{"t":"PSNY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-18",300.0,300.0,300.0,300.0,17.0],["2021-05-19",293.4,293.4,293.4,293.4,37.0],["2021-05-20",297.0,297.0,291.6,292.8,83.0],["2021-05-21",294.0,294.0,292.8,292.8,167.0],["2021-05-24",292.8,292.8,292.8,292.8,0.0],["2021-05-25",292.2,292.2,291.6,291.9,13.0],["2021-05-26",291.9,291.9,291.9,291.9,0.0],["2021-05-27",292.2,293.31,291.9,292.5,107.0],["2021-05-28",293.1,293.4,291.0,291.0,1403.0],["2021-06-01",292.5,293.4,291.3,292.8,1660.0],["2021-06-02",293.4,293.4,293.4,293.4,1667.0],["2021-06-03",294.0,295.2,294.0,294.0,10667.0],["2021-06-04",300.0,300.0,292.8,292.8,8817.0],["2021-06-07",294.6,294.6,292.8,292.8,2173.0],["2021-06-08",292.89,294.6,292.89,294.0,1640.0],["2021-06-09",294.0,296.1,293.1,294.0,290.0],["2021-06-10",293.1,293.7,293.07,293.7,283.0],["2021-06-11",294.0,294.0,293.1,293.1,1080.0],["2021-06-14",293.4,294.72,293.4,293.91,910.0],["2021-06-15",294.0,294.0,293.4,294.0,343.0],["2021-06-16",294.0,294.0,294.0,294.0,860.0],["2021-06-17",293.7,294.6,293.7,294.0,113.0],["2021-06-18",292.8,294.0,292.8,294.0,2160.0],["2021-06-21",293.1,293.61,293.1,293.61,27.0],["2021-06-22",294.0,294.9,292.5,294.9,343.0],["2021-06-23",293.7,295.8,293.1,293.7,967.0],["2021-06-24",292.8,293.4,292.8,293.4,27.0],["2021-06-25",293.7,293.7,292.8,293.7,130.0],["2021-06-28",293.7,295.5,292.2,293.7,5083.0],["2021-06-29",293.4,293.4,292.5,292.8,103.0],["2021-06-30",292.95,292.95,292.95,292.95,87.0],["2021-07-01",292.5,292.95,291.0,292.2,9310.0],["2021-07-02",291.6,291.9,291.6,291.9,207.0],["2021-07-06",291.9,292.5,291.6,292.5,160.0],["2021-07-07",291.9,291.9,291.6,291.9,137.0],["2021-07-08",292.2,314.4,292.2,306.9,240370.0],["2021-07-09",319.2,320.7,306.9,309.0,225717.0],["2021-07-12",311.7,311.7,306.9,307.8,122900.0],["2021-07-13",308.1,308.1,301.8,304.5,78590.0],["2021-07-14",303.6,304.8,299.7,301.2,54357.0],["2021-07-15",300.9,301.2,297.9,299.7,43053.0],["2021-07-16",301.2,301.38,299.1,300.3,24657.0],["2021-07-19",298.5,300.0,296.7,298.2,28547.0],["2021-07-20",299.4,300.0,297.0,297.9,28953.0],["2021-07-21",299.1,300.0,297.3,298.5,26600.0],["2021-07-22",299.4,300.0,297.9,299.7,29903.0],["2021-07-23",300.0,300.0,298.5,300.0,15317.0],["2021-07-26",299.7,300.3,297.9,298.8,17690.0],["2021-07-27",299.4,299.7,297.6,298.2,23737.0],["2021-07-28",298.8,298.8,295.5,297.9,21407.0],["2021-07-29",297.9,299.28,296.1,297.3,14617.0],["2021-07-30",297.0,298.2,296.7,297.0,15360.0],["2021-08-02",298.2,298.2,295.8,297.0,15137.0],["2021-08-03",297.0,298.2,296.4,297.0,11057.0],["2021-08-04",297.3,297.69,296.7,296.7,9607.0],["2021-08-05",297.0,297.3,296.1,296.7,19197.0],["2021-08-06",297.0,297.9,296.4,296.7,13620.0],["2021-08-09",296.7,297.6,296.1,297.0,33920.0],["2021-08-10",297.0,297.6,295.2,296.4,39710.0],["2021-08-11",296.01,296.7,295.2,295.8,95763.0],["2021-08-12",297.0,297.0,295.8,296.4,20860.0],["2021-08-13",296.73,297.3,296.1,297.3,37867.0],["2021-08-16",297.3,298.2,295.2,296.1,53690.0],["2021-08-17",296.7,296.7,295.2,296.1,20323.0],["2021-08-18",296.4,296.4,294.6,295.2,23800.0],["2021-08-19",295.2,295.8,294.6,294.9,17187.0],["2021-08-20",294.9,295.5,294.3,294.6,17737.0],["2021-08-23",294.6,294.6,291.9,292.8,40643.0],["2021-08-24",292.5,293.1,292.5,292.8,11043.0],["2021-08-25",292.8,293.7,292.5,293.4,9417.0],["2021-08-26",294.3,297.3,293.1,295.5,22743.0],["2021-08-27",295.5,296.4,294.6,296.1,16973.0],["2021-08-30",295.5,296.4,294.3,294.9,20630.0],["2021-08-31",295.2,297.0,294.6,294.9,22083.0],["2021-09-01",294.0,295.53,292.8,295.5,18617.0],["2021-09-02",295.5,296.1,294.6,296.1,12287.0],["2021-09-03",295.8,299.4,295.5,298.8,23940.0],["2021-09-07",299.4,300.9,299.1,300.0,29340.0],["2021-09-08",299.7,300.0,298.8,299.7,11297.0],["2021-09-09",300.0,300.6,298.5,300.0,17840.0],["2021-09-10",298.5,300.6,298.5,300.0,10883.0],["2021-09-13",300.9,300.9,298.5,299.7,16767.0],["2021-09-14",299.4,299.4,295.8,296.1,16617.0],["2021-09-15",296.4,297.75,296.1,297.6,25107.0],["2021-09-16",297.6,298.8,297.3,298.2,14640.0],["2021-09-17",297.6,299.7,297.3,299.1,23763.0],["2021-09-20",296.4,298.8,295.86,297.9,19670.0],["2021-09-21",298.5,298.5,297.0,298.2,16817.0],["2021-09-22",298.5,299.1,297.0,298.5,18367.0],["2021-09-23",297.6,299.7,297.6,298.5,14943.0],["2021-09-24",299.1,299.7,298.8,299.4,28790.0],["2021-09-27",307.2,316.5,305.4,313.5,1447620.0],["2021-09-28",313.2,314.7,307.5,309.3,261070.0],["2021-09-29",309.9,312.0,306.9,309.3,106853.0],["2021-09-30",308.4,309.0,306.0,306.6,100873.0],["2021-10-01",307.2,308.1,304.5,307.2,110730.0],["2021-10-04",307.2,307.8,303.0,305.1,71153.0],["2021-10-05",305.1,305.4,303.9,304.2,43010.0],["2021-10-06",304.2,305.1,303.9,304.2,73400.0],["2021-10-07",304.5,305.4,303.75,303.9,78807.0],["2021-10-08",303.66,305.7,303.6,304.5,73367.0],["2021-10-11",304.2,304.8,303.0,303.3,38497.0],["2021-10-12",303.6,303.9,301.5,303.3,43873.0],["2021-10-13",302.7,303.6,301.8,301.8,44893.0],["2021-10-14",301.8,302.1,300.6,301.8,62417.0],["2021-10-15",302.1,303.15,300.3,300.3,64570.0],["2021-10-18",300.9,300.9,300.3,300.3,39593.0],["2021-10-19",300.3,301.2,300.3,300.9,39673.0],["2021-10-20",300.6,302.61,300.3,301.5,69150.0],["2021-10-21",301.2,308.1,300.15,306.0,179073.0],["2021-10-22",306.0,309.0,302.4,306.6,91537.0],["2021-10-25",306.6,313.2,304.5,310.2,171313.0],["2021-10-26",316.5,322.8,311.1,315.0,163290.0],["2021-10-27",316.2,316.2,308.1,310.5,66103.0],["2021-10-28",312.9,332.1,310.2,321.3,305013.0],["2021-10-29",327.0,327.3,318.6,321.6,154493.0],["2021-11-01",325.2,328.8,321.3,328.8,130783.0],["2021-11-02",330.3,331.05,318.3,321.9,144470.0],["2021-11-03",322.2,324.3,318.75,320.7,60820.0],["2021-11-04",322.8,323.4,313.8,316.2,147327.0],["2021-11-05",317.1,322.8,313.8,320.7,121117.0],["2021-11-08",327.0,345.0,322.5,339.3,465157.0],["2021-11-09",349.8,349.8,327.0,336.0,341127.0],["2021-11-10",331.5,341.7,313.2,320.1,459043.0],["2021-11-11",323.7,335.7,323.7,331.8,216777.0],["2021-11-12",339.3,391.5,332.7,384.3,1417220.0],["2021-11-15",450.3,492.3,420.0,443.4,4369003.0],["2021-11-16",462.9,476.7,422.85,459.9,1781963.0],["2021-11-17",449.7,472.2,429.6,436.5,969260.0],["2021-11-18",433.05,434.1,389.1,401.7,668200.0],["2021-11-19",410.7,429.6,405.0,412.8,466177.0],["2021-11-22",423.0,447.0,409.8,418.2,478457.0],["2021-11-23",423.0,434.1,396.3,402.6,330010.0],["2021-11-24",400.8,426.0,393.3,421.5,233757.0],["2021-11-26",409.5,413.7,397.5,406.2,174683.0],["2021-11-29",414.9,433.8,405.6,423.3,297070.0],["2021-11-30",419.79,435.0,397.8,403.8,314103.0],["2021-12-01",415.5,415.5,378.6,386.1,339203.0],["2021-12-02",387.0,387.6,357.6,375.6,330663.0],["2021-12-03",373.8,378.9,345.0,358.5,283193.0],["2021-12-06",351.0,373.2,335.94,366.0,270367.0],["2021-12-07",374.4,375.3,358.5,361.5,140930.0],["2021-12-08",359.4,370.5,351.9,369.3,153233.0],["2021-12-09",363.45,363.45,348.3,348.9,144673.0],["2021-12-10",350.1,355.8,344.43,347.1,121233.0],["2021-12-13",350.07,350.7,336.3,349.5,137173.0],["2021-12-14",344.1,346.5,337.5,339.6,100687.0],["2021-12-15",339.6,351.0,324.75,347.7,218107.0],["2021-12-16",350.7,351.9,331.8,333.9,131483.0],["2021-12-17",330.9,342.0,327.6,334.2,114943.0],["2021-12-20",328.08,337.8,327.6,336.6,101553.0],["2021-12-21",339.6,342.3,332.91,337.5,85060.0],["2021-12-22",337.8,354.6,336.9,347.1,112617.0],["2021-12-23",346.5,353.1,345.6,346.5,71707.0],["2021-12-27",349.5,349.8,341.1,343.8,71530.0],["2021-12-28",345.0,346.8,341.4,342.9,72320.0],["2021-12-29",341.7,344.1,330.6,331.8,96993.0],["2021-12-30",332.7,349.5,332.28,340.2,82080.0],["2021-12-31",341.7,355.5,339.3,351.0,73770.0],["2022-01-03",358.65,371.1,352.8,359.7,149003.0],["2022-01-04",360.0,361.35,345.0,351.9,101963.0],["2022-01-05",351.6,351.9,333.3,337.5,122003.0],["2022-01-06",335.4,340.8,329.4,331.2,151853.0],["2022-01-07",331.77,346.2,331.77,338.7,84047.0],["2022-01-10",335.7,342.9,329.7,341.4,103500.0],["2022-01-11",346.8,357.0,345.0,348.3,121420.0],["2022-01-12",352.5,358.05,346.8,352.2,88223.0],["2022-01-13",358.5,358.5,342.3,345.3,75297.0],["2022-01-14",338.58,345.0,336.3,342.6,54257.0],["2022-01-18",340.2,341.4,333.6,335.4,64217.0],["2022-01-19",336.3,339.45,330.6,331.2,98760.0],["2022-01-20",333.3,337.8,330.0,330.3,98807.0],["2022-01-21",330.0,331.2,313.8,316.5,213050.0],["2022-01-24",306.0,317.4,304.2,317.1,194977.0],["2022-01-25",310.2,321.3,307.8,315.3,85493.0],["2022-01-26",321.6,324.3,311.4,319.8,111990.0],["2022-01-27",319.2,320.7,306.9,307.8,136733.0],["2022-01-28",306.0,310.95,303.3,309.0,83553.0],["2022-01-31",310.5,313.2,308.7,311.7,110940.0],["2022-02-01",315.6,316.2,309.6,314.1,83620.0],["2022-02-02",314.7,315.6,308.4,309.9,60210.0],["2022-02-03",307.5,312.3,306.6,307.8,47817.0],["2022-02-04",309.3,312.0,307.2,311.7,39757.0],["2022-02-07",313.5,314.67,309.6,311.1,72323.0],["2022-02-08",312.3,312.6,307.8,311.4,50843.0],["2022-02-09",312.6,321.6,311.25,320.4,97457.0],["2022-02-10",320.7,341.7,319.5,336.0,248213.0],["2022-02-11",336.0,350.1,330.6,337.5,165313.0],["2022-02-14",339.0,341.7,323.4,332.4,144623.0],["2022-02-15",339.3,350.7,333.0,344.7,170297.0],["2022-02-16",344.7,369.9,342.3,360.6,224697.0],["2022-02-17",357.0,365.4,348.6,357.3,134223.0],["2022-02-18",360.9,373.8,358.8,366.6,163483.0],["2022-02-22",348.9,365.1,336.0,342.9,120717.0],["2022-02-23",349.2,350.28,328.8,332.1,93787.0],["2022-02-24",312.3,334.98,312.0,327.3,193253.0],["2022-02-25",330.0,333.3,324.0,327.0,98663.0],["2022-02-28",324.3,333.0,323.55,331.8,78657.0],["2022-03-01",333.0,334.5,321.87,325.8,86713.0],["2022-03-02",326.7,333.9,324.9,331.8,92467.0],["2022-03-03",332.7,359.7,332.4,334.8,142857.0],["2022-03-04",334.2,337.5,330.0,333.0,93387.0],["2022-03-07",334.5,342.0,330.6,331.2,81650.0],["2022-03-08",328.5,335.85,325.5,331.5,109400.0],["2022-03-09",334.5,337.8,330.3,333.0,81043.0],["2022-03-10",332.1,333.0,328.5,329.4,42667.0],["2022-03-11",331.2,332.7,324.9,326.7,64270.0],["2022-03-14",323.4,325.2,315.6,317.4,79757.0],["2022-03-15",316.8,320.97,314.25,320.7,49707.0],["2022-03-16",322.5,328.2,320.1,324.3,66980.0],["2022-03-17",325.2,328.5,323.7,327.6,46663.0],["2022-03-18",326.4,342.0,325.8,335.4,75860.0],["2022-03-21",336.0,338.04,327.0,336.6,107700.0],["2022-03-22",340.2,346.5,336.3,339.9,81627.0],["2022-03-23",338.7,352.5,334.35,345.6,81137.0],["2022-03-24",350.4,350.7,339.0,346.8,61297.0],["2022-03-25",341.1,345.9,335.1,345.6,61037.0],["2022-03-28",344.7,344.7,337.05,342.0,63043.0],["2022-03-29",341.4,354.0,339.3,346.8,109267.0],["2022-03-30",343.8,349.5,341.1,341.4,57003.0],["2022-03-31",342.6,343.8,338.07,341.1,74943.0],["2022-04-01",342.0,345.0,338.7,343.8,58813.0],["2022-04-04",369.3,399.0,354.3,384.6,715577.0],["2022-04-05",388.2,389.1,361.5,366.6,180213.0],["2022-04-06",358.8,365.4,346.2,352.2,144550.0],["2022-04-07",355.5,360.9,346.8,357.3,111030.0],["2022-04-08",355.2,367.5,351.6,366.3,94607.0],["2022-04-11",362.4,370.2,358.8,362.1,98230.0],["2022-04-12",367.2,367.2,355.5,357.3,100417.0],["2022-04-13",356.1,361.65,356.1,358.8,49343.0],["2022-04-14",361.2,361.2,355.5,356.7,82123.0],["2022-04-18",358.8,358.8,352.2,355.5,66830.0],["2022-04-19",355.8,367.8,352.2,362.4,67390.0],["2022-04-20",362.4,363.0,351.3,353.1,96613.0],["2022-04-21",354.6,358.5,339.6,343.2,123657.0],["2022-04-22",338.4,344.7,333.6,339.6,84060.0],["2022-04-25",338.1,338.4,329.1,333.9,103583.0],["2022-04-26",333.6,333.9,322.35,325.2,119843.0],["2022-04-27",325.8,334.5,325.2,325.8,70953.0],["2022-04-28",326.7,329.4,320.4,324.9,74900.0],["2022-04-29",324.0,325.5,320.4,320.7,58950.0],["2022-05-02",321.3,324.9,316.89,324.6,47633.0],["2022-05-03",323.7,326.1,321.69,322.5,36000.0],["2022-05-04",322.5,328.8,319.65,327.0,49310.0],["2022-05-05",325.8,326.43,319.5,321.6,62873.0],["2022-05-06",318.9,321.9,315.3,321.6,79903.0],["2022-05-09",315.3,316.5,307.8,308.7,109457.0],["2022-05-10",310.5,311.1,306.0,308.1,77080.0],["2022-05-11",306.9,308.1,303.3,304.5,118697.0],["2022-05-12",303.6,308.4,302.1,308.1,87390.0],["2022-05-13",309.0,319.8,308.7,314.4,104483.0],["2022-05-16",315.3,317.1,309.06,309.3,61477.0],["2022-05-17",310.8,313.5,306.3,309.0,61557.0],["2022-05-18",308.4,308.7,306.0,306.3,62083.0],["2022-05-19",305.7,310.2,304.8,306.6,116157.0],["2022-05-20",309.0,310.5,302.4,303.9,129450.0],["2022-05-23",303.0,306.9,302.4,303.9,67000.0],["2022-05-24",304.2,306.6,303.0,305.4,50773.0],["2022-05-25",304.8,308.1,304.8,307.2,49807.0],["2022-05-26",309.9,311.1,304.8,306.9,157343.0],["2022-05-27",309.9,313.2,306.3,309.9,99373.0],["2022-05-31",310.5,310.8,306.6,308.7,80267.0],["2022-06-01",309.0,309.3,305.1,306.3,59840.0],["2022-06-02",304.5,305.7,303.3,304.2,83407.0],["2022-06-03",303.0,303.9,301.2,301.5,107033.0],["2022-06-06",302.4,302.55,299.1,300.9,141390.0],["2022-06-07",300.9,301.8,300.0,301.2,79917.0],["2022-06-08",301.5,301.5,300.84,300.9,64763.0],["2022-06-09",301.2,304.2,300.3,300.3,141867.0],["2022-06-10",300.3,300.9,299.4,299.7,86070.0],["2022-06-13",299.1,299.7,297.3,298.2,210907.0],["2022-06-14",298.8,299.1,297.6,297.9,140950.0],["2022-06-15",297.9,299.1,295.2,297.0,132900.0],["2022-06-16",279.0,281.7,255.9,267.3,224663.0],["2022-06-17",265.5,307.8,260.79,302.7,245343.0],["2022-06-21",321.45,343.8,286.5,290.7,459657.0],["2022-06-22",291.0,330.0,290.7,325.2,256957.0],["2022-06-23",341.4,342.9,307.5,336.9,288440.0],["2022-06-24",389.4,400.8,312.3,390.0,580017.0],["2022-06-27",359.1,362.4,330.3,333.3,379670.0],["2022-06-28",338.7,340.5,315.3,323.1,234443.0],["2022-06-29",315.3,318.6,291.0,293.1,168210.0],["2022-06-30",276.9,282.0,261.0,264.3,195807.0],["2022-07-01",259.2,285.9,259.2,285.9,111480.0],["2022-07-05",277.2,292.2,267.3,286.8,79437.0],["2022-07-06",291.9,298.8,280.5,283.2,82387.0],["2022-07-07",285.0,293.4,282.0,288.0,77433.0],["2022-07-08",288.0,312.0,288.0,302.7,136853.0],["2022-07-11",301.2,310.5,297.9,298.5,67990.0],["2022-07-12",299.1,304.5,294.0,299.1,59313.0],["2022-07-13",304.8,321.0,296.7,303.6,184220.0],["2022-07-14",300.6,307.5,298.5,306.0,60090.0],["2022-07-15",308.7,309.0,298.5,303.0,61403.0],["2022-07-18",307.8,315.0,285.9,289.8,97283.0],["2022-07-19",290.4,294.9,285.3,285.6,61913.0],["2022-07-20",285.0,291.0,280.2,283.5,69490.0],["2022-07-21",286.2,292.8,283.2,286.8,60937.0],["2022-07-22",285.9,285.9,267.0,267.3,100550.0],["2022-07-25",269.7,269.7,259.2,268.5,63867.0],["2022-07-26",262.2,272.1,258.3,265.8,55963.0],["2022-07-27",267.6,270.6,261.9,269.7,38117.0],["2022-07-28",270.0,273.51,261.9,263.7,39450.0],["2022-07-29",265.2,267.6,261.96,266.7,47970.0],["2022-08-01",267.0,271.8,261.9,267.0,46570.0],["2022-08-02",266.1,268.8,263.4,267.9,46103.0],["2022-08-03",268.2,271.5,265.8,269.1,30710.0],["2022-08-04",270.0,290.4,269.1,277.5,72980.0],["2022-08-05",283.2,283.5,275.4,281.4,38890.0],["2022-08-08",283.8,298.8,282.0,294.9,74353.0],["2022-08-09",295.2,296.4,274.2,279.6,39953.0],["2022-08-10",284.4,290.7,281.1,287.4,31410.0],["2022-08-11",288.0,303.3,285.0,298.2,78930.0],["2022-08-12",301.8,303.6,289.8,292.5,49463.0],["2022-08-15",289.8,297.39,288.6,297.0,32807.0],["2022-08-16",298.5,302.4,290.4,292.5,41373.0],["2022-08-17",289.8,291.45,283.8,285.3,29337.0],["2022-08-18",283.8,284.4,275.4,276.0,38843.0],["2022-08-19",270.0,277.5,267.9,270.0,50890.0],["2022-08-22",266.7,266.7,256.5,257.7,60143.0],["2022-08-23",258.0,259.2,245.7,250.5,53797.0],["2022-08-24",250.5,256.5,249.0,250.5,33757.0],["2022-08-25",254.7,267.0,250.8,258.3,52653.0],["2022-08-26",258.6,260.1,246.6,251.4,41367.0],["2022-08-29",247.5,249.0,240.0,240.6,55027.0],["2022-08-30",243.9,243.9,227.1,230.1,80493.0],["2022-08-31",230.4,235.5,225.3,234.6,50487.0],["2022-09-01",230.1,230.1,201.6,206.7,146770.0],["2022-09-02",210.3,211.35,201.6,203.7,84640.0],["2022-09-06",203.7,205.5,185.1,196.5,145390.0],["2022-09-07",195.6,207.0,188.4,204.6,68813.0],["2022-09-08",201.9,204.0,196.8,201.6,39573.0],["2022-09-09",204.0,217.2,203.1,215.4,74750.0],["2022-09-12",220.5,230.1,219.0,227.1,86053.0],["2022-09-13",214.5,232.8,210.0,228.3,83833.0],["2022-09-14",228.9,237.3,223.2,236.1,61930.0],["2022-09-15",237.3,247.65,234.0,239.7,80570.0],["2022-09-16",236.1,236.1,228.0,228.0,69797.0],["2022-09-19",225.9,230.7,209.1,212.1,63543.0],["2022-09-20",210.9,215.7,205.5,206.4,66797.0],["2022-09-21",205.2,210.9,202.2,203.1,55037.0],["2022-09-22",201.6,205.5,187.95,188.1,68927.0],["2022-09-23",184.2,191.1,177.87,180.0,94620.0],["2022-09-26",179.7,183.27,169.5,170.7,87567.0],["2022-09-27",176.1,179.4,165.15,166.5,102653.0],["2022-09-28",167.1,168.9,162.15,165.0,83200.0],["2022-09-29",165.3,166.35,151.8,153.6,203907.0],["2022-09-30",153.3,158.1,151.2,151.8,68083.0],["2022-10-03",154.5,157.5,147.6,154.8,108987.0],["2022-10-04",162.0,179.7,159.63,179.7,125897.0],["2022-10-05",175.5,177.3,160.8,174.6,111297.0],["2022-10-06",174.0,179.7,166.8,168.9,96977.0],["2022-10-07",171.0,174.0,155.4,156.9,124447.0],["2022-10-10",158.1,159.3,150.6,156.9,50237.0],["2022-10-11",156.6,168.6,153.3,164.1,59090.0],["2022-10-12",165.9,167.4,151.5,153.9,88567.0],["2022-10-13",149.7,154.2,145.5,152.1,82220.0],["2022-10-14",155.4,155.7,143.4,143.4,69557.0],["2022-10-17",147.6,149.1,142.2,142.5,65903.0],["2022-10-18",145.65,150.39,143.1,145.5,55710.0],["2022-10-19",143.7,143.7,132.9,134.1,73870.0],["2022-10-20",134.1,134.85,128.37,130.2,57713.0],["2022-10-21",127.8,135.6,127.8,134.7,67573.0],["2022-10-24",134.1,134.1,120.0,125.1,81217.0],["2022-10-25",125.1,146.7,124.5,137.4,67247.0],["2022-10-26",133.5,143.85,131.7,136.8,43717.0],["2022-10-27",134.4,139.8,125.7,125.7,57707.0],["2022-10-28",126.9,130.05,120.9,124.5,74317.0],["2022-10-31",124.8,135.57,123.0,133.8,58543.0],["2022-11-01",138.3,140.4,132.75,139.2,54767.0],["2022-11-02",139.35,141.3,127.5,127.5,40060.0],["2022-11-03",127.5,133.2,126.0,132.0,36440.0],["2022-11-04",140.1,141.06,133.2,137.1,53090.0],["2022-11-07",140.1,140.46,130.35,134.4,47793.0],["2022-11-08",135.0,141.6,130.95,136.2,42587.0],["2022-11-09",133.5,133.5,122.4,128.4,74440.0],["2022-11-10",136.8,138.0,131.1,136.8,54967.0],["2022-11-11",161.1,175.14,153.3,165.3,536593.0],["2022-11-14",177.0,183.6,163.5,168.9,164647.0],["2022-11-15",175.5,188.1,171.3,175.8,162897.0],["2022-11-16",180.3,180.3,166.2,174.9,86613.0],["2022-11-17",171.0,187.8,167.01,186.6,108227.0],["2022-11-18",189.6,191.4,181.65,189.6,106230.0],["2022-11-21",189.6,202.5,184.5,194.7,146473.0],["2022-11-22",196.2,236.7,195.9,234.6,318373.0],["2022-11-23",238.2,239.55,218.1,236.1,209047.0],["2022-11-25",240.0,247.5,233.4,240.0,85853.0],["2022-11-28",235.2,236.4,200.1,206.7,177390.0],["2022-11-29",210.9,216.0,206.4,213.9,103697.0],["2022-11-30",216.3,229.8,214.65,223.2,149537.0],["2022-12-01",222.0,223.5,207.3,212.1,100643.0],["2022-12-02",207.0,213.0,198.0,198.3,138497.0],["2022-12-05",200.7,201.51,184.2,185.4,101410.0],["2022-12-06",192.3,192.3,168.6,170.1,138247.0],["2022-12-07",167.1,176.7,162.3,176.7,77667.0],["2022-12-08",176.7,188.7,174.3,183.9,76067.0],["2022-12-09",186.0,186.0,172.8,180.3,84820.0],["2022-12-12",177.6,180.0,172.8,177.0,49200.0],["2022-12-13",186.6,190.5,171.6,173.4,85057.0],["2022-12-14",170.1,173.1,160.65,161.4,91513.0],["2022-12-15",156.9,159.9,150.3,151.2,87170.0],["2022-12-16",148.8,156.6,148.5,149.7,83397.0],["2022-12-19",150.0,150.15,140.55,141.3,63847.0],["2022-12-20",139.35,147.0,138.0,140.1,58573.0],["2022-12-21",144.0,149.97,140.4,144.6,57917.0],["2022-12-22",144.3,145.8,138.0,142.8,56607.0],["2022-12-23",144.0,147.0,139.2,146.4,43417.0],["2022-12-27",144.0,145.2,140.1,140.7,59053.0],["2022-12-28",141.0,143.55,139.95,142.5,54963.0],["2022-12-29",146.4,165.0,145.5,162.9,116430.0],["2022-12-30",158.7,161.7,153.6,159.3,60697.0],["2023-01-03",165.6,174.6,158.1,159.6,84600.0],["2023-01-04",159.6,166.8,159.0,164.7,71377.0],["2023-01-05",163.5,172.2,160.5,169.5,58613.0],["2023-01-06",170.7,172.2,161.4,169.5,58637.0],["2023-01-09",173.1,182.4,165.6,166.5,99453.0],["2023-01-10",168.75,176.7,164.25,174.6,88147.0],["2023-01-11",176.7,177.6,170.7,171.9,64980.0],["2023-01-12",177.0,179.1,169.14,176.7,67533.0],["2023-01-13",170.1,179.7,165.6,178.5,50380.0],["2023-01-17",178.5,178.5,171.0,172.5,58677.0],["2023-01-18",172.5,172.5,163.05,165.3,78913.0],["2023-01-19",162.6,164.76,159.0,162.6,37217.0],["2023-01-20",165.3,168.0,162.9,168.0,37280.0],["2023-01-23",170.4,174.0,167.4,173.4,85847.0],["2023-01-24",171.15,176.13,169.5,169.8,54280.0],["2023-01-25",166.2,172.2,162.66,170.7,34343.0],["2023-01-26",176.4,178.8,172.2,175.2,54570.0],["2023-01-27",175.8,197.7,171.3,182.4,203853.0],["2023-01-30",179.7,181.53,168.3,168.6,68310.0],["2023-01-31",170.4,173.7,167.1,168.0,67637.0],["2023-02-01",168.3,173.94,163.8,171.6,74020.0],["2023-02-02",177.0,193.5,175.5,188.1,141760.0],["2023-02-03",181.8,195.3,180.0,181.5,69410.0],["2023-02-06",181.5,182.1,175.8,177.9,48300.0],["2023-02-07",178.2,178.98,171.0,178.2,43200.0],["2023-02-08",177.0,179.4,175.5,178.2,33047.0],["2023-02-09",180.3,180.9,171.3,171.9,39443.0],["2023-02-10",172.2,172.2,166.5,168.6,32363.0],["2023-02-13",169.5,170.1,164.1,170.1,40943.0],["2023-02-14",168.6,171.9,164.1,167.7,54323.0],["2023-02-15",165.0,169.05,159.9,168.0,78020.0],["2023-02-16",165.0,165.6,159.9,161.4,65160.0],["2023-02-17",160.8,163.2,156.0,161.4,80777.0],["2023-02-21",160.5,160.74,154.5,154.8,57220.0],["2023-02-22",155.1,158.1,153.0,157.8,34543.0],["2023-02-23",160.5,160.5,154.35,157.8,36073.0],["2023-02-24",153.0,153.3,144.9,147.3,100493.0],["2023-02-27",150.9,159.0,148.2,158.7,101680.0],["2023-02-28",160.5,161.7,156.0,159.6,59240.0],["2023-03-01",162.9,162.9,148.05,151.5,170813.0],["2023-03-02",162.0,168.6,151.5,160.5,241147.0],["2023-03-03",160.5,161.25,153.3,156.9,118383.0],["2023-03-06",156.6,157.2,150.0,152.4,115333.0],["2023-03-07",150.6,150.6,141.0,142.5,149713.0],["2023-03-08",142.5,145.2,136.5,144.9,74360.0],["2023-03-09",142.8,146.1,137.4,137.7,74877.0],["2023-03-10",136.8,139.2,132.3,135.0,88760.0],["2023-03-13",132.0,132.12,123.0,128.7,106830.0],["2023-03-14",131.4,131.7,118.8,119.4,164023.0],["2023-03-15",119.7,119.7,112.05,117.9,197887.0],["2023-03-16",119.7,126.15,118.2,125.1,88993.0],["2023-03-17",123.3,123.75,111.3,111.45,278120.0],["2023-03-20",112.5,112.8,106.2,106.5,158543.0],["2023-03-21",108.6,110.97,106.5,107.4,126160.0],["2023-03-22",107.4,109.8,103.2,103.5,155767.0],["2023-03-23",105.3,108.0,97.2,99.9,185367.0],["2023-03-24",97.8,99.6,94.2,99.0,135820.0],["2023-03-27",100.5,101.1,96.3,97.5,116207.0],["2023-03-28",98.1,100.5,95.7,99.9,74417.0],["2023-03-29",102.0,108.6,101.1,107.7,110593.0],["2023-03-30",114.3,115.8,109.8,111.6,156183.0],["2023-03-31",111.9,118.5,110.25,113.7,125713.0],["2023-04-03",114.9,118.5,111.3,112.8,115840.0],["2023-04-04",113.1,113.1,107.1,109.8,83227.0],["2023-04-05",108.6,108.9,99.9,102.0,100823.0],["2023-04-06",101.1,105.3,99.3,101.7,84700.0],["2023-04-10",101.1,108.3,99.6,108.0,78517.0],["2023-04-11",108.9,116.7,108.9,115.2,105240.0],["2023-04-12",117.9,118.8,110.7,113.1,103713.0],["2023-04-13",114.3,119.7,114.0,117.3,86157.0],["2023-04-14",117.0,117.0,111.6,112.8,69440.0],["2023-04-17",113.55,118.2,112.8,117.0,67330.0],["2023-04-18",118.8,121.2,114.0,114.9,76060.0],["2023-04-19",111.9,113.4,108.3,109.5,108633.0],["2023-04-20",105.3,108.6,103.5,107.7,110403.0],["2023-04-21",108.0,111.0,104.7,110.7,66753.0],["2023-04-24",111.0,114.0,106.5,106.8,69193.0],["2023-04-25",106.5,106.8,103.2,105.0,60470.0],["2023-04-26",105.0,107.7,101.7,102.0,90107.0],["2023-04-27",105.3,110.01,103.35,109.2,97257.0],["2023-04-28",109.8,116.7,107.7,114.9,92730.0],["2023-05-01",114.9,115.2,111.0,112.5,51577.0],["2023-05-02",112.8,113.97,109.8,111.0,46300.0],["2023-05-03",111.0,116.7,111.0,112.5,64637.0],["2023-05-04",113.7,114.6,111.3,114.0,31657.0],["2023-05-05",115.5,118.8,112.53,118.5,71343.0],["2023-05-08",120.6,123.9,114.9,123.6,96577.0],["2023-05-09",122.4,123.9,117.0,119.1,97850.0],["2023-05-10",123.3,125.1,116.7,119.1,82410.0],["2023-05-11",111.15,111.15,104.1,104.25,187887.0],["2023-05-12",105.6,105.6,98.4,99.3,116063.0],["2023-05-15",100.5,100.5,96.0,98.4,81960.0],["2023-05-16",99.0,99.6,96.9,97.5,54947.0],["2023-05-17",97.8,103.35,96.9,103.2,83437.0],["2023-05-18",102.9,103.65,99.0,101.1,48410.0],["2023-05-19",101.1,102.0,96.9,98.1,109000.0],["2023-05-22",98.1,103.65,98.1,102.9,76790.0],["2023-05-23",102.6,104.1,100.5,100.5,51223.0],["2023-05-24",99.0,99.9,97.05,98.7,59167.0],["2023-05-25",99.3,100.2,97.2,99.0,43630.0],["2023-05-26",99.6,101.7,99.0,100.2,42390.0],["2023-05-30",100.5,102.9,99.3,101.7,63903.0],["2023-05-31",101.1,102.3,99.3,102.3,51370.0],["2023-06-01",101.4,101.4,96.0,96.6,101360.0],["2023-06-02",97.8,100.65,97.65,98.7,58037.0],["2023-06-05",99.6,100.2,97.2,97.5,60080.0],["2023-06-06",97.5,102.3,96.9,101.7,104243.0],["2023-06-07",102.0,104.7,99.6,99.9,74913.0],["2023-06-08",100.2,101.1,99.0,99.9,49193.0],["2023-06-09",100.8,105.9,99.0,99.6,108907.0],["2023-06-12",102.0,105.0,100.26,104.4,80033.0],["2023-06-13",106.5,114.3,105.45,111.3,166680.0],["2023-06-14",114.0,115.2,109.05,111.6,93663.0],["2023-06-15",110.7,123.3,109.5,117.9,175167.0],["2023-06-16",120.0,121.5,116.7,120.9,172207.0],["2023-06-20",120.0,121.65,112.2,117.3,105320.0],["2023-06-21",115.8,116.1,105.9,108.3,142727.0],["2023-06-22",105.9,108.3,104.4,105.9,41450.0],["2023-06-23",104.4,107.7,102.3,105.9,46677.0],["2023-06-26",105.0,108.0,103.59,104.4,39520.0],["2023-06-27",105.0,111.0,103.05,110.7,64550.0],["2023-06-28",110.1,112.8,108.6,112.8,59287.0],["2023-06-29",115.8,117.0,113.4,115.5,76547.0],["2023-06-30",115.8,117.45,113.4,114.6,71647.0],["2023-07-03",117.3,123.9,115.8,117.3,86683.0],["2023-07-05",117.0,123.0,114.6,121.2,109447.0],["2023-07-06",129.0,129.0,120.0,127.8,344553.0],["2023-07-07",128.4,141.6,127.8,134.7,290553.0],["2023-07-10",145.5,145.8,131.1,139.2,262250.0],["2023-07-11",140.1,148.8,138.3,144.0,224293.0],["2023-07-12",148.5,148.5,138.3,141.6,216100.0],["2023-07-13",141.9,145.8,139.5,141.3,120413.0],["2023-07-14",140.4,142.8,134.55,135.6,140987.0],["2023-07-17",135.0,138.9,132.6,138.9,93370.0],["2023-07-18",138.6,143.25,138.33,140.7,79577.0],["2023-07-19",141.6,142.35,136.2,137.4,109160.0],["2023-07-20",135.0,135.6,127.5,130.5,119730.0],["2023-07-21",130.2,131.4,122.1,126.9,111220.0],["2023-07-24",126.0,132.6,124.8,129.9,107100.0],["2023-07-25",130.5,131.1,121.8,123.3,132177.0],["2023-07-26",122.7,130.2,122.4,129.9,106200.0],["2023-07-27",133.5,135.0,126.0,126.6,131547.0],["2023-07-28",128.4,135.3,128.4,135.0,130373.0],["2023-07-31",136.8,136.8,133.8,134.4,89747.0],["2023-08-01",135.0,138.75,131.7,138.0,134567.0],["2023-08-02",134.1,134.7,126.3,130.2,129307.0],["2023-08-03",128.1,136.2,127.2,133.5,76820.0],["2023-08-04",133.5,133.8,126.6,127.2,79500.0],["2023-08-07",129.0,130.5,121.65,129.9,93417.0],["2023-08-08",126.3,129.6,124.8,127.5,62937.0],["2023-08-09",127.2,130.05,122.85,123.0,75860.0],["2023-08-10",124.5,126.0,121.8,123.0,80607.0],["2023-08-11",121.8,124.2,120.3,121.2,57363.0],["2023-08-14",120.0,120.75,116.4,120.3,47247.0],["2023-08-15",119.4,120.0,114.9,116.1,55563.0],["2023-08-16",114.0,115.65,111.9,113.4,99570.0],["2023-08-17",116.1,116.1,110.7,111.0,62433.0],["2023-08-18",106.2,109.5,104.4,108.3,59787.0],["2023-08-21",110.1,111.0,105.6,106.2,81650.0],["2023-08-22",107.1,110.85,105.3,107.7,69640.0],["2023-08-23",107.4,113.1,106.8,111.3,85450.0],["2023-08-24",112.8,113.4,108.3,108.6,52577.0],["2023-08-25",110.4,113.85,107.7,112.5,71010.0],["2023-08-28",114.0,114.9,112.2,114.3,48010.0],["2023-08-29",114.3,117.48,112.2,114.9,75453.0],["2023-08-30",115.5,116.4,112.8,114.9,83600.0],["2023-08-31",109.5,109.5,97.5,99.9,481423.0],["2023-09-01",102.6,103.8,99.3,99.45,146060.0],["2023-09-05",100.5,100.8,96.9,97.5,165863.0],["2023-09-06",97.8,98.4,93.45,93.9,223613.0],["2023-09-07",90.9,90.9,84.3,86.1,386570.0],["2023-09-08",87.0,87.0,83.4,83.55,178830.0],["2023-09-11",85.2,89.1,84.0,85.2,186903.0],["2023-09-12",84.6,87.0,82.2,83.4,149633.0],["2023-09-13",83.7,84.87,80.7,81.0,133037.0],["2023-09-14",81.9,83.7,81.0,82.2,100613.0],["2023-09-15",82.8,83.7,81.0,83.4,90270.0],["2023-09-18",83.1,83.1,77.1,77.7,153767.0],["2023-09-19",77.4,78.0,72.75,75.3,231830.0],["2023-09-20",75.3,77.1,73.5,73.5,94470.0],["2023-09-21",72.3,72.6,69.3,70.2,134423.0],["2023-09-22",71.4,72.3,66.9,67.2,160120.0],["2023-09-25",66.6,69.3,65.1,65.4,176260.0],["2023-09-26",65.1,73.5,64.8,72.0,163150.0],["2023-09-27",72.6,80.25,72.0,78.9,177793.0],["2023-09-28",78.0,79.5,75.0,76.5,128313.0],["2023-09-29",78.9,81.0,76.2,79.2,181523.0],["2023-10-02",78.0,80.4,76.8,78.9,53837.0],["2023-10-03",78.0,88.2,77.7,83.7,159777.0],["2023-10-04",84.0,84.6,78.3,79.5,93467.0],["2023-10-05",81.3,81.3,75.3,78.0,98293.0],["2023-10-06",76.5,80.1,75.6,79.8,96777.0],["2023-10-09",77.1,81.15,76.2,80.7,85770.0],["2023-10-10",81.9,87.3,81.3,87.0,114467.0],["2023-10-11",80.1,86.4,78.6,84.9,111173.0],["2023-10-12",84.3,86.7,81.6,84.6,79307.0],["2023-10-13",84.0,85.2,82.2,84.9,82873.0],["2023-10-16",85.5,87.0,84.0,86.1,78347.0],["2023-10-17",85.5,85.8,81.9,83.4,100170.0],["2023-10-18",83.7,84.0,77.7,79.5,90190.0],["2023-10-19",79.2,80.1,74.7,74.7,71683.0],["2023-10-20",74.4,74.4,69.9,70.5,97250.0],["2023-10-23",70.2,71.7,67.77,69.9,75790.0],["2023-10-24",70.2,73.2,65.7,66.0,109000.0],["2023-10-25",66.0,66.6,62.1,62.4,125457.0],["2023-10-26",62.1,63.6,60.3,62.7,101537.0],["2023-10-27",63.3,64.5,60.3,61.2,83497.0],["2023-10-30",62.7,63.0,59.4,60.0,92643.0],["2023-10-31",60.0,62.7,60.0,60.3,57473.0],["2023-11-01",61.5,62.4,59.4,60.9,120917.0],["2023-11-02",62.7,66.9,62.4,65.4,116320.0],["2023-11-03",66.6,70.2,66.3,68.7,116720.0],["2023-11-06",72.3,72.3,66.9,68.4,82630.0],["2023-11-07",67.2,67.8,64.8,66.9,64343.0],["2023-11-08",67.2,67.2,64.5,65.4,93710.0],["2023-11-09",64.2,67.5,59.4,59.7,141203.0],["2023-11-10",61.5,62.1,60.0,61.8,79250.0],["2023-11-13",62.1,63.0,60.0,62.1,61507.0],["2023-11-14",63.0,66.6,62.7,65.1,87753.0],["2023-11-15",66.9,69.3,65.4,66.9,140887.0],["2023-11-16",67.2,67.5,61.2,61.5,95400.0],["2023-11-17",63.3,63.3,60.75,62.4,67313.0],["2023-11-20",63.3,65.1,62.7,63.6,51993.0],["2023-11-21",63.6,63.6,60.6,60.9,90870.0],["2023-11-22",61.2,63.6,61.2,61.8,55177.0],["2023-11-24",61.8,63.9,61.5,63.3,39263.0],["2023-11-27",63.6,63.9,60.0,61.2,93483.0],["2023-11-28",61.2,62.4,59.4,62.4,90520.0],["2023-11-29",63.0,67.5,63.0,64.2,175800.0],["2023-11-30",63.9,68.7,63.9,66.3,133413.0],["2023-12-01",65.1,67.65,64.65,66.3,69003.0],["2023-12-04",65.7,67.8,64.65,66.9,55697.0],["2023-12-05",66.9,67.35,63.6,64.2,73073.0],["2023-12-06",64.2,68.1,64.2,65.1,82347.0],["2023-12-07",65.7,66.0,63.45,64.8,45190.0],["2023-12-08",65.4,68.4,64.65,68.1,85247.0],["2023-12-11",68.4,69.15,66.3,68.4,47823.0],["2023-12-12",68.1,69.6,66.3,66.6,57003.0],["2023-12-13",66.9,69.6,63.3,69.6,113790.0],["2023-12-14",70.2,75.6,69.9,75.6,129830.0],["2023-12-15",75.0,79.5,73.8,73.8,134160.0],["2023-12-18",75.0,75.0,70.8,72.0,59473.0],["2023-12-19",73.5,75.6,73.2,74.1,56730.0],["2023-12-20",74.1,75.0,68.4,68.4,83423.0],["2023-12-21",69.6,71.7,69.0,71.1,44720.0],["2023-12-22",71.4,72.72,69.0,69.0,62150.0],["2023-12-26",69.3,76.8,69.0,74.7,123070.0],["2023-12-27",75.0,75.6,72.9,75.0,101940.0],["2023-12-28",74.4,75.6,69.9,70.8,112060.0],["2023-12-29",71.1,71.1,66.9,67.8,118147.0],["2024-01-02",67.8,67.8,65.4,66.3,70580.0],["2024-01-03",64.8,65.1,62.7,63.3,129280.0],["2024-01-04",64.5,66.0,62.7,63.0,72467.0],["2024-01-05",63.0,64.8,61.5,62.7,75303.0],["2024-01-08",63.0,63.6,61.5,61.5,83443.0],["2024-01-09",62.1,62.34,60.0,60.3,96660.0],["2024-01-10",60.3,60.6,58.8,60.0,99607.0],["2024-01-11",60.3,60.3,54.6,55.2,240360.0],["2024-01-12",55.8,56.1,49.8,50.4,278467.0],["2024-01-16",50.4,53.7,47.7,51.3,173820.0],["2024-01-17",50.7,56.1,49.44,54.9,135870.0],["2024-01-18",55.5,58.5,55.5,57.9,77470.0],["2024-01-19",57.0,61.5,54.75,61.5,111563.0],["2024-01-22",60.6,64.8,60.3,62.7,108053.0],["2024-01-23",63.0,64.5,60.0,63.0,102137.0],["2024-01-24",62.1,64.5,60.3,64.2,105433.0],["2024-01-25",61.5,67.2,61.5,67.2,135923.0],["2024-01-26",66.6,68.7,65.25,66.0,106120.0],["2024-01-29",63.3,69.6,62.1,69.3,110300.0],["2024-01-30",67.5,69.6,66.6,67.2,73847.0],["2024-01-31",66.0,69.87,64.5,65.1,86987.0],["2024-02-01",54.0,60.3,54.0,54.9,224850.0],["2024-02-02",55.5,55.5,50.1,53.7,143143.0],["2024-02-05",52.8,53.1,49.5,49.8,129340.0],["2024-02-06",51.0,54.6,49.8,54.0,72327.0],["2024-02-07",53.4,55.5,52.8,53.7,70163.0],["2024-02-08",54.6,54.6,50.1,51.6,103940.0],["2024-02-09",50.7,52.89,50.4,51.6,58627.0],["2024-02-12",51.9,55.8,51.9,54.3,62350.0],["2024-02-13",52.5,52.8,49.44,50.1,105037.0],["2024-02-14",51.0,52.2,50.7,52.2,57530.0],["2024-02-15",52.2,53.7,51.6,52.8,45307.0],["2024-02-16",52.5,54.3,51.9,53.1,49847.0],["2024-02-20",53.1,53.1,49.5,50.1,75997.0],["2024-02-21",50.1,51.6,46.5,46.8,216880.0],["2024-02-22",47.7,47.7,41.7,42.6,189653.0],["2024-02-23",43.2,43.2,39.0,39.3,149003.0],["2024-02-26",41.1,45.0,39.9,42.0,128150.0],["2024-02-27",44.4,45.6,43.2,44.7,91063.0],["2024-02-28",45.9,59.7,45.3,54.9,534963.0],["2024-02-29",62.4,65.1,58.8,62.4,376163.0],["2024-03-01",63.0,63.6,57.0,58.8,142647.0],["2024-03-04",57.0,57.6,52.5,53.1,130167.0],["2024-03-05",52.8,53.7,51.0,51.3,47323.0],["2024-03-06",52.2,54.3,50.4,53.4,78400.0],["2024-03-07",54.6,55.5,51.0,52.2,90653.0],["2024-03-08",52.2,54.3,50.4,51.6,76530.0],["2024-03-11",52.2,52.5,49.5,49.8,55727.0],["2024-03-12",49.8,51.0,48.0,50.1,74520.0],["2024-03-13",50.4,52.8,48.6,50.1,58790.0],["2024-03-14",50.1,51.0,46.5,46.8,83600.0],["2024-03-15",46.2,48.9,45.3,48.9,70993.0],["2024-03-18",49.5,49.5,46.2,46.5,64883.0],["2024-03-19",46.8,46.8,44.4,45.6,48097.0],["2024-03-20",45.9,48.9,45.0,48.3,49437.0],["2024-03-21",48.9,49.8,48.0,48.9,36740.0],["2024-03-22",48.6,49.2,47.7,48.6,24830.0],["2024-03-25",50.1,52.8,49.2,49.8,71570.0],["2024-03-26",51.3,51.6,47.55,48.0,47793.0],["2024-03-27",47.7,48.3,46.8,48.0,66363.0],["2024-03-28",48.0,49.8,45.75,46.2,73373.0],["2024-04-01",47.7,48.3,45.3,46.8,57800.0],["2024-04-02",46.2,46.2,44.4,45.6,59777.0],["2024-04-03",45.6,47.4,44.7,47.1,48237.0],["2024-04-04",47.4,49.2,45.6,45.9,48360.0],["2024-04-05",46.2,47.4,45.0,46.8,63820.0],["2024-04-08",46.8,51.6,46.8,50.4,102343.0],["2024-04-09",50.7,53.25,47.4,49.5,104830.0],["2024-04-10",48.6,49.35,47.1,47.7,71907.0],["2024-04-11",47.4,48.9,42.9,43.8,147640.0],["2024-04-12",44.1,46.5,43.5,43.65,68633.0],["2024-04-15",40.5,40.8,37.2,39.6,260303.0],["2024-04-16",39.3,40.8,37.8,39.15,127070.0],["2024-04-17",37.8,39.6,37.8,39.3,51073.0],["2024-04-18",38.7,43.35,37.8,39.9,145703.0],["2024-04-19",39.9,42.9,38.7,40.5,201030.0],["2024-04-22",40.2,40.2,37.8,40.2,157350.0],["2024-04-23",39.0,39.6,37.8,38.1,135503.0],["2024-04-24",37.8,38.1,36.0,37.2,162543.0],["2024-04-25",36.6,36.6,34.8,35.1,141343.0],["2024-04-26",35.4,36.6,35.1,35.4,88720.0],["2024-04-29",36.6,37.95,36.0,36.9,110103.0],["2024-04-30",37.5,42.3,36.6,41.7,207520.0],["2024-05-01",38.4,42.3,36.66,42.0,141293.0],["2024-05-02",42.6,44.1,40.8,41.1,90107.0],["2024-05-03",42.0,43.2,39.6,40.2,57283.0],["2024-05-06",40.5,41.7,38.4,39.0,80570.0],["2024-05-07",39.0,40.2,38.4,39.6,61010.0],["2024-05-08",39.6,40.2,38.7,40.2,54443.0],["2024-05-09",39.9,41.4,39.75,40.2,51343.0],["2024-05-10",41.7,42.0,37.8,38.1,74920.0],["2024-05-13",39.3,40.5,38.7,40.2,82153.0],["2024-05-14",41.1,43.5,39.3,39.9,124767.0],["2024-05-15",41.1,42.0,39.3,41.1,100267.0],["2024-05-16",41.1,41.1,38.4,38.4,113607.0],["2024-05-17",38.4,38.7,35.4,37.2,400320.0],["2024-05-20",36.0,36.3,32.7,33.0,414820.0],["2024-05-21",30.9,31.5,28.5,28.5,1539013.0],["2024-05-22",29.58,30.57,27.3,27.69,610573.0],["2024-05-23",28.2,28.2,22.14,25.2,761157.0],["2024-05-24",24.0,26.1,22.23,23.4,455643.0],["2024-05-28",23.85,25.02,22.98,23.1,423003.0],["2024-05-29",23.49,23.7,21.6,21.84,354513.0],["2024-05-30",22.32,23.4,21.6,22.62,371553.0],["2024-05-31",24.57,25.89,23.46,23.49,469980.0],["2024-06-03",25.05,25.47,24.12,24.3,463627.0],["2024-06-04",24.75,24.99,22.53,22.56,262537.0],["2024-06-05",23.4,23.46,22.68,23.13,95113.0],["2024-06-06",23.4,24.6,22.8,24.15,153207.0],["2024-06-07",24.3,24.57,23.13,23.52,131990.0],["2024-06-10",23.73,23.88,22.8,23.58,97127.0],["2024-06-11",23.94,23.94,22.8,22.8,108883.0],["2024-06-12",22.89,23.82,22.89,22.92,135003.0],["2024-06-13",22.98,23.4,21.6,21.6,291800.0],["2024-06-14",21.9,21.93,20.25,20.4,370490.0],["2024-06-17",21.6,26.7,21.3,25.29,1318447.0],["2024-06-18",25.2,25.29,20.64,20.7,755943.0],["2024-06-20",22.2,22.5,20.4,21.03,440727.0],["2024-06-21",21.6,21.9,19.8,21.09,474610.0],["2024-06-24",21.6,22.8,20.7,21.09,402750.0],["2024-06-25",21.87,21.87,20.28,20.4,561733.0],["2024-06-26",20.7,21.39,19.5,21.15,710190.0],["2024-06-27",21.27,25.5,21.0,24.78,858810.0],["2024-06-28",24.0,24.78,22.29,23.61,471157.0],["2024-07-01",24.0,29.16,24.0,27.48,1562327.0],["2024-07-02",26.85,29.4,24.63,27.15,659693.0],["2024-07-03",26.7,29.4,26.7,26.7,460060.0],["2024-07-05",27.3,30.3,27.0,29.19,821880.0],["2024-07-08",30.0,33.0,26.1,26.79,1035323.0],["2024-07-09",27.03,28.8,25.5,28.38,652910.0],["2024-07-10",28.38,29.1,26.67,27.63,344070.0],["2024-07-11",27.93,30.3,26.88,27.78,429480.0],["2024-07-12",28.2,30.9,27.99,30.3,489687.0],["2024-07-15",30.3,30.6,27.93,28.2,422693.0],["2024-07-16",28.65,29.55,26.55,29.19,423217.0],["2024-07-17",29.25,30.3,27.78,29.04,406617.0],["2024-07-18",29.04,29.94,26.7,27.0,434697.0],["2024-07-19",27.3,27.36,24.9,26.25,270913.0],["2024-07-22",27.0,27.0,24.6,25.08,277750.0],["2024-07-23",25.11,25.8,23.55,23.7,317103.0],["2024-07-24",23.52,23.55,21.66,22.23,314060.0],["2024-07-25",22.5,23.52,21.99,22.8,225547.0],["2024-07-26",23.1,23.1,21.99,22.74,153197.0],["2024-07-29",22.92,23.07,21.9,22.56,153867.0],["2024-07-30",22.8,22.8,21.6,21.66,125707.0],["2024-07-31",21.75,23.1,21.63,22.05,200583.0],["2024-08-01",22.05,22.5,20.55,21.0,191640.0],["2024-08-02",20.4,20.94,19.29,20.73,378720.0],["2024-08-05",19.2,20.25,18.3,19.08,239180.0],["2024-08-06",19.8,20.25,19.35,20.01,130343.0],["2024-08-07",20.64,20.64,18.78,18.87,171777.0],["2024-08-08",19.5,20.7,19.26,20.58,198847.0],["2024-08-09",20.58,22.98,19.59,20.04,642240.0],["2024-08-12",19.95,22.35,19.53,21.93,245553.0],["2024-08-13",21.9,24.48,21.6,23.34,534337.0],["2024-08-14",24.0,25.2,21.66,22.71,455347.0],["2024-08-15",22.2,22.8,21.6,22.23,193103.0],["2024-08-16",22.35,27.0,22.35,26.7,830040.0],["2024-08-19",27.93,28.8,24.45,25.05,584827.0],["2024-08-20",25.05,26.34,24.3,25.26,352283.0],["2024-08-21",25.8,26.01,24.33,25.68,428943.0],["2024-08-22",25.65,26.19,24.6,24.81,432850.0],["2024-08-23",25.05,27.63,25.05,26.7,772597.0],["2024-08-26",26.4,30.9,26.4,30.9,996007.0],["2024-08-27",30.6,34.2,30.3,33.9,514370.0],["2024-08-28",33.9,33.9,27.66,28.35,530970.0],["2024-08-29",29.61,34.5,29.4,32.1,339413.0],["2024-08-30",32.7,36.6,32.7,36.6,497610.0],["2024-09-03",38.1,43.8,38.1,41.1,665833.0],["2024-09-04",42.0,42.0,34.8,36.3,366797.0],["2024-09-05",38.7,40.5,38.7,39.6,215123.0],["2024-09-06",39.6,43.8,39.42,41.4,414680.0],["2024-09-09",44.1,45.3,42.3,44.7,371277.0],["2024-09-10",45.6,48.0,44.4,47.4,364413.0],["2024-09-11",48.0,48.0,42.6,45.0,423527.0],["2024-09-12",45.0,47.7,44.7,47.4,215410.0],["2024-09-13",47.4,49.8,47.4,48.9,204800.0],["2024-09-16",49.2,54.3,46.8,54.3,327643.0],["2024-09-17",55.5,58.2,49.5,51.3,539747.0],["2024-09-18",50.7,52.2,45.6,48.9,306637.0],["2024-09-19",50.4,51.3,47.4,48.3,204057.0],["2024-09-20",46.5,47.7,44.1,45.6,332270.0],["2024-09-23",44.1,47.4,42.9,46.5,148550.0],["2024-09-24",46.8,52.5,46.8,52.2,217123.0],["2024-09-25",51.6,51.6,49.2,51.3,129090.0],["2024-09-26",53.1,54.9,52.05,52.5,294867.0],["2024-09-27",52.8,56.1,51.45,54.9,257127.0],["2024-09-30",56.1,56.4,51.0,51.6,187650.0],["2024-10-01",51.6,53.1,48.6,52.2,195450.0],["2024-10-02",52.2,53.55,49.2,50.4,145913.0],["2024-10-03",49.8,51.6,48.6,51.6,98643.0],["2024-10-04",51.6,52.2,49.8,50.7,100300.0],["2024-10-07",49.8,50.4,48.0,49.2,109627.0],["2024-10-08",48.3,48.6,45.0,45.3,189213.0],["2024-10-09",45.0,48.6,44.4,47.7,116500.0],["2024-10-10",46.8,47.1,42.9,44.25,250730.0],["2024-10-11",40.8,43.8,38.7,43.5,217010.0],["2024-10-14",42.6,43.2,39.9,40.2,193680.0],["2024-10-15",38.7,39.3,36.0,36.0,312393.0],["2024-10-16",34.5,38.4,34.2,37.8,161550.0],["2024-10-17",37.5,38.1,36.3,36.9,86060.0],["2024-10-18",37.8,38.7,37.2,38.4,76410.0],["2024-10-21",38.1,39.3,36.6,38.7,80000.0],["2024-10-22",37.5,41.1,37.5,39.6,136660.0],["2024-10-23",39.6,40.2,36.9,37.5,97160.0],["2024-10-24",39.0,39.9,38.1,39.3,111540.0],["2024-10-25",39.6,41.1,39.0,39.9,103493.0],["2024-10-28",40.8,41.7,40.2,41.4,125123.0],["2024-10-29",41.1,41.4,37.5,37.8,139893.0],["2024-10-30",37.8,37.8,34.5,34.8,142953.0],["2024-10-31",34.8,35.4,33.0,33.3,124287.0],["2024-11-01",34.5,35.1,33.75,34.2,76410.0],["2024-11-04",34.8,38.4,34.5,36.6,134407.0],["2024-11-05",36.9,38.7,36.9,38.4,85623.0],["2024-11-06",36.6,37.2,34.5,35.25,129313.0],["2024-11-07",36.0,39.0,35.94,37.95,152660.0],["2024-11-08",37.5,37.8,35.4,36.9,123510.0],["2024-11-11",36.9,38.7,36.6,36.9,128673.0],["2024-11-12",36.0,37.5,34.8,36.6,114310.0],["2024-11-13",37.2,39.0,36.3,36.3,153340.0],["2024-11-14",36.3,37.8,35.1,36.3,115920.0],["2024-11-15",36.3,36.6,33.9,34.8,139937.0],["2024-11-18",34.2,34.5,33.0,33.3,118777.0],["2024-11-19",33.0,33.6,30.3,30.6,184500.0],["2024-11-20",30.6,32.1,29.4,31.2,157997.0],["2024-11-21",31.2,33.0,30.3,33.0,126590.0],["2024-11-22",33.3,36.9,33.0,34.2,203633.0],["2024-11-25",33.9,36.9,33.9,36.0,734867.0],["2024-11-26",36.45,36.6,33.0,33.0,121963.0],["2024-11-27",33.3,34.5,31.5,32.7,117567.0],["2024-11-29",33.0,34.5,32.7,34.2,88980.0],["2024-12-02",34.2,34.2,30.9,32.1,152730.0],["2024-12-03",32.1,32.37,30.9,31.8,121483.0],["2024-12-04",32.1,32.7,30.6,31.5,130527.0],["2024-12-05",32.1,32.7,31.5,32.1,68037.0],["2024-12-06",32.1,33.6,31.5,33.0,114720.0],["2024-12-09",33.9,36.15,33.6,33.9,168657.0],["2024-12-10",33.9,34.5,32.4,32.4,113260.0],["2024-12-11",33.0,33.9,31.5,32.1,89807.0],["2024-12-12",31.5,32.4,30.9,30.9,141120.0],["2024-12-13",30.9,31.35,30.0,30.6,121457.0],["2024-12-16",30.6,30.6,28.29,29.01,414367.0],["2024-12-17",28.5,28.8,26.7,27.15,237893.0],["2024-12-18",27.21,28.2,25.5,25.71,310887.0],["2024-12-19",26.7,28.74,26.4,28.11,218537.0],["2024-12-20",27.9,30.9,27.84,29.88,313457.0],["2024-12-23",30.0,32.7,28.5,32.4,220323.0],["2024-12-24",33.0,33.6,31.5,32.7,104757.0],["2024-12-26",32.4,33.3,31.8,32.4,68560.0],["2024-12-27",31.8,34.2,30.9,33.3,142060.0],["2024-12-30",32.4,32.7,30.9,32.1,107387.0],["2024-12-31",32.1,33.9,30.6,31.5,211147.0],["2025-01-02",32.4,33.6,31.2,33.0,117900.0],["2025-01-03",33.0,36.9,32.7,36.6,333920.0],["2025-01-06",37.2,37.8,33.3,34.2,206423.0],["2025-01-07",33.6,36.15,32.4,33.0,158507.0],["2025-01-08",32.7,34.95,31.5,33.3,190470.0],["2025-01-10",33.0,35.4,33.0,34.5,174343.0],["2025-01-13",33.6,34.5,31.5,34.2,194490.0],["2025-01-14",35.4,36.3,33.3,34.8,180517.0],["2025-01-15",34.5,37.2,34.5,36.6,304383.0],["2025-01-16",32.7,33.3,30.75,32.55,369640.0],["2025-01-17",32.7,32.85,31.5,32.7,151430.0],["2025-01-21",32.4,33.75,31.2,33.0,219100.0],["2025-01-22",32.7,32.97,30.6,31.2,342340.0],["2025-01-23",31.2,31.5,29.82,30.6,117070.0],["2025-01-24",30.9,32.7,30.6,31.2,169860.0],["2025-01-27",30.9,33.6,30.3,30.9,196970.0],["2025-01-28",30.6,30.9,29.7,30.6,132717.0],["2025-01-29",30.6,31.2,29.85,30.0,116873.0],["2025-01-30",30.6,31.5,30.3,31.2,107787.0],["2025-01-31",31.2,32.7,30.6,30.6,125767.0],["2025-02-03",30.3,31.8,29.28,31.2,180240.0],["2025-02-04",31.2,33.0,30.9,32.4,169060.0],["2025-02-05",32.4,33.6,32.25,32.4,111410.0],["2025-02-06",32.4,32.4,31.5,32.1,89007.0],["2025-02-07",31.8,33.15,31.2,32.7,109887.0],["2025-02-10",33.0,33.75,32.7,33.6,220470.0],["2025-02-11",33.0,33.6,32.4,33.6,118287.0],["2025-02-12",33.0,33.6,32.4,32.7,181420.0],["2025-02-13",33.6,33.9,32.7,33.3,193593.0],["2025-02-14",33.6,33.9,33.0,33.0,119597.0],["2025-02-18",33.3,33.9,31.8,33.6,226850.0],["2025-02-19",33.15,33.6,32.4,33.0,101067.0],["2025-02-20",33.0,35.1,32.4,35.1,201637.0],["2025-02-21",35.1,35.4,33.0,33.0,212433.0],["2025-02-24",33.3,33.6,32.1,33.0,243253.0],["2025-02-25",33.0,33.6,31.5,32.1,175170.0],["2025-02-26",32.1,33.6,31.8,33.3,147057.0],["2025-02-27",33.0,33.6,31.8,33.3,172053.0],["2025-02-28",31.8,33.3,30.9,32.7,166100.0],["2025-03-03",33.3,33.3,31.5,32.1,147407.0],["2025-03-04",31.5,33.3,30.6,32.4,151033.0],["2025-03-05",33.0,34.5,32.4,34.5,135850.0],["2025-03-06",33.6,34.5,33.3,33.6,164513.0],["2025-03-07",33.6,36.0,33.0,34.2,194377.0],["2025-03-10",33.9,35.7,33.3,33.6,248180.0],["2025-03-11",33.6,36.9,33.3,36.3,316130.0],["2025-03-12",36.6,36.6,33.9,33.9,155500.0],["2025-03-13",34.2,34.77,33.0,33.6,187750.0],["2025-03-14",33.6,34.5,33.3,34.2,257950.0],["2025-03-17",34.5,34.5,33.0,33.6,165090.0],["2025-03-18",33.6,33.9,32.25,33.0,89170.0],["2025-03-19",33.0,33.6,32.25,33.3,103417.0],["2025-03-20",33.0,33.3,32.1,32.4,113760.0],["2025-03-21",32.7,33.9,32.1,32.1,135733.0],["2025-03-24",32.7,33.87,32.7,33.6,130907.0],["2025-03-25",33.6,33.9,33.0,33.3,86003.0],["2025-03-26",33.6,34.2,33.0,33.6,77820.0],["2025-03-27",33.0,33.6,33.0,33.6,64100.0],["2025-03-28",33.3,33.51,32.1,32.4,73053.0],["2025-03-31",31.8,32.1,30.6,31.5,101777.0],["2025-04-01",31.5,32.7,30.6,31.5,120067.0],["2025-04-02",30.9,32.1,30.6,31.2,107457.0],["2025-04-03",29.7,30.6,29.55,30.6,95953.0],["2025-04-04",29.67,29.7,25.2,27.45,323367.0],["2025-04-07",25.95,28.77,25.5,27.78,117407.0],["2025-04-08",28.2,29.7,25.95,26.25,226747.0],["2025-04-09",26.4,31.5,25.83,31.2,195143.0],["2025-04-10",30.0,30.6,27.9,29.1,169693.0],["2025-04-11",29.4,30.0,28.2,29.91,150017.0],["2025-04-14",30.3,31.2,29.7,31.05,84393.0],["2025-04-15",30.9,31.5,30.0,30.9,59487.0],["2025-04-16",30.6,30.9,29.28,29.34,58327.0],["2025-04-17",30.0,30.6,29.43,30.3,63940.0],["2025-04-21",30.3,30.3,27.99,28.53,158980.0],["2025-04-22",28.53,30.6,28.5,30.0,57597.0],["2025-04-23",31.2,32.1,30.3,31.2,97903.0],["2025-04-24",31.5,32.4,31.2,31.8,58300.0],["2025-04-25",31.35,32.4,31.2,31.8,50257.0],["2025-04-28",31.8,32.4,31.2,32.1,61577.0],["2025-04-29",31.8,32.7,31.8,32.55,35557.0],["2025-04-30",31.35,31.5,30.0,31.2,89007.0],["2025-05-01",31.2,31.8,30.9,30.9,42563.0],["2025-05-02",31.5,32.7,30.9,31.8,66010.0],["2025-05-05",31.8,33.3,31.5,31.8,104253.0],["2025-05-06",31.5,32.1,31.5,32.1,69690.0],["2025-05-07",32.25,32.4,31.5,32.4,56563.0],["2025-05-08",32.13,35.07,32.1,34.5,110000.0],["2025-05-09",33.9,34.65,32.4,32.7,194237.0],["2025-05-12",34.35,34.5,31.8,32.7,331803.0],["2025-05-13",32.4,32.7,29.97,31.2,298470.0],["2025-05-14",31.5,34.5,31.2,34.5,371483.0],["2025-05-15",33.6,33.6,32.1,32.4,172203.0],["2025-05-16",32.4,35.4,32.1,35.1,200903.0],["2025-05-19",34.2,34.8,33.6,34.5,200123.0],["2025-05-20",33.6,36.3,33.6,35.7,184870.0],["2025-05-21",35.7,36.3,33.6,34.2,206877.0],["2025-05-22",34.2,34.8,33.6,33.9,145350.0],["2025-05-23",33.3,34.8,33.0,34.2,100903.0],["2025-05-27",33.75,34.65,32.7,33.0,136097.0],["2025-05-28",32.7,33.3,32.1,32.1,83460.0],["2025-05-29",32.4,32.7,31.5,32.4,91000.0],["2025-05-30",31.5,33.15,31.5,33.0,103243.0],["2025-06-02",32.7,33.0,31.5,32.4,83460.0],["2025-06-03",31.8,32.4,31.2,31.2,104640.0],["2025-06-04",31.5,31.5,30.6,30.9,114717.0],["2025-06-05",30.6,31.5,29.55,29.94,174917.0],["2025-06-06",30.3,30.9,29.79,30.6,65567.0],["2025-06-09",30.9,31.8,30.6,31.5,90620.0],["2025-06-10",31.5,31.8,30.9,31.8,35420.0],["2025-06-11",31.5,32.1,31.2,31.8,55703.0],["2025-06-12",31.5,32.1,31.23,31.5,53780.0],["2025-06-13",30.6,31.47,30.6,30.9,69707.0],["2025-06-16",31.2,32.4,30.6,32.4,167357.0],["2025-06-17",31.8,32.4,30.9,31.8,108460.0],["2025-06-18",32.1,33.3,31.5,32.4,102207.0],["2025-06-20",32.1,32.7,30.9,31.5,270007.0],["2025-06-23",31.5,32.4,30.9,32.1,67237.0],["2025-06-24",32.1,33.6,32.1,33.15,102543.0],["2025-06-25",33.45,34.35,32.4,33.3,98847.0],["2025-06-26",33.0,33.6,32.52,33.0,67683.0],["2025-06-27",32.7,35.7,32.1,33.3,147480.0],["2025-06-30",33.9,35.1,31.8,32.1,202730.0],["2025-07-01",31.8,34.5,31.2,34.2,176997.0],["2025-07-02",34.2,34.2,32.4,32.7,98723.0],["2025-07-03",33.0,33.9,32.55,33.6,85337.0],["2025-07-07",33.0,33.9,32.1,32.7,70557.0],["2025-07-08",33.15,33.3,32.4,32.4,89300.0],["2025-07-09",33.0,34.2,32.49,32.7,102057.0],["2025-07-10",33.3,36.6,33.0,34.2,263357.0],["2025-07-11",35.4,35.4,32.4,32.4,186927.0],["2025-07-14",32.7,33.9,32.4,33.6,68790.0],["2025-07-15",33.6,33.75,32.4,32.4,119353.0],["2025-07-16",32.4,33.3,32.1,33.0,135423.0],["2025-07-17",32.7,33.9,32.4,33.6,149863.0],["2025-07-18",33.3,33.3,32.4,32.7,127913.0],["2025-07-21",32.7,33.0,32.1,32.1,165860.0],["2025-07-22",32.4,33.3,31.8,33.3,156590.0],["2025-07-23",33.3,34.2,32.7,33.0,156037.0],["2025-07-24",32.7,33.6,32.7,33.0,52313.0],["2025-07-25",33.0,33.3,32.7,33.0,44403.0],["2025-07-28",33.0,33.3,32.1,32.7,98630.0],["2025-07-29",32.4,33.0,31.8,31.8,149480.0],["2025-07-30",32.4,32.7,31.2,31.5,90740.0],["2025-07-31",31.5,32.4,31.2,32.1,70810.0],["2025-08-01",31.5,31.56,30.6,31.2,78880.0],["2025-08-04",31.5,32.1,30.9,31.5,64523.0],["2025-08-05",32.1,32.1,31.5,31.8,46297.0],["2025-08-06",31.8,32.1,31.2,31.8,66700.0],["2025-08-07",31.8,32.4,31.2,31.8,85747.0],["2025-08-08",31.5,31.8,30.9,30.9,132850.0],["2025-08-11",30.9,31.5,30.9,31.5,58707.0],["2025-08-12",31.5,32.1,31.2,32.1,57820.0],["2025-08-13",31.2,32.1,31.2,31.8,94937.0],["2025-08-14",31.5,32.4,31.2,32.1,57693.0],["2025-08-15",31.8,32.7,31.8,32.4,48890.0],["2025-08-18",32.4,32.7,31.8,32.4,42800.0],["2025-08-19",32.4,32.4,31.5,31.5,36050.0],["2025-08-20",31.5,32.1,31.2,32.1,53593.0],["2025-08-21",31.8,32.4,31.5,32.4,45123.0],["2025-08-22",32.4,33.0,31.8,32.7,123883.0],["2025-08-25",32.7,32.7,32.1,32.4,56757.0],["2025-08-26",32.4,33.6,32.4,33.3,65187.0],["2025-08-27",33.0,42.6,33.0,39.0,1215817.0],["2025-08-28",36.0,38.85,35.1,38.7,313087.0],["2025-08-29",38.1,41.4,37.5,41.1,202770.0],["2025-09-02",40.5,41.1,39.03,39.9,137107.0],["2025-09-03",39.3,39.3,32.4,33.0,427367.0],["2025-09-04",32.7,32.7,30.6,31.2,196297.0],["2025-09-05",31.5,31.5,30.0,30.3,233147.0],["2025-09-08",30.3,31.35,29.1,30.9,214203.0],["2025-09-09",30.9,31.2,29.52,30.3,160843.0],["2025-09-10",30.0,30.3,28.65,28.68,344917.0],["2025-09-11",28.95,30.0,28.8,28.95,152927.0],["2025-09-12",29.4,29.64,27.9,28.29,182340.0],["2025-09-15",28.29,29.34,28.23,29.04,83143.0],["2025-09-16",29.4,29.85,28.8,29.22,91237.0],["2025-09-17",29.28,30.6,29.22,29.55,119343.0],["2025-09-18",30.0,30.6,29.7,30.0,85587.0],["2025-09-19",30.3,30.6,29.7,29.7,110273.0],["2025-09-22",29.55,30.3,28.62,29.97,103567.0],["2025-09-23",30.0,30.6,29.4,29.4,98870.0],["2025-09-24",29.94,30.3,29.4,29.61,65783.0],["2025-09-25",29.64,29.7,28.95,29.16,51897.0],["2025-09-26",29.37,29.4,28.56,28.68,65330.0],["2025-09-29",28.8,29.1,28.65,28.74,47953.0],["2025-09-30",28.68,28.95,28.2,28.2,72820.0],["2025-10-01",28.23,28.5,27.6,27.84,108160.0],["2025-10-02",28.14,28.77,28.11,28.47,69720.0],["2025-10-03",28.5,29.13,28.2,28.86,107727.0],["2025-10-06",29.1,29.46,28.59,28.74,98233.0],["2025-10-07",28.8,28.86,27.18,27.21,164520.0],["2025-10-08",27.75,28.02,27.39,27.84,112947.0],["2025-10-09",28.38,28.38,27.0,27.39,115317.0],["2025-10-10",27.9,27.9,26.16,26.28,137003.0],["2025-10-13",26.7,27.15,26.4,26.55,82120.0],["2025-10-14",26.4,26.7,25.95,26.22,84150.0],["2025-10-15",26.34,27.42,26.25,27.27,78607.0],["2025-10-16",28.05,29.1,27.15,27.39,141563.0],["2025-10-17",27.0,27.21,26.13,26.52,97740.0],["2025-10-20",26.49,26.73,25.2,25.38,169637.0],["2025-10-21",25.5,25.74,24.96,25.53,91247.0],["2025-10-22",25.5,25.83,24.63,25.08,112837.0],["2025-10-23",25.38,26.1,25.35,25.47,163067.0],["2025-10-24",25.74,26.22,24.9,26.13,139190.0],["2025-10-27",26.1,26.85,26.1,26.43,101410.0],["2025-10-28",26.4,26.43,25.8,26.28,80953.0],["2025-10-29",26.16,26.4,25.8,26.1,77040.0],["2025-10-30",25.83,25.95,25.2,25.44,70417.0],["2025-10-31",25.35,25.5,24.75,25.35,80230.0],["2025-11-03",25.02,25.02,22.5,24.24,264667.0],["2025-11-04",23.7,23.7,20.88,21.42,516777.0],["2025-11-05",22.26,24.45,22.23,24.0,291353.0],["2025-11-06",24.0,24.15,22.5,22.86,136190.0],["2025-11-07",22.65,22.8,21.63,22.62,125813.0],["2025-11-10",22.98,24.39,22.8,22.98,110480.0],["2025-11-11",23.4,24.3,23.31,23.88,113133.0],["2025-11-12",22.2,22.5,18.9,20.22,848293.0],["2025-11-13",20.25,20.82,18.45,18.78,381410.0],["2025-11-14",18.33,18.6,15.66,15.72,776550.0],["2025-11-17",16.5,16.5,15.09,16.38,628863.0],["2025-11-18",16.26,17.37,15.33,17.07,256080.0],["2025-11-19",17.1,17.31,16.2,16.41,192097.0],["2025-11-20",16.56,17.55,16.2,16.32,211513.0],["2025-11-21",16.41,18.6,16.32,18.3,211260.0],["2025-11-24",18.3,18.75,17.1,17.1,143080.0],["2025-11-25",16.92,17.25,16.35,17.25,136653.0],["2025-11-26",17.37,17.52,16.53,17.1,134317.0],["2025-11-28",17.1,17.31,16.56,16.68,96043.0],["2025-12-01",16.74,19.02,16.68,18.0,184947.0],["2025-12-02",17.82,18.36,17.55,17.85,59483.0],["2025-12-03",17.7,17.7,17.01,17.4,59223.0],["2025-12-04",17.22,19.5,17.22,18.99,143960.0],["2025-12-05",18.75,19.29,18.0,18.0,64660.0],["2025-12-08",17.4,17.85,16.65,16.71,136143.0],["2025-12-09",16.34,19.0,15.67,18.29,283900.0],["2025-12-10",17.37,17.52,12.48,14.11,1432500.0],["2025-12-11",13.85,13.85,11.75,12.01,870200.0],["2025-12-12",12.08,14.87,12.08,14.33,1138000.0],["2025-12-15",14.04,14.105,13.0,13.44,318900.0],["2025-12-16",13.28,13.75,12.74,12.74,192200.0],["2025-12-17",12.7,13.1,12.121,12.55,370000.0],["2025-12-18",12.59,12.66,11.925,12.03,258300.0],["2025-12-19",11.93,12.97,11.87,12.79,300100.0],["2025-12-22",12.94,14.49,12.895,14.13,270300.0],["2025-12-23",13.95,15.68,13.95,15.13,372800.0],["2025-12-24",15.02,17.44,15.0,17.18,325000.0],["2025-12-26",16.51,18.2,16.41,17.54,262600.0],["2025-12-29",17.17,19.15,17.1,18.66,313700.0],["2025-12-30",18.49,19.9,18.34,19.52,300600.0],["2025-12-31",19.5,21.65,19.235,21.37,336600.0],["2026-01-02",21.09,23.281,19.61,19.81,417500.0],["2026-01-05",19.79,21.7,19.5,21.36,222300.0],["2026-01-06",21.52,21.74,20.59,20.78,150200.0],["2026-01-07",20.59,22.22,20.221,21.35,217000.0],["2026-01-08",21.3,22.865,21.18,22.2,168700.0],["2026-01-09",21.99,22.458,20.75,20.99,193400.0],["2026-01-12",21.01,21.42,19.62,19.77,160300.0],["2026-01-13",19.98,21.33,19.5,20.52,172500.0],["2026-01-14",20.49,21.73,19.806,21.72,135200.0],["2026-01-15",21.26,23.18,21.0,22.35,138100.0],["2026-01-16",22.39,23.025,21.75,22.24,197800.0],["2026-01-20",21.7,21.7,19.5,19.66,176800.0],["2026-01-21",19.51,19.67,17.35,18.3,246500.0],["2026-01-22",18.3,18.7,17.1,17.15,167200.0],["2026-01-23",17.11,17.406,16.3,16.86,145900.0],["2026-01-26",16.86,17.5,16.195,17.24,98400.0],["2026-01-27",17.24,17.37,16.56,17.24,60700.0],["2026-01-28",17.16,17.64,16.86,17.0,116000.0],["2026-01-29",17.0,17.03,15.66,16.45,152900.0],["2026-01-30",16.13,16.485,15.06,15.13,193200.0],["2026-02-02",15.39,15.865,14.49,14.53,137600.0],["2026-02-03",14.5,14.53,13.2,13.65,241600.0],["2026-02-04",13.46,13.52,12.34,12.74,268400.0],["2026-02-05",12.72,17.349,12.615,14.72,1128000.0],["2026-02-06",14.61,19.5,14.61,19.42,1494100.0],["2026-02-09",19.14,20.72,17.54,19.11,374900.0],["2026-02-10",18.92,19.15,18.19,18.66,158700.0],["2026-02-11",18.7,19.33,18.7,19.03,140400.0],["2026-02-12",18.57,18.95,17.645,17.92,204600.0],["2026-02-13",18.0,18.99,18.0,18.44,87000.0],["2026-02-17",18.26,18.37,16.56,16.81,110000.0],["2026-02-18",17.01,17.325,16.23,16.36,119000.0],["2026-02-19",16.1,17.75,15.841,17.73,124300.0],["2026-02-20",17.24,18.34,16.78,17.22,125600.0],["2026-02-23",16.88,18.325,16.364,18.1,241200.0],["2026-02-24",17.94,19.85,17.94,19.26,555000.0],["2026-02-25",19.77,19.95,18.2,19.7,195100.0],["2026-02-26",19.29,20.0,18.9,19.33,118100.0],["2026-02-27",18.68,23.49,18.5,23.28,687000.0],["2026-03-02",21.76,22.59,20.86,21.08,273800.0],["2026-03-03",20.5,20.5,17.51,18.36,173200.0],["2026-03-04",18.36,18.853,17.71,18.11,140200.0],["2026-03-05",17.71,18.3,16.27,16.41,378700.0],["2026-03-06",16.7,16.79,15.26,16.56,755200.0],["2026-03-09",16.31,16.56,14.79,16.21,286300.0],["2026-03-10",16.59,17.43,15.9,17.03,246300.0],["2026-03-11",17.26,17.285,16.14,16.21,250100.0],["2026-03-12",16.28,17.376,16.2,16.67,297500.0],["2026-03-13",16.67,16.9,16.143,16.37,177100.0],["2026-03-16",16.45,17.41,16.45,17.03,93400.0],["2026-03-17",17.0,17.51,16.63,17.31,89300.0],["2026-03-18",17.1,17.61,16.74,17.13,93500.0],["2026-03-19",16.84,17.39,16.36,17.05,126800.0],["2026-03-20",17.18,17.18,16.38,16.53,194500.0],["2026-03-23",16.62,17.6,16.54,17.46,96400.0],["2026-03-24",17.16,17.7,16.8,17.7,93300.0],["2026-03-25",17.66,18.14,16.83,17.05,124300.0],["2026-03-26",16.8,17.475,16.69,17.07,95300.0],["2026-03-27",17.0,17.247,16.59,17.1,89500.0],["2026-03-30",17.29,17.47,16.799,17.07,81100.0],["2026-03-31",17.07,18.49,16.99,18.42,131700.0],["2026-04-01",18.45,18.95,18.12,18.51,53000.0],["2026-04-02",18.15,20.05,18.006,19.93,122000.0],["2026-04-06",19.5,20.092,18.49,19.83,46100.0],["2026-04-07",19.75,20.45,19.43,20.32,91800.0],["2026-04-08",20.84,21.09,20.16,20.62,105000.0],["2026-04-09",20.62,20.9,19.62,20.74,138100.0],["2026-04-10",20.75,21.19,20.155,20.33,120400.0],["2026-04-13",20.26,20.76,19.7,20.4,154900.0],["2026-04-14",20.42,21.22,20.27,20.83,90000.0],["2026-04-15",20.57,21.96,20.49,21.04,116200.0],["2026-04-16",21.08,21.11,20.0,20.5,135700.0],["2026-04-17",21.0,21.0,17.795,18.06,158400.0],["2026-04-20",18.1,19.14,17.5,18.97,124500.0],["2026-04-21",18.63,18.72,17.95,18.02,55200.0],["2026-04-22",18.54,18.75,17.79,18.11,68800.0],["2026-04-23",18.46,18.75,17.46,17.69,76300.0],["2026-04-24",17.69,18.048,17.06,17.92,51400.0],["2026-04-27",17.8,18.328,17.63,17.79,62900.0],["2026-04-28",17.5,18.13,17.154,18.06,36100.0],["2026-04-29",17.59,18.02,17.4,17.9,60200.0],["2026-04-30",17.88,18.52,17.623,18.49,28700.0],["2026-05-01",18.54,18.69,18.1,18.46,20600.0],["2026-05-04",18.34,19.38,18.34,19.15,54300.0],["2026-05-05",19.15,19.63,18.82,19.07,67700.0],["2026-05-06",19.07,19.95,19.07,19.43,80600.0],["2026-05-07",17.0,20.52,16.85,19.9,157400.0],["2026-05-08",19.88,21.52,19.82,21.48,174300.0],["2026-05-11",21.09,21.581,20.59,21.46,103700.0],["2026-05-12",21.2,21.32,20.14,21.12,82300.0],["2026-05-13",21.1,23.28,20.53,22.27,237700.0],["2026-05-14",22.06,22.06,20.86,20.87,95200.0],["2026-05-15",20.28,22.08,20.28,21.85,104400.0],["2026-05-18",21.63,21.97,21.03,21.9,64800.0],["2026-05-19",21.29,21.87,20.459,21.6,68300.0],["2026-05-20",21.75,22.46,21.059,22.02,123000.0],["2026-05-21",22.02,22.43,21.267,21.5,58200.0],["2026-05-22",21.5,23.123,21.5,22.25,116800.0],["2026-05-26",22.13,22.85,21.665,22.11,135600.0],["2026-05-27",22.04,22.81,21.11,22.51,188300.0],["2026-05-28",22.26,23.3,21.11,23.17,169200.0],["2026-05-29",23.28,23.75,22.48,23.08,1020500.0],["2026-06-01",22.64,22.64,19.03,19.13,316500.0],["2026-06-02",19.14,20.045,18.49,19.43,194700.0],["2026-06-03",19.05,19.19,18.29,18.87,114000.0],["2026-06-04",19.95,19.95,19.16,19.41,75400.0],["2026-06-05",19.41,19.41,18.476,18.9,86100.0],["2026-06-08",18.89,19.92,18.861,19.65,69200.0],["2026-06-09",19.65,19.98,19.11,19.62,49100.0],["2026-06-10",19.4,20.49,19.29,20.24,93900.0],["2026-06-11",20.4,20.51,19.73,20.12,63800.0],["2026-06-12",19.76,20.24,19.02,19.17,76700.0],["2026-06-15",19.36,20.755,19.36,20.75,98800.0],["2026-06-16",20.5,20.64,19.69,20.45,62600.0],["2026-06-17",20.45,21.215,20.4,20.5,75000.0],["2026-06-18",20.5,20.5,18.92,20.07,398800.0],["2026-06-22",19.83,20.6,19.48,19.97,114700.0],["2026-06-23",19.7,20.05,19.5,20.05,63600.0],["2026-06-24",19.89,20.49,18.78,20.17,166400.0],["2026-06-25",19.88,20.245,17.44,18.97,271200.0],["2026-06-26",18.44,19.6,16.93,17.43,237400.0],["2026-06-29",17.31,17.57,16.51,17.55,164600.0],["2026-06-30",17.52,19.1,17.21,18.78,232100.0],["2026-07-01",18.68,20.79,18.68,20.33,142000.0],["2026-07-02",20.77,20.96,20.0,20.44,136000.0],["2026-07-06",20.44,20.545,19.995,20.36,71700.0],["2026-07-07",20.44,20.44,19.18,19.23,57400.0],["2026-07-08",19.0,19.29,18.301,18.92,63400.0],["2026-07-09",18.92,18.92,17.655,17.96,90100.0],["2026-07-10",18.0,18.91,17.86,18.7,84600.0],["2026-07-13",18.38,19.1,17.965,18.01,78500.0],["2026-07-14",18.05,18.36,15.11,15.31,380000.0],["2026-07-15",15.75,15.97,14.72,15.04,224364.0],["2026-07-16",15.03,15.7257,15,15.14,97765.803778]]}