{"t":"OTLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-20",442.4,454.8,399.8,404.0,2179700.0],["2021-05-21",444.0,465.0,428.0,449.2,847710.0],["2021-05-24",452.2,458.4,411.6,414.6,379000.0],["2021-05-25",422.7,428.4,402.2,424.0,256870.0],["2021-05-26",431.4,437.4,419.8,432.4,126045.0],["2021-05-27",447.64,465.4,436.0,442.4,243355.0],["2021-05-28",462.7,475.0,452.0,474.2,162395.0],["2021-06-01",502.0,532.0,491.0,503.0,335185.0],["2021-06-02",520.68,520.68,473.0,476.2,148090.0],["2021-06-03",485.8,489.8,469.5,477.6,70210.0],["2021-06-04",480.2,486.6,474.0,476.6,88225.0],["2021-06-07",485.8,507.4,482.0,500.0,121765.0],["2021-06-08",500.8,543.8,500.8,539.8,161480.0],["2021-06-09",548.4,548.8,511.0,526.2,142100.0],["2021-06-10",530.0,538.4,511.8,533.0,69030.0],["2021-06-11",540.0,574.6,530.0,574.6,183320.0],["2021-06-14",577.2,580.0,527.8,547.4,217905.0],["2021-06-15",554.86,557.54,542.0,556.4,101940.0],["2021-06-16",560.0,580.0,544.0,549.8,117865.0],["2021-06-17",556.0,566.0,512.6,534.6,186690.0],["2021-06-18",525.2,534.6,505.2,520.0,120800.0],["2021-06-21",520.0,531.2,510.4,526.6,76750.0],["2021-06-22",526.0,530.0,510.2,516.0,70985.0],["2021-06-23",524.06,534.4,514.4,516.8,83765.0],["2021-06-24",518.8,533.0,486.2,496.2,158240.0],["2021-06-25",497.0,499.0,466.0,488.0,128780.0],["2021-06-28",493.4,506.8,486.8,506.0,100035.0],["2021-06-29",514.2,531.8,512.8,515.0,133940.0],["2021-06-30",515.3,518.6,485.4,489.2,109205.0],["2021-07-01",493.0,494.8,465.4,468.0,137455.0],["2021-07-02",471.4,477.8,459.5,461.8,131620.0],["2021-07-06",468.5,470.0,434.2,444.2,187830.0],["2021-07-07",446.0,455.38,440.6,449.0,96890.0],["2021-07-08",426.6,471.0,424.2,468.8,128780.0],["2021-07-09",471.6,473.0,455.22,460.0,56010.0],["2021-07-12",463.4,463.4,438.6,448.4,78710.0],["2021-07-13",450.0,450.8,422.4,422.6,114835.0],["2021-07-14",403.7,419.4,392.4,410.8,423365.0],["2021-07-15",400.0,407.2,363.6,389.6,308740.0],["2021-07-16",386.4,401.4,378.1,385.6,119720.0],["2021-07-19",380.2,394.2,372.5,393.6,77930.0],["2021-07-20",394.6,401.6,378.0,389.0,109665.0],["2021-07-21",396.2,397.6,367.0,377.4,165060.0],["2021-07-22",380.2,382.4,370.4,380.8,50250.0],["2021-07-23",383.4,384.0,367.4,369.4,76245.0],["2021-07-26",371.4,375.6,361.2,373.0,74320.0],["2021-07-27",375.0,375.0,340.8,350.0,165865.0],["2021-07-28",354.0,366.7,350.0,362.4,72075.0],["2021-07-29",363.8,369.2,353.6,365.8,73455.0],["2021-07-30",362.0,367.4,350.0,355.0,93275.0],["2021-08-02",359.8,377.0,351.4,370.0,82390.0],["2021-08-03",373.8,373.8,362.6,369.0,36340.0],["2021-08-04",367.0,375.0,357.0,360.8,98395.0],["2021-08-05",360.0,367.6,360.0,363.8,42630.0],["2021-08-06",369.0,373.4,366.4,369.4,44550.0],["2021-08-09",375.26,383.8,366.5,382.4,48740.0],["2021-08-10",387.0,397.2,380.5,381.4,81705.0],["2021-08-11",380.4,383.8,345.8,348.2,139900.0],["2021-08-12",354.2,355.4,337.4,339.8,148725.0],["2021-08-13",338.2,342.56,334.0,337.4,138130.0],["2021-08-16",356.26,366.8,325.44,328.6,240020.0],["2021-08-17",329.4,330.0,297.4,318.6,322355.0],["2021-08-18",319.0,322.0,301.8,303.2,140520.0],["2021-08-19",308.2,330.4,298.8,314.8,181260.0],["2021-08-20",316.6,323.2,309.4,312.6,119930.0],["2021-08-23",314.0,327.6,310.6,323.8,101305.0],["2021-08-24",328.0,363.2,325.8,348.0,203585.0],["2021-08-25",350.0,358.2,340.4,353.8,110105.0],["2021-08-26",356.0,360.8,351.0,357.0,48845.0],["2021-08-27",355.2,367.9,349.0,366.0,64725.0],["2021-08-30",374.2,378.2,361.6,376.2,71155.0],["2021-08-31",380.0,382.8,356.0,364.4,106820.0],["2021-09-01",363.4,365.5,352.7,356.6,66320.0],["2021-09-02",356.8,359.6,350.4,353.2,45370.0],["2021-09-03",350.0,350.6,331.0,336.8,121765.0],["2021-09-07",340.0,346.6,337.0,343.2,37510.0],["2021-09-08",342.4,343.6,323.2,337.8,97965.0],["2021-09-09",334.8,339.4,327.2,329.8,49255.0],["2021-09-10",337.28,357.2,333.6,349.0,113145.0],["2021-09-13",358.0,371.0,356.0,357.4,116630.0],["2021-09-14",361.4,367.8,336.8,338.6,108280.0],["2021-09-15",334.0,344.6,330.4,339.4,98350.0],["2021-09-16",340.0,340.8,320.0,326.2,88615.0],["2021-09-17",324.2,332.6,320.4,325.4,206655.0],["2021-09-20",321.0,324.58,312.8,321.0,140460.0],["2021-09-21",321.6,339.1,318.2,329.6,112295.0],["2021-09-22",331.4,341.6,323.8,329.6,121510.0],["2021-09-23",333.0,343.2,331.0,332.4,100180.0],["2021-09-24",331.2,339.6,324.6,326.0,55240.0],["2021-09-27",329.4,331.2,320.2,320.6,73235.0],["2021-09-28",316.6,324.2,313.9,318.2,96060.0],["2021-09-29",319.2,321.6,296.0,302.2,187770.0],["2021-09-30",304.0,313.2,299.2,302.4,110345.0],["2021-10-01",304.2,305.2,286.0,295.0,159085.0],["2021-10-04",295.8,296.2,275.0,276.2,222875.0],["2021-10-05",276.4,286.8,271.6,272.6,207410.0],["2021-10-06",271.6,273.6,256.8,270.0,178415.0],["2021-10-07",274.8,299.0,269.0,294.6,386290.0],["2021-10-08",315.2,322.6,291.6,292.0,334725.0],["2021-10-11",286.8,291.4,279.48,283.0,130415.0],["2021-10-12",286.0,288.36,277.2,283.8,94365.0],["2021-10-13",282.6,289.2,281.6,286.6,73680.0],["2021-10-14",293.2,298.6,288.0,297.4,85510.0],["2021-10-15",300.0,300.96,289.4,290.2,94400.0],["2021-10-18",289.8,290.4,278.76,285.6,90375.0],["2021-10-19",289.0,293.88,283.2,292.6,92200.0],["2021-10-20",293.2,299.8,289.6,290.2,74800.0],["2021-10-21",289.4,292.0,279.7,283.4,70330.0],["2021-10-22",276.4,286.58,274.4,280.2,111240.0],["2021-10-25",281.4,287.8,280.2,283.4,83905.0],["2021-10-26",285.6,287.0,273.2,277.8,75835.0],["2021-10-27",276.4,277.8,259.2,259.8,166455.0],["2021-10-28",261.4,268.8,257.8,266.6,178900.0],["2021-10-29",268.0,268.6,257.1,257.8,97795.0],["2021-11-01",259.2,269.0,257.8,263.8,126350.0],["2021-11-02",267.4,267.4,252.6,256.6,126640.0],["2021-11-03",259.0,274.4,255.2,273.4,274135.0],["2021-11-04",274.4,278.8,261.6,263.8,138820.0],["2021-11-05",265.4,272.8,255.4,263.0,97250.0],["2021-11-08",261.6,262.6,250.6,253.4,197555.0],["2021-11-09",252.2,258.2,248.6,258.0,139025.0],["2021-11-10",257.6,259.8,246.6,247.2,154875.0],["2021-11-11",249.0,249.4,224.6,226.0,532535.0],["2021-11-12",229.8,238.2,222.64,236.4,401440.0],["2021-11-15",190.9,199.0,181.0,187.2,1501405.0],["2021-11-16",187.0,209.0,184.0,203.6,794360.0],["2021-11-17",205.0,211.0,185.0,188.8,485530.0],["2021-11-18",200.7,204.2,194.4,197.4,483160.0],["2021-11-19",198.4,215.2,193.4,201.0,417795.0],["2021-11-22",200.0,200.8,181.2,184.0,459065.0],["2021-11-23",187.6,193.1,180.4,190.4,251045.0],["2021-11-24",189.0,200.0,187.8,196.2,179215.0],["2021-11-26",194.0,204.6,188.8,193.4,149315.0],["2021-11-29",195.4,196.0,182.76,186.2,213890.0],["2021-11-30",181.68,183.4,166.42,179.0,423090.0],["2021-12-01",180.4,181.2,167.4,168.0,297065.0],["2021-12-02",166.6,170.4,161.26,164.6,389655.0],["2021-12-03",166.6,168.4,156.6,160.0,361135.0],["2021-12-06",163.0,164.0,151.0,160.6,365735.0],["2021-12-07",162.6,180.8,162.6,175.4,312395.0],["2021-12-08",176.6,184.2,170.0,176.0,254125.0],["2021-12-09",172.0,176.2,168.8,172.6,112190.0],["2021-12-10",170.6,173.9,166.2,170.0,139560.0],["2021-12-13",167.4,169.6,160.6,163.8,148720.0],["2021-12-14",161.6,168.8,158.6,164.0,239675.0],["2021-12-15",162.6,164.0,153.2,162.0,263455.0],["2021-12-16",164.2,166.1,156.2,158.0,163070.0],["2021-12-17",158.1,166.8,151.6,159.8,299935.0],["2021-12-20",155.6,160.2,152.2,153.8,218940.0],["2021-12-21",154.8,158.1,150.2,157.6,289890.0],["2021-12-22",156.8,157.8,149.2,152.2,341240.0],["2021-12-23",150.8,163.2,150.0,162.8,220145.0],["2021-12-27",160.2,165.1,159.2,160.2,120630.0],["2021-12-28",160.0,160.0,155.1,156.0,144020.0],["2021-12-29",154.6,159.0,154.0,157.6,175605.0],["2021-12-30",155.0,164.6,153.6,160.8,217530.0],["2021-12-31",161.6,163.4,157.4,159.2,169995.0],["2022-01-03",162.3,167.8,156.66,167.4,154345.0],["2022-01-04",167.8,168.4,158.2,160.8,165970.0],["2022-01-05",161.86,168.8,158.0,158.0,205220.0],["2022-01-06",158.0,165.8,154.5,162.4,153710.0],["2022-01-07",162.4,166.7,158.4,159.6,126065.0],["2022-01-10",160.0,160.4,143.6,145.0,334800.0],["2022-01-11",147.2,166.1,146.0,164.2,374910.0],["2022-01-12",163.0,165.0,156.2,156.4,338610.0],["2022-01-13",157.6,161.0,153.4,154.4,177425.0],["2022-01-14",151.34,152.8,144.0,148.2,197010.0],["2022-01-18",148.0,148.4,138.0,140.0,231800.0],["2022-01-19",140.4,143.8,137.0,138.2,135605.0],["2022-01-20",140.0,144.8,136.2,136.6,171275.0],["2022-01-21",135.6,138.3,129.6,130.6,263455.0],["2022-01-24",127.0,137.8,122.2,137.6,307340.0],["2022-01-25",135.4,138.8,132.0,137.0,203130.0],["2022-01-26",138.2,142.4,133.0,133.6,174195.0],["2022-01-27",134.8,137.0,124.2,125.0,326145.0],["2022-01-28",123.0,136.2,123.0,133.0,257025.0],["2022-01-31",133.0,143.6,133.0,142.2,149340.0],["2022-02-01",145.4,147.2,139.8,146.0,129415.0],["2022-02-02",145.2,146.94,138.8,140.0,104325.0],["2022-02-03",136.0,138.6,133.6,134.6,124030.0],["2022-02-04",135.0,138.6,131.2,137.6,101295.0],["2022-02-07",137.6,143.6,137.6,142.0,104380.0],["2022-02-08",141.8,145.0,139.0,145.0,78015.0],["2022-02-09",145.0,153.4,144.8,152.4,152960.0],["2022-02-10",148.2,156.0,148.2,150.6,118585.0],["2022-02-11",150.8,154.4,143.9,146.6,170845.0],["2022-02-14",145.6,151.9,143.6,147.2,138575.0],["2022-02-15",151.8,158.2,151.3,157.4,135085.0],["2022-02-16",156.2,159.6,152.5,156.0,110880.0],["2022-02-17",156.2,157.6,144.2,146.2,98825.0],["2022-02-18",145.2,145.8,138.0,139.4,139100.0],["2022-02-22",136.8,143.2,135.4,136.6,124205.0],["2022-02-23",139.6,139.6,127.0,127.2,149350.0],["2022-02-24",121.4,136.6,120.0,136.4,214060.0],["2022-02-25",136.4,138.6,133.2,134.6,170430.0],["2022-02-28",135.6,137.6,131.0,135.0,91125.0],["2022-03-01",135.4,138.0,133.4,134.0,103680.0],["2022-03-02",135.0,136.0,129.84,134.6,90155.0],["2022-03-03",134.8,138.4,129.7,133.2,142475.0],["2022-03-04",131.0,131.58,121.6,123.6,202110.0],["2022-03-07",120.0,121.4,114.0,114.2,239100.0],["2022-03-08",115.0,118.4,109.0,114.6,387545.0],["2022-03-09",107.0,121.56,102.76,114.4,615330.0],["2022-03-10",112.2,112.2,101.8,107.4,406440.0],["2022-03-11",108.2,108.8,99.0,99.8,346975.0],["2022-03-14",100.0,100.6,93.6,94.2,257290.0],["2022-03-15",95.0,98.92,93.2,96.0,266890.0],["2022-03-16",98.0,104.9,97.6,104.6,342435.0],["2022-03-17",104.4,112.2,103.0,105.8,275545.0],["2022-03-18",106.0,115.6,105.0,114.4,523325.0],["2022-03-21",115.6,116.0,109.1,109.8,138265.0],["2022-03-22",109.8,113.2,107.8,110.6,168425.0],["2022-03-23",110.2,112.4,105.8,106.2,165115.0],["2022-03-24",108.0,108.8,101.5,103.8,203210.0],["2022-03-25",104.0,104.2,100.8,102.4,115155.0],["2022-03-28",102.6,103.4,98.4,100.6,127720.0],["2022-03-29",102.0,109.1,102.0,108.0,237875.0],["2022-03-30",107.0,107.6,100.2,100.8,162565.0],["2022-03-31",101.0,102.9,99.6,100.2,115235.0],["2022-04-01",100.2,101.6,98.2,101.6,208665.0],["2022-04-04",102.0,107.6,101.6,106.6,164225.0],["2022-04-05",106.8,106.8,100.4,102.2,154435.0],["2022-04-06",100.4,100.4,92.2,93.6,383340.0],["2022-04-07",94.4,94.5,89.4,90.4,290890.0],["2022-04-08",90.2,90.8,87.0,89.0,192975.0],["2022-04-11",88.6,90.2,86.2,89.2,197095.0],["2022-04-12",90.4,92.2,85.2,86.2,221515.0],["2022-04-13",86.8,88.6,84.2,87.4,169225.0],["2022-04-14",87.4,87.6,84.0,86.8,160625.0],["2022-04-18",87.2,87.5,81.8,82.4,208900.0],["2022-04-19",82.0,86.6,81.0,85.2,219255.0],["2022-04-20",85.2,86.2,81.0,81.2,180875.0],["2022-04-21",82.4,83.8,77.0,77.0,227290.0],["2022-04-22",77.0,80.4,76.2,76.6,178270.0],["2022-04-25",76.4,78.4,74.5,76.6,251395.0],["2022-04-26",77.4,77.4,69.2,70.0,370385.0],["2022-04-27",71.2,73.9,69.8,71.4,234155.0],["2022-04-28",73.0,74.6,69.0,73.6,229450.0],["2022-04-29",73.6,77.6,70.8,71.2,227190.0],["2022-05-02",72.0,74.4,70.4,73.6,167095.0],["2022-05-03",74.4,74.7,68.8,69.8,596310.0],["2022-05-04",70.6,80.0,65.2,78.8,764985.0],["2022-05-05",76.8,77.8,70.8,72.0,216785.0],["2022-05-06",72.2,72.2,63.6,66.4,507085.0],["2022-05-09",65.2,66.36,60.2,60.8,257740.0],["2022-05-10",62.8,64.2,56.4,59.0,432990.0],["2022-05-11",58.6,61.7,56.8,57.0,277195.0],["2022-05-12",56.2,65.5,55.0,61.4,529245.0],["2022-05-13",64.0,74.2,63.2,74.2,460940.0],["2022-05-16",74.2,75.1,71.4,72.6,273375.0],["2022-05-17",74.2,74.4,70.0,73.8,162310.0],["2022-05-18",73.0,74.9,70.4,71.6,143995.0],["2022-05-19",70.8,73.6,68.8,71.2,264705.0],["2022-05-20",73.6,75.4,70.9,73.2,216425.0],["2022-05-23",72.2,74.4,71.0,74.0,196260.0],["2022-05-24",71.9,74.4,68.1,68.8,330610.0],["2022-05-25",70.2,75.2,69.0,74.4,257370.0],["2022-05-26",73.6,80.0,73.02,77.0,254300.0],["2022-05-27",77.6,84.8,77.6,83.8,306760.0],["2022-05-31",85.4,86.2,81.2,82.6,270575.0],["2022-06-01",84.4,84.6,78.6,81.0,200265.0],["2022-06-02",80.4,83.2,78.5,82.4,213135.0],["2022-06-03",82.0,83.1,80.0,81.0,136120.0],["2022-06-06",82.2,85.6,80.2,82.4,168425.0],["2022-06-07",81.4,83.8,78.2,83.4,210610.0],["2022-06-08",84.0,92.0,83.6,86.4,326700.0],["2022-06-09",86.2,86.6,81.4,82.0,250750.0],["2022-06-10",79.4,81.3,76.8,77.8,254865.0],["2022-06-13",72.4,76.56,72.0,73.8,255530.0],["2022-06-14",75.0,77.7,71.8,75.2,219205.0],["2022-06-15",76.2,81.8,76.2,80.8,256445.0],["2022-06-16",78.2,78.4,74.8,75.4,187210.0],["2022-06-17",76.6,79.3,74.4,74.6,166445.0],["2022-06-21",77.8,79.9,76.4,78.8,154895.0],["2022-06-22",77.5,79.8,75.62,76.0,98700.0],["2022-06-23",76.8,80.4,75.36,78.8,117520.0],["2022-06-24",80.4,85.2,79.2,81.6,191150.0],["2022-06-27",82.8,83.06,77.4,79.2,118255.0],["2022-06-28",79.4,80.8,73.4,73.8,150625.0],["2022-06-29",73.8,73.8,68.6,70.4,220080.0],["2022-06-30",69.2,69.8,65.3,69.2,238325.0],["2022-07-01",68.4,73.0,68.2,72.8,182235.0],["2022-07-05",70.8,79.3,70.6,79.2,197045.0],["2022-07-06",79.0,82.4,78.6,81.4,176755.0],["2022-07-07",83.0,83.4,77.0,82.2,136665.0],["2022-07-08",80.8,83.8,80.1,81.8,104995.0],["2022-07-11",81.6,81.6,76.6,77.0,78660.0],["2022-07-12",77.4,79.5,74.9,76.4,115990.0],["2022-07-13",74.0,78.2,72.6,76.6,144170.0],["2022-07-14",75.2,76.2,71.0,71.6,133695.0],["2022-07-15",73.4,74.0,68.3,71.8,146305.0],["2022-07-18",72.8,75.5,71.6,72.8,113945.0],["2022-07-19",72.6,81.6,71.82,81.2,274900.0],["2022-07-20",81.4,86.8,80.6,83.6,227715.0],["2022-07-21",83.6,84.8,81.2,82.4,88250.0],["2022-07-22",82.0,83.82,75.0,75.6,140700.0],["2022-07-25",75.6,76.6,72.12,73.8,85905.0],["2022-07-26",73.0,73.1,69.2,70.0,100635.0],["2022-07-27",72.0,72.8,68.2,71.6,153250.0],["2022-07-28",71.4,75.4,68.9,75.0,130555.0],["2022-07-29",74.4,75.8,71.8,74.4,107990.0],["2022-08-01",74.4,78.6,72.84,78.4,159635.0],["2022-08-02",74.6,76.8,64.8,64.8,603915.0],["2022-08-03",67.6,72.58,66.4,70.6,287045.0],["2022-08-04",70.4,78.2,70.0,74.6,247615.0],["2022-08-05",74.0,80.8,72.6,79.4,207640.0],["2022-08-08",80.2,84.7,79.6,80.8,148595.0],["2022-08-09",80.0,80.0,74.3,74.6,107255.0],["2022-08-10",77.0,78.8,75.6,77.8,112365.0],["2022-08-11",79.0,85.0,79.0,80.2,226420.0],["2022-08-12",80.8,82.7,77.8,82.0,103620.0],["2022-08-15",81.0,82.8,79.0,81.4,94675.0],["2022-08-16",81.6,81.6,77.8,79.8,108015.0],["2022-08-17",78.2,78.2,74.2,75.4,139925.0],["2022-08-18",74.8,75.2,72.8,73.6,87460.0],["2022-08-19",73.4,73.4,67.6,67.8,177155.0],["2022-08-22",67.0,68.2,65.0,65.6,202010.0],["2022-08-23",66.4,68.0,64.8,66.2,85470.0],["2022-08-24",66.8,68.5,65.8,66.6,118240.0],["2022-08-25",68.0,70.2,66.64,70.2,120255.0],["2022-08-26",70.0,70.0,64.4,65.0,170390.0],["2022-08-29",64.0,66.5,62.2,65.4,98915.0],["2022-08-30",66.4,67.6,63.6,64.4,85930.0],["2022-08-31",66.0,66.0,63.4,64.6,78725.0],["2022-09-01",63.6,64.6,60.8,63.2,150135.0],["2022-09-02",64.6,64.6,60.1,60.6,163965.0],["2022-09-06",60.8,61.2,58.22,58.8,180910.0],["2022-09-07",59.4,62.8,58.6,62.6,113715.0],["2022-09-08",62.2,64.9,60.8,64.2,101280.0],["2022-09-09",65.2,67.7,64.8,65.4,86600.0],["2022-09-12",66.6,66.76,64.2,66.0,85775.0],["2022-09-13",61.8,62.0,59.4,61.2,190945.0],["2022-09-14",61.4,61.4,59.4,59.8,99200.0],["2022-09-15",59.8,62.0,59.2,59.6,92780.0],["2022-09-16",59.4,60.2,57.6,59.8,167165.0],["2022-09-19",59.2,60.4,57.8,58.8,87290.0],["2022-09-20",57.8,58.6,55.0,55.0,139510.0],["2022-09-21",56.0,58.0,55.0,56.0,221870.0],["2022-09-22",57.0,59.3,53.0,53.6,378695.0],["2022-09-23",52.6,54.7,52.0,53.8,187730.0],["2022-09-26",54.0,55.6,51.8,51.8,189205.0],["2022-09-27",53.4,56.0,52.8,53.8,192090.0],["2022-09-28",54.0,56.0,54.0,55.8,96055.0],["2022-09-29",54.4,54.4,49.6,51.2,205650.0],["2022-09-30",51.4,53.9,50.8,52.6,82560.0],["2022-10-03",53.2,54.0,49.9,53.6,128345.0],["2022-10-04",54.8,58.0,54.5,57.0,186255.0],["2022-10-05",56.4,56.7,53.6,55.4,87420.0],["2022-10-06",54.8,56.7,53.7,55.0,101685.0],["2022-10-07",54.0,54.2,49.8,51.0,129235.0],["2022-10-10",51.6,51.6,49.2,49.6,90420.0],["2022-10-11",49.2,51.6,47.4,49.4,99530.0],["2022-10-12",49.4,49.5,48.0,48.6,86665.0],["2022-10-13",46.8,49.0,45.9,48.0,113580.0],["2022-10-14",48.8,49.5,45.0,45.0,116505.0],["2022-10-17",45.8,46.4,44.6,44.8,158595.0],["2022-10-18",46.0,46.4,44.2,44.8,113205.0],["2022-10-19",45.2,45.2,42.0,42.6,120430.0],["2022-10-20",42.4,43.8,41.8,42.2,136040.0],["2022-10-21",42.2,42.2,40.2,41.0,169845.0],["2022-10-24",41.2,41.2,39.0,40.2,266305.0],["2022-10-25",40.6,42.8,40.6,42.4,163575.0],["2022-10-26",42.2,43.8,41.9,42.2,121250.0],["2022-10-27",42.4,43.24,41.6,42.4,93495.0],["2022-10-28",42.0,43.4,41.6,43.4,65885.0],["2022-10-31",42.8,45.4,42.8,44.0,111035.0],["2022-11-01",45.0,46.2,43.2,43.4,62145.0],["2022-11-02",43.2,44.0,40.8,40.8,91220.0],["2022-11-03",40.8,41.2,38.4,39.4,147545.0],["2022-11-04",40.4,40.8,38.6,40.8,136375.0],["2022-11-07",41.4,41.8,39.6,39.8,84640.0],["2022-11-08",40.6,41.0,39.0,40.4,116775.0],["2022-11-09",40.0,40.1,37.1,37.6,193920.0],["2022-11-10",39.2,42.8,39.0,42.2,235370.0],["2022-11-11",42.4,49.8,42.0,49.0,332940.0],["2022-11-14",40.8,44.4,39.0,42.8,605435.0],["2022-11-15",44.4,46.2,40.6,40.8,230325.0],["2022-11-16",40.8,41.14,38.0,38.8,277300.0],["2022-11-17",38.0,39.2,37.2,37.6,272795.0],["2022-11-18",37.4,39.8,35.6,39.0,395005.0],["2022-11-21",38.4,38.4,35.8,36.6,166310.0],["2022-11-22",36.2,36.2,32.0,33.4,499135.0],["2022-11-23",33.6,34.0,31.6,32.0,231965.0],["2022-11-25",33.2,33.2,31.64,32.0,103810.0],["2022-11-28",32.4,33.2,31.6,31.6,138445.0],["2022-11-29",32.0,32.2,31.0,31.2,152895.0],["2022-11-30",31.4,33.0,31.4,32.6,271425.0],["2022-12-01",34.0,34.8,32.6,33.0,192465.0],["2022-12-02",32.4,33.0,31.5,32.4,153755.0],["2022-12-05",32.6,32.8,30.4,30.8,222390.0],["2022-12-06",31.4,31.5,29.5,29.8,187040.0],["2022-12-07",28.8,29.8,27.8,28.2,179075.0],["2022-12-08",28.8,29.4,27.8,28.4,171445.0],["2022-12-09",28.6,29.8,28.1,28.4,156480.0],["2022-12-12",29.4,29.4,27.0,27.2,216870.0],["2022-12-13",28.0,29.4,27.6,28.0,208695.0],["2022-12-14",27.8,28.22,27.0,27.0,221125.0],["2022-12-15",26.4,27.6,26.4,26.6,147680.0],["2022-12-16",26.8,28.2,26.5,27.2,302120.0],["2022-12-19",27.2,27.8,26.0,26.8,129065.0],["2022-12-20",26.2,28.0,25.6,27.4,280180.0],["2022-12-21",28.0,30.9,27.8,30.4,297565.0],["2022-12-22",30.4,31.0,29.4,30.4,208880.0],["2022-12-23",30.2,30.2,28.2,28.4,182235.0],["2022-12-27",28.0,29.5,26.4,28.2,368540.0],["2022-12-28",27.6,32.6,27.6,31.2,366310.0],["2022-12-29",30.8,35.6,30.8,35.0,389975.0],["2022-12-30",33.6,35.6,33.4,34.8,274005.0],["2023-01-03",36.2,42.4,35.8,40.2,484845.0],["2023-01-04",42.0,47.6,39.9,45.8,713940.0],["2023-01-05",44.8,46.6,39.1,46.6,481150.0],["2023-01-06",45.2,51.5,45.2,50.8,392355.0],["2023-01-09",51.2,52.2,46.2,47.6,378230.0],["2023-01-10",48.2,55.16,47.5,54.0,493980.0],["2023-01-11",56.0,56.18,50.7,55.0,337935.0],["2023-01-12",55.8,55.8,49.42,53.0,222845.0],["2023-01-13",52.2,54.6,49.4,50.4,174880.0],["2023-01-17",50.0,55.8,49.4,53.8,283770.0],["2023-01-18",58.8,63.1,51.4,51.6,644480.0],["2023-01-19",50.8,52.1,48.6,49.8,284240.0],["2023-01-20",50.4,51.4,49.0,50.8,176380.0],["2023-01-23",51.0,54.2,50.2,52.6,170940.0],["2023-01-24",53.0,53.4,47.4,48.2,231385.0],["2023-01-25",47.4,48.5,43.6,44.2,523710.0],["2023-01-26",45.4,47.6,43.6,44.0,192570.0],["2023-01-27",44.2,47.4,41.0,46.6,462450.0],["2023-01-30",46.2,47.8,45.0,46.8,185705.0],["2023-01-31",47.0,49.2,47.0,48.8,117945.0],["2023-02-01",49.0,52.0,47.5,51.8,207710.0],["2023-02-02",52.8,56.5,52.2,54.0,304400.0],["2023-02-03",53.0,56.2,52.0,52.6,185340.0],["2023-02-06",52.6,52.6,47.8,48.6,217675.0],["2023-02-07",49.0,49.4,45.8,46.2,206775.0],["2023-02-08",47.8,47.8,44.2,44.4,153075.0],["2023-02-09",45.6,46.16,42.8,43.0,102475.0],["2023-02-10",43.2,43.2,40.8,41.8,159890.0],["2023-02-13",42.8,44.22,41.2,42.6,243640.0],["2023-02-14",42.4,43.6,41.2,42.6,95835.0],["2023-02-15",43.0,44.8,42.2,44.4,146935.0],["2023-02-16",43.6,43.8,41.4,41.4,188890.0],["2023-02-17",42.0,45.0,41.3,44.2,184575.0],["2023-02-21",44.2,44.9,41.0,41.2,229725.0],["2023-02-22",41.2,44.0,41.2,43.8,97195.0],["2023-02-23",44.2,46.2,43.5,45.4,197310.0],["2023-02-24",44.4,45.8,42.1,42.6,198235.0],["2023-02-27",43.2,45.6,42.9,44.6,142890.0],["2023-02-28",44.8,45.0,43.8,44.0,61340.0],["2023-03-01",44.0,44.7,42.6,43.4,109760.0],["2023-03-02",42.4,46.4,42.4,45.4,138280.0],["2023-03-03",46.4,48.4,45.4,47.8,163600.0],["2023-03-06",47.4,47.8,45.2,46.0,117770.0],["2023-03-07",45.8,47.0,44.6,46.6,120535.0],["2023-03-08",46.6,46.98,44.6,45.4,74180.0],["2023-03-09",45.4,46.4,42.6,43.2,86330.0],["2023-03-10",43.6,43.6,40.2,40.4,156155.0],["2023-03-13",40.4,41.2,38.6,40.0,203335.0],["2023-03-14",42.4,44.2,40.2,41.2,242060.0],["2023-03-15",40.9,48.0,39.8,42.6,1143140.0],["2023-03-16",43.6,44.2,41.8,43.4,214600.0],["2023-03-17",43.2,47.1,42.6,46.2,345680.0],["2023-03-20",46.3,51.78,45.7,48.6,397890.0],["2023-03-21",50.4,53.6,49.8,52.8,337590.0],["2023-03-22",53.0,54.2,50.0,50.0,228640.0],["2023-03-23",50.2,50.4,45.98,48.0,293310.0],["2023-03-24",48.2,49.0,46.0,47.8,129540.0],["2023-03-27",48.9,49.4,47.2,47.4,108725.0],["2023-03-28",47.8,50.3,46.82,47.2,74255.0],["2023-03-29",47.6,48.4,46.3,46.4,74000.0],["2023-03-30",47.8,48.0,45.18,47.8,117925.0],["2023-03-31",48.0,49.4,48.0,48.4,117445.0],["2023-04-03",48.6,51.7,47.8,51.2,170785.0],["2023-04-04",52.0,52.4,50.2,50.8,153065.0],["2023-04-05",50.0,50.0,46.0,46.8,153830.0],["2023-04-06",46.4,46.8,45.2,45.6,123620.0],["2023-04-10",45.8,47.1,44.8,46.2,67910.0],["2023-04-11",46.6,47.6,44.8,45.6,103065.0],["2023-04-12",46.0,46.3,44.4,45.0,84365.0],["2023-04-13",45.0,46.0,45.0,45.8,64095.0],["2023-04-14",45.8,46.3,45.1,45.6,44610.0],["2023-04-17",46.2,46.2,45.2,45.4,65810.0],["2023-04-18",45.8,49.2,45.4,47.8,106065.0],["2023-04-19",47.4,47.4,46.0,47.2,50720.0],["2023-04-20",46.2,46.8,44.2,44.4,83875.0],["2023-04-21",44.4,45.2,43.6,45.0,84400.0],["2023-04-24",44.8,45.8,44.4,45.6,103370.0],["2023-04-25",45.0,45.6,43.9,44.2,121075.0],["2023-04-26",45.0,47.0,44.3,46.6,84120.0],["2023-04-27",46.4,49.2,46.0,47.6,83640.0],["2023-04-28",47.6,47.6,46.0,46.6,47525.0],["2023-05-01",46.8,46.8,44.2,44.8,84090.0],["2023-05-02",44.6,44.6,43.8,44.0,82590.0],["2023-05-03",44.0,44.6,42.4,42.4,102125.0],["2023-05-04",42.4,42.8,39.3,41.8,198965.0],["2023-05-05",42.1,42.7,40.8,42.0,127085.0],["2023-05-08",42.0,43.6,40.8,43.0,135975.0],["2023-05-09",43.0,47.8,42.4,43.8,259130.0],["2023-05-10",44.4,47.4,44.02,45.0,137840.0],["2023-05-11",45.6,45.6,42.0,42.4,91500.0],["2023-05-12",43.2,43.7,41.2,42.0,90115.0],["2023-05-15",41.4,41.7,40.0,40.0,141110.0],["2023-05-16",40.0,40.5,37.0,37.2,198850.0],["2023-05-17",38.0,39.0,37.2,38.6,112080.0],["2023-05-18",38.8,39.1,37.2,38.0,170335.0],["2023-05-19",38.8,38.8,35.4,35.6,189325.0],["2023-05-22",35.4,37.8,35.4,37.0,160085.0],["2023-05-23",37.0,37.8,36.8,37.2,120015.0],["2023-05-24",35.6,37.0,35.0,35.6,151980.0],["2023-05-25",35.6,35.6,33.6,34.2,145450.0],["2023-05-26",32.4,35.4,32.4,35.2,160770.0],["2023-05-30",35.4,36.16,32.8,33.0,178645.0],["2023-05-31",32.6,34.0,31.0,31.6,174475.0],["2023-06-01",32.8,32.9,31.4,32.2,237515.0],["2023-06-02",32.4,34.8,32.2,34.4,211015.0],["2023-06-05",33.6,34.8,33.2,33.8,81360.0],["2023-06-06",32.8,36.2,32.8,35.8,111950.0],["2023-06-07",35.8,38.4,35.6,37.6,152230.0],["2023-06-08",38.2,39.8,36.4,39.0,142690.0],["2023-06-09",39.8,42.0,39.0,40.2,204595.0],["2023-06-12",40.2,41.2,39.1,40.8,126635.0],["2023-06-13",41.2,42.2,40.2,41.6,91265.0],["2023-06-14",42.0,43.2,39.8,40.2,111570.0],["2023-06-15",40.0,40.4,38.6,38.8,86695.0],["2023-06-16",39.6,39.8,37.2,37.4,88045.0],["2023-06-20",36.8,37.5,35.2,35.6,157000.0],["2023-06-21",36.8,36.8,34.2,35.0,136665.0],["2023-06-22",35.2,37.0,33.8,36.2,132560.0],["2023-06-23",36.0,37.2,35.42,36.2,129520.0],["2023-06-26",36.0,36.6,34.6,36.4,162140.0],["2023-06-27",36.4,36.8,34.4,36.4,158890.0],["2023-06-28",36.2,38.4,35.3,37.8,194250.0],["2023-06-29",37.6,41.4,37.4,40.8,282240.0],["2023-06-30",41.4,41.6,40.4,41.0,113820.0],["2023-07-03",41.0,41.4,39.0,40.2,105110.0],["2023-07-05",40.0,40.7,39.0,39.0,91385.0],["2023-07-06",38.8,38.8,37.2,37.6,78735.0],["2023-07-07",38.0,39.8,38.0,39.6,180505.0],["2023-07-10",39.4,39.6,38.0,39.0,65410.0],["2023-07-11",39.2,39.8,38.2,38.4,145360.0],["2023-07-12",39.2,42.2,39.2,41.4,287915.0],["2023-07-13",41.8,44.6,41.2,44.0,232300.0],["2023-07-14",44.2,46.1,41.6,41.8,127695.0],["2023-07-17",42.6,46.0,41.2,43.6,240805.0],["2023-07-18",43.6,45.9,42.8,43.4,155015.0],["2023-07-19",44.2,46.4,43.2,45.2,204125.0],["2023-07-20",45.6,46.2,43.2,43.4,121750.0],["2023-07-21",44.2,44.7,42.2,43.2,73970.0],["2023-07-24",43.2,43.2,41.2,42.2,130250.0],["2023-07-25",42.6,43.2,41.8,42.0,54255.0],["2023-07-26",42.8,44.6,42.2,43.4,243555.0],["2023-07-27",37.4,38.0,31.0,33.0,1022200.0],["2023-07-28",33.8,34.6,32.0,32.8,365680.0],["2023-07-31",32.4,33.2,29.6,31.8,488380.0],["2023-08-01",31.0,31.6,30.0,30.6,349780.0],["2023-08-02",29.6,30.0,28.0,28.6,364680.0],["2023-08-03",29.0,30.2,28.2,29.4,180990.0],["2023-08-04",30.0,30.0,28.4,29.0,129055.0],["2023-08-07",29.2,29.6,28.0,29.2,138850.0],["2023-08-08",28.6,29.4,27.8,28.2,235855.0],["2023-08-09",28.8,29.0,26.8,27.0,240615.0],["2023-08-10",27.6,29.4,27.3,27.8,147975.0],["2023-08-11",28.0,29.4,27.6,29.0,141125.0],["2023-08-14",29.0,29.2,28.0,28.8,66530.0],["2023-08-15",28.2,28.42,27.2,27.4,147475.0],["2023-08-16",27.2,27.6,26.4,26.4,142680.0],["2023-08-17",26.4,27.4,26.4,26.6,81020.0],["2023-08-18",26.0,26.4,25.8,26.0,124770.0],["2023-08-21",26.2,27.0,25.6,25.8,68610.0],["2023-08-22",26.2,26.2,24.0,25.0,178895.0],["2023-08-23",25.0,25.2,24.2,24.8,115815.0],["2023-08-24",24.4,24.8,24.0,24.2,109810.0],["2023-08-25",24.6,25.2,24.0,25.0,84110.0],["2023-08-28",24.8,25.0,24.2,24.6,45210.0],["2023-08-29",24.6,26.9,24.2,26.8,145435.0],["2023-08-30",26.0,26.9,25.4,25.6,64360.0],["2023-08-31",26.2,26.2,24.6,24.6,67670.0],["2023-09-01",24.8,25.4,24.4,25.2,55780.0],["2023-09-05",25.0,25.0,24.2,24.6,136365.0],["2023-09-06",24.4,24.6,23.2,24.2,171230.0],["2023-09-07",23.6,23.6,22.4,23.0,194680.0],["2023-09-08",23.2,23.58,22.0,22.4,119120.0],["2023-09-11",23.0,23.3,20.22,20.4,357215.0],["2023-09-12",20.4,21.8,20.2,20.6,186400.0],["2023-09-13",22.0,23.0,19.82,20.4,363045.0],["2023-09-14",20.4,21.8,19.8,19.92,262635.0],["2023-09-15",20.4,21.2,20.0,20.8,197280.0],["2023-09-18",21.4,21.4,19.86,20.2,157640.0],["2023-09-19",20.0,20.2,18.2,19.72,272730.0],["2023-09-20",20.2,20.8,19.94,20.0,137670.0],["2023-09-21",19.74,20.0,19.2,19.7,249130.0],["2023-09-22",20.0,20.2,18.22,18.54,188055.0],["2023-09-25",18.66,18.74,17.6,18.08,190295.0],["2023-09-26",18.04,18.28,17.62,17.68,154520.0],["2023-09-27",18.0,18.2,17.68,17.7,81090.0],["2023-09-28",17.78,18.14,17.54,17.6,124635.0],["2023-09-29",18.2,18.3,17.48,17.92,138525.0],["2023-10-02",18.0,18.2,17.04,17.28,117845.0],["2023-10-03",17.3,17.52,16.18,16.3,242075.0],["2023-10-04",16.4,16.58,15.78,15.8,101680.0],["2023-10-05",15.8,15.96,14.5,14.66,170345.0],["2023-10-06",14.8,15.08,13.6,13.8,469095.0],["2023-10-09",14.0,14.04,13.04,13.78,326830.0],["2023-10-10",14.2,15.5,13.94,14.9,347050.0],["2023-10-11",15.3,15.6,13.46,13.46,235700.0],["2023-10-12",13.36,13.46,12.62,12.88,188890.0],["2023-10-13",13.14,13.44,12.3,12.88,111630.0],["2023-10-16",13.4,13.8,12.84,13.26,179115.0],["2023-10-17",13.62,13.8,12.9,13.04,74440.0],["2023-10-18",13.04,13.04,12.0,12.46,122915.0],["2023-10-19",12.12,12.34,11.18,11.2,182565.0],["2023-10-20",11.34,11.34,10.78,10.94,192630.0],["2023-10-23",10.98,11.06,10.04,10.12,225855.0],["2023-10-24",10.32,10.8,10.16,10.16,270665.0],["2023-10-25",10.36,10.4,9.58,9.6,191635.0],["2023-10-26",9.72,9.9,8.8,9.38,308000.0],["2023-10-27",9.38,10.36,9.0,9.1,478180.0],["2023-10-30",9.4,9.8,9.26,9.54,190160.0],["2023-10-31",9.72,9.8,9.54,9.7,220050.0],["2023-11-01",9.74,9.8,9.1,9.4,148315.0],["2023-11-02",9.62,10.56,9.58,10.56,234555.0],["2023-11-03",11.2,13.2,11.2,12.6,498915.0],["2023-11-06",13.5,13.8,12.32,12.5,245085.0],["2023-11-07",13.3,13.6,11.84,12.0,281315.0],["2023-11-08",12.4,12.6,11.5,12.0,201520.0],["2023-11-09",13.24,13.4,11.02,11.02,250815.0],["2023-11-10",11.6,12.0,10.12,10.8,228315.0],["2023-11-13",11.2,11.6,9.98,10.0,239475.0],["2023-11-14",10.42,11.32,10.2,10.6,295745.0],["2023-11-15",10.8,12.0,10.36,10.6,212045.0],["2023-11-16",10.62,15.92,10.4,15.22,1136910.0],["2023-11-17",15.4,16.8,14.64,16.48,702310.0],["2023-11-20",16.38,17.3,15.64,15.66,376355.0],["2023-11-21",15.24,15.24,13.6,14.04,211935.0],["2023-11-22",14.4,14.64,14.0,14.04,79780.0],["2023-11-24",15.22,15.58,14.8,15.28,101320.0],["2023-11-27",15.22,16.8,15.0,15.82,153830.0],["2023-11-28",15.8,17.1,15.3,17.0,141470.0],["2023-11-29",17.4,20.4,17.4,20.0,400705.0],["2023-11-30",21.6,22.4,18.0,18.2,409500.0],["2023-12-01",18.42,21.6,18.0,20.6,221390.0],["2023-12-04",20.8,22.4,20.6,21.0,137750.0],["2023-12-05",21.0,25.2,20.0,24.2,427250.0],["2023-12-06",25.2,25.6,23.4,24.2,191565.0],["2023-12-07",24.0,24.3,22.0,22.8,171895.0],["2023-12-08",22.8,23.0,21.0,22.2,125440.0],["2023-12-11",22.4,23.4,21.2,22.8,133550.0],["2023-12-12",22.6,23.8,21.8,22.2,117705.0],["2023-12-13",22.4,23.8,21.4,23.8,124045.0],["2023-12-14",24.0,27.6,23.8,27.4,368690.0],["2023-12-15",27.6,27.8,24.4,24.4,205795.0],["2023-12-18",24.6,25.0,23.0,24.2,270675.0],["2023-12-19",24.2,25.4,24.2,25.4,98725.0],["2023-12-20",25.6,25.6,23.8,23.8,85660.0],["2023-12-21",24.0,26.2,23.8,26.2,103290.0],["2023-12-22",25.6,26.4,24.8,24.8,72565.0],["2023-12-26",24.8,27.0,24.4,26.4,107525.0],["2023-12-27",26.2,27.0,25.2,26.0,94425.0],["2023-12-28",25.6,27.2,24.8,24.8,154655.0],["2023-12-29",25.0,25.6,23.2,23.6,173605.0],["2024-01-02",24.4,25.0,23.4,24.6,105045.0],["2024-01-03",24.4,24.4,23.2,23.6,86875.0],["2024-01-04",24.2,24.6,23.2,23.6,61400.0],["2024-01-05",23.4,24.4,23.2,23.6,49080.0],["2024-01-08",23.6,25.9,23.6,25.0,133660.0],["2024-01-09",24.8,25.4,24.4,24.8,39695.0],["2024-01-10",24.6,25.18,23.8,24.8,55955.0],["2024-01-11",25.0,25.0,23.2,23.4,90840.0],["2024-01-12",24.0,24.4,22.0,22.0,115650.0],["2024-01-16",22.0,22.0,20.4,21.2,185270.0],["2024-01-17",20.0,21.0,20.0,21.0,90290.0],["2024-01-18",21.0,21.1,19.64,20.8,257050.0],["2024-01-19",20.6,21.2,19.8,21.0,69355.0],["2024-01-22",21.2,23.6,21.0,23.6,112490.0],["2024-01-23",24.0,24.2,22.8,23.2,48805.0],["2024-01-24",24.4,24.4,22.3,22.6,68830.0],["2024-01-25",22.8,23.2,21.8,23.0,42335.0],["2024-01-26",23.0,23.4,22.8,22.8,27325.0],["2024-01-29",22.2,23.8,22.0,23.8,66040.0],["2024-01-30",23.6,23.8,22.9,23.4,41660.0],["2024-01-31",23.0,23.6,22.4,22.6,54385.0],["2024-02-01",22.6,23.4,22.6,22.8,33225.0],["2024-02-02",22.8,23.0,22.2,23.0,48420.0],["2024-02-05",22.8,23.4,22.0,23.0,64645.0],["2024-02-06",22.8,23.4,22.24,22.6,56125.0],["2024-02-07",22.8,23.4,22.4,22.4,91140.0],["2024-02-08",22.6,22.8,22.0,22.2,76380.0],["2024-02-09",22.4,23.0,22.0,22.6,91870.0],["2024-02-12",22.8,25.6,22.5,25.4,285950.0],["2024-02-13",24.0,26.3,23.6,26.0,186630.0],["2024-02-14",26.2,28.0,26.2,27.0,278890.0],["2024-02-15",22.6,24.2,22.0,24.2,477540.0],["2024-02-16",23.8,24.6,23.6,24.5,148830.0],["2024-02-20",22.8,23.78,22.6,23.4,155435.0],["2024-02-21",23.0,24.2,22.8,24.0,100680.0],["2024-02-22",23.8,24.8,23.2,24.4,139695.0],["2024-02-23",24.6,25.0,23.0,23.0,110310.0],["2024-02-26",23.2,24.2,22.2,22.6,91040.0],["2024-02-27",22.6,23.6,22.6,23.2,74475.0],["2024-02-28",23.2,23.6,22.8,23.2,45710.0],["2024-02-29",23.4,23.4,22.0,22.2,117095.0],["2024-03-01",22.8,22.8,21.6,21.6,82200.0],["2024-03-04",21.2,21.6,20.2,20.2,163085.0],["2024-03-05",20.6,20.8,19.8,20.2,64520.0],["2024-03-06",20.4,21.0,19.8,21.0,45345.0],["2024-03-07",21.0,21.4,20.0,20.0,55295.0],["2024-03-08",20.0,21.1,20.0,20.2,58270.0],["2024-03-11",20.2,20.8,20.2,20.6,28575.0],["2024-03-12",20.6,21.0,19.2,19.68,88630.0],["2024-03-13",20.6,21.8,19.7,21.8,96270.0],["2024-03-14",21.8,21.8,20.0,20.4,96630.0],["2024-03-15",20.6,20.8,19.6,19.84,98680.0],["2024-03-18",19.84,20.6,19.58,20.4,56965.0],["2024-03-19",20.2,20.4,19.4,19.44,35440.0],["2024-03-20",19.6,21.0,19.6,20.6,61925.0],["2024-03-21",20.4,21.6,20.2,20.8,63685.0],["2024-03-22",20.6,20.7,19.8,20.2,52070.0],["2024-03-25",20.2,21.0,19.9,20.6,43090.0],["2024-03-26",20.4,22.2,20.2,21.8,186485.0],["2024-03-27",21.4,22.0,21.4,21.8,42955.0],["2024-03-28",22.0,24.0,22.0,22.6,147305.0],["2024-04-01",22.8,22.8,21.6,22.4,49545.0],["2024-04-02",21.6,22.4,21.2,21.4,73850.0],["2024-04-03",22.0,22.2,21.2,21.4,69635.0],["2024-04-04",21.4,22.6,21.4,21.6,98425.0],["2024-04-05",22.2,22.2,21.2,21.8,51075.0],["2024-04-08",21.8,22.6,21.6,21.8,75935.0],["2024-04-09",21.8,22.2,21.2,21.4,36820.0],["2024-04-10",21.4,21.6,20.8,21.0,42165.0],["2024-04-11",21.0,21.2,20.0,20.4,67770.0],["2024-04-12",20.4,20.6,20.0,20.1,41840.0],["2024-04-15",20.2,20.38,18.06,18.32,213245.0],["2024-04-16",18.32,18.4,17.62,18.1,100615.0],["2024-04-17",18.94,18.94,18.0,18.28,44915.0],["2024-04-18",18.4,18.68,18.0,18.54,26575.0],["2024-04-19",18.54,19.48,18.24,19.0,60190.0],["2024-04-22",19.42,19.6,18.5,19.02,89085.0],["2024-04-23",18.8,19.9,18.8,19.2,63625.0],["2024-04-24",19.12,19.4,18.58,18.6,34565.0],["2024-04-25",18.6,18.6,17.08,17.4,105330.0],["2024-04-26",17.8,20.0,17.6,19.9,139585.0],["2024-04-29",20.0,20.6,19.8,20.0,99660.0],["2024-04-30",20.8,23.6,20.8,23.0,211945.0],["2024-05-01",23.0,24.0,22.6,23.4,132240.0],["2024-05-02",24.0,24.2,22.8,24.2,121155.0],["2024-05-03",23.4,25.0,23.2,24.6,170570.0],["2024-05-06",24.8,26.0,24.0,25.8,94370.0],["2024-05-07",25.8,25.8,24.0,24.2,93780.0],["2024-05-08",24.0,24.3,22.6,24.0,99480.0],["2024-05-09",24.0,26.6,23.8,25.2,149115.0],["2024-05-10",25.0,25.6,24.4,24.6,47075.0],["2024-05-13",24.8,26.0,24.6,25.4,57985.0],["2024-05-14",25.4,26.8,24.6,24.8,94440.0],["2024-05-15",24.6,26.0,24.6,24.8,66840.0],["2024-05-16",25.6,25.6,24.6,25.0,44375.0],["2024-05-17",24.6,25.4,24.0,25.0,36705.0],["2024-05-20",24.6,25.0,24.2,24.8,35510.0],["2024-05-21",24.6,24.6,23.2,23.4,111750.0],["2024-05-22",23.6,24.2,23.0,23.2,58930.0],["2024-05-23",20.8,22.6,20.8,22.1,166975.0],["2024-05-24",22.4,22.6,21.8,22.1,70920.0],["2024-05-28",22.2,22.2,21.2,21.4,80945.0],["2024-05-29",21.4,22.0,20.8,21.2,58730.0],["2024-05-30",21.4,21.8,21.4,21.4,47740.0],["2024-05-31",21.4,22.0,21.2,21.8,39265.0],["2024-06-03",21.4,22.0,21.36,21.4,39805.0],["2024-06-04",20.8,21.0,20.2,20.4,87715.0],["2024-06-05",20.4,20.8,19.64,20.0,168240.0],["2024-06-06",20.4,21.2,20.2,21.0,67845.0],["2024-06-07",20.4,20.8,20.2,20.2,28470.0],["2024-06-10",20.0,20.4,19.8,20.0,49405.0],["2024-06-11",20.0,20.18,19.62,19.9,59925.0],["2024-06-12",20.2,20.6,19.8,19.82,78725.0],["2024-06-13",20.0,20.0,18.8,19.06,93060.0],["2024-06-14",19.2,19.8,19.02,19.48,88065.0],["2024-06-17",19.2,20.2,19.2,20.0,83080.0],["2024-06-18",19.74,20.2,19.6,19.9,78730.0],["2024-06-20",19.92,20.0,18.8,18.88,97080.0],["2024-06-21",18.76,19.3,18.42,18.84,58550.0],["2024-06-24",19.2,19.54,18.9,19.06,35480.0],["2024-06-25",19.2,19.4,18.7,19.0,42485.0],["2024-06-26",18.8,19.0,18.6,18.74,28105.0],["2024-06-27",18.72,19.8,18.72,19.34,85800.0],["2024-06-28",19.06,19.6,18.42,18.8,106265.0],["2024-07-01",18.78,19.4,18.2,18.44,52515.0],["2024-07-02",18.5,18.52,17.82,18.1,46520.0],["2024-07-03",18.0,18.46,17.8,18.4,31565.0],["2024-07-05",18.4,19.4,18.36,19.14,76765.0],["2024-07-08",19.2,19.9,19.2,19.64,63410.0],["2024-07-09",19.4,19.6,18.6,19.02,34590.0],["2024-07-10",19.2,19.6,18.04,18.36,101945.0],["2024-07-11",18.4,19.26,18.36,19.1,59140.0],["2024-07-12",19.2,20.8,19.2,20.2,76655.0],["2024-07-15",20.2,20.4,19.8,20.2,39990.0],["2024-07-16",20.0,20.8,20.0,20.6,52050.0],["2024-07-17",20.4,21.8,20.0,21.4,120175.0],["2024-07-18",21.0,21.8,20.4,20.8,74625.0],["2024-07-19",20.6,23.4,20.6,23.4,150630.0],["2024-07-22",23.4,23.4,21.2,22.2,198270.0],["2024-07-23",21.4,21.8,19.9,20.0,162605.0],["2024-07-24",22.0,23.0,19.0,19.36,404740.0],["2024-07-25",19.4,19.6,18.4,19.06,223500.0],["2024-07-26",19.4,19.9,18.72,19.5,98360.0],["2024-07-29",20.0,21.2,19.7,19.7,143425.0],["2024-07-30",19.7,20.0,19.2,19.3,88695.0],["2024-07-31",19.5,20.4,19.26,19.74,75045.0],["2024-08-01",19.8,19.96,18.44,18.9,100190.0],["2024-08-02",18.54,18.6,17.8,18.2,126670.0],["2024-08-05",17.6,18.96,16.6,18.32,123240.0],["2024-08-06",18.8,18.8,17.6,17.66,49345.0],["2024-08-07",17.84,18.4,17.24,17.44,32810.0],["2024-08-08",17.78,18.28,17.0,17.52,58865.0],["2024-08-09",18.0,18.3,17.04,17.42,39640.0],["2024-08-12",17.84,17.94,15.0,17.7,57145.0],["2024-08-13",17.66,18.6,17.6,18.6,58230.0],["2024-08-14",18.26,18.6,17.66,18.06,46195.0],["2024-08-15",18.4,18.98,18.18,18.92,43005.0],["2024-08-16",18.8,19.0,18.2,18.72,35810.0],["2024-08-19",18.62,19.26,18.54,18.98,39770.0],["2024-08-20",18.08,19.2,18.08,18.46,33430.0],["2024-08-21",18.62,18.9,18.02,18.12,56465.0],["2024-08-22",18.0,18.6,17.8,17.82,54315.0],["2024-08-23",17.6,18.56,17.4,18.34,57075.0],["2024-08-26",18.58,18.6,18.2,18.6,31035.0],["2024-08-27",18.4,18.6,18.2,18.2,24400.0],["2024-08-28",18.0,18.42,17.8,18.3,34145.0],["2024-08-29",18.4,18.6,18.0,18.24,32005.0],["2024-08-30",18.58,18.6,17.44,17.46,44660.0],["2024-09-03",17.8,17.8,17.24,17.38,40575.0],["2024-09-04",17.32,17.8,17.2,17.42,33550.0],["2024-09-05",17.52,17.76,17.4,17.58,19485.0],["2024-09-06",17.58,18.0,17.2,17.36,42510.0],["2024-09-09",17.4,18.0,17.32,18.0,43475.0],["2024-09-10",18.0,18.32,17.6,18.0,51200.0],["2024-09-11",17.6,18.2,17.52,17.72,23530.0],["2024-09-12",17.42,18.0,17.42,17.62,44190.0],["2024-09-13",17.6,18.2,17.6,18.2,35440.0],["2024-09-16",18.04,19.2,17.92,18.16,65530.0],["2024-09-17",18.0,18.62,18.0,18.62,21490.0],["2024-09-18",18.58,20.4,18.0,19.26,79500.0],["2024-09-19",19.2,19.6,18.16,18.66,112045.0],["2024-09-20",18.4,19.04,18.02,18.18,83050.0],["2024-09-23",18.34,18.96,18.2,18.36,42445.0],["2024-09-24",18.48,19.14,18.42,18.84,52460.0],["2024-09-25",18.8,19.5,18.48,19.38,87315.0],["2024-09-26",19.2,20.4,19.2,20.4,101310.0],["2024-09-27",20.2,20.8,20.0,20.2,97675.0],["2024-09-30",19.8,20.0,17.02,17.08,419935.0],["2024-10-01",17.46,17.8,16.42,16.6,365275.0],["2024-10-02",16.58,17.24,15.2,17.14,373765.0],["2024-10-03",17.28,17.4,16.6,16.66,33775.0],["2024-10-04",16.8,17.0,16.28,16.62,55040.0],["2024-10-07",16.62,16.78,15.8,16.28,122730.0],["2024-10-08",16.22,16.4,15.9,15.92,63215.0],["2024-10-09",16.08,16.38,16.0,16.26,104920.0],["2024-10-10",16.2,16.5,15.2,15.42,100155.0],["2024-10-11",15.74,16.4,15.44,16.02,126375.0],["2024-10-14",16.02,16.78,15.8,16.64,88905.0],["2024-10-15",16.4,17.02,16.22,16.4,322975.0],["2024-10-16",16.6,17.2,16.3,16.62,124605.0],["2024-10-17",16.8,17.04,16.02,16.2,77270.0],["2024-10-18",16.0,17.12,16.0,16.5,147855.0],["2024-10-21",16.6,16.8,16.2,16.68,72485.0],["2024-10-22",16.42,16.6,16.12,16.52,56375.0],["2024-10-23",16.3,16.66,15.64,15.82,132465.0],["2024-10-24",16.2,16.38,15.82,15.9,286230.0],["2024-10-25",15.8,16.8,15.8,15.84,86120.0],["2024-10-28",16.34,16.52,16.1,16.3,75205.0],["2024-10-29",16.28,16.8,16.12,16.34,57090.0],["2024-10-30",16.2,16.8,15.98,15.98,98295.0],["2024-10-31",16.0,16.7,15.62,16.34,135830.0],["2024-11-01",16.14,16.7,15.9,16.0,140535.0],["2024-11-04",16.2,16.46,15.8,16.12,88775.0],["2024-11-05",16.2,16.78,16.0,16.46,84620.0],["2024-11-06",16.5,19.14,15.88,18.58,276410.0],["2024-11-07",17.2,17.2,15.18,15.34,410015.0],["2024-11-08",15.8,16.0,15.3,15.8,193310.0],["2024-11-11",15.82,15.82,14.5,15.12,198815.0],["2024-11-12",14.86,15.02,13.8,13.82,260265.0],["2024-11-13",13.8,14.8,12.68,12.9,330875.0],["2024-11-14",13.2,13.6,12.6,12.84,334680.0],["2024-11-15",13.0,13.2,12.04,12.14,186975.0],["2024-11-18",12.14,13.18,12.0,12.94,152490.0],["2024-11-19",12.74,13.4,12.42,12.82,153235.0],["2024-11-20",12.78,13.36,12.78,13.3,160655.0],["2024-11-21",13.06,14.1,12.8,14.08,142050.0],["2024-11-22",14.2,14.76,13.9,14.56,261485.0],["2024-11-25",14.64,14.98,14.08,14.74,93205.0],["2024-11-26",14.8,14.8,13.86,14.4,140745.0],["2024-11-27",14.26,14.46,14.04,14.36,61890.0],["2024-11-29",14.22,14.4,13.86,13.98,66795.0],["2024-12-02",14.0,14.58,14.0,14.32,88025.0],["2024-12-03",13.94,14.4,13.74,14.0,166015.0],["2024-12-04",13.78,14.0,13.24,13.54,169560.0],["2024-12-05",13.4,13.78,12.7,12.8,159625.0],["2024-12-06",12.88,14.3,12.86,14.04,182890.0],["2024-12-09",14.02,15.16,13.8,14.24,181705.0],["2024-12-10",14.72,14.72,13.82,14.3,88790.0],["2024-12-11",14.38,14.9,14.0,14.16,114905.0],["2024-12-12",14.0,14.4,13.64,13.96,72060.0],["2024-12-13",13.8,14.0,13.64,13.78,65435.0],["2024-12-16",13.78,14.0,13.4,13.44,95380.0],["2024-12-17",13.24,13.4,12.56,13.12,182305.0],["2024-12-18",13.28,13.6,12.4,12.4,166695.0],["2024-12-19",12.58,12.9,12.0,12.06,151785.0],["2024-12-20",12.06,12.54,12.0,12.2,101185.0],["2024-12-23",12.2,12.5,11.9,12.3,131770.0],["2024-12-24",12.32,12.4,11.96,12.22,55745.0],["2024-12-26",12.26,12.74,12.1,12.4,129490.0],["2024-12-27",12.32,13.2,12.22,12.78,142635.0],["2024-12-30",12.66,12.78,12.24,12.68,132835.0],["2024-12-31",12.68,13.88,12.68,13.26,202990.0],["2025-01-02",14.16,15.16,14.0,14.4,385985.0],["2025-01-03",15.02,15.5,14.1,15.12,259820.0],["2025-01-06",15.4,15.5,14.2,14.32,212485.0],["2025-01-07",14.6,14.78,13.4,13.64,215435.0],["2025-01-08",13.64,13.9,13.02,13.62,116325.0],["2025-01-10",13.4,13.44,12.92,13.02,122920.0],["2025-01-13",12.8,12.9,12.56,12.68,70825.0],["2025-01-14",12.76,13.4,12.64,13.12,79125.0],["2025-01-15",13.2,13.74,13.0,13.26,89305.0],["2025-01-16",13.4,13.7,12.9,13.6,42675.0],["2025-01-17",13.7,13.98,13.32,13.84,49480.0],["2025-01-21",13.98,13.98,13.18,13.48,84760.0],["2025-01-22",13.48,13.64,12.82,13.64,71600.0],["2025-01-23",13.6,13.78,13.26,13.68,33155.0],["2025-01-24",13.6,14.12,13.42,13.8,42465.0],["2025-01-27",13.8,14.6,13.64,13.76,92010.0],["2025-01-28",14.0,14.2,13.24,13.4,51860.0],["2025-01-29",13.76,13.84,13.26,13.44,47800.0],["2025-01-30",13.56,13.56,12.94,13.24,81065.0],["2025-01-31",12.4,13.04,11.88,12.32,325875.0],["2025-02-03",11.9,12.0,11.6,11.66,163700.0],["2025-02-04",11.78,11.84,10.82,10.84,217260.0],["2025-02-05",11.0,11.2,10.54,10.66,166855.0],["2025-02-06",10.9,11.46,10.86,11.32,113315.0],["2025-02-07",11.4,11.46,11.04,11.2,54985.0],["2025-02-10",11.2,11.2,10.66,10.96,107830.0],["2025-02-11",11.12,11.9,10.98,11.7,213490.0],["2025-02-12",12.0,12.3,6.0,7.7,1546615.0],["2025-02-13",9.0,10.8,8.0,10.6,952390.0],["2025-02-14",10.6,10.9,9.9,9.9,209890.0],["2025-02-18",9.6,10.523,8.65,8.68,455900.0],["2025-02-19",8.72,10.23,8.6,8.65,642100.0],["2025-02-20",8.8,8.96,8.51,8.63,397400.0],["2025-02-21",8.62,8.84,7.9,7.95,369600.0],["2025-02-24",7.94,8.015,7.21,7.28,383200.0],["2025-02-25",7.23,7.33,6.45,6.84,930900.0],["2025-02-26",6.84,8.153,6.62,8.08,807600.0],["2025-02-27",8.27,9.73,8.26,9.61,946100.0],["2025-02-28",9.78,11.77,9.65,10.64,676700.0],["2025-03-03",10.3,10.325,8.62,8.94,522700.0],["2025-03-04",8.75,9.326,8.613,8.81,153400.0],["2025-03-05",9.03,9.12,8.46,8.89,164300.0],["2025-03-06",8.63,9.3,8.63,9.08,157600.0],["2025-03-07",8.96,9.595,8.96,9.45,121300.0],["2025-03-10",9.29,9.36,8.5,8.7,170800.0],["2025-03-11",8.6,8.88,8.25,8.69,148300.0],["2025-03-12",8.71,8.88,8.425,8.7,88800.0],["2025-03-13",8.7,8.75,8.271,8.31,82000.0],["2025-03-14",8.36,8.9,8.35,8.84,136000.0],["2025-03-17",8.67,9.635,8.66,9.46,115000.0],["2025-03-18",9.39,9.65,9.11,9.4,150000.0],["2025-03-19",9.26,9.74,9.26,9.54,100600.0],["2025-03-20",9.53,9.849,9.34,9.48,65900.0],["2025-03-21",9.24,10.02,9.065,10.02,273100.0],["2025-03-24",10.02,10.23,9.83,10.06,119100.0],["2025-03-25",10.03,10.18,9.74,9.85,83600.0],["2025-03-26",9.65,9.9,9.62,9.76,60500.0],["2025-03-27",9.78,10.0,9.727,9.87,32200.0],["2025-03-28",9.83,9.96,9.73,9.9,50700.0],["2025-03-31",9.78,9.95,9.69,9.83,98400.0],["2025-04-01",9.72,9.805,9.65,9.7,82000.0],["2025-04-02",9.63,10.0,9.35,9.95,206700.0],["2025-04-03",9.6,9.74,9.315,9.54,166200.0],["2025-04-04",8.88,9.02,8.46,8.91,228000.0],["2025-04-07",8.35,9.0,8.35,8.71,140400.0],["2025-04-08",8.88,9.2,8.7,8.98,121000.0],["2025-04-09",8.76,9.47,8.65,9.27,95100.0],["2025-04-10",9.27,9.416,8.91,9.3,123900.0],["2025-04-11",9.3,9.3,8.592,8.95,155200.0],["2025-04-14",8.7,9.2,8.68,8.975,82200.0],["2025-04-15",8.85,8.85,8.6,8.65,126900.0],["2025-04-16",8.6,8.75,8.44,8.57,78400.0],["2025-04-17",8.58,8.9,8.44,8.62,117100.0],["2025-04-21",8.64,8.64,8.4,8.53,86800.0],["2025-04-22",8.65,8.82,8.54,8.68,72700.0],["2025-04-23",8.8,9.02,8.8,8.97,40700.0],["2025-04-24",9.05,9.37,8.942,9.29,54500.0],["2025-04-25",9.31,9.37,9.145,9.3,51400.0],["2025-04-28",9.27,10.0,9.27,10.0,162000.0],["2025-04-29",10.0,10.3,9.772,10.28,132900.0],["2025-04-30",10.48,10.48,9.8,10.14,99900.0],["2025-05-01",10.48,11.27,10.3,11.23,218300.0],["2025-05-02",11.4,11.4,10.71,10.74,161300.0],["2025-05-05",11.13,11.13,10.63,10.72,109800.0],["2025-05-06",10.68,10.979,10.61,10.81,82400.0],["2025-05-07",10.7,10.952,10.62,10.75,45300.0],["2025-05-08",10.7,10.75,10.45,10.47,74300.0],["2025-05-09",10.44,10.6,9.81,10.01,137200.0],["2025-05-12",10.15,10.435,9.81,9.87,99900.0],["2025-05-13",10.0,10.28,9.75,9.82,92800.0],["2025-05-14",9.78,9.92,9.35,9.39,137700.0],["2025-05-15",9.37,9.717,9.26,9.57,99400.0],["2025-05-16",9.57,9.81,9.475,9.75,133600.0],["2025-05-19",9.59,10.21,9.59,9.95,159000.0],["2025-05-20",9.95,10.55,9.86,10.26,163700.0],["2025-05-21",10.02,10.43,9.86,10.27,189800.0],["2025-05-22",10.16,10.5,9.9,10.25,66700.0],["2025-05-23",10.16,11.72,10.08,11.315,327600.0],["2025-05-27",11.48,11.65,10.812,11.06,115600.0],["2025-05-28",10.99,11.3,10.92,11.1,66000.0],["2025-05-29",11.21,11.34,11.0,11.1,73700.0],["2025-05-30",11.22,11.4,10.83,10.94,84900.0],["2025-06-02",10.13,10.82,9.942,10.07,338200.0],["2025-06-03",10.09,10.54,10.09,10.5,83800.0],["2025-06-04",10.56,11.161,10.41,10.95,130200.0],["2025-06-05",10.99,11.7,10.99,11.47,124200.0],["2025-06-06",11.5,12.7,11.4,12.49,218300.0],["2025-06-09",12.65,13.24,12.31,12.76,201000.0],["2025-06-10",12.7,12.74,12.26,12.44,114200.0],["2025-06-11",12.4,12.51,11.881,12.07,115400.0],["2025-06-12",12.07,12.2,11.96,12.13,99200.0],["2025-06-13",11.95,12.484,11.75,12.26,132600.0],["2025-06-16",12.32,13.4,12.167,13.02,167600.0],["2025-06-17",13.13,13.13,12.41,12.47,71900.0],["2025-06-18",12.52,13.26,12.52,12.63,128600.0],["2025-06-20",12.78,13.18,12.78,12.99,104100.0],["2025-06-23",12.91,13.1,12.254,12.75,124100.0],["2025-06-24",12.75,12.95,12.62,12.78,69600.0],["2025-06-25",12.67,12.68,11.84,11.97,104400.0],["2025-06-26",11.99,12.34,11.91,12.19,73300.0],["2025-06-27",12.17,12.255,11.554,11.64,87700.0],["2025-06-30",11.73,12.06,11.65,11.87,55100.0],["2025-07-01",11.77,12.59,11.62,12.08,75200.0],["2025-07-02",12.06,12.48,11.987,12.22,49500.0],["2025-07-03",12.31,12.95,12.31,12.65,100700.0],["2025-07-07",12.52,12.74,12.15,12.46,70600.0],["2025-07-08",12.49,12.83,12.2,12.67,38600.0],["2025-07-09",12.67,12.81,12.42,12.56,42100.0],["2025-07-10",12.42,13.5,12.27,13.27,155100.0],["2025-07-11",13.27,13.43,12.86,13.09,107500.0],["2025-07-14",13.12,13.19,12.51,13.03,98600.0],["2025-07-15",13.0,13.51,12.8,13.07,171200.0],["2025-07-16",13.15,13.79,12.94,13.75,164700.0],["2025-07-17",13.92,14.96,13.92,14.64,199100.0],["2025-07-18",14.65,15.31,14.65,14.97,129600.0],["2025-07-21",14.97,15.247,14.776,15.07,116300.0],["2025-07-22",15.02,15.25,14.3,15.23,282800.0],["2025-07-23",14.38,15.53,13.97,15.36,437000.0],["2025-07-24",14.81,15.5,14.78,15.07,235000.0],["2025-07-25",15.0,15.39,14.9,15.12,197100.0],["2025-07-28",15.16,15.27,14.685,14.84,150100.0],["2025-07-29",14.94,14.94,14.3,14.52,136800.0],["2025-07-30",14.58,14.815,14.35,14.715,112800.0],["2025-07-31",14.6,15.5,14.5,15.22,233000.0],["2025-08-01",15.1,15.44,14.75,15.07,111000.0],["2025-08-04",15.12,16.65,15.12,16.535,221600.0],["2025-08-05",16.65,17.095,16.295,16.63,151600.0],["2025-08-06",16.69,17.875,16.69,17.57,234800.0],["2025-08-07",17.57,17.59,16.4,16.46,151100.0],["2025-08-08",16.4,16.83,16.3,16.51,90100.0],["2025-08-11",16.32,16.66,16.205,16.44,91700.0],["2025-08-12",16.26,16.75,16.21,16.64,107200.0],["2025-08-13",16.62,18.12,16.34,18.1,137700.0],["2025-08-14",17.91,18.23,16.86,17.08,214800.0],["2025-08-15",16.98,18.19,16.935,17.45,158700.0],["2025-08-18",17.52,18.0,16.93,16.97,108500.0],["2025-08-19",17.2,17.84,16.9,16.98,147600.0],["2025-08-20",17.06,17.766,17.06,17.57,133100.0],["2025-08-21",17.58,17.735,17.206,17.28,77700.0],["2025-08-22",17.38,18.0,17.38,17.79,118300.0],["2025-08-25",17.81,18.66,17.72,18.28,145500.0],["2025-08-26",18.23,18.84,18.23,18.54,107800.0],["2025-08-27",18.7,18.7,17.75,18.08,141300.0],["2025-08-28",18.19,18.6,18.03,18.51,1362000.0],["2025-08-29",18.51,18.65,17.47,17.585,139000.0],["2025-09-02",17.15,17.48,16.25,16.3,111000.0],["2025-09-03",16.27,16.74,16.25,16.71,49300.0],["2025-09-04",16.97,17.26,16.74,17.14,53700.0],["2025-09-05",17.01,17.66,16.71,17.29,67900.0],["2025-09-08",17.3,17.64,16.8,17.53,97100.0],["2025-09-09",17.22,17.75,17.142,17.465,57000.0],["2025-09-10",17.54,17.59,16.5,16.94,89500.0],["2025-09-11",16.84,17.69,16.8,17.405,59600.0],["2025-09-12",17.43,18.0,17.224,17.95,80900.0],["2025-09-15",17.95,18.2,17.345,17.58,107000.0],["2025-09-16",17.5,17.845,17.0,17.4,82900.0],["2025-09-17",17.23,17.847,17.23,17.38,63200.0],["2025-09-18",17.54,17.658,17.16,17.35,57600.0],["2025-09-19",17.35,17.5,17.09,17.09,107900.0],["2025-09-22",16.92,17.35,16.503,16.85,93800.0],["2025-09-23",16.85,18.22,16.83,18.09,99400.0],["2025-09-24",18.1,18.16,17.5,18.06,69100.0],["2025-09-25",17.85,18.05,17.56,17.81,42000.0],["2025-09-26",17.84,18.017,17.4,17.53,57100.0],["2025-09-29",17.68,17.68,16.644,16.91,74300.0],["2025-09-30",16.85,17.18,15.96,16.2,99400.0],["2025-10-01",16.01,16.12,15.0,15.32,162800.0],["2025-10-02",15.32,15.648,15.285,15.53,36600.0],["2025-10-03",15.55,15.98,15.06,15.27,59000.0],["2025-10-06",15.21,15.32,14.05,14.46,195300.0],["2025-10-07",14.5,14.95,14.34,14.75,104700.0],["2025-10-08",14.53,14.75,14.28,14.5,85100.0],["2025-10-09",14.47,14.618,14.05,14.11,30300.0],["2025-10-10",14.09,14.44,13.425,13.7,111600.0],["2025-10-13",13.7,14.5,13.625,14.39,47300.0],["2025-10-14",14.21,14.21,13.36,13.61,110400.0],["2025-10-15",13.82,13.99,13.37,13.41,137500.0],["2025-10-16",13.67,14.18,13.59,13.86,95800.0],["2025-10-17",14.37,14.37,13.4,13.55,99000.0],["2025-10-20",14.01,14.82,13.7,14.53,194400.0],["2025-10-21",14.98,16.0,14.45,15.91,300000.0],["2025-10-22",16.0,16.424,15.11,15.5,130600.0],["2025-10-23",15.33,15.853,14.66,14.99,197800.0],["2025-10-24",15.02,15.91,15.0,15.64,103100.0],["2025-10-27",15.68,16.1,15.62,15.88,136600.0],["2025-10-28",15.8,16.05,15.48,15.62,125800.0],["2025-10-29",15.51,15.99,14.31,15.08,174300.0],["2025-10-30",14.8,16.0,14.725,15.67,133200.0],["2025-10-31",15.92,16.0,15.24,15.79,60900.0],["2025-11-03",15.75,15.75,14.735,14.84,54300.0],["2025-11-04",14.43,15.0,14.43,14.57,59100.0],["2025-11-05",14.61,15.79,14.61,15.19,120100.0],["2025-11-06",15.0,15.6,14.93,15.18,59000.0],["2025-11-07",15.06,15.2,14.522,15.19,72000.0],["2025-11-10",15.19,15.6,15.19,15.4,52800.0],["2025-11-11",15.4,15.5,14.325,14.36,130100.0],["2025-11-12",14.4,14.904,13.56,13.56,124400.0],["2025-11-13",13.5,13.635,12.875,12.89,87500.0],["2025-11-14",12.8,13.37,12.685,13.26,59800.0],["2025-11-17",13.16,13.24,12.43,12.51,49100.0],["2025-11-18",12.45,12.73,12.12,12.39,68400.0],["2025-11-19",12.28,12.5,11.91,11.94,93700.0],["2025-11-20",11.99,12.6,11.74,11.77,109300.0],["2025-11-21",11.61,11.93,11.445,11.61,63800.0],["2025-11-24",11.71,12.29,11.67,12.07,76400.0],["2025-11-25",12.11,12.24,11.94,12.14,37500.0],["2025-11-26",11.96,12.495,11.96,12.13,48200.0],["2025-11-28",12.01,12.58,11.995,12.35,40400.0],["2025-12-01",12.0,12.188,11.844,12.0,41600.0],["2025-12-02",11.94,12.25,11.9,11.93,50900.0],["2025-12-03",11.98,12.39,11.9,12.335,65400.0],["2025-12-04",12.02,12.605,12.02,12.44,60600.0],["2025-12-05",12.57,12.76,12.105,12.16,45700.0],["2025-12-08",12.02,12.215,11.56,11.93,73700.0],["2025-12-09",11.93,12.405,11.76,12.09,75900.0],["2025-12-10",12.06,12.43,12.05,12.29,65800.0],["2025-12-11",12.29,12.29,11.66,11.76,61200.0],["2025-12-12",11.67,11.905,11.47,11.58,76300.0],["2025-12-15",11.62,11.948,11.09,11.09,63800.0],["2025-12-16",11.11,11.425,11.02,11.22,54200.0],["2025-12-17",11.15,11.22,10.77,10.95,108600.0],["2025-12-18",11.06,11.39,11.05,11.07,71500.0],["2025-12-19",11.0,11.2,10.97,11.12,53900.0],["2025-12-22",11.01,11.89,10.98,11.06,235800.0],["2025-12-23",11.0,11.168,10.82,10.98,78500.0],["2025-12-24",10.92,11.51,10.92,11.44,57300.0],["2025-12-26",11.47,11.47,11.05,11.12,37500.0],["2025-12-29",11.15,11.29,11.04,11.24,57800.0],["2025-12-30",11.2,11.23,10.83,10.84,83700.0],["2025-12-31",10.82,11.0,10.64,10.69,70100.0],["2026-01-02",10.95,11.26,10.8,11.2,65800.0],["2026-01-05",11.17,12.274,11.111,11.88,80100.0],["2026-01-06",11.86,12.0,11.4,11.66,46500.0],["2026-01-07",11.63,11.66,11.312,11.58,45800.0],["2026-01-08",11.53,11.74,11.355,11.48,34000.0],["2026-01-09",11.6,11.748,11.38,11.55,53700.0],["2026-01-12",11.49,11.745,11.16,11.51,57900.0],["2026-01-13",11.43,11.6,11.07,11.26,77300.0],["2026-01-14",11.21,11.34,11.02,11.26,60500.0],["2026-01-15",11.3,11.43,11.22,11.37,30300.0],["2026-01-16",11.37,11.635,11.15,11.52,46100.0],["2026-01-20",11.17,11.325,10.34,10.34,128600.0],["2026-01-21",10.45,10.86,10.45,10.86,58500.0],["2026-01-22",10.86,11.204,10.725,11.01,46300.0],["2026-01-23",10.97,10.97,10.65,10.73,40500.0],["2026-01-26",10.74,11.22,10.68,11.16,39500.0],["2026-01-27",11.17,11.71,10.925,11.71,66400.0],["2026-01-28",11.74,11.74,11.065,11.13,56000.0],["2026-01-29",11.05,11.78,10.99,11.61,85000.0],["2026-01-30",11.41,11.51,11.068,11.51,32800.0],["2026-02-02",11.38,12.48,11.042,12.22,88100.0],["2026-02-03",12.3,12.31,11.26,11.65,137100.0],["2026-02-04",11.6,11.6,10.59,10.73,110100.0],["2026-02-05",10.67,10.67,10.11,10.16,128500.0],["2026-02-06",10.22,10.69,10.17,10.69,70000.0],["2026-02-09",10.74,11.22,10.523,11.2,62600.0],["2026-02-10",11.34,11.45,10.999,11.19,47100.0],["2026-02-11",11.82,12.748,11.515,12.39,209400.0],["2026-02-12",12.5,12.55,10.937,11.2,185000.0],["2026-02-13",11.19,12.46,11.07,12.27,77500.0],["2026-02-17",12.0,12.0,11.262,11.71,79300.0],["2026-02-18",11.76,12.14,11.48,12.06,49100.0],["2026-02-19",12.03,12.2,11.89,12.2,80800.0],["2026-02-20",12.1,12.175,11.64,11.755,95200.0],["2026-02-23",11.66,11.98,11.425,11.68,54400.0],["2026-02-24",11.68,12.63,11.6,12.62,96900.0],["2026-02-25",12.52,12.52,11.9,12.12,75300.0],["2026-02-26",12.18,12.253,11.892,12.17,27600.0],["2026-02-27",12.05,12.05,11.705,11.91,23300.0],["2026-03-02",11.54,11.88,11.54,11.7,31500.0],["2026-03-03",11.31,11.465,10.96,11.39,68000.0],["2026-03-04",11.46,11.5,11.2,11.2,27400.0],["2026-03-05",11.15,11.555,10.94,11.09,49100.0],["2026-03-06",11.09,11.365,10.8,10.83,68200.0],["2026-03-09",10.64,10.89,10.513,10.85,88200.0],["2026-03-10",10.88,11.27,10.75,10.79,64300.0],["2026-03-11",10.87,10.87,10.58,10.65,24400.0],["2026-03-12",10.54,10.69,9.86,9.92,85600.0],["2026-03-13",10.06,11.03,10.06,10.33,86500.0],["2026-03-16",10.33,10.74,10.31,10.64,36800.0],["2026-03-17",10.67,11.0,10.487,10.51,29700.0],["2026-03-18",10.47,10.51,10.09,10.15,34500.0],["2026-03-19",10.03,10.29,9.88,10.08,58800.0],["2026-03-20",9.91,10.05,9.6,9.68,98400.0],["2026-03-23",10.04,10.285,9.8,9.88,102900.0],["2026-03-24",9.81,10.1,9.6,9.72,49000.0],["2026-03-25",9.83,10.1,9.82,9.97,43200.0],["2026-03-26",9.87,10.065,9.6,9.62,42200.0],["2026-03-27",9.74,9.9,9.4,9.67,53800.0],["2026-03-30",9.7,9.9,9.5,9.62,50000.0],["2026-03-31",9.73,10.21,9.6,10.14,68500.0],["2026-04-01",10.13,10.5,9.87,10.2,48200.0],["2026-04-02",9.92,10.41,9.92,10.27,28600.0],["2026-04-06",10.3,10.72,10.3,10.61,41900.0],["2026-04-07",10.54,10.54,10.125,10.31,26100.0],["2026-04-08",10.9,11.26,10.84,11.18,178600.0],["2026-04-09",11.15,11.39,10.7,11.32,36200.0],["2026-04-10",11.38,12.96,11.38,12.31,284800.0],["2026-04-13",12.05,12.66,11.773,12.55,69000.0],["2026-04-14",12.8,13.0,12.57,12.69,60100.0],["2026-04-15",12.61,13.05,12.41,12.92,60000.0],["2026-04-16",12.8,12.85,12.54,12.85,39800.0],["2026-04-17",13.98,13.98,12.95,13.52,230400.0],["2026-04-20",13.47,13.68,13.1,13.63,74200.0],["2026-04-21",13.5,13.5,13.11,13.34,61200.0],["2026-04-22",13.47,13.5,12.82,12.87,40400.0],["2026-04-23",12.88,13.1,12.565,12.7,36000.0],["2026-04-24",12.78,12.86,12.5,12.6,35800.0],["2026-04-27",12.54,12.691,12.005,12.1,40900.0],["2026-04-28",11.9,12.09,11.57,11.59,64000.0],["2026-04-29",11.64,12.135,11.32,12.02,83000.0],["2026-04-30",11.9,11.9,10.79,10.87,117400.0],["2026-05-01",11.26,11.285,10.81,11.04,68000.0],["2026-05-04",11.04,11.43,10.89,10.97,49900.0],["2026-05-05",11.0,11.225,10.97,11.02,35000.0],["2026-05-06",11.1,11.195,10.81,10.81,45100.0],["2026-05-07",10.8,10.9,10.59,10.77,62900.0],["2026-05-08",10.74,10.83,10.41,10.41,60400.0],["2026-05-11",10.39,10.571,10.11,10.13,61400.0],["2026-05-12",10.12,10.375,9.96,10.07,57700.0],["2026-05-13",10.0,10.06,9.81,10.05,73700.0],["2026-05-14",10.08,10.3,9.892,10.05,54100.0],["2026-05-15",9.91,10.18,9.82,10.11,61100.0],["2026-05-18",10.12,10.24,9.77,9.91,36700.0],["2026-05-19",9.84,9.98,9.74,9.85,34100.0],["2026-05-20",10.0,10.1,9.87,10.0,45100.0],["2026-05-21",10.0,10.22,9.9,10.15,47900.0],["2026-05-22",10.17,10.22,10.0,10.15,52600.0],["2026-05-26",10.16,10.24,9.9,9.97,48500.0],["2026-05-27",9.97,10.33,9.92,10.05,37900.0],["2026-05-28",10.02,10.17,9.98,10.0,40000.0],["2026-05-29",10.0,10.13,9.52,10.05,95600.0],["2026-06-01",10.1,10.18,9.89,10.005,45800.0],["2026-06-02",8.92,9.32,8.09,8.42,1021900.0],["2026-06-03",8.61,8.85,8.46,8.61,187800.0],["2026-06-04",8.71,8.9,8.319,8.58,141100.0],["2026-06-05",8.51,8.62,8.1,8.19,196700.0],["2026-06-08",8.43,8.472,8.16,8.23,108600.0],["2026-06-09",8.43,8.595,8.205,8.34,109800.0],["2026-06-10",8.27,8.43,8.17,8.25,82200.0],["2026-06-11",8.23,8.399,8.08,8.21,121300.0],["2026-06-12",8.18,8.395,8.1,8.18,66700.0],["2026-06-15",8.34,8.54,8.2,8.3,72900.0],["2026-06-16",8.22,8.39,8.01,8.03,88600.0],["2026-06-17",8.03,8.46,8.03,8.3,199400.0],["2026-06-18",8.37,8.43,8.125,8.26,86100.0],["2026-06-22",8.36,8.489,8.2,8.31,65700.0],["2026-06-23",8.17,8.42,8.17,8.29,69800.0],["2026-06-24",8.27,8.57,8.225,8.54,60000.0],["2026-06-25",8.63,9.1,8.595,8.78,156100.0],["2026-06-26",8.66,9.0,8.65,9.0,45700.0],["2026-06-29",9.05,9.85,8.929,9.68,145900.0],["2026-06-30",9.59,9.63,9.271,9.35,57000.0],["2026-07-01",9.35,9.67,9.35,9.51,41300.0],["2026-07-02",9.48,10.73,9.384,9.95,196800.0],["2026-07-06",9.87,10.41,9.78,10.05,106210.126974],["2026-07-07",9.96,10.41,9.56,9.65,65540.40584],["2026-07-08",9.57,9.67,9.3501,9.49,22272.921218],["2026-07-09",9.4,9.718,9.36,9.58,26631.515437],["2026-07-10",9.53,10.03,9.4168,9.85,83354.263869],["2026-07-13",9.82,10.17,9.62,10,80225.298117],["2026-07-14",10.04,10.04,9.74,9.755,29119.758765],["2026-07-15",9.76,10.08,9.7,9.84,21334.444794],["2026-07-16",9.84,10.1,9.7893,10,54576.493334],["2026-07-17",10.02,10.31,9.7,10.04,60505.936254],["2026-07-20",10.07,10.11,9.72,9.88,35969.209163],["2026-07-21",9.79,9.9,9.0057,9.05,177650.361751],["2026-07-22",9.82,12.47,9.82,10.78,1023482.262906],["2026-07-23",10.5,12.9,10.45,12.56,595997.524462],["2026-07-24",12.32,13.48,12.32,13.37,365387.425756],["2026-07-27",13.47,14.49,13.3893,14.3,349809.383585],["2026-07-28",14.3,15.24,14.02,15.16,317355.093482],["2026-07-29",14.68,15.7707,14.52,15.26,391964.762138],["2026-07-30",15,15.76,14.62,14.73,245787.680306],["2026-07-31",14.74,15,14.26,14.89,132812.609714]]}