.0],["2025-09-19",12.7,13.22,12.7,13.09,279300.0],["2025-09-22",13.13,13.52,12.9,13.17,163100.0],["2025-09-23",13.04,13.48,13.04,13.18,61100.0],["2025-09-24",13.36,13.75,13.275,13.45,42200.0],["2025-09-25",13.25,13.25,12.72,12.72,31900.0],["2025-09-26",13.2,13.2,12.37,12.83,54200.0],["2025-09-29",12.87,14.97,12.68,14.97,64500.0],["2025-09-30",14.996,16.25,14.97,16.24,52500.0],["2025-10-01",16.46,17.45,15.77,16.55,74600.0],["2025-10-02",16.62,16.875,15.62,15.81,29500.0],["2025-10-03",15.85,17.76,15.85,17.75,58000.0],["2025-10-06",17.97,18.305,17.4,17.85,36200.0],["2025-10-07",18.46,18.46,17.17,17.69,22700.0],["2025-10-08",17.89,18.27,17.67,18.26,19200.0],["2025-10-09",18.29,19.45,18.0,18.87,43300.0],["2025-10-10",18.76,19.44,16.45,16.51,61700.0],["2025-10-13",16.88,17.01,16.37,16.83,23300.0],["2025-10-14",16.83,16.86,15.68,16.86,30100.0],["2025-10-15",16.96,17.68,16.96,17.38,19600.0],["2025-10-16",17.285,18.08,16.842,17.0,48800.0],["2025-10-17",17.01,17.29,16.445,16.5,28400.0],["2025-10-20",16.7,18.04,16.7,18.04,22800.0],["2025-10-21",18.09,18.09,17.08,17.32,24100.0],["2025-10-22",17.4,17.4,16.0,17.03,22500.0],["2025-10-23",17.03,18.32,17.03,18.32,65000.0],["2025-10-24",18.51,18.6,17.5,17.64,19600.0],["2025-10-27",17.66,17.69,16.88,17.23,29300.0],["2025-10-28",17.11,17.59,16.48,16.71,12900.0],["2025-10-29",16.71,17.06,16.47,16.59,12800.0],["2025-10-30",16.59,17.035,16.29,16.53,10100.0],["2025-10-31",16.33,16.875,16.33,16.66,11100.0],["2025-11-03",16.87,17.31,15.94,16.55,21600.0],["2025-11-04",16.55,17.75,15.72,15.95,38100.0],["2025-11-05",16.15,17.46,16.12,16.54,19400.0],["2025-11-06",16.42,17.95,16.0,17.88,30500.0],["2025-11-07",17.43,17.725,16.57,17.51,21500.0],["2025-11-10",16.08,18.19,16.08,17.68,38300.0],["2025-11-11",17.8,18.6,16.09,17.25,58800.0],["2025-11-12",17.35,17.65,16.98,17.63,13000.0],["2025-11-13",17.0,17.63,16.92,17.41,21500.0],["2025-11-14",17.4,17.68,16.77,16.93,18300.0],["2025-11-17",16.99,18.8,16.99,17.42,34500.0],["2025-11-18",17.3,18.065,16.95,17.93,22000.0],["2025-11-19",18.0,18.13,16.96,17.22,22200.0],["2025-11-20",17.55,18.01,17.1,17.43,22500.0],["2025-11-21",17.77,19.13,17.32,19.13,77800.0],["2025-11-24",19.27,22.99,19.15,22.72,92800.0],["2025-11-25",22.74,23.655,22.03,22.53,50900.0],["2025-11-26",22.9,24.8,22.69,24.41,66700.0],["2025-11-28",24.41,25.2,22.57,24.0,53700.0],["2025-12-01",24.44,24.669,22.01,22.1,51600.0],["2025-12-02",22.1,22.49,20.59,20.81,40800.0],["2025-12-03",20.82,22.805,20.82,22.31,53800.0],["2025-12-04",22.48,25.59,21.39,25.46,93500.0],["2025-12-05",25.38,25.74,24.86,25.25,33700.0],["2025-12-08",25.87,28.86,25.505,28.36,59100.0],["2025-12-09",29.0,30.0,27.0,29.27,115500.0],["2025-12-10",29.09,32.8,29.0,31.28,86600.0],["2025-12-11",31.4,34.43,31.1,33.41,92400.0],["2025-12-12",33.8,35.155,32.75,34.46,65000.0],["2025-12-15",34.06,34.659,32.38,32.4,64500.0],["2025-12-16",32.4,33.61,32.0,32.64,56700.0],["2025-12-17",32.64,34.165,32.07,32.07,59900.0],["2025-12-18",32.3,34.78,32.3,32.38,58100.0],["2025-12-19",32.02,33.67,32.01,33.33,154300.0],["2025-12-22",33.79,45.0,32.93,37.37,368300.0],["2025-12-23",37.94,40.69,37.07,37.33,287900.0],["2025-12-24",38.0,39.065,37.0,38.6,137400.0],["2025-12-26",38.63,38.63,34.52,35.09,127300.0],["2025-12-29",35.03,37.0,34.42,36.05,113800.0],["2025-12-30",36.01,36.01,30.76,31.59,142300.0],["2025-12-31",31.28,32.275,30.01,30.78,193500.0],["2026-01-02",31.32,31.32,27.22,28.98,133100.0],["2026-01-05",28.99,29.21,25.81,28.01,132000.0],["2026-01-06",27.79,29.1,25.7,25.73,109000.0],["2026-01-07",25.91,26.49,24.69,25.05,110500.0],["2026-01-08",25.2,25.335,24.3,24.3,117600.0],["2026-01-09",24.34,25.75,24.34,24.55,111600.0],["2026-01-12",24.59,24.85,22.75,23.77,98600.0],["2026-01-13",23.88,25.12,23.052,23.71,95300.0],["2026-01-14",23.64,24.377,23.38,23.46,66200.0],["2026-01-15",23.54,23.99,22.38,22.93,68600.0],["2026-01-16",22.9,24.96,22.86,23.76,152200.0],["2026-01-20",23.2,24.33,22.67,23.9,119200.0],["2026-01-21",23.93,25.0,23.51,24.12,193500.0],["2026-01-22",24.41,27.89,24.22,25.84,80100.0],["2026-01-23",25.81,25.92,24.87,25.26,50000.0],["2026-01-26",25.02,25.835,24.57,24.9,61800.0],["2026-01-27",25.025,26.02,24.73,25.28,45400.0],["2026-01-28",25.25,26.01,24.03,24.03,57200.0],["2026-01-29",24.03,25.41,24.0,24.81,31700.0],["2026-01-30",24.52,25.05,23.0,24.0,75400.0],["2026-02-02",24.0,25.442,23.787,24.77,69600.0],["2026-02-03",24.58,26.76,24.53,25.77,96900.0],["2026-02-04",25.76,25.76,23.74,24.18,114300.0],["2026-02-05",23.5,24.92,22.0,22.64,104300.0],["2026-02-06",22.65,23.73,22.3,22.71,124600.0],["2026-02-09",22.6,23.75,21.07,23.25,76000.0],["2026-02-10",23.12,24.99,22.15,23.71,102800.0],["2026-02-11",23.51,25.18,21.95,24.34,97200.0],["2026-02-12",24.42,26.105,23.3,25.38,63800.0],["2026-02-13",25.48,27.25,25.2,25.84,106200.0],["2026-02-17",25.91,26.739,23.42,25.38,229300.0],["2026-02-18",24.39,25.37,20.37,24.39,171200.0],["2026-02-19",24.19,24.73,20.8,21.6,143100.0],["2026-02-20",21.25,22.32,20.88,21.4,74800.0],["2026-02-23",21.25,23.495,21.25,22.71,247600.0],["2026-02-24",22.86,23.475,22.15,23.07,87600.0],["2026-02-25",23.32,23.88,22.96,23.48,108800.0],["2026-02-26",23.64,23.646,22.275,23.01,75600.0],["2026-02-27",22.83,24.505,22.78,24.0,85700.0],["2026-03-02",23.88,24.825,23.31,24.1,93700.0],["2026-03-03",23.78,23.96,22.54,23.33,45100.0],["2026-03-04",23.6,24.25,22.705,23.8,108000.0],["2026-03-05",23.65,23.65,21.8,22.05,89100.0],["2026-03-06",21.61,22.774,21.61,22.46,42400.0],["2026-03-09",23.4,26.65,22.14,25.5,238000.0],["2026-03-10",26.29,27.75,25.48,25.63,117500.0],["2026-03-11",25.85,26.5,24.13,25.14,138300.0],["2026-03-12",24.69,25.62,23.94,24.775,95800.0],["2026-03-13",24.78,25.48,20.885,21.25,141900.0],["2026-03-16",21.37,22.64,20.525,21.13,173400.0],["2026-03-17",21.15,21.96,19.54,20.14,134200.0],["2026-03-18",19.99,20.55,18.9,20.06,86300.0],["2026-03-19",19.87,21.06,19.8,20.77,69500.0],["2026-03-20",20.23,21.48,19.025,19.12,108900.0],["2026-03-23",18.77,20.87,17.34,19.55,109200.0],["2026-03-24",19.32,19.89,18.725,19.7,48500.0],["2026-03-25",19.55,21.2,19.55,20.14,79800.0],["2026-03-26",19.9,21.09,19.9,20.22,49600.0],["2026-03-27",20.15,20.28,18.3,19.67,55900.0],["2026-03-30",19.48,20.16,19.18,19.29,53100.0],["2026-03-31",19.62,20.67,19.53,20.06,112500.0],["2026-04-01",20.14,22.0,19.76,20.81,97700.0],["2026-04-02",20.34,21.7,19.78,21.21,88900.0],["2026-04-06",21.16,22.66,21.16,21.69,60900.0],["2026-04-07",21.54,22.77,21.03,21.78,102000.0],["2026-04-08",22.53,23.49,21.42,22.91,72200.0],["2026-04-09",23.12,24.18,22.845,23.85,121100.0],["2026-04-10",24.0,24.225,22.37,22.39,108600.0],["2026-04-13",22.7,25.0,22.48,24.8,169000.0],["2026-04-14",24.99,25.25,23.18,23.37,131000.0],["2026-04-15",23.02,24.26,23.02,23.84,87000.0],["2026-04-16",23.84,24.6,23.305,23.7,57800.0],["2026-04-17",23.93,24.645,23.75,24.01,94100.0],["2026-04-20",23.87,25.03,23.375,24.89,127400.0],["2026-04-21",25.0,25.0,23.33,23.905,76400.0],["2026-04-22",24.4,24.78,23.65,24.78,72000.0],["2026-04-23",24.76,24.95,23.12,23.6,80600.0],["2026-04-24",23.24,23.67,22.25,22.41,53500.0],["2026-04-27",22.26,23.2,21.89,22.62,65700.0],["2026-04-28",22.52,23.68,21.17,21.49,63300.0],["2026-04-29",21.48,21.48,20.375,20.6,56000.0],["2026-04-30",20.64,21.545,19.59,19.73,51600.0],["2026-05-01",20.03,21.205,19.93,20.83,54200.0],["2026-05-04",20.57,21.48,20.57,20.72,50400.0],["2026-05-05",21.02,21.11,20.32,20.62,51900.0],["2026-05-06",20.67,21.27,20.2,20.85,36400.0],["2026-05-07",21.23,21.23,19.535,20.06,52200.0],["2026-05-08",19.93,20.513,19.14,19.33,62000.0],["2026-05-11",18.91,20.7,18.55,19.2,97100.0],["2026-05-12",19.07,19.49,18.68,19.25,52800.0],["2026-05-13",19.1,19.41,18.64,19.24,39400.0],["2026-05-14",19.25,19.49,18.36,19.02,37600.0],["2026-05-15",18.56,18.73,17.43,17.92,107600.0],["2026-05-18",17.88,18.0,16.395,16.51,96300.0],["2026-05-19",16.0,16.43,15.49,16.13,119000.0],["2026-05-20",16.26,17.3,16.23,17.22,82100.0],["2026-05-21",16.95,17.69,16.14,17.3,69800.0],["2026-05-22",17.19,17.69,16.85,17.46,54300.0],["2026-05-26",17.46,17.65,16.09,16.37,134000.0],["2026-05-27",16.5,17.21,16.01,16.73,84000.0],["2026-05-28",16.77,17.16,16.39,16.83,57200.0],["2026-05-29",16.87,17.475,16.3,17.33,65600.0],["2026-06-01",17.23,17.65,16.74,17.15,82600.0],["2026-06-02",17.15,17.155,14.705,14.89,117900.0],["2026-06-03",14.87,14.87,12.34,12.57,413000.0],["2026-06-04",12.59,13.125,11.945,13.05,127400.0],["2026-06-05",12.99,13.51,11.7,11.97,96700.0],["2026-06-08",12.2,12.47,11.85,12.31,124800.0],["2026-06-09",12.5,13.03,12.145,12.7,99200.0],["2026-06-10",12.64,13.35,12.64,13.22,146400.0],["2026-06-11",13.22,14.14,12.83,13.72,142500.0],["2026-06-12",13.67,13.8,13.08,13.5,99900.0],["2026-06-15",13.78,13.96,13.27,13.55,82700.0],["2026-06-16",13.36,13.49,12.03,12.44,198600.0],["2026-06-17",12.48,13.02,12.305,12.52,167100.0],["2026-06-18",12.73,13.22,12.245,12.74,360100.0],["2026-06-22",12.84,13.07,11.67,11.97,184600.0],["2026-06-23",11.88,13.02,11.66,12.63,152500.0],["2026-06-24",12.65,13.25,12.35,13.0,132900.0],["2026-06-25",13.13,13.73,12.33,12.49,127700.0],["2026-06-26",12.38,12.675,11.47,11.61,1698400.0],["2026-06-29",11.84,13.08,11.84,12.75,200100.0],["2026-06-30",12.79,14.21,12.41,14.05,359400.0],["2026-07-01",13.86,14.12,12.56,12.97,164200.0],["2026-07-02",13.05,14.215,13.05,14.05,219500.0],["2026-07-06",14.11,14.7,13.745,14.04,213800.0],["2026-07-07",13.96,16.15,13.42,15.91,275500.0],["2026-07-08",15.66,16.8,14.7,15.4,270600.0],["2026-07-09",15.15,16.07,14.83,15.21,137400.0],["2026-07-10",15.17,15.45,13.807,15.01,116600.0],["2026-07-13",14.79,14.79,14.14,14.33,133000.0],["2026-07-14",14.24,14.24,13.23,13.4,171300.0],["2026-07-15",13.52,14.6,13.26,14.26,144200.0],["2026-07-16",14.24,14.4,13.24,13.89,140900.0],["2026-07-17",13.15,13.9,13.06,13.32,168700.0],["2026-07-20",13.36,13.6,12.72,12.92,125000.0],["2026-07-21",12.85,13.34,12.805,13.11,151300.0],["2026-07-22",13.68,14.14,12.68,12.84,163800.0],["2026-07-23",12.63,13.02,12.45,12.78,91400.0],["2026-07-24",12.83,12.955,12.48,12.63,90700.0],["2026-07-27",12.77,13.05,12.6,12.96,110600.0],["2026-07-28",12.94,13.05,12.56,12.99,157100.0],["2026-07-29",12.9,13.49,12.82,12.97,198900.0],["2026-07-30",12.98,13.74,12.82,13.72,197900.0],["2026-07-31",13.5,13.655,12.88,12.94,126700.0],["2026-08-03",13.05,13.15,12.71,12.87,86000.0],["2026-08-04",12.87,13.83,12.87,13.6,186700.0],["2026-08-05",13.5,13.975,13.2,13.45,484700.0],["2026-08-06",14.01,15.6225,13.91,14.21,361554.0],["2026-08-07",14,15.0869,13.945,14.71,110955.340102],["2026-08-13",14.2,14.41,13.7,13.74,89101.371309],["2026-08-14",13.77,14.02,13.42,13.95,106069.868893],["2026-08-17",13.86,13.93,13.39,13.55,132563.879945],["2026-08-18",13.54,15.81,13.46,15.79,311000.149755],["2026-08-19",16.02,17.15,15.66,15.76,171047.495891],["2026-08-20",15.59,16.015,14.525,15.35,207632.439981]]}