{"t":"NUTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-04-04",1567.5,7920.0,1545.0,6000.0,3815.0],["2022-04-05",5197.5,5250.0,3001.5,3996.0,9875.0],["2022-04-06",3750.0,3750.0,2550.0,2685.0,4211.0],["2022-04-07",2389.5,2440.95,1839.6,1857.0,4881.0],["2022-04-08",1863.0,1875.0,1338.0,1351.5,9457.0],["2022-04-11",1281.0,1375.5,1225.5,1294.5,4362.0],["2022-04-12",1239.0,1395.0,1231.5,1237.5,2511.0],["2022-04-13",1288.5,1288.5,1162.5,1188.0,4846.0],["2022-04-14",1212.0,1212.0,1080.0,1095.0,1883.0],["2022-04-18",1101.0,1101.0,573.0,775.5,13805.0],["2022-04-19",765.0,855.0,750.0,811.5,3551.0],["2022-04-20",801.0,862.5,702.0,703.5,2171.0],["2022-04-21",714.0,714.0,630.0,640.5,1843.0],["2022-04-22",618.0,715.5,618.0,688.5,2328.0],["2022-04-25",693.0,693.0,642.0,663.0,2000.0],["2022-04-26",685.5,2071.5,654.0,1152.0,502852.0],["2022-04-27",1375.5,1576.5,1198.5,1308.0,299950.0],["2022-04-28",1243.5,1297.5,1162.5,1221.0,30563.0],["2022-04-29",1183.5,1573.5,1182.0,1413.0,68764.0],["2022-05-02",1392.0,1536.0,1284.0,1497.0,27723.0],["2022-05-03",1443.0,1611.0,1138.5,1155.0,22468.0],["2022-05-04",1158.0,1170.0,975.0,1026.0,15248.0],["2022-05-05",1045.5,1045.5,840.0,858.0,10021.0],["2022-05-06",897.0,910.5,754.05,892.5,16128.0],["2022-05-09",829.5,874.5,687.0,697.5,11651.0],["2022-05-10",766.5,804.0,708.0,748.5,7098.0],["2022-05-11",798.0,798.0,718.95,741.0,10827.0],["2022-05-12",706.5,754.5,697.5,750.0,9941.0],["2022-05-13",757.5,945.0,744.0,918.0,26203.0],["2022-05-16",862.5,916.5,844.5,876.0,4320.0],["2022-05-17",876.0,1146.0,876.0,1123.5,17212.0],["2022-05-18",1072.5,1345.5,1047.0,1213.5,22441.0],["2022-05-19",1215.0,1243.5,1068.0,1195.5,12599.0],["2022-05-20",1185.0,1266.0,1122.0,1237.5,12880.0],["2022-05-23",1263.0,1357.5,1263.0,1284.0,16675.0],["2022-05-24",1239.0,1333.5,1200.0,1258.5,6909.0],["2022-05-25",1239.0,1485.0,1222.5,1473.0,14289.0],["2022-05-26",1485.0,1521.0,1423.5,1486.5,9877.0],["2022-05-27",1477.5,1506.0,1455.0,1500.0,6543.0],["2022-05-31",1500.0,1527.0,1432.5,1497.0,10048.0],["2022-06-01",1498.5,1678.5,1449.0,1615.5,20709.0],["2022-06-02",1620.0,1656.0,1303.5,1381.5,24045.0],["2022-06-03",1392.0,1672.5,1378.5,1392.0,32321.0],["2022-06-06",1399.5,1413.0,901.5,949.5,50434.0],["2022-06-07",957.0,1027.5,949.5,999.0,23547.0],["2022-06-08",1012.5,1251.0,987.0,1204.5,28806.0],["2022-06-09",1168.5,1363.5,1129.5,1237.5,22094.0],["2022-06-10",1201.5,1312.5,1054.5,1059.0,15374.0],["2022-06-13",1066.5,1066.5,826.5,867.0,16869.0],["2022-06-14",883.5,909.0,837.75,840.0,5791.0],["2022-06-15",814.5,865.5,757.5,789.0,11379.0],["2022-06-16",798.0,828.0,720.0,747.0,8194.0],["2022-06-17",760.5,777.0,706.5,714.0,14913.0],["2022-06-21",748.5,758.55,639.75,645.0,12255.0],["2022-06-22",639.0,663.0,600.0,604.5,9675.0],["2022-06-23",598.5,612.0,580.5,606.0,7345.0],["2022-06-24",601.5,666.0,589.5,603.0,37465.0],["2022-06-27",660.0,669.0,601.5,603.0,11814.0],["2022-06-28",600.0,621.0,544.5,550.5,8747.0],["2022-06-29",565.5,565.5,495.0,499.5,7364.0],["2022-06-30",490.5,507.0,474.0,483.75,6018.0],["2022-07-01",486.0,506.55,457.5,460.5,6359.0],["2022-07-05",460.5,465.0,436.5,454.5,4971.0],["2022-07-06",450.0,466.5,436.5,463.5,3003.0],["2022-07-07",471.0,474.0,451.5,471.0,2737.0],["2022-07-08",469.5,479.25,453.0,472.5,3487.0],["2022-07-11",472.5,472.5,426.0,435.0,8509.0],["2022-07-12",430.5,444.0,399.0,403.5,4651.0],["2022-07-13",405.0,415.35,379.5,381.0,4175.0],["2022-07-14",384.0,394.5,367.5,373.5,4097.0],["2022-07-15",381.0,390.0,369.15,387.0,2458.0],["2022-07-18",414.0,414.0,384.75,387.0,3006.0],["2022-07-19",388.5,401.25,375.0,391.5,4289.0],["2022-07-20",396.0,403.5,382.5,397.5,2409.0],["2022-07-21",396.0,424.5,394.5,421.5,3562.0],["2022-07-22",420.0,426.0,400.5,411.0,2344.0],["2022-07-25",415.5,421.2,394.5,409.5,1853.0],["2022-07-26",411.0,417.0,372.0,412.5,2602.0],["2022-07-27",432.0,432.0,396.75,414.0,1980.0],["2022-07-28",420.0,469.5,405.0,454.5,5773.0],["2022-07-29",450.0,460.35,373.5,396.0,9940.0],["2022-08-01",397.5,455.1,390.0,433.5,11664.0],["2022-08-02",429.0,583.5,429.0,448.5,26007.0],["2022-08-03",450.0,515.25,450.0,511.5,7184.0],["2022-08-04",520.5,559.5,510.0,529.5,5566.0],["2022-08-05",513.0,543.0,484.5,526.5,3920.0],["2022-08-08",532.5,558.0,499.5,546.0,4195.0],["2022-08-09",537.0,592.5,529.5,589.5,3845.0],["2022-08-10",592.5,592.5,526.5,579.0,5187.0],["2022-08-11",577.5,582.0,541.5,577.5,3583.0],["2022-08-12",580.5,588.0,553.5,573.0,2462.0],["2022-08-15",570.0,586.5,558.0,580.5,2419.0],["2022-08-16",567.0,649.5,563.25,648.0,4381.0],["2022-08-17",643.5,648.0,601.5,622.5,2976.0],["2022-08-18",622.5,627.0,592.5,597.0,1870.0],["2022-08-19",592.5,593.85,570.0,585.0,1881.0],["2022-08-22",594.0,594.0,522.0,537.0,1655.0],["2022-08-23",516.0,528.75,475.5,511.5,3520.0],["2022-08-24",507.0,521.85,457.5,459.0,1927.0],["2022-08-25",466.5,472.5,435.0,451.5,2091.0],["2022-08-26",453.0,462.0,421.5,421.5,2317.0],["2022-08-29",415.5,434.25,396.0,414.0,2443.0],["2022-08-30",405.0,421.5,382.5,388.5,2175.0],["2022-08-31",390.0,423.75,390.0,403.5,2271.0],["2022-09-01",406.5,406.5,378.0,388.5,2155.0],["2022-09-02",402.0,402.0,354.0,358.5,5919.0],["2022-09-06",369.0,519.0,365.25,390.0,87556.0],["2022-09-07",391.5,501.0,387.15,475.5,29622.0],["2022-09-08",468.0,607.5,409.5,447.0,82390.0],["2022-09-09",438.0,451.5,411.0,441.0,13007.0],["2022-09-12",421.5,437.85,400.5,406.5,9908.0],["2022-09-13",391.5,401.1,376.5,393.0,7670.0],["2022-09-14",409.5,409.5,352.5,355.5,9347.0],["2022-09-15",360.0,370.5,345.0,345.0,8241.0],["2022-09-16",343.5,343.5,306.0,307.5,10736.0],["2022-09-19",306.0,307.5,280.5,288.0,5248.0],["2022-09-20",277.5,303.75,270.0,288.0,6203.0],["2022-09-21",286.5,298.5,267.0,270.0,4367.0],["2022-09-22",274.5,274.5,223.5,225.0,10025.0],["2022-09-23",222.0,234.0,213.0,228.0,5891.0],["2022-09-26",228.0,265.5,225.75,247.5,4109.0],["2022-09-27",250.5,253.5,234.75,249.0,3216.0],["2022-09-28",244.5,253.5,241.05,247.5,1565.0],["2022-09-29",241.5,247.5,234.0,243.0,2197.0],["2022-09-30",241.5,244.5,225.0,225.0,1333.0],["2022-10-03",225.0,229.5,209.4,219.0,1683.0],["2022-10-04",220.5,226.5,216.0,217.5,2723.0],["2022-10-05",211.5,214.5,180.0,183.0,10053.0],["2022-10-06",187.5,187.5,132.0,135.0,23265.0],["2022-10-07",138.0,138.0,95.25,97.5,37296.0],["2022-10-10",109.5,113.85,94.65,99.75,31009.0],["2022-10-11",102.0,102.0,91.5,94.5,13057.0],["2022-10-12",94.5,96.0,75.0,83.1,32839.0],["2022-10-13",81.9,172.05,76.5,143.25,289615.0],["2022-10-14",140.7,153.0,105.75,110.85,75632.0],["2022-10-17",114.45,171.0,112.5,128.55,201907.0],["2022-10-18",135.0,136.2,114.0,119.85,28097.0],["2022-10-19",112.8,120.0,99.0,101.7,19246.0],["2022-10-20",102.0,109.5,93.0,97.5,22607.0],["2022-10-21",97.5,98.85,91.5,94.65,15080.0],["2022-10-24",94.5,102.0,87.0,92.85,11347.0],["2022-10-25",91.5,130.5,90.0,120.15,82777.0],["2022-10-26",120.0,138.0,114.3,120.6,38037.0],["2022-10-27",120.75,126.6,112.65,119.25,10115.0],["2022-10-28",118.5,123.0,106.95,120.0,9685.0],["2022-10-31",121.5,122.25,118.5,120.75,5633.0],["2022-11-01",124.5,129.0,119.25,121.5,7109.0],["2022-11-02",126.0,126.0,112.5,112.8,5711.0],["2022-11-03",112.95,117.0,105.45,107.25,4235.0],["2022-11-04",104.55,123.0,104.55,118.35,11081.0],["2022-11-07",116.55,116.55,108.75,111.0,10488.0],["2022-11-08",123.0,123.0,106.5,107.7,8535.0],["2022-11-09",110.7,116.7,103.5,113.85,6572.0],["2022-11-10",114.0,129.6,111.0,126.45,9248.0],["2022-11-11",133.5,184.5,126.75,174.0,40125.0],["2022-11-14",180.0,184.5,154.5,175.5,8853.0],["2022-11-15",177.0,177.0,157.5,162.0,5651.0],["2022-11-16",160.5,164.1,147.15,151.5,6367.0],["2022-11-17",147.0,165.0,136.65,157.5,6734.0],["2022-11-18",160.5,198.0,153.3,178.5,17578.0],["2022-11-21",174.0,204.0,159.0,162.0,10041.0],["2022-11-22",166.5,177.0,150.0,154.5,9963.0],["2022-11-23",151.5,163.5,151.5,156.0,4929.0],["2022-11-25",142.5,187.5,135.0,181.5,38601.0],["2022-11-28",180.0,240.0,174.0,232.5,58307.0],["2022-11-29",232.5,232.5,204.0,211.5,16465.0],["2022-11-30",201.0,234.0,192.0,232.5,45337.0],["2022-12-01",225.0,285.0,220.5,271.5,32288.0],["2022-12-02",261.0,330.0,259.5,288.0,35443.0],["2022-12-05",276.0,287.25,258.0,283.5,14971.0],["2022-12-06",280.5,339.0,280.5,334.5,26193.0],["2022-12-07",327.0,334.5,300.0,318.0,9527.0],["2022-12-08",318.0,357.0,312.0,354.0,17673.0],["2022-12-09",346.5,366.0,312.0,313.5,13976.0],["2022-12-12",315.0,369.0,279.0,282.0,18722.0],["2022-12-13",289.5,319.2,289.5,292.5,11315.0],["2022-12-14",288.0,303.0,285.0,289.5,9387.0],["2022-12-15",288.0,294.0,238.5,259.5,13465.0],["2022-12-16",261.0,306.0,248.25,294.0,160017.0],["2022-12-19",295.5,295.5,256.5,282.0,8477.0],["2022-12-20",274.5,297.0,264.0,295.5,10699.0],["2022-12-21",297.0,297.0,274.5,285.0,5483.0],["2022-12-22",283.5,319.5,271.8,318.0,11750.0],["2022-12-23",316.5,324.0,300.0,312.0,7004.0],["2022-12-27",301.5,301.5,273.0,276.0,6739.0],["2022-12-28",270.0,306.0,264.0,300.0,7324.0],["2022-12-29",292.5,312.0,277.5,298.5,6359.0],["2022-12-30",297.0,304.5,283.5,285.0,5115.0],["2023-01-03",288.0,300.75,270.0,298.5,9703.0],["2023-01-04",307.5,318.0,278.25,282.0,7531.0],["2023-01-05",276.0,280.5,253.5,256.5,6546.0],["2023-01-06",255.0,264.0,253.5,261.0,3693.0],["2023-01-09",259.5,267.0,237.0,258.0,6504.0],["2023-01-10",259.5,285.75,250.65,261.0,9691.0],["2023-01-11",264.0,270.0,248.25,253.5,4972.0],["2023-01-12",247.5,260.25,243.0,259.5,6397.0],["2023-01-13",249.0,263.25,244.5,256.5,4849.0],["2023-01-17",252.0,256.95,222.0,225.0,11538.0],["2023-01-18",226.5,258.0,222.0,237.0,8947.0],["2023-01-19",234.0,236.25,205.5,211.5,7407.0],["2023-01-20",222.0,228.0,192.75,202.5,12565.0],["2023-01-23",202.5,206.25,181.5,204.0,8311.0],["2023-01-24",192.0,208.2,192.0,201.0,4425.0],["2023-01-25",205.5,205.5,186.0,199.5,3381.0],["2023-01-26",204.0,207.75,192.3,207.0,4033.0],["2023-01-27",201.0,210.0,194.25,204.0,3470.0],["2023-01-30",202.5,213.0,192.0,196.5,6340.0],["2023-01-31",196.5,205.5,194.25,201.0,7345.0],["2023-02-01",204.0,210.0,186.0,198.0,6549.0],["2023-02-02",198.0,204.0,184.5,193.5,8939.0],["2023-02-03",192.0,231.0,192.0,225.0,15375.0],["2023-02-06",225.0,226.5,206.25,216.0,6243.0],["2023-02-07",213.0,225.0,207.0,225.0,6823.0],["2023-02-08",225.0,228.0,215.25,219.0,4364.0],["2023-02-09",216.0,218.85,196.5,198.75,3655.0],["2023-02-10",195.0,210.75,195.0,208.5,6333.0],["2023-02-13",202.5,204.75,186.75,190.5,4299.0],["2023-02-14",190.5,197.25,187.5,189.0,4399.0],["2023-02-15",189.0,196.5,181.5,190.5,5949.0],["2023-02-16",192.0,195.0,184.5,189.0,3116.0],["2023-02-17",198.0,208.5,184.5,207.0,5514.0],["2023-02-21",208.5,209.7,187.5,199.5,6704.0],["2023-02-22",202.5,217.5,192.0,216.0,4257.0],["2023-02-23",213.0,216.0,196.5,205.5,5717.0],["2023-02-24",201.0,201.0,183.0,189.0,6437.0],["2023-02-27",192.0,196.5,186.0,195.0,3989.0],["2023-02-28",195.0,207.0,186.0,205.5,6393.0],["2023-03-01",207.0,207.0,187.5,196.5,4519.0],["2023-03-02",193.5,197.25,186.75,192.0,4481.0],["2023-03-03",192.0,202.5,187.5,195.0,3762.0],["2023-03-06",199.5,247.5,198.0,241.5,27707.0],["2023-03-07",244.5,267.75,234.0,241.5,16279.0],["2023-03-08",240.0,268.5,213.0,220.5,12205.0],["2023-03-09",220.5,222.75,208.5,210.0,7087.0],["2023-03-10",210.0,214.5,157.5,172.5,20617.0],["2023-03-13",178.5,189.0,174.0,181.5,7097.0],["2023-03-14",184.5,184.5,162.0,169.5,10084.0],["2023-03-15",168.0,171.0,156.0,160.5,20241.0],["2023-03-16",157.5,163.5,144.0,161.25,14965.0],["2023-03-17",160.5,163.5,154.5,159.75,25446.0],["2023-03-20",160.5,160.5,142.65,157.5,22483.0],["2023-03-21",159.0,160.5,144.0,154.5,28313.0],["2023-03-22",147.0,153.0,130.95,147.15,12180.0],["2023-03-23",146.1,151.5,142.5,148.35,6326.0],["2023-03-24",150.0,159.75,141.75,157.5,6049.0],["2023-03-27",159.0,162.0,141.0,148.5,10643.0],["2023-03-28",150.0,153.0,144.0,147.75,3125.0],["2023-03-29",148.5,159.0,147.0,150.0,4383.0],["2023-03-30",154.5,163.35,148.5,154.5,7032.0],["2023-03-31",154.5,156.0,150.0,151.5,5863.0],["2023-04-03",151.5,153.75,144.0,147.45,6677.0],["2023-04-04",147.0,153.0,142.65,151.5,4755.0],["2023-04-05",149.25,165.0,149.25,160.5,6640.0],["2023-04-06",156.0,163.5,153.0,157.5,5632.0],["2023-04-10",154.5,164.25,138.6,138.75,7860.0],["2023-04-11",141.0,147.0,141.0,143.4,12468.0],["2023-04-12",150.0,154.5,120.0,122.1,78535.0],["2023-04-13",122.25,123.45,114.0,120.0,15957.0],["2023-04-14",117.9,118.5,108.45,111.6,11945.0],["2023-04-17",113.1,121.65,108.6,118.5,9211.0],["2023-04-18",118.5,120.0,108.15,108.6,7206.0],["2023-04-19",105.45,108.0,104.25,105.3,7781.0],["2023-04-20",105.3,109.2,99.15,101.85,8337.0],["2023-04-21",103.2,107.55,97.5,99.9,8269.0],["2023-04-24",101.85,102.6,92.7,93.0,8670.0],["2023-04-25",93.0,94.5,83.4,84.0,14415.0],["2023-04-26",87.0,93.0,85.5,88.5,9719.0],["2023-04-27",90.0,90.0,82.5,82.5,15611.0],["2023-04-28",87.0,87.0,82.5,85.2,7855.0],["2023-05-01",85.5,88.35,78.9,80.25,13173.0],["2023-05-02",78.3,81.15,72.15,73.05,20859.0],["2023-05-03",74.25,87.0,73.05,78.6,25224.0],["2023-05-04",79.95,81.0,72.75,72.9,11473.0],["2023-05-05",76.5,81.0,75.15,78.3,8879.0],["2023-05-08",78.0,79.5,74.25,76.95,12150.0],["2023-05-09",78.3,83.85,78.0,82.5,10086.0],["2023-05-10",81.9,90.0,81.0,87.0,13747.0],["2023-05-11",90.0,91.5,75.0,75.75,10095.0],["2023-05-12",77.25,81.0,75.0,75.75,11168.0],["2023-05-15",76.5,84.0,75.75,82.5,14236.0],["2023-05-16",78.15,82.5,76.5,76.5,7638.0],["2023-05-17",76.5,78.75,72.0,73.2,20393.0],["2023-05-18",72.9,76.2,69.3,74.7,17783.0],["2023-05-19",76.5,92.4,75.0,83.55,38989.0],["2023-05-22",81.3,82.8,75.0,76.05,16705.0],["2023-05-23",75.9,84.0,73.5,79.8,16803.0],["2023-05-24",79.5,79.5,71.25,73.35,13580.0],["2023-05-25",73.5,75.0,72.0,74.25,12191.0],["2023-05-26",73.65,76.5,72.15,73.05,11123.0],["2023-05-30",72.75,75.75,65.55,68.25,34251.0],["2023-05-31",68.1,68.4,61.8,65.25,17311.0],["2023-06-01",65.25,66.75,60.9,64.2,11119.0],["2023-06-02",63.3,68.25,63.15,67.8,13133.0],["2023-06-05",66.75,72.0,66.3,69.0,11431.0],["2023-06-06",66.9,71.25,66.0,69.6,9689.0],["2023-06-07",68.7,73.5,67.65,69.15,10675.0],["2023-06-08",68.25,72.75,66.9,71.25,10720.0],["2023-06-09",70.8,70.8,65.4,66.75,8628.0],["2023-06-12",67.8,67.8,63.15,65.4,11777.0],["2023-06-13",65.25,68.55,63.0,63.9,17036.0],["2023-06-14",63.9,66.0,61.95,62.25,15418.0],["2023-06-15",62.4,63.0,60.6,61.2,19523.0],["2023-06-16",63.15,64.5,59.55,63.75,30387.0],["2023-06-20",63.9,64.35,57.3,63.45,22708.0],["2023-06-21",64.2,78.0,63.0,75.0,68705.0],["2023-06-22",76.5,82.5,67.65,76.95,37639.0],["2023-06-23",74.4,79.35,67.95,67.95,181362.0],["2023-06-26",69.6,78.75,69.6,71.7,20866.0],["2023-06-27",70.65,75.75,65.25,67.2,19357.0],["2023-06-28",67.2,70.8,63.75,68.55,12814.0],["2023-06-29",70.5,70.5,64.65,67.65,8843.0],["2023-06-30",68.55,68.55,60.9,63.3,14866.0],["2023-07-03",64.5,65.7,61.65,64.95,5121.0],["2023-07-05",65.1,65.25,61.2,62.1,6608.0],["2023-07-06",63.0,63.15,57.0,58.5,18799.0],["2023-07-07",58.5,62.85,56.4,61.5,12398.0],["2023-07-10",62.55,64.95,58.5,61.35,13864.0],["2023-07-11",60.45,62.1,58.95,61.05,8095.0],["2023-07-12",60.3,61.2,57.15,58.65,15315.0],["2023-07-13",59.4,61.2,57.75,61.2,8745.0],["2023-07-14",60.9,60.9,57.75,59.25,6379.0],["2023-07-17",58.5,60.0,57.0,60.0,9288.0],["2023-07-18",60.0,62.7,57.45,62.4,9492.0],["2023-07-19",63.0,67.5,57.0,67.35,23948.0],["2023-07-20",68.1,68.1,58.65,61.5,14198.0],["2023-07-21",58.35,63.75,58.2,61.05,10645.0],["2023-07-24",61.5,62.85,58.5,58.95,11659.0],["2023-07-25",59.85,60.75,57.45,59.55,6162.0],["2023-07-26",59.85,61.95,58.8,59.55,4129.0],["2023-07-27",60.0,60.0,57.0,58.05,7709.0],["2023-07-28",57.75,59.1,57.75,58.5,4461.0],["2023-07-31",60.0,63.0,58.35,62.7,7385.0],["2023-08-01",61.8,62.25,59.25,60.0,2917.0],["2023-08-02",60.15,61.5,59.7,61.05,2599.0],["2023-08-03",60.75,63.0,58.5,59.25,6503.0],["2023-08-04",59.1,60.0,57.0,57.0,5537.0],["2023-08-07",59.4,59.4,52.5,53.25,9797.0],["2023-08-08",53.7,54.0,49.5,49.95,17741.0],["2023-08-09",50.85,52.5,48.75,51.75,9529.0],["2023-08-10",52.5,52.5,46.5,49.5,17882.0],["2023-08-11",51.0,58.5,50.25,57.0,18594.0],["2023-08-14",59.25,59.25,49.95,50.4,15097.0],["2023-08-15",49.35,51.9,48.0,51.75,7134.0],["2023-08-16",51.75,51.75,46.8,49.5,6213.0],["2023-08-17",48.0,49.5,44.4,45.0,17220.0],["2023-08-18",45.0,47.1,45.0,45.6,6040.0],["2023-08-21",45.75,50.25,45.75,46.65,7650.0],["2023-08-22",48.45,48.45,45.75,46.95,3290.0],["2023-08-23",48.0,48.0,43.5,45.0,8179.0],["2023-08-24",45.0,45.75,38.55,41.7,12731.0],["2023-08-25",41.55,43.2,39.75,41.7,11181.0],["2023-08-28",40.65,44.85,40.65,42.6,5375.0],["2023-08-29",42.45,49.5,42.45,44.25,16667.0],["2023-08-30",48.6,49.05,43.5,46.8,12005.0],["2023-08-31",46.05,46.5,40.65,41.55,11068.0],["2023-09-01",41.25,42.9,40.05,41.55,31996.0],["2023-09-05",42.6,45.0,40.65,45.0,25119.0],["2023-09-06",42.75,43.5,40.2,40.2,14121.0],["2023-09-07",39.75,42.3,38.55,42.0,24339.0],["2023-09-08",40.5,42.75,39.15,39.9,6945.0],["2023-09-11",40.65,40.95,37.5,38.55,14575.0],["2023-09-12",38.55,39.45,32.25,32.85,35665.0],["2023-09-13",34.2,34.2,31.5,31.95,18984.0],["2023-09-14",32.25,32.55,31.2,31.65,19059.0],["2023-09-15",32.25,34.35,31.2,33.6,87283.0],["2023-09-18",33.75,37.95,32.55,36.0,26739.0],["2023-09-19",36.0,36.0,31.05,31.95,18849.0],["2023-09-20",32.55,33.45,30.75,31.5,10511.0],["2023-09-21",31.95,31.95,29.25,30.0,20176.0],["2023-09-22",30.0,30.0,27.75,29.85,11554.0],["2023-09-25",29.85,29.85,27.75,28.5,8323.0],["2023-09-26",28.65,29.55,28.05,29.25,7930.0],["2023-09-27",28.5,30.0,28.2,28.65,4409.0],["2023-09-28",28.5,29.7,28.5,28.95,3828.0],["2023-09-29",28.5,30.6,28.5,30.45,9195.0],["2023-10-02",31.2,31.35,30.15,31.05,5027.0],["2023-10-03",28.5,31.95,28.5,29.4,7667.0],["2023-10-04",29.7,30.0,29.25,29.25,4097.0],["2023-10-05",29.55,31.05,28.95,29.25,6553.0],["2023-10-06",30.0,30.0,27.75,28.35,11256.0],["2023-10-09",27.6,29.55,27.0,28.5,6850.0],["2023-10-10",28.05,29.55,28.05,28.2,9226.0],["2023-10-11",29.1,29.1,28.05,28.35,3951.0],["2023-10-12",30.0,30.0,27.9,28.2,5367.0],["2023-10-13",29.1,29.1,27.9,28.95,8374.0],["2023-10-16",29.25,33.0,28.8,31.5,12431.0],["2023-10-17",28.5,33.0,28.5,29.25,8723.0],["2023-10-18",29.25,30.75,29.25,30.45,3417.0],["2023-10-19",30.6,31.5,29.25,30.45,3628.0],["2023-10-20",30.0,30.75,29.25,30.0,3461.0],["2023-10-23",30.75,30.75,27.3,28.2,4358.0],["2023-10-24",28.5,30.45,28.2,30.0,3045.0],["2023-10-25",28.65,29.85,27.75,28.5,3361.0],["2023-10-26",28.35,28.8,27.0,28.35,6891.0],["2023-10-27",28.35,28.35,27.0,27.3,3856.0],["2023-10-30",27.75,29.85,27.45,29.1,3601.0],["2023-10-31",28.5,31.65,28.5,31.05,6841.0],["2023-11-01",31.8,35.25,30.6,35.25,5438.0],["2023-11-02",34.8,42.0,34.35,42.0,11719.0],["2023-11-03",43.5,45.0,37.5,38.55,11702.0],["2023-11-06",42.75,42.75,39.0,39.15,5139.0],["2023-11-07",42.0,42.0,37.5,38.1,4378.0],["2023-11-08",38.4,38.4,36.3,37.5,2694.0],["2023-11-09",37.5,37.95,36.0,37.5,6525.0],["2023-11-10",41.7,41.7,34.65,36.0,8701.0],["2023-11-13",34.95,39.9,34.95,37.65,5479.0],["2023-11-14",37.5,37.5,34.8,35.25,3482.0],["2023-11-15",36.9,37.5,32.7,36.75,5982.0],["2023-11-16",37.5,38.25,34.5,34.95,7631.0],["2023-11-17",35.1,36.0,32.55,34.65,7903.0],["2023-11-20",35.85,35.85,33.0,33.0,6007.0],["2023-11-21",34.35,37.5,32.85,35.85,11534.0],["2023-11-22",37.5,38.25,33.75,35.25,10197.0],["2023-11-24",33.0,39.45,33.0,35.55,6124.0],["2023-11-27",35.1,36.6,32.7,32.7,7763.0],["2023-11-28",33.0,33.9,31.2,32.25,5768.0],["2023-11-29",32.4,33.9,32.4,32.85,4050.0],["2023-11-30",33.0,33.9,28.5,28.5,34241.0],["2023-12-01",30.0,30.9,29.55,30.9,10107.0],["2023-12-04",32.55,32.55,29.55,30.6,8052.0],["2023-12-05",30.9,31.95,30.0,30.45,4943.0],["2023-12-06",31.2,31.5,29.7,30.0,8191.0],["2023-12-07",30.0,30.75,28.2,28.5,8227.0],["2023-12-08",28.8,29.4,27.0,28.95,9523.0],["2023-12-11",29.25,29.25,27.45,27.9,9427.0],["2023-12-12",27.45,28.5,27.45,27.75,7894.0],["2023-12-13",27.75,27.75,27.0,27.6,6674.0],["2023-12-14",27.75,28.5,27.3,27.3,5949.0],["2023-12-15",27.75,28.2,27.3,27.75,10280.0],["2023-12-18",27.75,27.75,26.1,26.25,9949.0],["2023-12-19",27.15,28.35,25.5,26.85,9705.0],["2023-12-20",27.6,28.2,25.95,27.0,3827.0],["2023-12-21",26.55,28.65,26.55,27.75,3976.0],["2023-12-22",27.75,32.1,27.45,31.5,11579.0],["2023-12-26",31.2,32.4,29.4,30.0,7029.0],["2023-12-27",30.0,30.0,28.5,29.25,5539.0],["2023-12-28",29.25,29.7,28.2,28.5,7304.0],["2023-12-29",28.2,28.65,27.0,27.0,12251.0],["2024-01-02",27.15,31.5,27.15,30.0,9605.0],["2024-01-03",28.5,31.05,28.5,30.6,4509.0],["2024-01-04",30.15,36.0,30.0,33.0,10289.0],["2024-01-05",33.0,33.0,29.55,31.5,6705.0],["2024-01-08",31.5,36.45,31.5,36.0,10237.0],["2024-01-09",37.5,38.1,31.95,33.75,10865.0],["2024-01-10",33.15,38.7,32.55,34.5,15028.0],["2024-01-11",34.95,35.85,30.6,30.9,11239.0],["2024-01-12",30.0,32.55,30.0,31.05,5705.0],["2024-01-16",31.2,31.2,29.1,29.25,7344.0],["2024-01-17",28.8,30.0,27.9,27.9,5639.0],["2024-01-18",28.35,28.35,26.25,27.6,7810.0],["2024-01-19",27.75,29.1,27.75,29.1,4580.0],["2024-01-22",29.1,30.0,27.9,28.2,6755.0],["2024-01-23",23.4,25.8,20.4,20.85,54586.0],["2024-01-24",21.0,21.6,20.25,20.4,27107.0],["2024-01-25",20.55,21.0,20.25,20.55,21429.0],["2024-01-26",20.7,21.6,19.8,20.55,12193.0],["2024-01-29",21.0,21.0,18.0,19.05,15191.0],["2024-01-30",19.35,19.95,19.2,19.35,17702.0],["2024-01-31",20.85,21.0,19.2,19.5,16973.0],["2024-02-01",19.05,19.5,16.8,17.7,13542.0],["2024-02-02",18.15,18.15,16.5,16.95,11135.0],["2024-02-05",17.25,18.3,16.95,17.1,11599.0],["2024-02-06",17.55,17.55,16.8,17.1,5285.0],["2024-02-07",17.1,17.25,16.5,16.8,9177.0],["2024-02-08",17.25,17.25,16.5,16.5,6528.0],["2024-02-09",16.5,16.95,16.5,16.8,18136.0],["2024-02-12",16.65,17.25,16.2,16.5,22760.0],["2024-02-13",16.65,17.85,16.5,16.95,6625.0],["2024-02-14",18.0,18.45,17.25,18.3,21428.0],["2024-02-15",17.7,18.75,17.7,18.15,6377.0],["2024-02-16",18.45,18.6,17.7,18.3,7829.0],["2024-02-20",19.5,19.5,16.65,17.25,18547.0],["2024-02-21",16.8,18.0,16.8,17.7,9074.0],["2024-02-22",17.55,17.85,17.1,17.7,11872.0],["2024-02-23",17.7,17.85,17.25,17.7,9248.0],["2024-02-26",16.5,17.7,16.5,16.8,7177.0],["2024-02-27",16.95,17.25,16.65,16.8,10489.0],["2024-02-28",18.0,18.75,16.65,16.8,10830.0],["2024-02-29",18.0,18.3,16.95,16.95,13206.0],["2024-03-01",16.95,17.55,16.95,16.95,8473.0],["2024-03-04",17.7,17.7,16.5,17.1,9146.0],["2024-03-05",17.1,17.55,15.3,16.2,12358.0],["2024-03-06",15.0,16.65,15.0,16.05,8897.0],["2024-03-07",16.05,16.5,15.75,15.9,13397.0],["2024-03-08",16.5,16.5,15.15,15.15,14155.0],["2024-03-11",15.9,16.05,15.0,15.6,15307.0],["2024-03-12",15.9,15.9,15.3,15.3,9470.0],["2024-03-13",16.2,16.5,15.45,15.45,9585.0],["2024-03-14",16.05,16.2,13.8,14.25,25364.0],["2024-03-15",14.55,15.75,13.95,14.4,15634.0],["2024-03-18",16.35,16.35,14.7,15.0,15860.0],["2024-03-19",14.25,15.45,14.25,15.15,10276.0],["2024-03-20",15.0,16.5,15.0,15.6,11712.0],["2024-03-21",15.75,16.2,15.0,15.45,14018.0],["2024-03-22",15.6,15.75,15.0,15.3,10613.0],["2024-03-25",15.45,15.6,15.0,15.6,7843.0],["2024-03-26",16.5,16.5,15.15,15.45,4273.0],["2024-03-27",15.15,15.6,15.0,15.3,4330.0],["2024-03-28",15.3,15.6,14.4,14.4,8397.0],["2024-04-01",14.85,15.0,14.25,14.25,6276.0],["2024-04-02",14.55,14.55,13.65,14.1,6936.0],["2024-04-03",13.5,13.95,12.75,13.05,12610.0],["2024-04-04",13.5,13.65,12.75,13.5,18336.0],["2024-04-05",12.0,12.9,11.4,11.85,68389.0],["2024-04-08",12.0,12.75,11.25,11.4,19253.0],["2024-04-09",11.25,11.7,11.25,11.7,16567.0],["2024-04-10",12.9,14.07,9.34,9.76,231970.0],["2024-04-11",9.64,9.64,7.3,7.56,95300.0],["2024-04-12",7.65,7.95,6.69,6.71,76910.0],["2024-04-15",6.9,7.0,5.0,5.33,149620.0],["2024-04-16",5.7,7.08,5.53,6.9,178830.0],["2024-04-17",7.25,7.25,6.6,6.62,64050.0],["2024-04-18",6.69,6.69,6.0,6.55,43090.0],["2024-04-19",6.49,7.3,6.31,6.98,90030.0],["2024-04-22",7.1,7.99,6.7,6.89,47590.0],["2024-04-23",6.9,6.9,6.5,6.67,12140.0],["2024-04-24",6.53,7.0,6.52,6.7,29220.0],["2024-04-25",6.6,6.93,6.52,6.53,18790.0],["2024-04-26",6.9,6.9,6.37,6.62,9390.0],["2024-04-29",6.61,6.77,5.57,6.26,32150.0],["2024-04-30",6.26,6.4,5.84,6.05,12050.0],["2024-05-01",5.97,6.3,5.97,6.06,4230.0],["2024-05-02",6.1,6.5,6.01,6.44,21640.0],["2024-05-03",6.4,6.94,6.22,6.8,18430.0],["2024-05-06",6.9,7.05,6.6,6.73,17310.0],["2024-05-07",6.69,6.9,6.0,6.09,36690.0],["2024-05-08",6.1,6.49,6.1,6.47,16300.0],["2024-05-09",6.73,6.93,6.55,6.6,38490.0],["2024-05-10",6.65,6.75,6.2,6.31,12400.0],["2024-05-13",6.28,7.0,6.28,6.99,30870.0],["2024-05-14",7.1,7.14,6.75,7.1,24410.0],["2024-05-15",7.14,7.23,7.05,7.18,9910.0],["2024-05-16",7.3,7.52,7.2,7.37,26100.0],["2024-05-17",7.4,7.5,7.08,7.12,11090.0],["2024-05-20",7.28,7.3,7.12,7.22,8100.0],["2024-05-21",7.4,7.43,7.2,7.29,13420.0],["2024-05-22",7.29,7.5,7.2,7.3,16810.0],["2024-05-23",7.21,7.5,7.07,7.4,4090.0],["2024-05-24",7.2,7.6,7.1,7.46,25380.0],["2024-05-28",7.0,7.25,7.0,7.02,13580.0],["2024-05-29",7.0,7.0,6.74,6.9,6000.0],["2024-05-30",6.8,6.8,6.5,6.67,9820.0],["2024-05-31",6.8,6.9,6.7,6.83,7850.0],["2024-06-03",6.81,6.95,6.65,6.8,3440.0],["2024-06-04",6.85,6.85,6.33,6.4,7250.0],["2024-06-05",6.64,6.64,6.11,6.36,8040.0],["2024-06-06",6.3,6.3,5.82,5.9,7410.0],["2024-06-07",6.0,6.48,5.85,6.13,23590.0],["2024-06-10",6.45,6.49,6.01,6.08,9920.0],["2024-06-11",6.0,6.1,5.72,5.8,9580.0],["2024-06-12",5.8,5.8,5.17,5.4,33410.0],["2024-06-13",5.58,5.68,5.26,5.43,18880.0],["2024-06-14",5.31,5.5,5.25,5.39,33800.0],["2024-06-17",5.4,6.38,5.36,5.85,27200.0],["2024-06-18",5.85,5.85,5.38,5.4,9810.0],["2024-06-20",5.36,6.51,5.36,5.72,25630.0],["2024-06-21",5.55,5.8,5.4,5.6,18110.0],["2024-06-24",5.67,6.09,5.52,5.87,4270.0],["2024-06-25",6.09,6.4,5.43,5.68,28900.0],["2024-06-26",5.9,5.9,5.32,5.47,27030.0],["2024-06-27",5.41,6.09,5.41,5.9,19310.0],["2024-06-28",5.8,6.2,5.8,5.95,34100.0],["2024-07-01",6.2,6.4,5.8,5.9,43380.0],["2024-07-02",5.9,6.23,5.5,5.9,35390.0],["2024-07-03",5.89,5.89,5.22,5.39,48200.0],["2024-07-05",5.29,5.37,4.93,5.02,30600.0],["2024-07-08",5.03,5.04,4.63,4.65,73200.0],["2024-07-09",4.77,4.776,4.34,4.34,42800.0],["2024-07-10",4.43,4.49,4.16,4.34,90300.0],["2024-07-11",4.48,4.84,4.31,4.77,84000.0],["2024-07-12",4.93,5.44,4.58,5.05,117400.0],["2024-07-15",5.3,5.99,5.25,5.95,162100.0],["2024-07-16",5.98,7.46,5.85,7.25,88400.0],["2024-07-17",7.0,7.0,6.26,6.56,74900.0],["2024-07-18",6.74,6.98,6.57,6.72,28400.0],["2024-07-19",7.0,7.178,6.73,6.815,38500.0],["2024-07-22",6.74,7.8,6.68,6.995,68300.0],["2024-07-23",7.21,7.53,6.755,7.51,18200.0],["2024-07-24",7.52,7.655,7.28,7.456,25300.0],["2024-07-25",7.64,8.07,7.45,7.45,31200.0],["2024-07-26",7.8,8.03,7.6,7.84,22900.0],["2024-07-29",8.08,8.62,7.939,8.408,54500.0],["2024-07-30",8.745,9.26,8.339,8.475,79500.0],["2024-07-31",8.62,8.831,7.776,7.955,34500.0],["2024-08-01",7.96,8.45,7.5,7.77,10800.0],["2024-08-02",7.45,8.09,7.06,7.21,17400.0],["2024-08-05",6.5,7.0,6.453,7.0,18800.0],["2024-08-06",7.0,7.464,6.979,7.16,6700.0],["2024-08-07",7.2,7.99,7.2,7.83,44500.0],["2024-08-08",7.83,8.12,7.66,7.9,66400.0],["2024-08-09",8.25,10.31,8.25,10.1,63200.0],["2024-08-12",10.49,14.9,10.445,12.6,519400.0],["2024-08-13",12.85,14.0,11.82,12.74,214700.0],["2024-08-14",12.91,13.8,12.51,12.96,81700.0],["2024-08-15",13.36,13.37,12.735,13.06,35400.0],["2024-08-16",13.55,15.25,13.06,15.25,114300.0],["2024-08-19",15.25,17.94,15.25,17.71,125400.0],["2024-08-20",17.71,22.31,16.92,20.63,127500.0],["2024-08-21",21.46,21.8,17.2,20.5,121800.0],["2024-08-22",20.14,24.88,20.14,21.51,146500.0],["2024-08-23",23.45,24.9,20.91,21.63,94700.0],["2024-08-26",21.63,26.75,20.6,24.19,160400.0],["2024-08-27",24.0,26.18,22.188,23.51,83800.0],["2024-08-28",23.21,23.21,18.295,21.35,132800.0],["2024-08-29",21.24,22.69,20.65,21.86,42300.0],["2024-08-30",21.7,22.222,21.11,21.39,36200.0],["2024-09-03",21.13,22.01,21.13,21.17,24800.0],["2024-09-04",21.17,23.36,21.0,23.19,64600.0],["2024-09-05",23.5,24.49,21.75,22.03,39600.0],["2024-09-06",22.05,23.0,20.93,21.38,32300.0],["2024-09-09",21.57,21.57,20.7,20.85,39100.0],["2024-09-10",20.85,21.16,20.26,21.09,26300.0],["2024-09-11",20.5,23.22,20.5,23.14,46000.0],["2024-09-12",22.73,23.541,22.62,22.62,24300.0],["2024-09-13",22.71,26.4,22.69,25.19,104600.0],["2024-09-16",25.9,25.9,24.065,25.0,40600.0],["2024-09-17",25.0,25.805,24.5,25.05,42900.0],["2024-09-18",26.09,26.15,24.5,24.86,77500.0],["2024-09-19",25.5,25.803,24.43,25.17,94400.0],["2024-09-20",25.02,25.86,24.0,24.5,56900.0],["2024-09-23",24.5,24.75,21.76,22.425,43400.0],["2024-09-24",22.44,23.05,19.55,20.0,106500.0],["2024-09-25",19.41,19.883,18.61,18.67,107500.0],["2024-09-26",18.66,19.025,17.51,18.5,93900.0],["2024-09-27",18.56,20.03,18.04,19.5,40200.0],["2024-09-30",19.13,21.98,18.776,21.7,41300.0],["2024-10-01",21.12,22.5,20.01,20.56,44900.0],["2024-10-02",20.4,22.0,20.2,21.61,47000.0],["2024-10-03",20.01,21.98,20.01,20.6,16100.0],["2024-10-04",21.19,21.87,20.41,21.87,48100.0],["2024-10-07",21.67,22.07,19.62,20.56,61700.0],["2024-10-08",20.84,20.84,19.21,19.54,22800.0],["2024-10-09",19.85,19.99,17.66,18.57,88100.0],["2024-10-10",18.33,19.0,17.75,18.92,11700.0],["2024-10-11",18.89,20.98,18.89,19.79,45100.0],["2024-10-14",20.0,20.45,18.45,19.3,40100.0],["2024-10-15",18.732,21.58,18.732,21.47,80000.0],["2024-10-16",21.2,23.221,20.99,22.49,76300.0],["2024-10-17",22.64,22.654,21.44,22.22,43100.0],["2024-10-18",21.78,22.93,21.45,22.3,31800.0],["2024-10-21",22.01,22.87,21.65,22.32,57900.0],["2024-10-22",22.25,24.82,22.1,24.82,56200.0],["2024-10-23",24.69,24.69,23.02,23.61,41400.0],["2024-10-24",23.7,24.6,22.905,24.58,48200.0],["2024-10-25",24.87,25.48,23.77,24.29,48900.0],["2024-10-28",24.19,24.63,23.42,24.0,47000.0],["2024-10-29",23.7,24.41,21.55,22.1,64500.0],["2024-10-30",22.51,24.11,21.84,23.54,47400.0],["2024-10-31",23.68,24.64,21.8,22.29,49800.0],["2024-11-01",22.23,23.27,21.655,22.6,46700.0],["2024-11-04",23.1,24.7,22.6,23.04,49000.0],["2024-11-05",23.055,25.43,22.85,25.0,51200.0],["2024-11-06",25.92,27.54,24.57,27.17,49700.0],["2024-11-07",27.17,29.64,26.995,28.89,67100.0],["2024-11-08",29.3,34.898,27.197,31.56,151500.0],["2024-11-11",31.55,32.49,25.86,27.91,99800.0],["2024-11-12",30.0,37.56,29.277,37.56,232700.0],["2024-11-13",36.29,38.0,32.2,32.61,100100.0],["2024-11-14",32.27,33.98,30.29,31.33,71300.0],["2024-11-15",29.79,32.35,27.51,28.7,50200.0],["2024-11-18",29.2,31.13,27.96,28.1,61200.0],["2024-11-19",27.83,29.615,27.29,28.78,31400.0],["2024-11-20",28.49,31.291,28.49,30.33,53200.0],["2024-11-21",30.17,32.545,29.43,31.89,57100.0],["2024-11-22",32.19,33.09,31.48,32.91,23400.0],["2024-11-25",33.56,35.5,33.51,34.22,32200.0],["2024-11-26",34.2,35.461,33.51,35.0,51600.0],["2024-11-27",33.5,36.92,33.2,36.92,49000.0],["2024-11-29",37.58,38.78,36.848,37.2,27300.0],["2024-12-02",37.2,37.786,36.681,37.58,17300.0],["2024-12-03",37.26,40.68,36.51,38.51,85400.0],["2024-12-04",39.03,41.44,38.07,39.13,73200.0],["2024-12-05",39.13,39.9,35.5,35.86,37600.0],["2024-12-06",36.36,37.84,35.803,37.84,45500.0],["2024-12-09",37.71,38.26,35.66,38.19,18700.0],["2024-12-10",38.57,38.57,34.48,35.94,65100.0],["2024-12-11",35.94,35.94,32.97,33.33,65700.0],["2024-12-12",33.22,35.49,32.47,33.67,68200.0],["2024-12-13",33.16,35.06,32.42,34.97,24100.0],["2024-12-16",35.13,36.53,33.82,33.89,38800.0],["2024-12-17",33.55,33.55,30.0,31.96,60300.0],["2024-12-18",32.48,32.61,29.64,30.03,35200.0],["2024-12-19",30.08,30.976,29.12,29.4,27200.0],["2024-12-20",28.86,30.46,28.85,29.38,25300.0],["2024-12-23",29.38,32.392,28.12,31.77,18300.0],["2024-12-24",32.0,32.1,31.401,31.87,7700.0],["2024-12-26",30.395,33.005,30.395,32.89,15200.0],["2024-12-27",32.5,32.64,30.85,31.85,32900.0],["2024-12-30",31.03,31.07,28.99,31.07,24500.0],["2024-12-31",30.45,32.0,30.45,31.69,42800.0],["2025-01-02",32.03,34.94,31.536,34.72,18100.0],["2025-01-03",34.42,35.942,33.5,33.88,24300.0],["2025-01-06",34.6,34.605,33.33,34.59,17500.0],["2025-01-07",34.35,34.35,32.441,33.32,19900.0],["2025-01-08",32.58,32.58,31.37,31.69,13000.0],["2025-01-10",30.68,31.79,30.4,30.88,24000.0],["2025-01-13",30.0,31.2,28.82,30.76,25900.0],["2025-01-14",30.83,32.0,30.49,32.0,19200.0],["2025-01-15",32.5,33.05,31.75,32.69,27500.0],["2025-01-16",33.91,37.86,32.8,37.86,27700.0],["2025-01-17",37.74,40.409,37.074,37.81,53500.0],["2025-01-21",38.87,39.335,36.925,38.5,48500.0],["2025-01-22",38.03,40.245,36.96,38.11,38200.0],["2025-01-23",38.32,41.0,38.3,40.96,39400.0],["2025-01-24",40.97,44.5,39.973,42.54,41700.0],["2025-01-27",42.5,42.5,38.24,40.46,61700.0],["2025-01-28",39.54,42.9,36.05,42.79,54000.0],["2025-01-29",42.71,47.34,41.52,44.78,85900.0],["2025-01-30",45.18,48.181,45.02,47.86,51200.0],["2025-01-31",47.68,49.06,47.0,47.63,35200.0],["2025-02-03",46.6,49.7,44.09,49.01,30700.0],["2025-02-04",49.06,49.75,47.29,48.69,34500.0],["2025-02-05",49.42,55.32,48.265,54.93,51200.0],["2025-02-06",55.0,59.8,55.0,59.35,99200.0],["2025-02-07",60.0,60.0,52.41,52.42,56100.0],["2025-02-10",53.33,59.24,52.516,57.25,62900.0],["2025-02-11",57.15,59.92,53.0,58.8,33000.0],["2025-02-12",57.01,59.0,56.91,58.3,13800.0],["2025-02-13",58.49,67.63,58.24,67.36,64300.0],["2025-02-14",67.8,69.45,66.02,66.06,36800.0],["2025-02-18",67.53,67.53,60.668,65.98,53400.0],["2025-02-19",65.8,67.674,64.78,64.78,43300.0],["2025-02-20",65.29,65.29,60.75,61.65,48000.0],["2025-02-21",61.57,61.57,56.27,57.6,40100.0],["2025-02-24",58.54,58.63,56.0,57.8,37700.0],["2025-02-25",56.12,59.23,52.521,55.72,61100.0],["2025-02-26",57.0,57.49,54.3,55.7,24700.0],["2025-02-27",57.0,57.0,53.51,54.05,40500.0],["2025-02-28",52.34,55.2,50.0,54.9,46600.0],["2025-03-03",55.91,55.91,50.0,51.69,36100.0],["2025-03-04",49.9,50.01,42.929,44.36,120500.0],["2025-03-05",43.71,49.1,43.71,48.66,45700.0],["2025-03-06",49.92,52.0,45.5,46.5,48200.0],["2025-03-07",46.67,47.3,42.0,44.66,55400.0],["2025-03-10",43.01,44.6,40.67,41.15,48800.0],["2025-03-11",41.21,46.48,41.21,45.85,44800.0],["2025-03-12",47.92,49.06,44.45,46.18,38300.0],["2025-03-13",48.25,49.48,43.81,45.68,29600.0],["2025-03-14",46.0,53.28,46.0,52.41,42400.0],["2025-03-17",51.85,58.92,51.85,55.02,45700.0],["2025-03-18",54.56,56.0,52.21,55.9,36300.0],["2025-03-19",55.31,55.88,51.5,51.75,30500.0],["2025-03-20",50.92,53.558,50.26,53.17,21000.0],["2025-03-21",52.07,58.28,52.0,58.17,41900.0],["2025-03-24",58.6,59.5,56.945,59.5,37100.0],["2025-03-25",59.36,63.83,59.36,61.87,37900.0],["2025-03-26",62.23,62.75,55.0,56.33,59100.0],["2025-03-27",55.26,58.7,54.38,55.64,32600.0],["2025-03-28",53.18,54.66,50.07,51.68,36900.0],["2025-03-31",49.9,50.66,45.88,47.03,62900.0],["2025-04-01",65.0,72.99,64.6,71.4,315300.0],["2025-04-02",69.89,76.89,67.85,75.06,174900.0],["2025-04-03",73.88,74.0,68.5,71.67,104300.0],["2025-04-04",68.55,71.595,65.5,71.37,64100.0],["2025-04-07",67.54,75.64,66.09,75.39,81200.0],["2025-04-08",79.16,84.94,78.0,84.94,158300.0],["2025-04-09",87.8,104.95,87.8,103.79,279300.0],["2025-04-10",105.99,118.38,104.71,114.75,193400.0],["2025-04-11",115.52,134.532,110.0,132.03,245000.0],["2025-04-14",136.225,137.315,113.775,129.67,212300.0],["2025-04-15",127.6,142.58,120.94,138.97,172500.0],["2025-04-16",137.0,140.95,131.25,136.89,104600.0],["2025-04-17",136.69,151.3,134.102,149.0,154600.0],["2025-04-21",146.53,149.59,141.25,145.27,94400.0],["2025-04-22",146.38,152.51,145.01,146.0,101500.0],["2025-04-23",146.0,151.99,140.5,145.04,132200.0],["2025-04-24",148.0,148.0,131.05,140.51,119300.0],["2025-04-25",140.89,140.89,123.08,123.54,161200.0],["2025-04-28",120.0,121.768,104.98,119.05,259900.0],["2025-04-29",119.05,119.05,103.01,104.81,146400.0],["2025-04-30",103.0,114.29,101.0,109.97,185700.0],["2025-05-01",110.13,119.0,110.05,117.99,153700.0],["2025-05-02",118.84,120.0,110.0,114.63,106600.0],["2025-05-05",115.06,136.08,115.06,130.18,192700.0],["2025-05-06",132.0,137.0,127.21,132.86,132100.0],["2025-05-07",131.59,134.668,116.01,117.42,116400.0],["2025-05-08",117.75,122.53,112.3,120.69,74000.0],["2025-05-09",121.32,122.8,116.33,120.73,58000.0],["2025-05-12",123.97,126.35,119.0,124.64,81800.0],["2025-05-13",125.0,125.95,114.43,125.93,157000.0],["2025-05-14",153.0,182.0,143.01,158.8,484700.0],["2025-05-15",162.67,175.0,157.08,173.76,248300.0],["2025-05-16",177.41,177.5,155.01,174.71,214500.0],["2025-05-19",170.0,184.275,162.21,176.21,192700.0],["2025-05-20",178.36,183.6,168.09,177.21,129700.0],["2025-05-21",174.47,176.115,167.54,169.0,127300.0],["2025-05-22",170.0,171.792,158.73,161.86,138200.0],["2025-05-23",160.3,162.89,156.53,159.95,66400.0],["2025-05-27",164.65,173.83,159.95,163.73,118800.0],["2025-05-28",165.44,171.94,162.855,165.5,78200.0],["2025-05-29",166.0,170.0,162.47,165.42,61000.0],["2025-05-30",165.14,168.7,161.756,167.74,132800.0],["2025-06-02",169.0,169.99,160.0,167.96,93200.0],["2025-06-03",167.0,167.0,145.71,148.14,158900.0],["2025-06-04",148.52,148.82,135.04,135.62,225100.0],["2025-06-05",138.2,139.637,122.69,123.4,170800.0],["2025-06-06",125.0,125.855,110.21,122.02,343000.0],["2025-06-09",124.5,124.5,117.4,117.66,109600.0],["2025-06-10",117.85,123.0,109.42,117.17,231700.0],["2025-06-11",118.02,124.193,117.6,120.77,140700.0],["2025-06-12",121.0,127.95,117.2,124.93,140600.0],["2025-06-13",122.76,128.33,122.01,122.28,85700.0],["2025-06-16",122.7,136.81,122.375,133.77,169300.0],["2025-06-17",133.15,136.635,115.2,115.5,225200.0],["2025-06-18",116.01,121.6,112.575,119.0,119100.0],["2025-06-20",120.81,123.0,111.975,113.89,145200.0],["2025-06-23",111.6,117.58,106.92,116.85,142000.0],["2025-06-24",119.55,121.15,112.0,115.34,121200.0],["2025-06-25",118.4,121.1,110.35,120.59,160400.0],["2025-06-26",120.38,121.653,116.66,118.46,154200.0],["2025-06-27",116.96,125.52,115.88,122.9,692000.0],["2025-06-30",125.23,128.6,123.2,124.49,169100.0],["2025-07-01",125.8,132.57,118.49,131.8,299200.0],["2025-07-02",131.8,136.78,120.7,122.29,294800.0],["2025-07-03",127.5,128.798,111.14,118.37,326700.0],["2025-07-07",118.88,130.0,117.7,125.73,282600.0],["2025-07-08",127.0,138.45,122.1,137.83,350500.0],["2025-07-09",138.71,140.417,108.17,115.7,1080000.0],["2025-07-10",117.29,121.7,114.32,117.61,225500.0],["2025-07-11",118.0,119.45,112.99,114.61,196000.0],["2025-07-14",114.6,116.52,108.248,116.06,235100.0],["2025-07-15",116.5,118.17,112.365,113.73,219300.0],["2025-07-16",113.21,115.0,103.54,104.08,270000.0],["2025-07-17",104.1,114.8,101.349,110.78,328800.0],["2025-07-18",111.89,115.63,110.31,113.81,164000.0],["2025-07-21",114.74,114.74,109.07,111.19,191200.0],["2025-07-22",110.92,111.726,89.0,100.01,1422400.0],["2025-07-23",99.83,102.0,88.23,92.9,521600.0],["2025-07-24",93.01,101.0,93.01,95.755,271000.0],["2025-07-25",95.0,99.89,92.04,95.02,165900.0],["2025-07-28",95.1,98.26,92.0,92.4,131700.0],["2025-07-29",90.27,92.05,84.27,85.41,324100.0],["2025-07-30",85.25,88.01,82.25,84.0,295400.0],["2025-07-31",83.67,87.0,83.31,84.81,124800.0],["2025-08-01",82.66,85.92,81.095,84.0,222400.0],["2025-08-04",84.99,90.84,84.54,88.89,140700.0],["2025-08-05",88.75,92.38,87.87,91.15,124800.0],["2025-08-06",92.22,95.42,88.31,93.59,152100.0],["2025-08-07",94.0,96.0,88.546,89.23,174400.0],["2025-08-08",87.5,91.55,85.78,87.92,108600.0],["2025-08-11",87.6,90.95,84.6,89.63,212200.0],["2025-08-12",90.52,98.0,89.15,96.12,115300.0],["2025-08-13",96.53,106.5,96.53,105.19,217200.0],["2025-08-14",103.62,111.61,103.55,111.13,376500.0],["2025-08-15",108.0,108.0,84.51,92.91,544400.0],["2025-08-18",92.45,94.9,91.138,94.55,122300.0],["2025-08-19",93.43,96.0,87.85,94.96,322500.0],["2025-08-20",95.39,95.63,87.6,92.75,256600.0],["2025-08-21",91.62,110.0,89.1,96.18,401900.0],["2025-08-22",95.79,98.857,90.533,92.4,226300.0],["2025-08-25",92.5,94.75,89.5,89.51,119100.0],["2025-08-26",89.5,91.09,82.55,90.05,277300.0],["2025-08-27",88.0,92.99,87.42,89.78,92600.0],["2025-08-28",89.9,91.973,85.0,88.39,178100.0],["2025-08-29",88.7,89.99,82.99,83.79,175900.0],["2025-09-02",82.16,83.7,77.21,80.92,222200.0],["2025-09-03",80.85,85.256,79.5,82.05,141000.0],["2025-09-04",82.5,86.5,80.0,85.88,203500.0],["2025-09-05",86.02,86.86,81.88,83.38,112100.0],["2025-09-08",84.0,85.0,81.5,83.41,92200.0],["2025-09-09",83.85,86.1,81.0,85.9,135500.0],["2025-09-10",85.99,87.5,80.53,83.24,103000.0],["2025-09-11",82.93,92.05,82.45,92.0,136300.0],["2025-09-12",92.02,98.52,89.99,97.19,258600.0],["2025-09-15",96.35,99.99,93.0,95.66,153500.0],["2025-09-16",94.73,96.0,86.095,88.08,181100.0],["2025-09-17",88.29,92.75,88.1,89.98,104400.0],["2025-09-18",90.4,92.99,87.1,92.96,103200.0],["2025-09-19",93.4,97.99,93.35,96.11,272700.0],["2025-09-22",93.9,100.41,93.89,99.71,124100.0],["2025-09-23",99.84,107.34,99.465,103.68,148100.0],["2025-09-24",103.93,105.62,98.486,100.31,138900.0],["2025-09-25",97.37,99.53,93.84,97.07,89500.0],["2025-09-26",98.39,103.6,98.1,102.53,108200.0],["2025-09-29",102.4,106.94,100.835,106.23,94200.0],["2025-09-30",105.06,106.21,101.0,103.32,141600.0],["2025-10-01",101.59,105.21,101.52,104.4,91400.0],["2025-10-02",104.4,108.0,102.935,107.19,124900.0],["2025-10-03",107.19,111.54,106.682,107.88,98800.0],["2025-10-06",108.17,111.1,106.3,108.62,102600.0],["2025-10-07",108.88,112.0,102.56,102.76,158900.0],["2025-10-08",102.92,105.2,98.65,102.74,166700.0],["2025-10-09",103.75,105.9,97.53,103.68,132300.0],["2025-10-10",104.27,105.5,94.83,94.83,149400.0],["2025-10-13",97.2,104.55,97.2,102.16,104100.0],["2025-10-14",101.98,101.98,98.4,99.47,107700.0],["2025-10-15",100.7,106.41,99.504,106.01,130300.0],["2025-10-16",105.04,106.565,95.0,96.7,106000.0],["2025-10-17",96.1,97.81,92.95,94.835,85000.0],["2025-10-20",99.04,111.0,96.998,111.0,169500.0],["2025-10-21",109.56,115.856,106.46,114.5,120900.0],["2025-10-22",113.14,116.755,108.0,114.31,113900.0],["2025-10-23",113.82,122.81,112.0,117.3,112300.0],["2025-10-24",120.09,128.95,119.0,125.57,103300.0],["2025-10-27",127.65,137.5,125.94,129.48,175000.0],["2025-10-28",129.77,139.0,124.9,128.68,113700.0],["2025-10-29",129.1,132.72,124.98,127.83,90000.0],["2025-10-30",126.99,127.29,122.92,124.5,54200.0],["2025-10-31",124.91,126.37,118.93,123.06,72900.0],["2025-11-03",124.33,134.86,122.15,131.71,84500.0],["2025-11-04",127.3,131.81,124.75,126.71,89500.0],["2025-11-05",125.0,133.609,125.0,131.32,67200.0],["2025-11-06",130.14,131.083,121.48,121.74,53200.0],["2025-11-07",120.0,121.7,106.44,114.65,93000.0],["2025-11-10",116.61,121.69,109.49,118.86,116000.0],["2025-11-11",117.01,118.8,110.02,111.97,98000.0],["2025-11-12",111.97,122.12,111.97,121.65,155900.0],["2025-11-13",118.77,119.01,108.335,108.81,97400.0],["2025-11-14",105.11,110.348,102.3,107.11,64700.0],["2025-11-17",107.11,109.5,103.23,103.95,134500.0],["2025-11-18",100.44,101.0,94.45,99.2,169700.0],["2025-11-19",120.81,127.0,112.19,112.19,301400.0],["2025-11-20",125.0,158.0,125.0,142.34,528500.0],["2025-11-21",139.99,144.491,131.625,136.92,217300.0],["2025-11-24",137.0,145.02,134.06,137.21,218800.0],["2025-11-25",134.355,137.4,107.09,119.21,469900.0],["2025-11-26",119.63,123.08,110.21,112.8,194200.0],["2025-11-28",113.85,120.44,111.93,115.11,141000.0],["2025-12-01",115.51,126.72,115.21,119.58,140700.0],["2025-12-02",121.34,131.524,121.34,129.77,201900.0],["2025-12-03",129.77,134.56,124.47,131.75,134500.0],["2025-12-04",133.62,157.285,132.42,156.79,289900.0],["2025-12-05",155.57,165.56,153.01,160.95,224300.0],["2025-12-08",161.89,187.2,161.05,181.06,283800.0],["2025-12-09",179.12,179.9,163.0,168.42,238900.0],["2025-12-10",167.36,182.0,167.0,176.47,187000.0],["2025-12-11",176.38,191.73,172.991,190.49,148800.0],["2025-12-12",190.71,193.0,178.56,184.89,212400.0],["2025-12-15",183.28,188.89,171.07,175.78,163100.0],["2025-12-16",171.13,173.86,161.25,171.72,232100.0],["2025-12-17",169.9,173.65,156.15,159.0,246900.0],["2025-12-18",161.28,170.0,161.16,166.84,130900.0],["2025-12-19",169.58,177.0,168.4,171.93,192900.0],["2025-12-22",178.08,180.76,171.93,179.55,121800.0],["2025-12-23",177.74,177.74,163.2,167.34,102300.0],["2025-12-24",165.0,168.65,162.59,168.1,39800.0],["2025-12-26",167.98,178.4,167.98,176.675,126800.0],["2025-12-29",176.38,187.0,171.0,183.88,131200.0],["2025-12-30",183.34,193.07,180.78,182.225,176900.0],["2025-12-31",181.28,188.83,163.11,164.62,222100.0],["2026-01-02",166.01,167.815,146.82,148.19,203900.0],["2026-01-05",147.47,169.35,147.0,167.64,160300.0],["2026-01-06",166.05,179.41,166.05,171.95,142700.0],["2026-01-07",174.9,188.0,171.71,178.09,181800.0],["2026-01-08",178.85,186.5,178.09,184.11,139600.0],["2026-01-09",184.11,192.0,182.995,186.18,137600.0],["2026-01-12",185.0,189.45,175.25,180.715,124200.0],["2026-01-13",183.04,184.031,165.24,172.6,154900.0],["2026-01-14",172.34,179.94,164.0,165.9,174100.0],["2026-01-15",169.74,172.1,160.0,164.21,141500.0],["2026-01-16",164.08,170.0,149.0,152.77,260800.0],["2026-01-20",149.89,158.11,148.0,153.76,177300.0],["2026-01-21",154.14,154.14,141.06,146.97,183500.0],["2026-01-22",147.98,170.0,147.98,159.42,244600.0],["2026-01-23",157.02,163.126,155.78,156.21,142000.0],["2026-01-26",157.26,160.05,153.8,159.74,133300.0],["2026-01-27",159.84,162.125,149.98,153.81,134600.0],["2026-01-28",156.77,156.77,149.166,149.8,83700.0],["2026-01-29",150.31,151.0,145.0,148.53,128000.0],["2026-01-30",148.62,155.2,148.0,148.79,163600.0],["2026-02-02",150.0,161.75,149.0,161.25,210800.0],["2026-02-03",161.64,165.0,152.56,154.47,368300.0],["2026-02-04",152.23,152.23,123.33,125.1,412400.0],["2026-02-05",123.09,123.09,98.59,101.97,507200.0],["2026-02-06",105.28,109.0,98.24,99.9,270200.0],["2026-02-09",102.27,105.447,96.48,104.64,262900.0],["2026-02-10",105.0,107.02,99.455,101.38,162300.0],["2026-02-11",103.16,114.78,100.8,103.0,275100.0],["2026-02-12",102.78,112.0,102.78,105.02,218000.0],["2026-02-13",105.01,107.5,99.22,99.71,152200.0],["2026-02-17",99.7,108.95,95.5,101.33,191100.0],["2026-02-18",100.1,107.605,97.97,104.51,123900.0],["2026-02-19",103.82,105.57,99.98,103.61,122300.0],["2026-02-20",101.67,104.75,98.25,101.08,156400.0],["2026-02-23",102.0,104.57,100.18,101.75,98600.0],["2026-02-24",100.45,105.5,99.1,99.19,132800.0],["2026-02-25",102.1,109.45,101.004,108.47,125000.0],["2026-02-26",108.45,120.0,108.45,115.77,249300.0],["2026-02-27",112.0,115.0,107.04,110.46,124600.0],["2026-03-02",108.48,117.69,107.0,117.6,188600.0],["2026-03-03",113.31,115.48,107.34,111.9,185200.0],["2026-03-04",113.58,115.87,107.35,108.44,167400.0],["2026-03-05",108.0,108.0,100.93,105.34,425100.0],["2026-03-06",89.05,96.49,83.99,90.28,810200.0],["2026-03-09",89.9,99.79,86.77,98.61,265700.0],["2026-03-10",98.61,100.66,94.5,96.78,181400.0],["2026-03-11",95.13,96.95,86.945,90.49,181500.0],["2026-03-12",89.4,90.85,84.91,87.01,156400.0],["2026-03-13",87.01,90.48,86.1,88.8,150300.0],["2026-03-16",88.94,97.43,88.94,92.7,146700.0],["2026-03-17",93.62,98.24,92.4,94.01,123200.0],["2026-03-18",94.01,95.93,92.32,94.06,157700.0],["2026-03-19",93.15,95.425,89.2,94.66,129500.0],["2026-03-20",94.24,94.24,87.036,88.99,549900.0],["2026-03-23",91.65,97.34,85.39,94.98,245200.0],["2026-03-24",93.15,100.734,93.02,99.49,175500.0],["2026-03-25",99.49,102.01,97.45,100.38,118000.0],["2026-03-26",99.79,102.99,94.31,94.86,162100.0],["2026-03-27",95.31,95.45,90.8,93.81,101100.0],["2026-03-30",92.94,95.22,89.2,90.9,182200.0],["2026-03-31",90.97,95.63,90.97,95.04,115600.0],["2026-04-01",97.74,102.75,92.45,98.44,193700.0],["2026-04-02",94.76,101.43,93.75,100.92,172500.0],["2026-04-06",102.0,102.84,99.24,100.65,205000.0],["2026-04-07",100.15,102.91,97.25,102.9,180400.0],["2026-04-08",105.74,110.65,103.96,105.04,210000.0],["2026-04-09",104.83,107.91,100.463,105.7,164800.0],["2026-04-10",106.12,106.62,100.5,101.05,126300.0],["2026-04-13",101.34,106.93,100.0,106.27,149700.0],["2026-04-14",107.78,112.3,107.29,107.84,158500.0],["2026-04-15",109.36,111.4,106.385,109.0,259200.0],["2026-04-16",107.92,109.24,101.18,101.76,466600.0],["2026-04-17",105.75,109.0,100.95,105.58,279000.0],["2026-04-20",104.1,110.19,104.1,109.28,144100.0],["2026-04-21",109.29,112.0,105.17,106.18,75400.0],["2026-04-22",107.44,108.89,104.53,108.39,122300.0],["2026-04-23",108.91,113.6,108.38,109.3,172400.0],["2026-04-24",109.3,110.275,105.65,108.24,123700.0],["2026-04-27",107.9,111.8,107.9,110.79,102700.0],["2026-04-28",108.98,115.87,107.45,115.09,194300.0],["2026-04-29",115.0,116.56,109.465,112.02,154900.0],["2026-04-30",113.7,119.93,107.31,119.2,248700.0],["2026-05-01",121.81,141.99,118.87,139.57,398900.0],["2026-05-04",140.0,162.0,140.0,147.17,384100.0],["2026-05-05",145.33,146.0,120.82,121.0,272200.0],["2026-05-06",125.0,135.87,121.21,130.59,209100.0],["2026-05-07",131.62,137.41,130.21,134.59,109700.0],["2026-05-08",134.29,138.499,130.95,136.66,103900.0],["2026-05-11",138.71,140.15,132.64,132.88,137400.0],["2026-05-12",131.67,135.53,128.01,135.48,94500.0],["2026-05-13",135.39,136.1,130.45,131.9,131100.0],["2026-05-14",132.67,134.7,126.45,127.84,87400.0],["2026-05-15",125.24,127.305,121.19,126.3,98100.0],["2026-05-18",124.53,127.72,122.68,124.7,126000.0],["2026-05-19",123.36,127.0,120.55,126.39,87200.0],["2026-05-20",128.04,128.81,118.5,121.54,151200.0],["2026-05-21",120.92,120.92,115.81,118.88,78900.0],["2026-05-22",119.08,122.36,117.0,118.91,91400.0],["2026-05-26",120.92,127.065,119.44,123.2,152300.0],["2026-05-27",122.31,124.09,119.32,119.45,116400.0],["2026-05-28",119.01,136.0,118.0,130.58,199800.0],["2026-05-29",129.8,135.5,126.815,129.11,123700.0],["2026-06-01",127.15,130.52,125.0,128.02,142300.0],["2026-06-02",130.0,135.9,120.52,125.03,173900.0],["2026-06-03",125.68,133.63,119.0,132.83,150200.0],["2026-06-04",132.91,138.5,131.625,135.1,122500.0],["2026-06-05",134.27,136.275,130.76,132.59,131500.0],["2026-06-08",134.96,138.91,134.01,134.41,108200.0],["2026-06-09",134.41,137.99,131.151,135.4,110300.0],["2026-06-10",133.37,135.92,131.835,133.61,207200.0],["2026-06-11",135.43,147.01,135.31,147.01,174400.0],["2026-06-12",146.49,150.0,141.19,144.4,87000.0],["2026-06-15",147.3,149.88,145.83,147.08,77800.0],["2026-06-16",147.8,147.83,144.005,144.04,69500.0],["2026-06-17",146.2,147.56,143.39,146.38,59400.0],["2026-06-18",151.79,152.5,147.375,150.51,144400.0],["2026-06-22",150.0,152.04,142.915,150.17,155300.0],["2026-06-23",147.97,153.7,146.21,147.23,99000.0],["2026-06-24",149.21,151.3,145.0,147.54,104200.0],["2026-06-25",149.88,151.0,146.0,149.105,77000.0],["2026-06-26",150.23,167.365,149.92,166.4,247300.0],["2026-06-29",164.45,171.99,155.571,167.6,197500.0],["2026-06-30",167.6,171.0,166.07,170.89,86600.0],["2026-07-01",171.4,192.14,171.4,190.71,215100.0],["2026-07-02",189.76,201.49,188.041,196.53,263500.0],["2026-07-06",195.8,204,189.08,193.54,184385.460224],["2026-07-07",192.6,192.75,185.835,187.9,101907.231689],["2026-07-08",184.7,186.18,171.64,179.55,154710.13165],["2026-07-09",179,186.27,176.185,183.36,119297.553083],["2026-07-10",185.65,187.99,178.72,183.91,86558.934359],["2026-07-13",184.87,186.9996,175.08,179.15,101615.018172],["2026-07-14",177.43,182,175,178.37,91236.085127],["2026-07-15",177.86,179.21,171.9701,176,67499.408807],["2026-07-16",174.59,180,162.58,164.4,175137.37851],["2026-07-17",160.14,167.8,157.82,162.98,122901.45164],["2026-07-20",162.99,166.14,159.5,161.47,77454.734953],["2026-07-21",165.75,170.74,165.28,168.27,114017.217682],["2026-07-22",165.5,168.96,155.32,157.21,111015.800681],["2026-07-23",156.89,159.0987,150.28,153.56,96851.045536],["2026-07-24",154.16,157.46,145.37,145.87,132676.703301],["2026-07-27",148.13,152.39,146.57,148.7,105967.196431],["2026-07-28",147.17,149.99,143,149.03,119904.660439],["2026-07-29",149,149.75,140.25,140.49,92908.354849],["2026-07-30",142.6,150.02,142.6,148.71,169940.835793],["2026-07-31",148.71,151.25,144.17,147.43,157448.308648],["2026-08-03",147.43,153.215,147.17,152.93,117158.66791],["2026-08-04",154.1,160.1,152.93,157.8,121141.522003],["2026-08-05",158.51,162.4393,155.98,157.26,94006.252085],["2026-08-06",156.44,158.9322,150.0713,151.93,180920.020543],["2026-08-07",164.75,173,152.376,162.07,294764.64035],["2026-08-10",162.64,190,162.07,187.85,123128.75427],["2026-08-11",195.84,200,160.51,166.45,257101.165967],["2026-08-12",166.57,174.56,166.57,172.45,174251.149027],["2026-08-13",175.04,189.9999,174.23,186.81,189832.445289],["2026-08-14",186.81,195,182.3205,187.42,149450.133402]]}