{"t":"VOR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-05",840.4,1272.4,506.4,750.0,166460.0],["2021-02-08",736.2,897.6,669.0,856.6,37310.0],["2021-02-09",865.0,917.6,781.6,859.6,12575.0],["2021-02-10",890.0,928.0,818.8,875.0,12080.0],["2021-02-11",866.0,900.0,834.14,857.6,10925.0],["2021-02-12",857.6,975.6,821.8,975.6,11680.0],["2021-02-16",977.6,1180.0,975.6,1044.4,29425.0],["2021-02-17",1043.6,1120.0,954.2,989.4,12480.0],["2021-02-18",960.2,996.8,904.0,923.8,17485.0],["2021-02-19",932.8,990.0,903.7,978.2,11745.0],["2021-02-22",981.6,981.6,902.0,922.0,11335.0],["2021-02-23",902.0,911.0,727.0,868.8,15095.0],["2021-02-24",854.8,1079.4,844.4,1066.2,16875.0],["2021-02-25",1040.2,1168.2,973.4,1081.6,19485.0],["2021-02-26",1020.4,1030.0,866.3,899.2,10380.0],["2021-03-01",912.2,971.0,912.0,960.0,9155.0],["2021-03-02",926.4,946.2,840.4,851.8,14525.0],["2021-03-03",871.6,876.6,769.72,801.0,13425.0],["2021-03-04",787.6,787.6,605.0,674.0,15390.0],["2021-03-05",684.8,730.6,603.4,667.4,17645.0],["2021-03-08",640.4,765.6,613.3,619.2,19320.0],["2021-03-09",628.2,797.2,628.2,751.6,16025.0],["2021-03-10",781.6,879.8,766.8,801.0,19620.0],["2021-03-11",832.2,919.2,794.4,859.6,16220.0],["2021-03-12",856.8,899.6,814.2,888.0,7345.0],["2021-03-15",898.6,920.0,800.6,815.8,7395.0],["2021-03-16",822.8,857.4,791.2,797.2,10220.0],["2021-03-17",803.8,803.8,741.6,759.4,14795.0],["2021-03-18",748.8,799.8,741.6,774.2,16305.0],["2021-03-19",804.0,871.0,775.9,812.0,100345.0],["2021-03-22",796.6,878.2,787.4,874.2,15480.0],["2021-03-23",857.2,857.2,803.2,835.8,15970.0],["2021-03-24",831.2,831.2,768.8,774.0,8860.0],["2021-03-25",791.4,791.4,746.0,782.4,8610.0],["2021-03-26",776.6,815.6,718.2,731.6,7450.0],["2021-03-29",731.6,757.0,701.0,730.2,10300.0],["2021-03-30",730.0,790.1,710.0,781.2,4520.0],["2021-03-31",784.4,872.2,757.4,862.0,9150.0],["2021-04-01",868.6,873.0,767.2,775.6,16780.0],["2021-04-05",789.2,795.6,739.0,761.4,4770.0],["2021-04-06",766.2,823.4,744.6,746.4,5270.0],["2021-04-07",749.6,758.72,689.2,704.0,7660.0],["2021-04-08",711.2,734.2,661.4,673.8,4490.0],["2021-04-09",682.2,695.4,640.0,640.4,4870.0],["2021-04-12",643.8,667.2,600.2,642.6,6335.0],["2021-04-13",641.4,641.4,576.6,582.8,9930.0],["2021-04-14",587.8,688.8,584.48,674.4,7910.0],["2021-04-15",674.8,674.8,609.8,630.0,5990.0],["2021-04-16",638.2,638.2,566.6,602.0,7560.0],["2021-04-19",594.0,628.2,564.8,571.2,2970.0],["2021-04-20",569.2,592.24,512.4,545.0,8230.0],["2021-04-21",540.2,579.2,536.6,546.6,7015.0],["2021-04-22",549.6,607.4,535.0,594.0,4700.0],["2021-04-23",600.4,631.2,584.6,595.0,3995.0],["2021-04-26",600.8,603.0,569.82,578.0,2930.0],["2021-04-27",582.8,585.84,564.2,579.2,2635.0],["2021-04-28",571.4,588.2,549.0,574.6,3160.0],["2021-04-29",579.4,624.0,563.8,593.4,4005.0],["2021-04-30",579.8,623.8,544.4,563.6,4875.0],["2021-05-03",564.6,599.8,547.8,580.6,3725.0],["2021-05-04",572.2,572.2,505.1,508.2,4630.0],["2021-05-05",506.2,584.0,506.2,537.4,7100.0],["2021-05-06",530.2,530.2,460.2,472.8,5245.0],["2021-05-07",496.6,520.6,472.2,490.6,6260.0],["2021-05-10",487.2,487.2,438.8,443.8,5160.0],["2021-05-11",440.8,481.0,437.0,471.6,4185.0],["2021-05-12",460.2,472.8,425.3,426.0,3605.0],["2021-05-13",434.6,459.66,373.7,394.0,7000.0],["2021-05-14",397.6,424.2,362.2,390.0,15420.0],["2021-05-17",392.0,432.0,370.6,383.0,7380.0],["2021-05-18",386.0,479.2,380.2,451.2,21510.0],["2021-05-19",448.0,450.0,396.2,412.0,11140.0],["2021-05-20",414.8,442.0,413.0,432.0,6205.0],["2021-05-21",441.0,475.8,420.2,431.6,7445.0],["2021-05-24",432.6,459.4,394.0,402.6,6185.0],["2021-05-25",409.6,409.9,385.0,396.6,3450.0],["2021-05-26",404.2,431.8,390.6,420.4,4835.0],["2021-05-27",424.6,424.6,406.4,410.8,4255.0],["2021-05-28",417.2,435.8,410.2,422.0,3465.0],["2021-06-01",427.4,429.6,400.2,411.0,4285.0],["2021-06-02",411.4,418.0,382.6,395.6,4995.0],["2021-06-03",395.4,403.4,371.2,398.0,4490.0],["2021-06-04",400.0,418.6,393.4,408.4,5485.0],["2021-06-07",402.2,414.0,374.4,383.0,16040.0],["2021-06-08",381.8,396.2,371.0,378.4,7885.0],["2021-06-09",382.4,428.8,382.4,417.2,6725.0],["2021-06-10",420.0,459.0,411.2,445.4,5170.0],["2021-06-11",448.4,448.4,418.4,425.4,3580.0],["2021-06-14",421.2,459.2,421.2,446.2,4145.0],["2021-06-15",442.4,448.6,428.4,434.2,4080.0],["2021-06-16",434.6,435.6,410.0,417.6,2755.0],["2021-06-17",414.4,443.2,408.0,423.8,3220.0],["2021-06-18",418.0,419.4,403.0,417.2,3000.0],["2021-06-21",417.0,435.2,406.0,426.4,3410.0],["2021-06-22",426.2,426.2,398.2,406.2,3895.0],["2021-06-23",404.0,418.8,392.3,402.0,3990.0],["2021-06-24",405.4,423.3,395.0,400.6,4610.0],["2021-06-25",398.8,470.7,395.4,426.0,38690.0],["2021-06-28",426.2,427.8,402.2,406.6,13155.0],["2021-06-29",409.2,433.7,384.6,390.6,5930.0],["2021-06-30",388.6,395.5,372.8,373.0,11475.0],["2021-07-01",376.6,403.0,367.2,401.2,7095.0],["2021-07-02",404.0,418.0,391.0,407.6,4405.0],["2021-07-06",408.0,416.9,378.2,382.0,7570.0],["2021-07-07",380.8,380.8,346.2,363.0,5200.0],["2021-07-08",360.2,410.0,350.6,395.8,6545.0],["2021-07-09",399.4,399.4,377.2,383.6,5100.0],["2021-07-12",383.6,391.8,356.2,364.4,5315.0],["2021-07-13",363.2,363.2,335.6,336.8,6645.0],["2021-07-14",340.0,342.4,309.8,314.4,8045.0],["2021-07-15",313.8,317.0,293.6,308.8,7810.0],["2021-07-16",315.4,329.8,307.0,313.8,3925.0],["2021-07-19",305.0,315.0,293.0,309.2,4190.0],["2021-07-20",307.8,319.8,293.4,295.2,4890.0],["2021-07-21",296.4,306.4,296.4,299.2,3880.0],["2021-07-22",298.0,299.4,279.6,281.8,5905.0],["2021-07-23",282.8,288.1,259.4,260.0,12515.0],["2021-07-26",256.6,276.8,247.6,258.4,14000.0],["2021-07-27",253.4,262.2,240.6,254.6,10850.0],["2021-07-28",255.4,283.8,244.6,275.6,8590.0],["2021-07-29",277.4,282.7,263.0,272.4,4430.0],["2021-07-30",263.1,270.88,248.4,250.4,2660.0],["2021-08-02",257.4,268.62,243.3,249.0,4030.0],["2021-08-03",251.0,259.6,240.2,245.0,5390.0],["2021-08-04",245.0,260.4,241.6,256.2,3230.0],["2021-08-05",256.2,274.6,256.0,267.0,5585.0],["2021-08-06",261.6,277.2,260.0,270.0,4090.0],["2021-08-09",271.2,283.0,264.0,279.0,3575.0],["2021-08-10",272.6,278.6,258.0,259.0,7075.0],["2021-08-11",257.4,274.4,248.0,265.0,7270.0],["2021-08-12",265.4,277.8,252.0,276.6,9775.0],["2021-08-13",277.8,299.4,256.4,282.8,7140.0],["2021-08-16",281.2,281.2,242.24,244.8,5075.0],["2021-08-17",244.0,272.2,235.6,268.0,10805.0],["2021-08-18",267.6,290.6,260.2,280.6,4400.0],["2021-08-19",270.3,286.0,268.22,271.8,6450.0],["2021-08-20",272.0,272.0,257.6,265.4,5360.0],["2021-08-23",271.0,273.0,252.4,262.2,7015.0],["2021-08-24",261.4,274.6,259.8,264.0,13670.0],["2021-08-25",263.6,270.0,258.2,261.0,18285.0],["2021-08-26",266.4,283.8,266.4,274.2,6190.0],["2021-08-27",276.8,317.4,276.8,307.4,6175.0],["2021-08-30",310.0,325.8,301.9,305.0,6210.0],["2021-08-31",303.4,313.78,291.7,293.8,5645.0],["2021-09-01",296.2,303.8,284.2,296.4,3890.0],["2021-09-02",300.8,325.0,298.1,324.6,7575.0],["2021-09-03",322.6,328.6,300.2,310.6,11525.0],["2021-09-07",309.6,322.6,289.4,301.4,8790.0],["2021-09-08",301.6,319.6,287.2,311.8,7070.0],["2021-09-09",323.8,333.6,300.0,313.4,13545.0],["2021-09-10",313.8,320.4,301.0,309.2,6250.0],["2021-09-13",312.2,338.4,297.8,324.8,7900.0],["2021-09-14",326.2,337.8,305.2,313.0,8890.0],["2021-09-15",308.8,331.8,305.6,311.2,11750.0],["2021-09-16",311.4,311.4,285.6,293.8,11525.0],["2021-09-17",297.6,324.0,286.8,307.2,48345.0],["2021-09-20",307.6,308.0,273.6,281.4,18100.0],["2021-09-21",284.2,288.6,266.2,285.8,7545.0],["2021-09-22",289.2,292.8,277.0,284.4,7120.0],["2021-09-23",285.6,285.6,271.6,275.6,3140.0],["2021-09-24",280.5,280.5,265.2,271.6,4295.0],["2021-09-27",270.6,315.4,265.8,301.8,7215.0],["2021-09-28",298.8,322.3,290.8,311.8,5535.0],["2021-09-29",305.0,322.0,299.9,305.8,3540.0],["2021-09-30",301.9,320.0,301.9,313.6,2685.0],["2021-10-01",312.5,320.0,302.4,308.8,5400.0],["2021-10-04",311.2,311.2,293.8,300.0,1540.0],["2021-10-05",303.2,306.6,286.4,296.4,6855.0],["2021-10-06",290.8,309.8,280.22,295.0,7080.0],["2021-10-07",294.0,317.0,290.2,316.0,6820.0],["2021-10-08",308.0,315.0,281.8,283.8,6230.0],["2021-10-11",284.0,288.6,278.0,282.0,3780.0],["2021-10-12",285.2,293.4,273.8,290.6,2895.0],["2021-10-13",279.0,304.4,279.0,293.2,3920.0],["2021-10-14",293.4,310.1,293.4,307.2,1565.0],["2021-10-15",313.4,313.4,298.2,309.2,2965.0],["2021-10-18",308.2,310.4,294.16,295.2,2180.0],["2021-10-19",310.0,335.6,309.4,319.6,8480.0],["2021-10-20",318.8,321.6,314.2,317.0,1775.0],["2021-10-21",313.0,321.6,306.98,317.2,3335.0],["2021-10-22",318.8,336.0,308.0,333.6,5100.0],["2021-10-25",334.2,336.7,312.9,318.4,6600.0],["2021-10-26",325.0,331.8,312.4,325.0,4240.0],["2021-10-27",322.6,322.6,311.72,313.2,2760.0],["2021-10-28",313.2,315.4,303.0,306.4,2430.0],["2021-10-29",307.8,316.8,301.6,314.6,2125.0],["2021-11-01",314.0,336.0,310.0,328.2,5890.0],["2021-11-02",325.2,330.8,316.2,328.0,895.0],["2021-11-03",325.8,358.4,325.8,355.4,2160.0],["2021-11-04",360.0,368.8,353.6,360.0,2460.0],["2021-11-05",370.3,370.3,342.0,358.8,2650.0],["2021-11-08",361.8,367.6,351.4,360.4,1735.0],["2021-11-09",362.0,366.0,332.8,341.8,3565.0],["2021-11-10",355.8,363.8,318.0,320.6,1645.0],["2021-11-11",320.6,341.2,320.0,335.2,3145.0],["2021-11-12",337.4,358.0,324.0,355.0,3560.0],["2021-11-15",358.8,367.0,348.0,359.6,3840.0],["2021-11-16",357.6,360.32,334.0,346.2,5295.0],["2021-11-17",347.2,359.4,305.0,305.8,9490.0],["2021-11-18",308.0,310.0,272.2,280.8,6245.0],["2021-11-19",278.2,291.0,270.0,271.6,4750.0],["2021-11-22",293.5,293.5,245.2,249.4,7010.0],["2021-11-23",249.8,256.8,233.4,242.8,6450.0],["2021-11-24",241.8,250.6,231.8,249.6,5425.0],["2021-11-26",259.1,259.1,236.8,240.0,2970.0],["2021-11-29",243.0,250.2,218.9,230.4,6295.0],["2021-11-30",227.6,236.0,209.6,230.8,11805.0],["2021-12-01",235.6,242.0,224.2,226.4,5730.0],["2021-12-02",230.6,265.08,228.2,259.4,6735.0],["2021-12-03",265.6,265.8,236.0,252.6,9890.0],["2021-12-06",253.0,265.8,237.4,262.0,5840.0],["2021-12-07",276.0,287.32,272.0,274.0,3600.0],["2021-12-08",273.2,285.78,262.14,279.4,3715.0],["2021-12-09",275.8,284.8,269.0,269.2,3090.0],["2021-12-10",270.0,284.28,264.0,267.0,2580.0],["2021-12-13",264.0,274.4,254.5,267.6,4260.0],["2021-12-14",262.8,262.8,242.2,246.8,2300.0],["2021-12-15",244.0,255.8,231.2,248.8,12265.0],["2021-12-16",254.6,264.2,240.2,242.6,8455.0],["2021-12-17",245.6,272.2,245.6,266.6,23335.0],["2021-12-20",256.9,264.4,240.1,244.6,7080.0],["2021-12-21",249.4,256.6,239.8,241.0,9085.0],["2021-12-22",241.4,254.0,236.4,251.6,3100.0],["2021-12-23",251.8,270.5,248.8,263.2,2735.0],["2021-12-27",263.2,267.9,253.6,257.0,4745.0],["2021-12-28",255.4,260.0,230.0,232.4,6605.0],["2021-12-29",233.0,239.2,223.6,235.4,10875.0],["2021-12-30",233.4,247.1,233.4,237.8,1890.0],["2021-12-31",236.2,244.8,230.4,232.4,2310.0],["2022-01-03",233.4,246.4,225.8,244.6,2000.0],["2022-01-04",244.2,247.2,230.0,244.4,3615.0],["2022-01-05",242.0,254.6,224.1,226.8,3360.0],["2022-01-06",228.8,237.1,209.72,217.0,4850.0],["2022-01-07",215.4,223.94,209.2,211.6,1545.0],["2022-01-10",206.0,211.0,195.2,209.8,3755.0],["2022-01-11",211.0,225.6,205.5,211.6,4385.0],["2022-01-12",216.2,216.2,194.0,194.0,3485.0],["2022-01-13",193.8,193.8,169.8,172.4,6165.0],["2022-01-14",169.8,183.0,168.2,182.4,2705.0],["2022-01-18",181.2,182.0,173.4,175.4,3420.0],["2022-01-19",177.8,179.4,168.6,170.8,2115.0],["2022-01-20",171.6,183.0,168.0,169.2,2435.0],["2022-01-21",166.8,172.46,158.8,168.0,3715.0],["2022-01-24",162.0,169.7,154.2,163.8,4705.0],["2022-01-25",160.8,171.96,156.0,166.4,1345.0],["2022-01-26",169.8,175.6,157.2,158.0,1580.0],["2022-01-27",162.0,162.0,146.8,152.2,3535.0],["2022-01-28",150.8,159.6,141.4,155.0,6940.0],["2022-01-31",156.9,168.1,151.2,165.0,2850.0],["2022-02-01",165.6,180.0,160.0,172.6,2930.0],["2022-02-02",172.0,172.0,156.4,160.2,2755.0],["2022-02-03",155.4,163.6,147.4,147.8,2215.0],["2022-02-04",149.2,163.4,148.66,158.6,2520.0],["2022-02-07",161.0,170.0,157.2,164.2,3445.0],["2022-02-08",162.2,166.8,157.4,164.2,2040.0],["2022-02-09",168.6,181.8,164.9,179.6,3590.0],["2022-02-10",176.4,189.2,175.0,185.0,11195.0],["2022-02-11",179.8,193.0,167.0,172.0,17115.0],["2022-02-14",170.6,173.0,160.0,164.8,2230.0],["2022-02-15",169.4,182.8,165.8,182.6,7620.0],["2022-02-16",180.6,189.6,173.0,187.2,5295.0],["2022-02-17",182.6,183.8,174.0,176.6,2735.0],["2022-02-18",174.2,187.4,171.6,186.8,14570.0],["2022-02-22",182.4,194.4,174.6,174.8,4875.0],["2022-02-23",176.8,176.8,155.7,156.4,6465.0],["2022-02-24",150.2,172.6,150.2,172.2,6855.0],["2022-02-25",173.6,174.8,156.4,172.2,3240.0],["2022-02-28",165.2,186.2,165.2,180.6,5425.0],["2022-03-01",179.2,184.6,170.4,176.8,2220.0],["2022-03-02",179.2,184.0,165.4,167.8,3860.0],["2022-03-03",170.2,174.6,150.4,156.0,3235.0],["2022-03-04",152.8,156.1,150.6,154.8,3490.0],["2022-03-07",154.4,164.2,151.2,158.6,4180.0],["2022-03-08",157.8,176.0,153.4,160.4,4145.0],["2022-03-09",161.6,180.0,161.6,173.0,6580.0],["2022-03-10",166.6,178.2,162.2,170.4,5545.0],["2022-03-11",173.2,178.2,166.4,170.2,2245.0],["2022-03-14",168.6,171.2,152.9,154.0,2590.0],["2022-03-15",158.4,158.9,152.8,153.2,3415.0],["2022-03-16",155.2,160.28,150.0,157.0,7710.0],["2022-03-17",156.8,173.0,150.5,167.4,7770.0],["2022-03-18",169.0,179.1,161.2,168.0,13885.0],["2022-03-21",169.0,169.0,150.0,152.6,7450.0],["2022-03-22",152.2,164.6,152.0,162.0,7390.0],["2022-03-23",160.4,163.2,150.0,150.6,2200.0],["2022-03-24",153.4,153.4,144.2,149.2,2150.0],["2022-03-25",149.2,149.2,135.2,135.6,2770.0],["2022-03-28",134.8,136.2,120.0,127.4,2790.0],["2022-03-29",128.8,134.0,125.8,128.6,2570.0],["2022-03-30",127.8,132.1,123.2,124.0,3370.0],["2022-03-31",123.6,126.4,118.4,120.8,4290.0],["2022-04-01",122.0,133.6,119.4,126.4,4625.0],["2022-04-04",127.2,132.3,122.0,128.8,3470.0],["2022-04-05",128.0,130.6,118.6,119.8,4095.0],["2022-04-06",117.6,124.4,113.0,116.2,4705.0],["2022-04-07",113.4,138.8,113.4,125.6,8385.0],["2022-04-08",125.6,130.0,115.6,119.2,5275.0],["2022-04-11",116.4,118.94,104.0,110.0,4310.0],["2022-04-12",112.2,112.2,101.0,102.4,8690.0],["2022-04-13",102.6,107.7,100.4,107.6,4315.0],["2022-04-14",108.0,118.2,107.6,117.0,5380.0],["2022-04-18",115.4,120.4,111.2,115.0,7130.0],["2022-04-19",114.4,120.4,114.4,115.2,7470.0],["2022-04-20",115.6,123.4,115.4,120.8,7135.0],["2022-04-21",121.6,122.4,119.6,119.6,8500.0],["2022-04-22",119.6,121.4,110.0,112.4,3570.0],["2022-04-25",111.0,115.0,110.2,112.8,3600.0],["2022-04-26",111.4,113.4,110.0,112.0,7735.0],["2022-04-27",110.0,117.4,110.0,111.6,7260.0],["2022-04-28",112.0,118.2,110.6,117.6,6370.0],["2022-04-29",117.2,120.2,111.2,114.6,3590.0],["2022-05-02",113.2,118.2,113.2,118.0,4345.0],["2022-05-03",118.4,120.6,111.8,114.4,4210.0],["2022-05-04",114.8,114.8,103.2,110.4,4820.0],["2022-05-05",107.6,111.92,106.0,106.6,4520.0],["2022-05-06",105.2,107.4,100.2,101.4,3470.0],["2022-05-09",99.2,101.4,91.4,92.8,6780.0],["2022-05-10",95.8,100.0,91.9,93.2,3860.0],["2022-05-11",92.0,94.0,86.0,88.6,7635.0],["2022-05-12",87.0,93.7,85.4,88.0,3910.0],["2022-05-13",88.0,91.6,82.6,84.4,4260.0],["2022-05-16",83.8,85.4,80.2,80.2,4230.0],["2022-05-17",83.0,86.6,81.0,85.8,2985.0],["2022-05-18",83.6,86.6,82.6,84.4,4525.0],["2022-05-19",84.6,88.6,84.2,85.4,4135.0],["2022-05-20",87.0,90.6,85.2,89.8,3300.0],["2022-05-23",91.2,102.0,82.8,87.8,2220.0],["2022-05-24",86.0,87.8,80.4,83.0,15845.0],["2022-05-25",81.8,83.0,76.6,78.4,2885.0],["2022-05-26",78.2,80.2,77.2,77.8,2295.0],["2022-05-27",77.6,85.0,77.6,84.4,1495.0],["2022-05-31",85.0,89.2,81.0,84.2,3105.0],["2022-06-01",80.5,81.8,78.0,80.8,6470.0],["2022-06-02",80.4,90.72,80.4,86.6,2000.0],["2022-06-03",86.2,96.4,85.0,90.8,4180.0],["2022-06-06",90.6,92.4,80.4,87.8,7170.0],["2022-06-07",85.4,112.4,85.4,107.8,5330.0],["2022-06-08",103.8,113.6,101.8,105.8,2945.0],["2022-06-09",101.8,113.8,100.6,112.8,3190.0],["2022-06-10",111.0,111.0,106.8,110.6,3635.0],["2022-06-13",106.4,112.6,95.0,99.4,5850.0],["2022-06-14",98.2,99.4,82.1,85.2,17140.0],["2022-06-15",86.2,91.0,80.8,87.2,6360.0],["2022-06-16",81.7,86.8,79.0,85.6,4065.0],["2022-06-17",87.0,102.4,87.0,94.4,6675.0],["2022-06-21",95.8,99.4,89.2,90.6,11825.0],["2022-06-22",89.2,116.8,89.2,105.4,10655.0],["2022-06-23",104.2,117.7,103.4,117.6,12755.0],["2022-06-24",119.8,128.2,115.8,120.0,119205.0],["2022-06-27",118.0,122.0,108.6,119.2,6070.0],["2022-06-28",119.6,125.8,110.6,111.4,3585.0],["2022-06-29",111.2,112.1,102.2,104.0,5935.0],["2022-06-30",102.8,109.8,98.8,99.4,8815.0],["2022-07-01",103.6,108.6,95.6,96.2,3285.0],["2022-07-05",96.0,102.2,90.4,100.4,3785.0],["2022-07-06",100.6,109.8,95.8,102.0,3805.0],["2022-07-07",104.0,109.2,100.2,103.4,3595.0],["2022-07-08",102.6,111.2,100.2,110.4,2780.0],["2022-07-11",102.8,108.0,102.3,103.4,3365.0],["2022-07-12",104.0,104.8,101.2,102.4,1000.0],["2022-07-13",101.6,109.2,100.9,108.0,2735.0],["2022-07-14",106.4,113.0,103.2,103.6,3705.0],["2022-07-15",104.8,109.2,100.7,106.6,3790.0],["2022-07-18",108.4,113.5,101.6,101.6,2515.0],["2022-07-19",104.6,114.36,97.8,101.0,3070.0],["2022-07-20",102.2,108.16,99.6,102.6,2900.0],["2022-07-21",103.8,105.8,99.4,104.0,1890.0],["2022-07-22",105.0,105.0,94.7,95.2,1735.0],["2022-07-25",95.4,95.8,89.0,90.6,2935.0],["2022-07-26",97.6,103.7,92.4,97.6,10540.0],["2022-07-27",95.8,100.0,94.0,100.0,1695.0],["2022-07-28",101.6,101.6,90.6,94.8,3340.0],["2022-07-29",94.0,96.0,91.2,92.2,1630.0],["2022-08-01",92.4,101.2,90.8,97.4,4510.0],["2022-08-02",95.2,97.86,93.8,95.4,1285.0],["2022-08-03",98.8,104.6,98.4,98.4,2230.0],["2022-08-04",99.4,102.0,93.8,100.8,2805.0],["2022-08-05",98.1,105.4,95.0,100.0,4720.0],["2022-08-08",101.6,102.7,96.8,98.8,2685.0],["2022-08-09",96.6,99.9,90.2,96.0,3250.0],["2022-08-10",95.1,101.2,90.2,96.0,7795.0],["2022-08-11",95.0,101.0,95.0,99.6,1720.0],["2022-08-12",100.2,114.0,100.0,108.0,4565.0],["2022-08-15",105.0,112.4,104.2,107.8,1370.0],["2022-08-16",108.34,120.0,105.0,105.2,7600.0],["2022-08-17",109.4,109.6,98.6,101.4,2870.0],["2022-08-18",101.58,104.8,94.4,102.2,2970.0],["2022-08-19",100.0,104.6,97.6,98.6,4095.0],["2022-08-22",102.0,105.2,95.0,96.2,2935.0],["2022-08-23",96.2,104.0,96.2,100.8,3490.0],["2022-08-24",102.2,106.2,96.0,98.6,4655.0],["2022-08-25",104.4,104.4,96.2,98.4,1905.0],["2022-08-26",98.4,100.9,94.4,97.8,3115.0],["2022-08-29",96.4,99.5,95.2,96.2,3165.0],["2022-08-30",96.4,102.6,95.2,97.6,9760.0],["2022-08-31",96.0,104.0,96.0,102.6,4665.0],["2022-09-01",101.22,107.2,99.6,106.2,1435.0],["2022-09-02",100.8,116.2,100.8,105.0,7000.0],["2022-09-06",107.8,111.2,103.4,104.4,2070.0],["2022-09-07",104.0,107.6,103.2,105.8,975.0],["2022-09-08",107.1,119.2,101.4,102.2,4760.0],["2022-09-09",104.0,108.4,101.0,103.0,22610.0],["2022-09-12",102.6,105.3,99.0,102.0,9765.0],["2022-09-13",99.3,101.3,98.0,99.4,3445.0],["2022-09-14",100.0,101.0,98.8,99.4,4515.0],["2022-09-15",99.8,109.6,98.0,99.2,5365.0],["2022-09-16",97.2,99.6,94.0,94.2,10045.0],["2022-09-19",94.2,98.0,89.2,92.0,2365.0],["2022-09-20",92.0,100.8,79.6,92.2,3030.0],["2022-09-21",91.6,99.4,88.0,91.0,8655.0],["2022-09-22",89.4,100.8,85.2,93.2,10825.0],["2022-09-23",91.6,93.4,82.9,87.2,6615.0],["2022-09-26",85.4,86.4,77.2,80.4,2455.0],["2022-09-27",80.4,86.4,75.7,82.2,3715.0],["2022-09-28",84.0,87.0,82.52,85.2,1490.0],["2022-09-29",85.0,85.4,78.0,78.0,2485.0],["2022-09-30",80.0,81.8,74.6,79.6,2860.0],["2022-10-03",81.2,84.6,76.8,78.6,3235.0],["2022-10-04",79.0,83.6,78.6,81.6,3765.0],["2022-10-05",81.6,84.3,78.2,80.8,3115.0],["2022-10-06",80.6,82.0,77.4,79.2,5495.0],["2022-10-07",77.4,81.6,77.2,78.6,9305.0],["2022-10-10",79.0,85.6,75.4,77.0,3930.0],["2022-10-11",76.4,76.8,69.6,75.3,5760.0],["2022-10-12",74.2,81.2,72.2,78.2,4035.0],["2022-10-13",75.2,79.2,72.0,77.2,2540.0],["2022-10-14",77.8,78.2,74.4,76.2,1635.0],["2022-10-17",83.24,84.2,80.4,80.8,3380.0],["2022-10-18",82.2,84.4,78.4,83.0,6035.0],["2022-10-19",83.0,83.16,76.0,80.0,4485.0],["2022-10-20",79.4,82.0,74.8,77.2,5850.0],["2022-10-21",79.0,83.8,78.8,82.4,740.0],["2022-10-24",81.8,83.8,76.0,80.2,3145.0],["2022-10-25",79.6,91.6,76.2,88.6,10165.0],["2022-10-26",88.8,94.02,82.0,86.2,10305.0],["2022-10-27",86.6,90.8,81.0,86.6,5955.0],["2022-10-28",88.0,96.6,88.0,96.6,5565.0],["2022-10-31",95.0,98.0,93.4,96.2,1345.0],["2022-11-01",97.2,99.0,88.4,93.8,2815.0],["2022-11-02",93.6,94.2,87.0,92.0,1235.0],["2022-11-03",90.2,92.8,84.4,88.2,2075.0],["2022-11-04",89.0,89.48,84.4,85.8,2030.0],["2022-11-07",87.0,92.4,86.0,90.4,1840.0],["2022-11-08",89.5,90.8,80.2,83.6,3415.0],["2022-11-09",81.8,84.8,79.8,81.6,4325.0],["2022-11-10",91.4,91.4,77.4,79.6,3220.0],["2022-11-11",78.6,95.2,78.6,83.6,1920.0],["2022-11-14",84.0,88.8,81.0,86.0,6185.0],["2022-11-15",89.0,98.56,88.8,92.2,16040.0],["2022-11-16",91.0,94.4,87.94,90.0,8430.0],["2022-11-17",88.0,93.1,87.0,90.6,1500.0],["2022-11-18",91.8,91.8,81.6,85.4,2045.0],["2022-11-21",87.4,87.4,79.2,86.4,1700.0],["2022-11-22",86.0,88.5,85.4,86.4,450.0],["2022-11-23",85.4,87.2,82.5,87.0,3185.0],["2022-11-25",85.2,89.2,83.6,88.0,380.0],["2022-11-28",87.0,89.2,82.8,88.0,1625.0],["2022-11-29",87.6,88.0,82.44,86.4,1090.0],["2022-11-30",85.8,97.0,85.8,92.0,19040.0],["2022-12-01",96.0,98.02,93.2,95.0,10490.0],["2022-12-02",96.4,115.0,91.0,99.0,14525.0],["2022-12-05",99.6,99.6,92.4,94.4,3895.0],["2022-12-06",95.0,95.0,86.0,86.0,5365.0],["2022-12-07",98.8,134.0,96.7,122.0,203365.0],["2022-12-08",115.2,130.6,106.02,128.6,28120.0],["2022-12-09",130.2,143.4,124.2,129.6,12660.0],["2022-12-12",129.6,134.0,120.6,128.2,15885.0],["2022-12-13",131.0,151.4,128.0,148.6,12405.0],["2022-12-14",150.6,150.6,141.2,146.0,5870.0],["2022-12-15",141.8,144.8,130.4,143.2,9485.0],["2022-12-16",140.6,145.6,135.8,141.4,18795.0],["2022-12-19",141.6,141.9,123.6,125.6,12065.0],["2022-12-20",123.4,145.2,123.4,137.8,8975.0],["2022-12-21",137.8,148.68,133.8,140.8,6875.0],["2022-12-22",140.8,148.8,132.8,143.6,6720.0],["2022-12-23",143.4,146.8,137.6,140.2,5525.0],["2022-12-27",136.4,139.2,124.2,125.8,9085.0],["2022-12-28",127.0,141.0,124.7,132.8,6145.0],["2022-12-29",131.4,140.2,131.36,134.8,3190.0],["2022-12-30",131.8,135.5,126.8,133.0,7205.0],["2023-01-03",133.6,142.6,132.8,135.2,3795.0],["2023-01-04",135.0,142.8,130.2,139.2,6080.0],["2023-01-05",139.2,139.2,129.6,130.6,6240.0],["2023-01-06",132.0,134.7,125.6,128.4,4965.0],["2023-01-09",128.8,131.0,121.0,122.0,6505.0],["2023-01-10",124.0,125.2,111.4,114.2,8850.0],["2023-01-11",114.6,118.2,111.6,115.2,4055.0],["2023-01-12",115.2,121.0,113.2,119.6,3390.0],["2023-01-13",117.6,123.4,115.2,117.4,4570.0],["2023-01-17",116.4,125.6,116.4,121.2,3440.0],["2023-01-18",121.0,122.4,109.4,112.8,6895.0],["2023-01-19",113.4,113.4,101.4,108.4,4185.0],["2023-01-20",107.8,117.0,106.0,112.0,6155.0],["2023-01-23",111.0,116.1,106.6,110.2,4560.0],["2023-01-24",110.0,112.0,103.8,106.6,6985.0],["2023-01-25",106.6,111.3,99.2,109.4,9940.0],["2023-01-26",110.0,113.56,103.0,105.0,2630.0],["2023-01-27",105.0,109.2,103.0,103.6,2230.0],["2023-01-30",101.8,103.0,98.8,99.4,3540.0],["2023-01-31",99.4,107.0,99.2,105.4,3015.0],["2023-02-01",107.2,110.5,102.3,105.8,3455.0],["2023-02-02",106.0,112.5,105.4,108.2,2650.0],["2023-02-03",108.2,113.4,106.4,109.8,3025.0],["2023-02-06",108.0,116.0,107.4,111.0,4660.0],["2023-02-07",110.7,116.36,108.0,115.2,9250.0],["2023-02-08",114.8,117.6,112.4,112.8,3080.0],["2023-02-09",113.2,115.2,106.8,107.8,2860.0],["2023-02-10",109.2,113.6,105.4,110.8,3095.0],["2023-02-13",109.6,111.6,104.4,106.6,3195.0],["2023-02-14",109.4,109.4,101.0,104.4,3920.0],["2023-02-15",103.4,115.0,101.96,114.4,5660.0],["2023-02-16",111.8,129.64,106.6,107.0,16740.0],["2023-02-17",110.6,119.8,108.8,117.0,6925.0],["2023-02-21",116.6,116.6,109.2,112.2,2755.0],["2023-02-22",112.2,117.6,107.0,116.4,2850.0],["2023-02-23",117.0,122.94,116.66,122.6,3865.0],["2023-02-24",120.0,120.4,117.0,118.2,1250.0],["2023-02-27",118.6,122.74,103.6,108.2,4700.0],["2023-02-28",108.0,114.1,106.3,111.6,2535.0],["2023-03-01",111.6,116.2,108.2,110.2,3780.0],["2023-03-02",109.4,115.7,107.2,111.2,2100.0],["2023-03-03",111.6,112.8,102.2,104.6,6530.0],["2023-03-06",105.2,106.5,101.8,104.6,5490.0],["2023-03-07",105.2,111.3,103.8,109.0,4550.0],["2023-03-08",109.2,111.8,106.8,109.0,4410.0],["2023-03-09",109.6,110.6,102.4,107.8,7770.0],["2023-03-10",107.0,107.0,90.0,93.6,7855.0],["2023-03-13",90.0,97.0,90.0,94.2,3220.0],["2023-03-14",98.7,105.2,94.5,101.8,6290.0],["2023-03-15",99.2,103.0,97.8,100.8,4625.0],["2023-03-16",100.0,110.6,96.2,101.6,34840.0],["2023-03-17",101.8,106.4,97.2,102.8,36715.0],["2023-03-20",102.2,105.2,98.98,104.2,6175.0],["2023-03-21",103.0,116.6,102.2,111.4,7065.0],["2023-03-22",110.0,113.4,107.6,108.6,4375.0],["2023-03-23",110.6,111.0,101.0,102.0,3780.0],["2023-03-24",101.2,123.6,101.2,117.6,9835.0],["2023-03-27",120.4,123.4,111.6,112.4,6200.0],["2023-03-28",114.8,116.0,109.2,109.8,19325.0],["2023-03-29",109.4,111.2,105.8,106.2,3645.0],["2023-03-30",106.6,107.2,103.6,104.8,6120.0],["2023-03-31",104.2,108.4,104.0,107.6,6645.0],["2023-04-03",106.0,107.6,100.4,104.6,7705.0],["2023-04-04",107.0,107.0,102.3,104.8,3780.0],["2023-04-05",103.0,108.0,100.0,102.0,5670.0],["2023-04-06",102.96,105.8,101.2,103.0,1990.0],["2023-04-10",102.0,106.2,100.0,102.6,10700.0],["2023-04-11",103.4,104.4,100.0,100.0,3625.0],["2023-04-12",101.0,101.0,92.6,96.2,5275.0],["2023-04-13",95.2,101.8,95.2,98.8,4215.0],["2023-04-14",99.6,100.4,94.4,94.4,5135.0],["2023-04-17",96.4,101.0,94.0,94.6,6075.0],["2023-04-18",95.2,96.5,82.0,87.2,11940.0],["2023-04-19",87.2,88.2,84.4,85.0,3040.0],["2023-04-20",84.6,89.0,83.8,87.6,3740.0],["2023-04-21",87.4,93.8,87.4,92.6,6325.0],["2023-04-24",93.0,95.6,90.2,91.8,2825.0],["2023-04-25",91.0,91.0,84.4,86.2,4650.0],["2023-04-26",86.8,92.9,85.0,89.0,6305.0],["2023-04-27",89.0,92.8,87.0,88.0,3645.0],["2023-04-28",88.2,93.7,84.4,89.0,4920.0],["2023-05-01",87.8,88.8,85.0,85.8,2255.0],["2023-05-02",85.0,87.6,80.0,80.4,3040.0],["2023-05-03",80.4,81.0,78.8,78.8,6230.0],["2023-05-04",79.4,80.6,75.2,77.0,4365.0],["2023-05-05",77.6,80.08,74.0,78.6,6015.0],["2023-05-08",80.2,82.8,77.8,82.8,3935.0],["2023-05-09",83.2,83.2,76.6,81.8,4425.0],["2023-05-10",82.0,85.6,79.8,81.8,3045.0],["2023-05-11",82.4,85.84,80.4,85.8,2630.0],["2023-05-12",85.8,86.8,82.1,86.4,2520.0],["2023-05-15",88.2,91.5,86.2,88.4,3410.0],["2023-05-16",91.8,95.0,84.0,92.0,6065.0],["2023-05-17",94.2,95.18,89.28,90.2,3630.0],["2023-05-18",90.0,90.9,85.0,87.0,4635.0],["2023-05-19",87.4,93.0,87.4,89.0,8890.0],["2023-05-22",89.2,99.6,89.2,99.2,6000.0],["2023-05-23",98.6,108.9,97.0,98.0,5835.0],["2023-05-24",96.4,102.2,96.4,102.2,3580.0],["2023-05-25",104.2,104.4,90.4,93.8,4835.0],["2023-05-26",95.2,95.8,92.0,95.8,2385.0],["2023-05-30",96.2,97.0,90.0,91.6,10490.0],["2023-05-31",90.8,98.2,90.8,94.0,4245.0],["2023-06-01",95.4,97.8,93.0,94.8,7925.0],["2023-06-02",95.6,97.8,90.0,97.0,5250.0],["2023-06-05",97.0,102.6,95.1,99.6,5745.0],["2023-06-06",100.8,106.8,99.2,106.6,4405.0],["2023-06-07",106.4,111.0,104.42,106.0,4700.0],["2023-06-08",107.4,114.0,103.2,106.6,5895.0],["2023-06-09",109.0,111.6,99.0,100.0,7395.0],["2023-06-12",100.0,106.0,95.4,98.4,9650.0],["2023-06-13",98.8,105.6,97.8,103.2,9050.0],["2023-06-14",102.6,109.82,101.24,102.0,6925.0],["2023-06-15",103.0,106.6,96.8,97.2,8655.0],["2023-06-16",98.6,103.2,94.6,101.4,18165.0],["2023-06-20",103.0,103.0,97.6,98.6,9045.0],["2023-06-21",98.0,98.0,89.8,95.4,14270.0],["2023-06-22",95.8,99.8,93.8,94.6,10040.0],["2023-06-23",94.0,95.7,84.0,86.2,235260.0],["2023-06-26",85.4,86.0,68.2,70.7,24160.0],["2023-06-27",72.0,72.4,67.1,67.4,12545.0],["2023-06-28",66.2,70.8,66.0,70.8,9340.0],["2023-06-29",70.0,70.6,64.2,65.4,12560.0],["2023-06-30",65.2,65.9,60.2,61.8,16135.0],["2023-07-03",62.8,62.9,58.6,59.2,5440.0],["2023-07-05",59.6,60.96,56.0,58.2,12770.0],["2023-07-06",58.2,58.2,52.6,55.0,15680.0],["2023-07-07",56.4,57.88,54.6,55.0,7995.0],["2023-07-10",56.2,58.2,54.6,57.2,4450.0],["2023-07-11",57.2,61.6,57.2,59.8,8055.0],["2023-07-12",61.0,62.4,58.2,59.4,8750.0],["2023-07-13",59.4,60.0,58.4,59.4,4945.0],["2023-07-14",60.6,60.96,56.8,58.2,4100.0],["2023-07-17",59.6,61.0,56.8,58.0,6190.0],["2023-07-18",58.2,62.2,57.4,62.0,10655.0],["2023-07-19",62.0,66.2,61.28,64.6,10170.0],["2023-07-20",64.8,67.4,64.4,66.0,5830.0],["2023-07-21",66.2,69.6,64.8,67.0,9565.0],["2023-07-24",66.6,67.6,60.8,62.4,7030.0],["2023-07-25",62.4,63.0,57.6,57.8,5250.0],["2023-07-26",57.4,58.54,57.0,58.0,5445.0],["2023-07-27",58.4,59.4,55.6,56.2,4735.0],["2023-07-28",56.4,57.92,55.74,56.6,2705.0],["2023-07-31",57.8,60.8,56.7,60.4,3675.0],["2023-08-01",60.2,63.6,58.8,63.4,5105.0],["2023-08-02",62.2,63.2,58.4,59.6,5770.0],["2023-08-03",59.2,59.4,57.0,57.8,4170.0],["2023-08-04",58.0,59.9,56.4,56.8,2420.0],["2023-08-07",57.0,57.0,53.2,53.4,2735.0],["2023-08-08",52.8,54.2,52.4,52.6,3985.0],["2023-08-09",53.8,53.8,52.0,52.4,3230.0],["2023-08-10",52.8,53.6,50.8,51.4,2965.0],["2023-08-11",50.2,59.2,50.0,58.8,5680.0],["2023-08-14",57.6,61.2,56.42,57.6,5145.0],["2023-08-15",57.0,58.4,56.0,58.2,1670.0],["2023-08-16",58.6,59.2,56.4,58.4,2545.0],["2023-08-17",58.4,59.6,56.9,58.4,3070.0],["2023-08-18",58.4,60.0,58.0,58.6,2510.0],["2023-08-21",58.6,62.2,57.8,58.8,5150.0],["2023-08-22",59.8,61.8,56.2,56.6,2265.0],["2023-08-23",57.6,58.6,55.2,56.0,3525.0],["2023-08-24",55.8,58.4,54.6,55.2,3370.0],["2023-08-25",55.2,56.0,53.4,54.6,3120.0],["2023-08-28",55.0,55.3,52.2,52.8,2280.0],["2023-08-29",52.0,53.76,51.0,52.8,3140.0],["2023-08-30",52.8,52.8,50.8,52.2,2445.0],["2023-08-31",52.2,52.6,49.4,50.0,4090.0],["2023-09-01",50.0,55.0,50.0,53.4,3335.0],["2023-09-05",53.8,55.8,50.0,51.0,4095.0],["2023-09-06",51.2,53.4,50.0,53.4,5275.0],["2023-09-07",53.4,53.4,50.2,51.0,3125.0],["2023-09-08",50.2,52.2,49.4,50.2,3555.0],["2023-09-11",50.2,50.9,49.0,49.6,4075.0],["2023-09-12",51.0,52.0,49.0,51.4,2770.0],["2023-09-13",51.6,54.6,50.6,50.8,4485.0],["2023-09-14",50.8,51.7,49.0,50.8,3775.0],["2023-09-15",51.2,51.2,46.6,46.6,11130.0],["2023-09-18",47.6,48.6,43.6,44.2,6120.0],["2023-09-19",44.2,45.0,42.4,43.4,3115.0],["2023-09-20",44.2,46.4,43.8,44.2,2335.0],["2023-09-21",44.0,44.5,42.0,43.6,2335.0],["2023-09-22",43.8,44.4,42.5,43.2,2575.0],["2023-09-25",43.2,43.8,41.0,42.4,2935.0],["2023-09-26",42.2,48.82,42.0,42.8,3810.0],["2023-09-27",42.8,45.0,41.6,42.0,3530.0],["2023-09-28",42.2,42.8,40.6,42.4,3775.0],["2023-09-29",43.4,44.8,41.6,42.4,5550.0],["2023-10-02",42.0,43.6,38.0,39.1,2555.0],["2023-10-03",39.0,42.0,37.9,41.3,4585.0],["2023-10-04",42.2,42.9,39.4,40.0,3290.0],["2023-10-05",39.2,41.4,38.6,40.2,3920.0],["2023-10-06",39.8,40.6,37.8,39.4,3930.0],["2023-10-09",39.0,39.0,37.8,38.0,1810.0],["2023-10-10",38.38,44.0,38.1,42.0,6780.0],["2023-10-11",41.6,51.4,40.4,50.4,9660.0],["2023-10-12",50.2,54.8,45.4,48.4,10440.0],["2023-10-13",48.0,48.8,45.0,48.0,3295.0],["2023-10-16",49.0,49.0,43.8,44.4,3425.0],["2023-10-17",45.0,49.0,44.6,47.4,5355.0],["2023-10-18",47.4,48.2,43.0,43.6,5335.0],["2023-10-19",43.2,47.6,41.8,44.0,4045.0],["2023-10-20",44.0,45.6,41.8,45.2,5500.0],["2023-10-23",44.4,47.0,41.2,41.6,8260.0],["2023-10-24",41.8,43.2,40.0,40.6,2555.0],["2023-10-25",40.4,44.6,40.2,43.8,1795.0],["2023-10-26",44.8,45.2,41.8,43.0,6060.0],["2023-10-27",43.4,44.0,41.6,42.0,2100.0],["2023-10-30",43.2,43.2,40.8,41.6,2780.0],["2023-10-31",41.2,42.4,36.6,36.6,8575.0],["2023-11-01",36.6,38.8,32.4,33.1,3140.0],["2023-11-02",32.6,35.82,32.6,35.0,2755.0],["2023-11-03",36.4,38.6,33.0,37.6,8210.0],["2023-11-06",38.6,41.0,35.2,36.4,17400.0],["2023-11-07",37.0,40.2,35.8,39.8,6265.0],["2023-11-08",40.8,42.8,36.6,37.2,6085.0],["2023-11-09",37.2,38.54,34.6,37.2,8895.0],["2023-11-10",40.0,41.0,35.2,35.2,26535.0],["2023-11-13",35.0,36.2,34.3,35.8,2615.0],["2023-11-14",37.4,38.8,36.0,38.4,10745.0],["2023-11-15",38.6,39.6,35.2,35.4,11175.0],["2023-11-16",35.2,36.6,33.8,35.2,5855.0],["2023-11-17",35.6,35.8,34.4,35.2,10085.0],["2023-11-20",35.4,35.8,32.6,33.8,8150.0],["2023-11-21",33.6,36.6,32.4,35.2,7850.0],["2023-11-22",36.4,36.4,33.9,35.4,3755.0],["2023-11-24",36.0,37.4,35.6,36.8,4005.0],["2023-11-27",36.8,38.0,36.2,37.6,2520.0],["2023-11-28",37.3,38.2,36.0,36.2,3790.0],["2023-11-29",36.2,38.0,35.2,36.0,4575.0],["2023-11-30",37.0,38.0,34.8,37.0,6055.0],["2023-12-01",37.2,40.0,37.0,38.4,8190.0],["2023-12-04",38.6,43.6,38.6,43.0,7675.0],["2023-12-05",43.0,48.8,43.0,45.8,14370.0],["2023-12-06",45.8,47.0,43.4,44.2,10240.0],["2023-12-07",44.4,45.8,43.0,43.6,5840.0],["2023-12-08",43.4,48.0,41.22,44.0,18305.0],["2023-12-11",43.8,44.6,38.6,39.1,5755.0],["2023-12-12",39.2,41.4,38.6,40.0,5100.0],["2023-12-13",39.8,48.0,38.8,46.8,14745.0],["2023-12-14",47.0,51.0,46.6,48.2,7155.0],["2023-12-15",49.2,49.8,44.2,45.0,13080.0],["2023-12-18",44.8,46.8,44.4,45.8,4180.0],["2023-12-19",47.4,50.0,46.2,47.4,8195.0],["2023-12-20",48.4,49.6,45.42,45.8,4885.0],["2023-12-21",46.0,47.0,43.0,43.0,4225.0],["2023-12-22",43.2,45.0,37.8,39.4,14985.0],["2023-12-26",39.2,50.6,39.2,50.2,10805.0],["2023-12-27",51.2,54.2,48.6,52.6,9985.0],["2023-12-28",52.0,55.2,50.4,52.0,4555.0],["2023-12-29",51.8,52.8,44.0,45.0,10455.0],["2024-01-02",45.0,47.4,44.2,44.6,5775.0],["2024-01-03",48.0,48.2,40.6,42.0,5430.0],["2024-01-04",42.8,42.8,38.2,40.2,6425.0],["2024-01-05",40.2,46.2,40.2,44.2,9225.0],["2024-01-08",44.6,45.38,40.6,43.8,6545.0],["2024-01-09",43.0,47.8,41.6,46.0,5900.0],["2024-01-10",47.0,59.4,43.2,55.8,26405.0],["2024-01-11",60.0,60.0,53.02,57.0,9795.0],["2024-01-12",58.8,62.8,49.0,49.2,15245.0],["2024-01-16",51.2,51.9,45.0,46.4,9085.0],["2024-01-17",46.2,47.1,43.0,46.0,6425.0],["2024-01-18",46.2,50.4,44.4,49.4,9725.0],["2024-01-19",51.2,51.2,44.4,45.3,9335.0],["2024-01-22",46.0,49.2,44.4,48.0,7395.0],["2024-01-23",48.0,49.8,46.0,46.8,6725.0],["2024-01-24",47.0,48.4,46.0,46.8,3880.0],["2024-01-25",46.8,48.6,46.0,47.6,5620.0],["2024-01-26",48.0,48.8,46.4,46.8,3245.0],["2024-01-29",46.4,48.4,46.0,48.2,4885.0],["2024-01-30",48.4,49.8,46.2,48.6,4115.0],["2024-01-31",49.0,50.0,46.0,46.0,5780.0],["2024-02-01",46.4,47.4,46.0,47.0,2825.0],["2024-02-02",46.2,48.14,44.4,44.4,4665.0],["2024-02-05",44.4,46.2,43.6,44.8,12330.0],["2024-02-06",45.2,46.4,44.0,46.4,5795.0],["2024-02-07",47.0,48.0,45.2,45.8,8560.0],["2024-02-08",46.2,47.4,45.2,46.0,11545.0],["2024-02-09",46.6,46.6,43.6,44.4,16465.0],["2024-02-12",45.2,46.8,43.0,44.6,16155.0],["2024-02-13",43.6,44.8,41.3,41.4,10845.0],["2024-02-14",41.8,42.8,40.0,41.4,8760.0],["2024-02-15",41.2,44.8,40.2,42.4,47925.0],["2024-02-16",43.2,44.0,41.0,41.2,34620.0],["2024-02-20",43.6,44.6,40.2,41.4,51760.0],["2024-02-21",42.2,42.2,37.42,40.0,31105.0],["2024-02-22",41.0,41.0,38.4,39.6,12280.0],["2024-02-23",39.2,39.2,37.6,38.6,12120.0],["2024-02-26",39.0,40.2,38.4,39.7,18125.0],["2024-02-27",39.8,41.4,38.4,39.8,27895.0],["2024-02-28",40.2,43.6,40.0,43.2,27620.0],["2024-02-29",43.4,48.6,42.0,46.0,20965.0],["2024-03-01",47.2,48.0,44.8,45.4,14125.0],["2024-03-04",46.6,47.6,45.0,46.0,11165.0],["2024-03-05",45.8,46.0,43.6,43.8,8315.0],["2024-03-06",43.6,44.4,40.0,42.8,23440.0],["2024-03-07",42.8,44.8,42.0,44.2,5830.0],["2024-03-08",45.8,48.2,45.0,46.8,11225.0],["2024-03-11",46.2,46.6,41.8,42.0,16315.0],["2024-03-12",42.2,42.84,40.2,40.2,10095.0],["2024-03-13",40.8,42.08,38.8,40.2,12760.0],["2024-03-14",39.6,39.6,35.4,36.9,22880.0],["2024-03-15",37.8,39.06,37.3,38.6,17765.0],["2024-03-18",38.6,40.2,37.0,38.4,26440.0],["2024-03-19",37.6,38.8,36.0,36.4,21365.0],["2024-03-20",36.6,36.8,34.6,36.0,13395.0],["2024-03-21",37.0,41.2,36.0,39.2,31205.0],["2024-03-22",39.8,41.6,38.0,38.6,33600.0],["2024-03-25",39.2,41.6,39.0,40.8,17365.0],["2024-03-26",40.4,45.0,40.4,43.2,18655.0],["2024-03-27",43.8,44.6,42.4,44.2,11235.0],["2024-03-28",44.8,47.6,44.2,47.4,24140.0],["2024-04-01",48.4,48.6,43.6,44.0,44805.0],["2024-04-02",43.4,44.4,40.2,41.8,17920.0],["2024-04-03",41.2,43.4,40.6,42.0,10850.0],["2024-04-04",43.0,44.6,41.6,41.6,14765.0],["2024-04-05",43.0,44.1,42.0,43.2,16500.0],["2024-04-08",42.8,44.4,42.2,43.8,14850.0],["2024-04-09",43.4,44.0,41.0,41.8,10445.0],["2024-04-10",40.6,41.6,38.4,39.4,12825.0],["2024-04-11",39.6,41.2,38.8,40.8,9110.0],["2024-04-12",40.6,40.8,37.4,38.0,11235.0],["2024-04-15",38.4,39.6,35.1,36.0,15210.0],["2024-04-16",36.0,36.6,34.0,34.2,17515.0],["2024-04-17",34.2,35.8,33.4,34.6,8485.0],["2024-04-18",35.0,35.0,33.4,33.6,7655.0],["2024-04-19",33.4,34.8,33.2,34.2,9955.0],["2024-04-22",34.2,36.8,33.72,36.4,11605.0],["2024-04-23",37.0,39.0,36.2,37.6,10480.0],["2024-04-24",37.2,37.4,34.6,34.8,14340.0],["2024-04-25",34.8,34.8,33.0,34.0,9050.0],["2024-04-26",34.2,34.38,33.0,33.8,7720.0],["2024-04-29",34.6,35.6,33.8,34.8,10575.0],["2024-04-30",34.8,35.0,33.6,34.4,5775.0],["2024-05-01",33.4,36.2,33.4,35.4,12790.0],["2024-05-02",35.6,36.18,33.8,35.2,12115.0],["2024-05-03",36.2,36.8,35.2,36.0,8105.0],["2024-05-06",36.4,36.4,34.4,35.0,6485.0],["2024-05-07",35.0,35.4,33.6,35.2,28845.0],["2024-05-08",35.2,37.0,33.6,37.0,28200.0],["2024-05-09",37.2,37.2,34.2,36.2,14195.0],["2024-05-10",35.2,36.2,33.0,34.2,12495.0],["2024-05-13",35.6,35.6,33.8,34.0,11795.0],["2024-05-14",35.0,35.18,33.2,33.6,11005.0],["2024-05-15",33.8,35.3,33.4,34.8,9515.0],["2024-05-16",34.4,37.4,33.6,36.0,21635.0],["2024-05-17",36.4,37.0,34.7,36.2,8430.0],["2024-05-20",35.8,36.6,34.8,34.8,7280.0],["2024-05-21",35.2,36.2,34.4,34.4,7170.0],["2024-05-22",34.6,35.4,33.8,34.3,8505.0],["2024-05-23",34.4,34.6,30.8,32.2,20050.0],["2024-05-24",32.6,32.6,31.0,31.1,16500.0],["2024-05-28",31.6,32.14,29.8,30.2,14835.0],["2024-05-29",31.8,32.1,27.3,28.2,23900.0],["2024-05-30",28.6,28.8,25.0,26.8,26795.0],["2024-05-31",27.0,27.4,26.2,27.0,12220.0],["2024-06-03",27.2,29.4,26.2,28.6,31810.0],["2024-06-04",28.6,29.0,25.6,26.4,15540.0],["2024-06-05",26.6,27.2,25.8,26.2,8940.0],["2024-06-06",25.8,26.0,23.4,25.3,18120.0],["2024-06-07",25.0,25.2,24.4,24.5,6865.0],["2024-06-10",24.0,26.0,24.0,26.0,12135.0],["2024-06-11",25.8,26.4,24.5,25.0,13345.0],["2024-06-12",25.8,26.0,24.8,25.2,12105.0],["2024-06-13",25.4,25.4,23.6,24.0,17090.0],["2024-06-14",24.4,24.4,22.2,23.0,17690.0],["2024-06-17",23.0,23.6,22.2,23.4,16805.0],["2024-06-18",23.6,25.4,23.4,24.0,11510.0],["2024-06-20",23.8,24.2,23.2,24.0,6775.0],["2024-06-21",24.0,24.5,23.3,23.8,15640.0],["2024-06-24",23.6,25.4,23.6,24.8,11105.0],["2024-06-25",24.4,24.8,24.0,24.8,35825.0],["2024-06-26",25.2,25.4,23.0,23.0,15690.0],["2024-06-27",23.0,23.4,22.2,22.8,18990.0],["2024-06-28",23.2,23.2,20.0,20.0,236095.0],["2024-07-01",20.6,21.8,18.26,19.78,21675.0],["2024-07-02",19.6,19.6,18.0,18.28,18050.0],["2024-07-03",18.42,19.56,18.06,18.4,8940.0],["2024-07-05",18.8,19.3,18.0,18.16,10465.0],["2024-07-08",18.64,18.98,18.0,18.12,13630.0],["2024-07-09",18.4,18.4,18.02,18.2,6980.0],["2024-07-10",18.6,19.0,18.44,18.88,6035.0],["2024-07-11",19.4,20.0,19.0,19.6,19860.0],["2024-07-12",19.6,19.86,18.44,19.0,22695.0],["2024-07-15",19.6,19.94,19.0,19.42,8175.0],["2024-07-16",20.2,20.6,20.0,20.2,15620.0],["2024-07-17",20.4,22.0,19.68,19.94,22700.0],["2024-07-18",20.0,20.4,18.2,18.34,28235.0],["2024-07-19",18.64,19.34,18.16,18.46,9300.0],["2024-07-22",18.32,19.2,18.32,18.5,6665.0],["2024-07-23",18.6,19.8,18.6,19.0,7245.0],["2024-07-24",19.0,19.6,18.6,18.9,8620.0],["2024-07-25",18.8,19.8,18.6,19.04,5985.0],["2024-07-26",19.2,20.2,19.0,19.24,9725.0],["2024-07-29",19.6,20.2,19.4,19.4,13435.0],["2024-07-30",19.6,20.28,18.44,18.48,12850.0],["2024-07-31",18.6,19.8,18.4,18.58,9570.0],["2024-08-01",19.4,19.4,18.52,18.8,4680.0],["2024-08-02",18.5,18.6,17.3,17.3,8545.0],["2024-08-05",16.2,17.0,14.0,16.0,15430.0],["2024-08-06",16.2,18.6,16.12,17.4,8240.0],["2024-08-07",17.4,17.4,16.4,16.4,6125.0],["2024-08-08",16.6,17.4,16.6,16.62,5440.0],["2024-08-09",16.6,17.32,16.16,16.4,6760.0],["2024-08-12",16.6,17.3,16.38,16.38,8360.0],["2024-08-13",16.38,17.0,16.38,16.6,4530.0],["2024-08-14",16.42,17.2,16.4,16.5,3630.0],["2024-08-15",16.8,18.08,16.8,17.92,5285.0],["2024-08-16",18.48,20.0,18.06,19.02,16005.0],["2024-08-19",19.6,21.0,18.6,19.0,26255.0],["2024-08-20",19.4,21.0,19.08,19.8,24865.0],["2024-08-21",19.7,20.8,19.28,19.92,11820.0],["2024-08-22",19.8,19.96,18.4,18.4,6040.0],["2024-08-23",20.0,20.0,18.42,19.08,4790.0],["2024-08-26",19.0,19.96,17.06,19.4,37770.0],["2024-08-27",19.4,19.8,17.8,17.8,8350.0],["2024-08-28",18.0,18.4,16.58,17.2,16965.0],["2024-08-29",18.0,18.1,16.66,17.2,14030.0],["2024-08-30",17.0,17.94,16.9,17.48,5845.0],["2024-09-03",17.78,17.78,16.4,16.66,10665.0],["2024-09-04",16.58,17.54,16.4,16.9,3970.0],["2024-09-05",17.18,17.2,16.4,16.5,317220.0],["2024-09-06",19.18,23.2,17.4,18.16,1067010.0],["2024-09-09",17.6,22.8,16.56,21.8,157655.0],["2024-09-10",21.0,23.8,21.0,22.0,111485.0],["2024-09-11",22.0,22.0,21.0,21.2,37895.0],["2024-09-12",21.6,21.6,18.4,21.0,28755.0],["2024-09-13",21.2,21.4,20.4,21.0,17825.0],["2024-09-16",21.0,21.2,20.2,20.2,16535.0],["2024-09-17",20.2,20.4,18.6,19.16,19360.0],["2024-09-18",19.4,20.0,18.12,18.68,33630.0],["2024-09-19",19.0,19.84,18.4,18.84,11020.0],["2024-09-20",19.2,19.4,17.6,18.0,22355.0],["2024-09-23",18.4,18.46,16.6,16.6,37215.0],["2024-09-24",16.6,17.0,14.34,15.4,49475.0],["2024-09-25",15.8,16.26,15.2,15.2,11480.0],["2024-09-26",15.2,15.98,14.7,14.7,27755.0],["2024-09-27",15.1,15.34,13.8,14.18,37070.0],["2024-09-30",12.6,15.24,12.6,14.0,31965.0],["2024-10-01",14.78,14.8,12.76,12.76,84715.0],["2024-10-02",13.0,14.4,13.0,13.2,34845.0],["2024-10-03",13.6,14.2,13.1,13.22,24180.0],["2024-10-04",13.66,13.76,13.24,13.42,14510.0],["2024-10-07",13.6,15.0,13.28,13.8,57505.0],["2024-10-08",14.2,14.58,13.44,13.62,20190.0],["2024-10-09",13.6,13.86,13.32,13.4,17300.0],["2024-10-10",13.58,13.6,13.02,13.1,13570.0],["2024-10-11",13.36,13.9,13.26,13.4,13355.0],["2024-10-14",13.38,13.8,13.2,13.3,18160.0],["2024-10-15",13.36,13.56,12.7,12.88,31525.0],["2024-10-16",13.2,13.8,13.0,13.5,17410.0],["2024-10-17",13.8,14.6,13.52,14.34,31670.0],["2024-10-18",14.2,14.6,13.66,13.8,14020.0],["2024-10-21",14.0,14.6,13.4,13.56,9640.0],["2024-10-22",13.42,14.32,13.42,14.22,18095.0],["2024-10-23",14.36,14.98,13.82,14.06,17585.0],["2024-10-24",14.02,14.4,13.62,13.96,8875.0],["2024-10-25",13.92,14.98,13.92,14.54,11245.0],["2024-10-28",14.98,15.6,14.26,14.5,22630.0],["2024-10-29",14.42,15.62,14.4,14.8,33115.0],["2024-10-30",14.8,16.58,14.8,15.96,56090.0],["2024-10-31",16.4,18.24,15.8,16.8,122590.0],["2024-11-01",16.6,17.44,16.0,16.1,22260.0],["2024-11-04",15.74,16.5,15.0,15.6,36830.0],["2024-11-05",15.76,16.4,15.2,15.6,8660.0],["2024-11-06",16.18,17.2,15.42,17.2,34170.0],["2024-11-07",16.94,17.12,16.2,16.68,19945.0],["2024-11-08",16.66,19.48,16.2,19.16,39770.0],["2024-11-11",20.0,21.2,19.6,20.2,64780.0],["2024-11-12",20.6,21.0,19.4,19.8,23375.0],["2024-11-13",20.0,20.0,18.8,19.18,26805.0],["2024-11-14",19.2,19.6,17.6,17.94,18585.0],["2024-11-15",18.6,18.6,16.8,17.28,19250.0],["2024-11-18",17.3,17.8,15.4,15.64,16260.0],["2024-11-19",15.46,15.7,14.4,15.3,16960.0],["2024-11-20",15.3,16.34,15.1,15.9,10470.0],["2024-11-21",16.22,16.22,15.08,15.92,17960.0],["2024-11-22",15.76,16.16,15.4,15.8,22835.0],["2024-11-25",16.38,17.12,16.0,16.34,20595.0],["2024-11-26",16.22,16.62,15.42,16.0,18815.0],["2024-11-27",16.02,16.3,15.2,15.82,17205.0],["2024-11-29",16.2,16.8,15.82,16.64,10820.0],["2024-12-02",17.0,17.98,16.64,17.38,26320.0],["2024-12-03",17.6,18.2,17.02,18.12,22970.0],["2024-12-04",18.94,19.28,17.4,17.88,20290.0],["2024-12-05",18.0,18.32,16.54,16.9,12930.0],["2024-12-06",17.4,17.4,16.0,16.4,35940.0],["2024-12-09",17.28,22.0,17.28,20.8,150440.0],["2024-12-10",21.0,21.0,18.12,20.2,58465.0],["2024-12-11",20.6,20.8,18.8,19.6,32150.0],["2024-12-12",19.8,20.4,18.4,19.56,32915.0],["2024-12-13",20.0,20.4,18.84,19.82,14340.0],["2024-12-16",19.8,20.6,19.3,20.4,22135.0],["2024-12-17",20.6,20.6,19.02,19.52,14955.0],["2024-12-18",19.44,19.8,17.4,17.8,19075.0],["2024-12-19",17.96,18.2,16.6,17.74,12915.0],["2024-12-20",17.4,17.64,16.88,17.34,11635.0],["2024-12-23",17.02,17.4,16.38,17.36,9875.0],["2024-12-24",17.2,17.8,16.94,17.5,13305.0],["2024-12-26",17.4,17.4,16.4,16.76,19720.0],["2024-12-27",19.8,25.4,18.4,25.4,337425.0],["2024-12-30",26.4,27.0,22.0,23.8,94545.0],["2024-12-31",24.6,24.6,21.0,22.2,40845.0],["2025-01-02",22.4,24.0,21.6,22.4,50725.0],["2025-01-03",23.6,26.4,23.4,26.4,98465.0],["2025-01-06",27.0,36.0,26.2,34.8,167030.0],["2025-01-07",34.2,34.2,30.2,33.2,65175.0],["2025-01-08",33.8,35.2,31.2,32.6,38515.0],["2025-01-10",32.6,33.5,30.0,31.1,29585.0],["2025-01-13",31.2,31.2,26.4,27.4,48795.0],["2025-01-14",27.0,29.6,26.2,26.8,31285.0],["2025-01-15",27.2,28.9,25.8,27.4,24225.0],["2025-01-16",27.0,27.6,26.2,27.2,11665.0],["2025-01-17",27.8,28.0,25.3,26.6,17810.0],["2025-01-21",26.6,28.6,25.8,27.2,27125.0],["2025-01-22",27.6,29.6,25.0,26.2,29990.0],["2025-01-23",26.4,30.8,24.4,30.6,56885.0],["2025-01-24",31.8,31.8,29.2,29.3,26450.0],["2025-01-27",27.2,30.86,26.46,27.8,31495.0],["2025-01-28",27.8,28.8,26.6,27.4,20250.0],["2025-01-29",27.2,28.4,26.5,27.6,15675.0],["2025-01-30",27.6,28.98,26.8,27.8,14545.0],["2025-01-31",27.6,29.5,27.4,28.4,30230.0],["2025-02-03",27.8,27.84,25.8,26.8,22695.0],["2025-02-04",27.0,28.4,26.6,27.8,12770.0],["2025-02-05",27.8,29.6,26.82,29.2,28195.0],["2025-02-06",30.0,31.4,29.2,30.0,30375.0],["2025-02-07",30.0,31.0,27.8,28.2,23395.0],["2025-02-10",28.4,29.0,25.0,27.6,25750.0],["2025-02-11",27.8,27.8,26.1,26.6,23205.0],["2025-02-12",26.4,27.6,25.6,27.6,21565.0],["2025-02-13",28.4,28.4,25.8,26.6,18860.0],["2025-02-14",26.4,27.6,26.2,27.4,13060.0],["2025-02-18",27.8,30.0,27.8,28.6,23360.0],["2025-02-19",28.4,29.0,27.2,28.2,18220.0],["2025-02-20",28.2,28.3,27.22,28.0,9885.0],["2025-02-21",28.0,28.2,27.4,27.4,9025.0],["2025-02-24",28.0,28.0,26.2,26.4,10905.0],["2025-02-25",26.4,27.0,24.6,25.2,13920.0],["2025-02-26",25.0,25.6,23.8,24.4,14965.0],["2025-02-27",24.2,24.2,21.0,22.2,31175.0],["2025-02-28",20.2,22.0,19.02,21.6,17845.0],["2025-03-03",21.2,23.0,19.0,19.04,29650.0],["2025-03-04",18.74,19.16,17.2,17.6,30890.0],["2025-03-05",17.9,18.32,17.0,18.0,21725.0],["2025-03-06",18.0,20.6,17.6,19.7,21040.0],["2025-03-07",19.8,20.7,19.0,20.0,14145.0],["2025-03-10",19.4,20.6,18.0,18.0,11980.0],["2025-03-11",18.36,18.5,17.4,17.74,12965.0],["2025-03-12",17.78,18.6,16.4,17.44,17970.0],["2025-03-13",17.5,18.28,16.26,16.36,20695.0],["2025-03-14",16.54,18.26,16.54,17.92,13590.0],["2025-03-17",18.0,18.0,16.78,17.2,9300.0],["2025-03-18",17.38,17.56,16.0,16.54,5650.0],["2025-03-19",16.2,17.18,16.2,16.88,4675.0],["2025-03-20",16.86,17.5,16.56,17.04,12150.0],["2025-03-21",16.6,17.92,16.6,17.4,15680.0],["2025-03-24",17.22,18.4,16.7,17.68,10520.0],["2025-03-25",18.0,18.4,16.56,16.94,8315.0],["2025-03-26",17.5,17.5,16.02,16.2,10620.0],["2025-03-27",16.2,16.76,15.0,15.32,12020.0],["2025-03-28",15.04,15.76,15.02,15.06,8020.0],["2025-03-31",15.0,15.22,14.0,14.36,8860.0],["2025-04-01",14.2,14.44,12.4,12.4,25705.0],["2025-04-02",12.74,13.0,12.58,12.68,9095.0],["2025-04-03",12.28,12.4,11.4,11.8,17075.0],["2025-04-04",11.8,12.2,11.06,11.34,15035.0],["2025-04-07",11.0,11.32,10.02,10.88,11825.0],["2025-04-08",11.4,12.26,11.0,11.0,13180.0],["2025-04-09",10.8,11.78,9.8,11.56,19190.0],["2025-04-10",12.66,12.68,11.6,12.48,10540.0],["2025-04-11",12.68,14.0,12.4,14.0,8960.0],["2025-04-14",14.92,14.92,13.1,13.82,10755.0],["2025-04-15",13.96,14.58,13.22,14.0,7695.0],["2025-04-16",13.6,13.9,12.8,13.0,5990.0],["2025-04-17",13.02,13.98,12.6,13.0,6090.0],["2025-04-21",14.0,14.12,13.22,13.72,10345.0],["2025-04-22",14.16,14.8,12.74,14.04,26580.0],["2025-04-23",15.06,17.0,14.96,15.18,16520.0],["2025-04-24",15.62,15.62,14.4,14.54,9740.0],["2025-04-25",14.6,14.92,14.22,14.4,5240.0],["2025-04-28",14.86,14.86,13.86,13.96,6065.0],["2025-04-29",14.0,14.1,13.46,13.6,5435.0],["2025-04-30",13.74,13.98,13.2,13.58,8770.0],["2025-05-01",13.58,13.6,13.02,13.22,10270.0],["2025-05-02",13.4,13.86,13.22,13.22,9380.0],["2025-05-05",13.4,13.86,12.08,12.08,17040.0],["2025-05-06",11.8,13.82,11.22,11.3,12655.0],["2025-05-07",11.26,11.4,10.4,10.72,13040.0],["2025-05-08",5.66,5.66,2.92,3.2,834440.0],["2025-05-09",3.2,3.26,2.62,3.02,310690.0],["2025-05-12",3.58,3.6,3.2,3.46,308555.0],["2025-05-13",3.52,5.4,3.2,3.2,236145.0],["2025-05-14",3.24,3.6,3.06,3.42,229925.0],["2025-05-15",3.24,3.52,3.24,3.42,81715.0],["2025-05-16",3.34,5.48,3.2,3.54,2512045.0],["2025-05-19",3.54,3.64,3.4,3.52,149180.0],["2025-05-20",3.5,3.7,3.42,3.58,82435.0],["2025-05-21",3.58,4.0,3.48,3.66,164500.0],["2025-05-22",3.6,3.98,3.6,3.74,44415.0],["2025-05-23",3.6,3.9,3.5,3.54,78010.0],["2025-05-27",3.52,3.72,3.3,3.48,78660.0],["2025-05-28",3.4,3.56,3.4,3.56,39605.0],["2025-05-29",3.4,4.0,3.38,3.9,130140.0],["2025-05-30",3.98,4.08,3.84,4.0,96540.0],["2025-06-02",4.0,4.68,3.98,4.68,189875.0],["2025-06-03",4.6,4.6,4.22,4.44,92890.0],["2025-06-04",4.44,4.62,4.4,4.58,63595.0],["2025-06-05",4.56,4.8,4.36,4.48,42210.0],["2025-06-06",4.6,4.6,4.4,4.48,30495.0],["2025-06-09",4.6,4.6,4.22,4.46,65355.0],["2025-06-10",4.58,4.6,4.5,4.6,60365.0],["2025-06-11",4.58,4.58,4.38,4.4,34980.0],["2025-06-12",4.4,4.6,4.0,4.14,65170.0],["2025-06-13",4.06,4.24,3.62,3.64,87850.0],["2025-06-16",3.64,4.5,3.64,4.44,116400.0],["2025-06-17",4.4,4.64,4.06,4.12,50860.0],["2025-06-18",4.06,4.42,4.06,4.28,60800.0],["2025-06-20",4.44,5.58,4.28,4.8,306085.0],["2025-06-23",4.6,7.6,4.6,5.8,1849970.0],["2025-06-24",6.58,9.4,6.26,6.36,4907740.0],["2025-06-25",5.92,12.96,5.8,11.08,8608780.0],["2025-06-26",20.0,25.2,14.24,17.8,14140535.0],["2025-06-27",18.78,24.6,18.1,21.2,2447725.0],["2025-06-30",22.4,34.8,22.2,32.4,3350210.0],["2025-07-01",30.8,40.8,27.6,28.6,1942695.0],["2025-07-02",30.8,36.0,28.0,29.0,1266205.0],["2025-07-03",31.6,39.3,30.8,38.2,1224595.0],["2025-07-07",40.0,64.0,40.0,53.4,2474750.0],["2025-07-08",60.0,65.8,47.2,48.0,1544450.0],["2025-07-09",50.2,60.4,48.0,50.8,949650.0],["2025-07-10",52.0,52.8,45.0,46.2,634570.0],["2025-07-11",46.0,56.8,46.0,50.0,803085.0],["2025-07-14",50.0,53.2,45.0,47.8,552420.0],["2025-07-15",48.4,50.7,44.6,44.9,359480.0],["2025-07-16",46.2,47.36,38.4,42.4,625695.0],["2025-07-17",43.0,53.0,42.98,47.6,614230.0],["2025-07-18",47.2,49.8,44.0,44.2,356900.0],["2025-07-21",45.5,46.2,39.6,41.0,289850.0],["2025-07-22",41.4,42.4,39.4,41.0,178730.0],["2025-07-23",41.2,44.4,41.2,41.8,275700.0],["2025-07-24",42.6,45.4,42.4,43.4,172725.0],["2025-07-25",43.0,44.2,40.6,44.0,155275.0],["2025-07-28",45.0,51.2,44.7,48.4,480935.0],["2025-07-29",49.2,53.0,46.0,47.0,328595.0],["2025-07-30",45.8,46.4,43.0,44.2,183350.0],["2025-07-31",44.0,47.58,41.2,41.4,174290.0],["2025-08-01",40.2,42.2,39.6,42.0,123160.0],["2025-08-04",42.0,42.8,40.6,42.2,98140.0],["2025-08-05",44.0,45.4,42.6,43.6,94390.0],["2025-08-06",43.2,44.0,41.0,41.8,86865.0],["2025-08-07",41.8,42.4,40.3,41.4,88670.0],["2025-08-08",42.4,42.8,40.5,41.4,100195.0],["2025-08-11",41.4,41.6,37.2,39.8,252860.0],["2025-08-12",39.2,39.2,32.4,33.2,327315.0],["2025-08-13",41.4,46.0,39.0,40.4,1382535.0],["2025-08-14",39.4,40.6,38.0,39.6,186345.0],["2025-08-15",39.6,42.8,39.6,42.8,185090.0],["2025-08-18",43.0,43.8,40.8,40.8,137435.0],["2025-08-19",41.0,41.6,39.4,41.0,95400.0],["2025-08-20",41.2,46.4,41.16,44.0,302755.0],["2025-08-21",43.8,44.0,42.4,43.4,90870.0],["2025-08-22",43.4,45.5,41.8,43.4,142980.0],["2025-08-25",45.3,50.2,41.0,41.2,411755.0],["2025-08-26",41.8,43.6,41.2,41.6,119050.0],["2025-08-27",42.0,42.0,39.7,40.0,248105.0],["2025-08-28",40.0,41.6,38.8,40.2,229265.0],["2025-08-29",41.4,42.2,38.8,39.4,183010.0],["2025-09-02",39.8,42.0,39.5,40.8,199830.0],["2025-09-03",40.4,42.2,39.8,40.0,198465.0],["2025-09-04",39.6,40.1,38.0,38.6,239090.0],["2025-09-05",39.0,40.4,38.0,39.2,152975.0],["2025-09-08",39.2,40.2,38.2,39.6,209820.0],["2025-09-09",40.2,40.6,39.4,40.2,202615.0],["2025-09-10",39.4,39.6,36.0,36.0,305765.0],["2025-09-11",37.6,39.0,36.2,36.3,415670.0],["2025-09-12",36.0,37.4,34.6,34.8,173340.0],["2025-09-15",34.8,35.4,31.3,32.0,301940.0],["2025-09-16",32.0,32.4,30.16,31.4,282985.0],["2025-09-17",31.0,32.8,29.6,30.4,276725.0],["2025-09-18",31.2,31.2,29.2,30.4,236830.0],["2025-09-19",30.71,31.98,25.4,27.24,656500.0],["2025-09-22",26.5,28.98,26.5,27.935,264500.0],["2025-09-23",27.28,33.145,26.68,31.28,466300.0],["2025-09-24",32.7,36.69,31.71,34.69,587100.0],["2025-09-25",32.4,34.3,31.84,33.81,440100.0],["2025-09-26",33.0,33.62,32.294,33.62,100500.0],["2025-09-29",34.11,40.21,34.11,39.89,576800.0],["2025-09-30",41.18,49.95,41.18,48.72,1114200.0],["2025-10-01",47.14,49.64,38.74,39.26,910300.0],["2025-10-02",42.51,42.75,36.67,36.68,750300.0],["2025-10-03",36.88,39.49,36.88,37.46,391000.0],["2025-10-06",37.57,38.31,35.35,35.685,611400.0],["2025-10-07",35.37,35.82,33.7,33.8,381500.0],["2025-10-08",34.12,34.63,33.2,33.4,436500.0],["2025-10-09",33.02,33.2,31.26,31.72,424100.0],["2025-10-10",30.48,33.5,30.48,31.23,402000.0],["2025-10-13",31.5,33.17,31.5,32.29,292600.0],["2025-10-14",33.03,33.03,29.2,30.81,615000.0],["2025-10-15",32.93,33.42,30.1,30.22,725900.0],["2025-10-16",30.68,30.969,28.95,29.06,418300.0],["2025-10-17",28.66,31.31,28.65,29.0,627500.0],["2025-10-20",29.95,30.4,29.0,29.43,331600.0],["2025-10-21",30.075,30.38,27.41,27.77,349400.0],["2025-10-22",27.0,27.45,25.95,26.5,295800.0],["2025-10-23",25.76,28.31,25.6,27.76,292600.0],["2025-10-24",27.36,28.215,27.05,27.19,276900.0],["2025-10-27",27.2,28.467,26.0,28.13,366100.0],["2025-10-28",27.89,28.66,26.8,26.925,373200.0],["2025-10-29",26.79,26.8,23.12,25.5,954600.0],["2025-10-30",25.16,25.56,24.59,25.0,203700.0],["2025-10-31",25.22,26.76,24.05,24.11,224500.0],["2025-11-03",24.16,24.5,22.31,22.41,255000.0],["2025-11-04",21.96,22.0,19.62,20.56,424900.0],["2025-11-05",20.27,21.71,20.27,20.91,220700.0],["2025-11-06",20.8,21.3,18.79,18.97,266400.0],["2025-11-07",18.82,19.95,18.39,18.7,331700.0],["2025-11-10",19.21,20.0,18.68,18.8,437000.0],["2025-11-11",9.51,10.21,9.0,9.84,9187100.0],["2025-11-12",10.0,10.5,9.72,10.06,1325900.0],["2025-11-13",9.96,10.45,9.5,9.75,869200.0],["2025-11-14",9.5,10.35,9.5,10.01,523400.0],["2025-11-17",10.0,10.25,9.685,10.02,778500.0],["2025-11-18",9.95,10.15,9.0,9.12,1011400.0],["2025-11-19",8.9,9.21,7.76,7.82,794400.0],["2025-11-20",7.82,8.16,6.5,6.86,1087600.0],["2025-11-21",6.77,7.6,6.69,7.45,735700.0],["2025-11-24",7.82,8.77,7.82,8.36,918100.0],["2025-11-25",8.31,8.679,7.9,7.96,508600.0],["2025-11-26",8.2,8.27,7.6,7.95,333000.0],["2025-11-28",8.315,8.66,8.119,8.33,293600.0],["2025-12-01",8.33,8.33,7.52,7.68,427000.0],["2025-12-02",7.45,7.99,7.21,7.53,422500.0],["2025-12-03",7.8,8.6,7.6,8.51,537200.0],["2025-12-04",8.41,8.49,8.03,8.33,435200.0],["2025-12-05",8.43,8.43,7.91,8.18,245900.0],["2025-12-08",8.18,8.57,7.99,8.36,245600.0],["2025-12-09",10.555,12.82,8.948,10.72,41895000.0],["2025-12-10",10.22,10.58,9.83,10.33,3482900.0],["2025-12-11",10.17,12.43,10.0,12.13,3324400.0],["2025-12-12",12.0,14.13,11.77,12.51,3396700.0],["2025-12-15",12.8,14.21,12.61,13.51,2263300.0],["2025-12-16",13.17,15.86,13.01,15.82,3608100.0],["2025-12-17",16.17,16.8,14.06,14.26,2688600.0],["2025-12-18",14.68,14.84,12.41,12.8,2022800.0],["2025-12-19",12.92,13.76,12.3,12.41,1785300.0],["2025-12-22",12.41,13.89,12.05,13.71,953500.0],["2025-12-23",13.5,13.86,12.96,13.53,719000.0],["2025-12-24",13.5,15.27,13.392,14.53,850500.0],["2025-12-26",14.5,14.76,13.5,14.72,630200.0],["2025-12-29",14.12,15.0,13.72,13.72,692300.0],["2025-12-30",13.61,13.66,12.255,12.53,1490400.0],["2025-12-31",12.55,13.15,12.476,13.08,564500.0],["2026-01-02",13.2,13.595,11.63,11.64,1177300.0],["2026-01-05",11.92,12.4,10.45,10.58,1627500.0],["2026-01-06",10.7,11.75,10.29,11.67,1408900.0],["2026-01-07",11.85,13.88,11.65,13.56,1586300.0],["2026-01-08",13.41,13.56,12.58,12.78,808300.0],["2026-01-09",13.2,13.85,12.905,13.52,984600.0],["2026-01-12",14.1,14.64,13.37,14.15,1137800.0],["2026-01-13",14.16,14.38,13.2,13.49,1159100.0],["2026-01-14",13.39,14.99,13.0,14.77,1109800.0],["2026-01-15",14.77,15.4,14.04,14.06,869100.0],["2026-01-16",14.79,15.8,14.2,15.75,980900.0],["2026-01-20",15.207,18.5,14.94,17.6,2483800.0],["2026-01-21",17.69,18.6,16.95,18.08,951900.0],["2026-01-22",18.2,18.27,17.07,17.27,783700.0],["2026-01-23",17.19,17.64,16.398,16.59,742300.0],["2026-01-26",16.44,16.44,14.786,15.07,904200.0],["2026-01-27",15.0,15.095,14.235,14.76,730700.0],["2026-01-28",14.5,14.75,13.71,13.74,619300.0],["2026-01-29",13.7,14.105,13.3,13.99,467300.0],["2026-01-30",14.55,15.0,12.9,13.0,1033900.0],["2026-02-02",12.84,13.47,12.35,12.79,866400.0],["2026-02-03",12.79,13.16,12.21,12.82,887100.0],["2026-02-04",12.8,12.88,12.07,12.4,725700.0],["2026-02-05",12.28,12.63,11.46,12.07,1106400.0],["2026-02-06",12.31,13.8,12.245,13.16,1045000.0],["2026-02-09",13.03,13.24,12.31,13.17,681300.0],["2026-02-10",13.3,14.73,12.94,13.89,1021900.0],["2026-02-11",14.04,14.04,12.5,13.34,830700.0],["2026-02-12",12.93,13.419,12.62,13.07,383300.0],["2026-02-13",13.02,13.48,12.6,12.78,303200.0],["2026-02-17",12.8,13.555,12.64,12.98,485100.0],["2026-02-18",13.09,13.735,13.09,13.2,462100.0],["2026-02-19",13.1,13.37,12.8,13.31,595700.0],["2026-02-20",13.27,13.78,13.0,13.55,424000.0],["2026-02-23",13.55,15.983,13.55,15.42,1348800.0],["2026-02-24",15.1,15.58,14.31,15.35,708500.0],["2026-02-25",15.5,17.09,14.84,16.06,1100100.0],["2026-02-26",16.03,16.49,15.57,15.9,568400.0],["2026-02-27",15.76,16.13,15.2,15.44,432500.0],["2026-03-02",14.98,16.11,14.875,15.9,885200.0],["2026-03-03",15.39,15.7,14.57,14.95,790000.0],["2026-03-04",15.02,15.48,14.4,15.05,477900.0],["2026-03-05",14.95,15.15,14.04,14.56,465400.0],["2026-03-06",14.42,15.45,14.4,15.12,547100.0],["2026-03-09",15.0,15.88,14.98,15.46,574700.0],["2026-03-10",15.39,16.74,15.39,16.0,758800.0],["2026-03-11",16.1,16.43,14.83,14.88,596600.0],["2026-03-12",14.84,14.99,14.0,14.05,482100.0],["2026-03-13",14.03,14.535,13.15,13.51,637300.0],["2026-03-16",13.78,14.3,13.55,13.76,445100.0],["2026-03-17",13.67,14.08,13.3,13.72,603200.0],["2026-03-18",13.7,13.87,12.94,13.0,1012600.0],["2026-03-19",13.0,13.784,12.728,13.17,877300.0],["2026-03-20",13.35,13.62,12.01,12.04,4553300.0],["2026-03-23",12.22,12.91,11.7,12.69,1124900.0],["2026-03-24",12.41,12.75,11.82,12.15,1254600.0],["2026-03-25",12.3,13.17,12.3,12.94,681000.0],["2026-03-26",12.84,14.235,12.65,13.57,1022200.0],["2026-03-27",13.66,14.98,13.64,14.48,1716000.0],["2026-03-30",14.66,15.13,14.23,14.7,1073600.0],["2026-03-31",14.88,17.98,14.86,17.84,2462200.0],["2026-04-01",18.61,19.7,17.35,17.39,1563400.0],["2026-04-02",16.79,19.31,16.76,18.05,1525600.0],["2026-04-06",18.05,18.53,16.22,16.27,1484500.0],["2026-04-07",15.73,16.85,14.29,16.85,2341900.0],["2026-04-08",16.9,17.29,15.6,15.745,1824600.0],["2026-04-09",15.6,16.39,15.5,15.6,939800.0],["2026-04-10",15.62,15.78,15.23,15.47,525600.0],["2026-04-13",15.47,16.55,15.47,15.97,1555700.0],["2026-04-14",15.96,16.24,15.2,15.87,1165700.0],["2026-04-15",16.09,16.15,15.41,15.6,882000.0],["2026-04-16",15.57,15.63,14.715,14.97,725000.0],["2026-04-17",15.12,16.86,15.0,16.59,2149500.0],["2026-04-20",16.56,16.56,15.32,15.71,1086600.0],["2026-04-21",15.78,16.0,14.655,15.17,1146700.0],["2026-04-22",15.3,15.855,15.04,15.32,1047700.0],["2026-04-23",15.17,15.49,14.18,14.62,971600.0],["2026-04-24",14.59,14.88,13.68,13.81,1075400.0],["2026-04-27",13.82,14.59,13.77,14.12,1089500.0],["2026-04-28",13.97,14.66,13.97,14.38,439800.0],["2026-04-29",14.21,14.31,13.91,14.03,499900.0],["2026-04-30",14.16,14.88,13.88,14.33,548900.0],["2026-05-01",14.29,14.32,13.68,13.85,544900.0],["2026-05-04",13.85,14.73,13.66,14.71,986600.0],["2026-05-05",14.82,15.6,14.71,15.52,678100.0],["2026-05-06",15.53,16.08,15.49,15.9,626700.0],["2026-05-07",15.9,16.5,15.825,16.08,750200.0],["2026-05-08",15.98,17.32,15.91,16.94,1173200.0],["2026-05-11",17.13,18.28,17.0,17.25,1389900.0],["2026-05-12",17.2,17.2,15.44,16.47,1225100.0],["2026-05-13",16.23,16.82,15.75,15.91,692000.0],["2026-05-14",16.14,16.17,14.85,15.07,993100.0],["2026-05-15",14.89,15.355,14.57,14.63,649800.0],["2026-05-18",14.54,14.55,13.9,14.13,827900.0],["2026-05-19",14.13,14.43,13.8,14.13,718200.0],["2026-05-20",14.32,15.605,14.2,15.55,1427300.0],["2026-05-21",15.23,15.25,14.75,15.04,1039200.0],["2026-05-22",15.0,15.28,14.27,14.33,727600.0],["2026-05-26",14.59,14.65,14.04,14.1,686000.0],["2026-05-27",14.0,15.59,13.95,15.52,788600.0],["2026-05-28",15.47,15.47,14.85,15.01,627600.0],["2026-05-29",15.14,15.238,14.8,14.97,479800.0],["2026-06-01",14.77,14.783,14.165,14.57,536400.0],["2026-06-02",14.36,14.37,13.615,13.66,799300.0],["2026-06-03",13.66,13.71,13.13,13.44,655600.0],["2026-06-04",13.5,14.85,13.21,14.32,661700.0],["2026-06-05",14.28,14.452,12.9,13.16,597300.0],["2026-06-08",13.6,13.8,12.81,13.29,871200.0],["2026-06-09",13.34,13.397,12.58,13.28,867900.0],["2026-06-10",13.05,13.55,12.91,13.0,771500.0],["2026-06-11",12.84,14.42,12.8,14.09,1045400.0],["2026-06-12",14.09,14.83,14.07,14.36,544900.0],["2026-06-15",14.695,15.0,13.45,14.07,1913000.0],["2026-06-16",13.99,14.26,13.794,14.11,750000.0],["2026-06-17",14.33,15.29,14.185,15.02,1110400.0],["2026-06-18",15.18,15.44,14.38,14.49,2875000.0],["2026-06-22",14.64,15.28,14.55,14.94,800100.0],["2026-06-23",14.76,15.25,14.65,14.85,1260900.0],["2026-06-24",14.85,15.03,14.22,14.48,742300.0],["2026-06-25",14.48,15.48,14.48,14.93,903600.0],["2026-06-26",15.04,16.28,14.97,16.1,8125900.0],["2026-06-29",16.12,19.11,15.85,18.6,2818600.0],["2026-06-30",18.6,19.12,18.05,18.41,1378500.0],["2026-07-01",18.39,19.13,17.98,18.39,1388800.0],["2026-07-02",18.72,22.22,18.672,20.59,3911300.0],["2026-07-06",20.48,21,19.21,20.1,1595132.782355],["2026-07-07",20.22,20.84,19.34,20.1,1369070.679749],["2026-07-08",19.8,20.36,19.05,20.31,2135587.381617],["2026-07-09",20.17,20.95,19.45,19.75,1597599.164412],["2026-07-10",19.9,19.9,17.67,19.14,2185013.093251],["2026-07-13",18.88,19.33,17.82,18.03,1107793.265914],["2026-07-14",18.13,18.91,18.01,18.5,896081.306857],["2026-07-15",18.47,18.84,17.9,18.08,766925.233753],["2026-07-16",17.9,18.37,17.135,17.34,849595.926279],["2026-07-17",17.11,18.24,16.67,18.09,998806.50216],["2026-07-20",18.56,18.655,17.06,17.45,663543.548463],["2026-07-21",17.4,20.26,17.28,20.05,1338548.753661],["2026-07-22",20.02,20.39,18.87,19.51,1010004.838283],["2026-07-23",19.29,19.59,18.765,18.98,553232.82007],["2026-07-24",18.99,19.63,18.3616,19.26,638814.020656],["2026-07-27",19.42,20.74,19.41,19.44,948236.52963],["2026-07-28",19.6,20.27,18.87,20,863102.844054],["2026-07-29",20.24,20.53,19.2,19.55,862483.708225],["2026-07-30",19.91,21.9,19.595,21.8,923151.677774],["2026-07-31",21.51,21.72,20.48,21.15,904900.644275],["2026-08-03",20.97,21.97,20.17,21.41,851747.339011],["2026-08-04",21.55,22.49,21.51,22.25,834896.005504],["2026-08-05",22.45,23.07,22.04,22.27,723533.164925],["2026-08-06",22.01,23.79,21.9,23.7,735140.87794],["2026-08-07",24.1,24.34,22.73,23.67,800993.645263],["2026-08-10",23.35,23.84,22.95,23.78,166792.043064],["2026-08-11",23.09,23.79,22.8,23.59,646560.68159],["2026-08-12",23.48,23.51,21.75,22.34,989987.409314],["2026-08-13",22.01,23.57,21.8,23.29,933663.445504]]}