{"t":"BDSX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-28",271.8,300.0,256.2,256.2,130850.0],["2020-10-29",251.2,292.0,250.0,257.0,56540.0],["2020-10-30",274.8,274.8,234.6,248.6,20260.0],["2020-11-02",250.0,279.6,240.08,271.4,14440.0],["2020-11-03",272.0,286.8,260.0,276.6,12380.0],["2020-11-04",279.4,291.8,257.4,266.6,20515.0],["2020-11-05",268.8,268.8,246.2,249.2,4555.0],["2020-11-06",247.2,254.0,244.04,248.6,5430.0],["2020-11-09",254.0,262.8,217.0,217.8,10915.0],["2020-11-10",221.6,235.8,219.6,225.8,8470.0],["2020-11-11",229.0,252.0,226.2,235.0,10605.0],["2020-11-12",235.0,253.2,225.2,225.4,10235.0],["2020-11-13",227.0,236.02,220.0,226.4,9725.0],["2020-11-16",229.4,286.8,221.4,277.4,18420.0],["2020-11-17",275.0,360.0,262.8,327.0,49180.0],["2020-11-18",344.8,382.68,300.4,312.8,27910.0],["2020-11-19",319.8,345.8,314.0,321.2,14025.0],["2020-11-20",325.8,344.9,321.2,341.8,11175.0],["2020-11-23",340.4,359.6,329.22,353.0,10425.0],["2020-11-24",356.4,368.0,353.2,356.4,10175.0],["2020-11-25",359.0,366.8,354.2,359.4,7895.0],["2020-11-27",360.0,366.6,334.18,338.8,4170.0],["2020-11-30",338.0,361.4,338.0,358.8,8300.0],["2020-12-01",358.8,359.52,313.4,314.0,7595.0],["2020-12-02",313.6,331.08,310.4,328.8,2830.0],["2020-12-03",328.0,338.4,320.0,327.4,2485.0],["2020-12-04",331.4,339.8,301.0,308.8,4290.0],["2020-12-07",309.0,314.82,284.8,288.2,6365.0],["2020-12-08",290.0,334.0,290.0,316.6,2495.0],["2020-12-09",314.2,332.6,301.0,306.4,1940.0],["2020-12-10",298.8,331.0,298.0,313.8,4740.0],["2020-12-11",310.0,332.5,310.0,314.8,5325.0],["2020-12-14",319.0,331.4,313.2,318.0,4555.0],["2020-12-15",330.6,338.6,316.4,328.4,3555.0],["2020-12-16",327.6,341.1,313.4,333.4,6435.0],["2020-12-17",337.4,356.1,331.0,345.2,10735.0],["2020-12-18",348.6,348.78,318.2,322.2,21140.0],["2020-12-21",318.6,345.3,306.4,341.4,8815.0],["2020-12-22",340.0,369.8,340.0,364.8,15490.0],["2020-12-23",365.4,398.8,365.4,392.2,12040.0],["2020-12-24",386.4,390.3,358.2,359.4,3380.0],["2020-12-28",364.0,379.6,348.8,377.6,4585.0],["2020-12-29",379.6,382.6,354.82,377.2,5350.0],["2020-12-30",376.0,398.2,373.2,377.4,6375.0],["2020-12-31",377.4,420.3,364.0,403.2,4880.0],["2021-01-04",403.2,403.6,368.6,396.0,7670.0],["2021-01-05",396.2,399.4,360.0,365.6,4785.0],["2021-01-06",361.4,389.0,360.0,387.4,3455.0],["2021-01-07",385.6,391.5,369.2,383.2,3305.0],["2021-01-08",398.6,451.4,396.0,423.8,5860.0],["2021-01-11",423.8,463.8,410.16,451.0,5050.0],["2021-01-12",454.2,456.4,427.0,446.2,5170.0],["2021-01-13",446.2,485.0,429.2,475.6,4775.0],["2021-01-14",484.6,526.8,464.8,519.8,3240.0],["2021-01-15",520.0,576.2,517.88,560.0,12975.0],["2021-01-19",572.0,607.2,532.0,571.2,12810.0],["2021-01-20",569.8,639.8,563.5,624.2,6075.0],["2021-01-21",627.0,627.0,536.0,581.0,8755.0],["2021-01-22",580.0,586.5,532.4,551.8,10025.0],["2021-01-25",550.6,576.8,504.8,543.4,7200.0],["2021-01-26",549.0,550.0,528.5,533.2,3695.0],["2021-01-27",500.6,505.4,424.2,439.2,8905.0],["2021-01-28",461.0,510.0,440.0,495.0,7185.0],["2021-01-29",493.0,494.0,464.6,483.6,3010.0],["2021-02-01",493.4,499.72,469.6,485.6,4035.0],["2021-02-02",509.6,510.06,477.4,482.8,3660.0],["2021-02-03",482.8,495.4,448.4,475.4,2990.0],["2021-02-04",474.2,484.8,461.8,467.0,3715.0],["2021-02-05",466.0,471.8,436.0,437.6,2900.0],["2021-02-08",441.2,459.2,430.8,442.8,3965.0],["2021-02-09",461.2,481.58,439.4,462.2,7720.0],["2021-02-10",471.2,492.0,462.2,483.8,3280.0],["2021-02-11",488.4,499.8,475.3,489.6,2535.0],["2021-02-12",494.2,499.6,474.2,495.8,2060.0],["2021-02-16",501.4,567.2,501.4,535.8,5930.0],["2021-02-17",535.8,546.2,480.8,501.4,7560.0],["2021-02-18",502.0,510.2,453.4,469.0,5900.0],["2021-02-19",474.0,513.2,460.4,487.4,8130.0],["2021-02-22",480.0,496.58,454.4,458.8,5265.0],["2021-02-23",458.2,458.2,403.4,413.4,8320.0],["2021-02-24",413.4,439.8,408.3,418.8,5765.0],["2021-02-25",418.8,426.78,375.0,384.2,6400.0],["2021-02-26",392.8,404.4,365.2,394.8,7485.0],["2021-03-01",405.6,405.6,365.2,380.8,6560.0],["2021-03-02",382.2,434.0,368.2,411.6,5485.0],["2021-03-03",420.4,424.26,377.86,402.0,5010.0],["2021-03-04",398.2,412.6,348.6,361.6,5580.0],["2021-03-05",366.4,382.7,325.2,366.8,12965.0],["2021-03-08",365.2,382.4,317.2,351.4,7245.0],["2021-03-09",351.8,389.0,351.48,371.4,2960.0],["2021-03-10",376.0,437.4,376.0,402.8,7455.0],["2021-03-11",446.8,454.6,421.0,449.6,3850.0],["2021-03-12",448.0,459.8,427.4,456.0,3445.0],["2021-03-15",460.0,474.4,451.8,459.6,2540.0],["2021-03-16",460.0,460.0,422.2,434.6,8550.0],["2021-03-17",442.0,509.8,420.2,474.6,7140.0],["2021-03-18",475.4,480.0,434.0,452.6,5105.0],["2021-03-19",448.2,453.6,431.0,445.0,6180.0],["2021-03-22",441.4,450.4,414.6,428.0,2540.0],["2021-03-23",423.4,434.0,396.0,403.4,3155.0],["2021-03-24",407.4,410.36,356.6,363.8,3560.0],["2021-03-25",366.0,371.58,338.8,362.8,3445.0],["2021-03-26",364.4,379.0,334.0,344.4,3755.0],["2021-03-29",342.4,370.8,319.4,337.4,5620.0],["2021-03-30",336.2,370.0,325.4,364.8,2650.0],["2021-03-31",370.8,426.0,366.6,406.2,4475.0],["2021-04-01",407.2,410.0,398.0,405.6,6415.0],["2021-04-05",412.6,412.6,390.8,407.0,1950.0],["2021-04-06",404.2,415.6,387.6,401.2,4270.0],["2021-04-07",400.0,406.0,386.0,386.0,2115.0],["2021-04-08",402.2,403.08,368.8,380.8,2650.0],["2021-04-09",380.0,384.9,373.0,379.0,1380.0],["2021-04-12",376.8,395.2,374.0,382.6,2275.0],["2021-04-13",380.52,385.4,372.0,380.8,1045.0],["2021-04-14",380.8,386.0,373.2,379.2,1010.0],["2021-04-15",381.44,389.0,375.2,382.8,980.0],["2021-04-16",385.8,395.0,378.2,387.4,1290.0],["2021-04-19",384.4,388.1,360.0,377.8,2590.0],["2021-04-20",376.2,376.9,353.8,364.8,1140.0],["2021-04-21",370.0,376.5,352.8,355.6,2990.0],["2021-04-22",359.0,368.0,353.0,365.4,2410.0],["2021-04-23",367.0,373.6,354.6,359.4,2720.0],["2021-04-26",343.6,358.1,336.0,347.6,5435.0],["2021-04-27",348.2,350.0,328.8,332.2,6115.0],["2021-04-28",331.4,358.0,329.6,341.2,4895.0],["2021-04-29",339.6,339.6,307.4,317.6,5685.0],["2021-04-30",316.2,332.6,312.4,327.2,1815.0],["2021-05-03",325.6,328.3,312.4,315.8,2685.0],["2021-05-04",310.0,310.0,286.9,300.2,4560.0],["2021-05-05",303.2,311.8,281.0,290.4,2635.0],["2021-05-06",286.6,300.02,264.8,282.4,7240.0],["2021-05-07",282.4,299.94,275.6,284.8,3250.0],["2021-05-10",287.2,303.8,276.0,300.2,6370.0],["2021-05-11",289.6,301.0,277.4,295.0,5580.0],["2021-05-12",280.0,294.8,250.0,260.2,9945.0],["2021-05-13",264.8,285.0,250.0,251.8,5765.0],["2021-05-14",254.4,280.0,246.4,252.4,4300.0],["2021-05-17",249.6,261.4,242.0,242.8,3125.0],["2021-05-18",246.2,258.52,246.2,252.8,4870.0],["2021-05-19",249.4,257.8,243.08,255.4,5270.0],["2021-05-20",257.4,273.4,247.2,269.8,3830.0],["2021-05-21",270.0,272.8,254.4,269.0,3310.0],["2021-05-24",272.0,289.2,272.0,281.2,5380.0],["2021-05-25",281.2,311.4,280.0,297.8,7860.0],["2021-05-26",304.0,309.8,277.8,282.0,7645.0],["2021-05-27",284.0,285.0,271.6,281.2,3450.0],["2021-05-28",284.6,297.8,281.4,289.0,3310.0],["2021-06-01",289.4,314.6,284.4,298.6,7420.0],["2021-06-02",295.0,308.8,293.1,297.8,4715.0],["2021-06-03",295.2,299.2,284.8,289.0,7100.0],["2021-06-04",296.6,296.6,270.0,272.2,5045.0],["2021-06-07",272.2,279.2,263.0,264.4,4535.0],["2021-06-08",268.6,301.5,265.34,298.0,5360.0],["2021-06-09",296.8,307.6,295.2,301.0,2535.0],["2021-06-10",302.6,311.4,296.0,304.2,1400.0],["2021-06-11",305.0,306.2,291.5,302.6,2650.0],["2021-06-14",302.2,325.4,301.1,321.0,2735.0],["2021-06-15",322.2,327.0,300.4,312.4,3320.0],["2021-06-16",305.0,305.0,283.4,295.0,6600.0],["2021-06-17",296.2,322.0,296.2,316.0,4090.0],["2021-06-18",313.0,320.8,303.8,313.0,5230.0],["2021-06-21",313.0,327.9,306.0,316.0,8465.0],["2021-06-22",313.8,313.8,291.0,302.0,6535.0],["2021-06-23",303.0,304.0,287.0,289.2,8285.0],["2021-06-24",292.0,293.9,271.8,284.4,6025.0],["2021-06-25",288.0,296.0,283.0,283.8,54815.0],["2021-06-28",283.8,293.2,282.4,289.4,15245.0],["2021-06-29",291.4,291.8,270.8,274.4,6680.0],["2021-06-30",276.0,277.8,250.4,264.2,11925.0],["2021-07-01",264.2,272.6,254.6,255.6,4490.0],["2021-07-02",256.8,258.08,240.2,243.2,4435.0],["2021-07-06",243.4,248.3,235.0,236.0,4375.0],["2021-07-07",236.4,236.4,208.0,220.0,12135.0],["2021-07-08",217.6,230.0,217.2,220.0,5875.0],["2021-07-09",221.6,239.6,214.88,238.8,11275.0],["2021-07-12",240.74,255.8,238.4,247.2,5145.0],["2021-07-13",249.8,259.8,233.6,241.8,4810.0],["2021-07-14",243.2,243.2,216.9,226.4,6820.0],["2021-07-15",226.2,236.0,218.2,232.8,3590.0],["2021-07-16",234.0,239.2,224.06,228.2,4950.0],["2021-07-19",222.0,224.8,212.5,218.2,6095.0],["2021-07-20",215.4,225.22,202.4,212.0,9015.0],["2021-07-21",214.2,218.0,209.8,210.2,5280.0],["2021-07-22",209.8,213.2,201.0,204.6,4035.0],["2021-07-23",205.4,210.0,186.2,198.4,7365.0],["2021-07-26",197.0,202.4,188.4,191.6,4910.0],["2021-07-27",191.0,199.9,180.8,182.0,3080.0],["2021-07-28",182.6,188.82,177.0,178.8,4890.0],["2021-07-29",180.6,198.0,179.0,189.8,13430.0],["2021-07-30",186.8,194.6,178.6,187.8,5345.0],["2021-08-02",187.6,199.78,187.6,194.8,3855.0],["2021-08-03",195.2,202.2,178.8,184.2,8530.0],["2021-08-04",183.2,191.6,180.2,186.2,2175.0],["2021-08-05",186.8,197.4,186.44,196.2,2020.0],["2021-08-06",196.8,198.8,186.0,192.8,1945.0],["2021-08-09",191.6,194.8,180.0,183.2,4290.0],["2021-08-10",183.0,199.2,183.0,196.8,6340.0],["2021-08-11",180.0,186.14,145.0,145.0,26060.0],["2021-08-12",150.2,167.8,140.8,151.0,41565.0],["2021-08-13",148.8,156.6,135.2,149.0,23225.0],["2021-08-16",149.2,151.4,131.6,132.0,8830.0],["2021-08-17",130.4,169.2,130.4,160.4,36290.0],["2021-08-18",159.0,163.8,145.6,147.4,10300.0],["2021-08-19",147.2,170.0,143.2,159.8,13090.0],["2021-08-20",159.8,163.3,157.2,159.2,6125.0],["2021-08-23",156.4,169.9,144.4,167.0,7585.0],["2021-08-24",170.0,184.38,167.4,183.6,5180.0],["2021-08-25",183.6,185.8,175.4,182.2,4760.0],["2021-08-26",180.2,183.6,169.8,175.2,3890.0],["2021-08-27",177.0,181.0,173.88,175.2,4590.0],["2021-08-30",177.0,184.0,176.0,177.8,4505.0],["2021-08-31",177.6,182.1,173.86,180.4,3405.0],["2021-09-01",181.6,195.8,181.2,192.0,3195.0],["2021-09-02",196.2,198.58,191.0,196.8,2585.0],["2021-09-03",194.4,196.2,185.2,191.2,3360.0],["2021-09-07",192.0,202.2,192.0,197.6,4070.0],["2021-09-08",197.4,197.4,184.0,189.4,2800.0],["2021-09-09",186.6,199.2,182.6,192.2,2570.0],["2021-09-10",192.2,197.8,190.66,193.2,1990.0],["2021-09-13",196.8,204.4,190.8,191.4,2675.0],["2021-09-14",191.8,196.6,182.0,188.2,3340.0],["2021-09-15",185.6,189.4,174.0,179.0,2840.0],["2021-09-16",177.6,180.2,171.1,177.2,2125.0],["2021-09-17",179.4,186.2,172.6,174.4,13115.0],["2021-09-20",171.6,176.4,160.2,165.6,5645.0],["2021-09-21",166.2,175.4,164.4,173.6,3265.0],["2021-09-22",174.0,182.0,168.4,176.0,1750.0],["2021-09-23",176.6,179.98,172.0,179.4,2440.0],["2021-09-24",176.8,176.8,170.2,172.4,1565.0],["2021-09-27",171.2,183.8,169.0,176.2,2385.0],["2021-09-28",175.0,175.0,160.8,165.0,2690.0],["2021-09-29",165.4,165.4,159.0,160.6,730.0],["2021-09-30",160.8,168.8,159.0,164.4,1270.0],["2021-10-01",164.4,175.0,161.4,173.4,2290.0],["2021-10-04",172.8,172.8,158.6,158.6,2420.0],["2021-10-05",160.2,164.3,147.46,155.4,3515.0],["2021-10-06",152.8,154.3,145.6,147.0,1065.0],["2021-10-07",146.2,162.8,140.0,156.2,3230.0],["2021-10-08",157.0,157.0,152.8,154.4,775.0],["2021-10-11",156.2,156.2,142.6,148.4,2295.0],["2021-10-12",147.4,154.0,146.0,149.6,1425.0],["2021-10-13",146.48,157.4,146.48,154.6,1205.0],["2021-10-14",155.4,158.0,147.8,150.8,2945.0],["2021-10-15",154.4,154.4,146.9,150.0,1900.0],["2021-10-18",147.6,149.0,140.6,143.8,3080.0],["2021-10-19",146.0,152.0,143.0,150.2,1230.0],["2021-10-20",151.6,158.8,150.74,154.4,1125.0],["2021-10-21",154.8,159.6,153.2,157.4,1295.0],["2021-10-22",156.8,156.8,148.2,153.8,1015.0],["2021-10-25",156.0,156.0,144.2,152.0,1345.0],["2021-10-26",154.6,154.7,147.6,151.2,925.0],["2021-10-27",149.2,149.2,144.0,144.0,1190.0],["2021-10-28",145.0,153.4,144.0,151.2,1115.0],["2021-10-29",149.2,152.8,145.6,150.8,1675.0],["2021-11-01",149.0,157.8,148.2,155.8,2075.0],["2021-11-02",156.4,156.4,148.0,150.4,1490.0],["2021-11-03",148.2,153.2,142.2,145.8,3320.0],["2021-11-04",145.2,147.8,143.0,146.6,1295.0],["2021-11-05",147.2,150.0,142.2,148.2,1915.0],["2021-11-08",148.4,158.0,148.4,156.4,2190.0],["2021-11-09",154.8,166.88,152.0,163.6,2555.0],["2021-11-10",164.0,165.7,152.0,153.2,1905.0],["2021-11-11",154.0,159.6,152.2,157.8,1500.0],["2021-11-12",156.6,159.6,154.2,156.2,2710.0],["2021-11-15",150.2,159.2,150.0,153.8,3395.0],["2021-11-16",151.8,152.4,132.3,133.8,8790.0],["2021-11-17",131.4,133.4,124.4,130.6,10100.0],["2021-11-18",130.4,130.4,122.0,129.2,4635.0],["2021-11-19",126.8,131.0,120.8,127.6,11720.0],["2021-11-22",129.2,129.8,119.9,121.0,4350.0],["2021-11-23",120.8,129.0,114.66,125.8,8535.0],["2021-11-24",124.2,136.2,122.02,134.6,16825.0],["2021-11-26",128.0,138.8,122.46,134.4,2285.0],["2021-11-29",143.9,143.9,124.2,125.2,3465.0],["2021-11-30",126.8,140.0,124.0,136.4,2440.0],["2021-12-01",138.0,138.0,122.2,126.6,3215.0],["2021-12-02",127.4,127.4,112.6,118.8,2800.0],["2021-12-03",120.0,120.0,104.2,105.2,2870.0],["2021-12-06",105.6,122.3,105.6,118.6,4230.0],["2021-12-07",118.8,123.6,108.6,113.4,5605.0],["2021-12-08",112.6,116.8,111.0,112.0,2765.0],["2021-12-09",111.2,112.9,103.4,106.4,3600.0],["2021-12-10",106.8,111.8,98.12,98.6,4240.0],["2021-12-13",97.2,98.92,93.2,94.2,3700.0],["2021-12-14",90.6,94.6,88.0,89.2,3355.0],["2021-12-15",91.4,96.0,88.6,92.4,5145.0],["2021-12-16",93.0,98.4,90.0,91.2,3245.0],["2021-12-17",90.8,100.6,90.8,96.8,7940.0],["2021-12-20",96.8,99.12,84.6,88.2,3650.0],["2021-12-21",88.4,92.4,85.2,89.2,3785.0],["2021-12-22",89.2,91.6,82.2,84.4,5070.0],["2021-12-23",86.0,94.8,84.6,92.0,5515.0],["2021-12-27",91.8,94.0,85.2,87.6,3225.0],["2021-12-28",86.4,88.0,82.2,83.0,3305.0],["2021-12-29",84.6,85.0,80.4,81.8,4470.0],["2021-12-30",82.8,90.0,82.0,88.2,194785.0],["2021-12-31",91.0,113.6,91.0,105.8,35905.0],["2022-01-03",104.6,117.0,103.0,116.2,13715.0],["2022-01-04",112.6,115.2,103.0,106.0,10330.0],["2022-01-05",116.8,119.94,106.0,107.4,7460.0],["2022-01-06",104.6,108.2,98.4,104.0,4040.0],["2022-01-07",103.4,111.26,102.2,108.0,5010.0],["2022-01-10",106.4,119.8,105.4,114.0,8395.0],["2022-01-11",114.0,119.2,108.2,110.4,6335.0],["2022-01-12",110.2,115.8,107.4,108.0,4440.0],["2022-01-13",108.0,108.0,94.0,98.8,7005.0],["2022-01-14",97.6,98.6,90.0,95.0,4090.0],["2022-01-18",95.2,98.2,85.0,85.8,4930.0],["2022-01-19",87.2,92.6,85.2,87.6,2245.0],["2022-01-20",87.8,95.6,83.6,84.8,3575.0],["2022-01-21",83.8,83.8,76.0,76.2,4550.0],["2022-01-24",74.0,81.4,70.6,80.8,4250.0],["2022-01-25",77.8,78.4,71.4,76.2,2420.0],["2022-01-26",77.8,77.8,67.8,70.6,3100.0],["2022-01-27",70.8,71.6,64.0,64.2,5250.0],["2022-01-28",63.6,66.4,59.8,66.2,2675.0],["2022-01-31",72.8,88.4,71.8,79.8,9695.0],["2022-02-01",79.8,82.0,76.4,79.8,2295.0],["2022-02-02",79.8,83.6,72.8,73.8,2690.0],["2022-02-03",72.0,74.9,68.4,74.2,5390.0],["2022-02-04",74.0,80.8,71.2,73.8,5135.0],["2022-02-07",75.4,75.4,69.6,70.0,3335.0],["2022-02-08",70.2,74.4,68.6,73.8,2310.0],["2022-02-09",74.6,74.6,67.8,69.2,5825.0],["2022-02-10",67.2,76.0,67.2,71.8,4930.0],["2022-02-11",71.8,77.4,68.8,69.6,11880.0],["2022-02-14",70.2,74.0,68.2,69.4,2940.0],["2022-02-15",70.8,73.8,67.4,69.6,4560.0],["2022-02-16",69.4,70.2,66.0,68.6,2990.0],["2022-02-17",68.0,71.36,64.4,66.0,5835.0],["2022-02-18",64.2,67.4,60.0,63.4,4550.0],["2022-02-22",62.6,62.6,52.4,52.6,10615.0],["2022-02-23",52.0,52.8,47.1,51.0,10520.0],["2022-02-24",46.4,56.4,45.4,52.7,14985.0],["2022-02-25",52.0,54.0,49.6,49.8,13635.0],["2022-02-28",49.2,51.16,47.4,47.6,6390.0],["2022-03-01",46.2,49.2,46.2,47.0,4130.0],["2022-03-02",46.8,48.6,45.0,48.2,4355.0],["2022-03-03",48.4,50.0,45.2,45.6,5575.0],["2022-03-04",44.8,47.6,42.3,44.0,3950.0],["2022-03-07",44.4,49.12,42.2,43.6,5350.0],["2022-03-08",43.4,47.4,39.2,41.8,7765.0],["2022-03-09",44.2,47.4,44.2,47.0,4240.0],["2022-03-10",49.4,50.0,41.9,45.8,10130.0],["2022-03-11",45.2,47.2,41.4,44.8,3955.0],["2022-03-14",44.6,44.6,40.2,43.2,4355.0],["2022-03-15",43.4,44.0,42.0,43.2,2970.0],["2022-03-16",43.2,45.6,43.0,45.6,5535.0],["2022-03-17",45.2,48.8,44.8,46.0,9040.0],["2022-03-18",45.6,46.9,43.0,43.4,11130.0],["2022-03-21",45.0,45.0,39.2,40.2,7240.0],["2022-03-22",40.4,41.8,39.2,41.0,9370.0],["2022-03-23",41.0,41.6,39.0,39.8,7095.0],["2022-03-24",39.8,39.8,38.0,38.2,8470.0],["2022-03-25",38.6,38.86,35.8,37.2,10035.0],["2022-03-28",37.6,38.2,33.82,34.8,5280.0],["2022-03-29",38.2,38.2,34.2,36.2,7055.0],["2022-03-30",37.0,37.2,34.4,34.6,4245.0],["2022-03-31",35.1,35.6,32.4,33.8,6800.0],["2022-04-01",34.0,39.56,33.4,38.4,7745.0],["2022-04-04",39.0,41.0,37.6,38.4,5290.0],["2022-04-05",38.2,38.26,35.8,36.2,2975.0],["2022-04-06",36.0,36.0,33.9,34.0,1715.0],["2022-04-07",35.1,37.8,34.26,35.8,2430.0],["2022-04-08",35.0,35.4,32.4,33.6,3635.0],["2022-04-11",34.8,34.82,31.2,31.8,138790.0],["2022-04-12",46.6,48.4,36.2,38.6,961360.0],["2022-04-13",35.0,35.4,32.6,33.2,68240.0],["2022-04-14",33.6,33.8,32.0,32.2,26925.0],["2022-04-18",32.6,32.6,26.2,26.9,49625.0],["2022-04-19",27.6,29.0,27.0,28.1,17035.0],["2022-04-20",28.0,32.0,28.0,31.0,24510.0],["2022-04-21",32.0,35.2,29.6,34.4,68215.0],["2022-04-22",32.6,34.0,32.0,32.6,19840.0],["2022-04-25",31.2,32.2,28.2,29.2,21810.0],["2022-04-26",28.6,31.8,27.16,31.2,21910.0],["2022-04-27",30.6,32.2,30.0,31.0,11020.0],["2022-04-28",31.6,34.88,27.8,32.2,32195.0],["2022-04-29",32.6,34.0,29.6,32.2,11665.0],["2022-05-02",32.4,39.4,31.6,38.8,30615.0],["2022-05-03",39.8,41.8,35.2,37.6,26495.0],["2022-05-04",39.4,39.6,33.2,37.2,11770.0],["2022-05-05",37.4,43.6,36.8,42.4,20055.0],["2022-05-06",40.8,43.2,38.0,40.0,9740.0],["2022-05-09",39.0,39.2,36.0,36.8,10105.0],["2022-05-10",36.0,39.2,34.6,35.7,8315.0],["2022-05-11",32.6,34.0,27.0,30.2,26715.0],["2022-05-12",30.2,34.0,28.6,32.1,7135.0],["2022-05-13",31.8,37.6,29.6,36.4,11915.0],["2022-05-16",38.0,38.3,33.2,33.6,4880.0],["2022-05-17",33.6,35.86,33.0,34.0,4615.0],["2022-05-18",33.6,34.6,30.2,31.8,5145.0],["2022-05-19",30.94,35.0,30.1,32.2,11425.0],["2022-05-20",33.2,33.2,28.28,29.6,8945.0],["2022-05-23",29.6,29.98,28.5,29.0,3265.0],["2022-05-24",28.6,28.6,26.2,26.4,5675.0],["2022-05-25",26.0,28.6,25.0,27.8,6140.0],["2022-05-26",28.4,30.0,27.3,29.0,3795.0],["2022-05-27",30.0,31.2,28.2,30.8,4670.0],["2022-05-31",30.4,30.4,29.0,29.6,4940.0],["2022-06-01",29.6,29.88,26.6,27.6,4285.0],["2022-06-02",27.8,28.62,27.2,28.4,2465.0],["2022-06-03",31.0,31.0,27.0,29.0,6940.0],["2022-06-06",29.8,31.0,27.2,30.8,7345.0],["2022-06-07",31.0,41.6,30.0,35.8,21745.0],["2022-06-08",37.2,43.6,36.0,40.6,20285.0],["2022-06-09",39.6,42.2,38.0,41.6,6010.0],["2022-06-10",41.6,41.6,36.2,38.2,7070.0],["2022-06-13",36.8,36.8,29.4,33.6,9515.0],["2022-06-14",33.8,34.0,30.0,32.4,2980.0],["2022-06-15",33.4,34.0,32.2,33.2,3605.0],["2022-06-16",32.8,32.8,28.4,30.4,6210.0],["2022-06-17",30.0,30.86,29.0,29.1,6785.0],["2022-06-21",30.6,30.6,26.0,26.6,11365.0],["2022-06-22",27.4,27.8,26.5,26.8,7540.0],["2022-06-23",26.8,28.0,26.6,27.8,7880.0],["2022-06-24",28.0,28.4,26.8,27.0,64225.0],["2022-06-27",26.6,28.0,25.6,27.0,6140.0],["2022-06-28",26.6,27.8,26.2,27.4,4130.0],["2022-06-29",27.6,27.8,25.6,27.0,3895.0],["2022-06-30",26.0,33.0,26.0,32.8,15885.0],["2022-07-01",32.8,33.2,30.6,32.8,6440.0],["2022-07-05",31.8,34.8,30.0,31.6,16155.0],["2022-07-06",30.0,32.2,30.0,31.4,3375.0],["2022-07-07",31.4,36.6,30.2,35.8,8090.0],["2022-07-08",36.0,37.0,34.0,36.4,4505.0],["2022-07-11",37.0,37.0,33.8,34.8,2795.0],["2022-07-12",34.8,39.7,34.4,37.0,2380.0],["2022-07-13",36.5,38.4,34.0,37.8,4330.0],["2022-07-14",36.2,39.0,35.0,37.6,2335.0],["2022-07-15",36.2,38.4,35.6,37.6,7405.0],["2022-07-18",36.4,37.4,32.4,34.6,4665.0],["2022-07-19",34.2,36.2,34.2,35.4,2860.0],["2022-07-20",35.6,37.6,35.6,36.2,4360.0],["2022-07-21",36.8,41.0,36.72,40.6,6565.0],["2022-07-22",40.8,40.8,38.8,39.6,3975.0],["2022-07-25",38.8,40.4,36.2,39.8,1925.0],["2022-07-26",40.6,44.2,40.0,42.0,7130.0],["2022-07-27",43.6,44.2,40.8,43.0,4050.0],["2022-07-28",43.76,43.8,38.8,42.6,6870.0],["2022-07-29",43.6,43.6,38.0,41.0,13640.0],["2022-08-01",43.8,46.0,41.6,45.0,8890.0],["2022-08-02",45.2,53.74,43.66,52.4,9895.0],["2022-08-03",53.0,57.0,52.4,55.2,6490.0],["2022-08-04",58.0,58.8,45.2,57.8,12005.0],["2022-08-05",60.0,60.0,54.6,55.3,5395.0],["2022-08-08",55.6,57.6,53.2,55.8,5645.0],["2022-08-09",57.8,57.8,47.2,48.2,9910.0],["2022-08-10",49.4,54.0,49.4,52.8,3520.0],["2022-08-11",50.2,53.32,49.22,51.8,2635.0],["2022-08-12",51.0,53.2,50.0,52.2,2550.0],["2022-08-15",52.4,54.4,51.2,53.0,4790.0],["2022-08-16",52.0,53.56,46.2,47.6,5515.0],["2022-08-17",47.8,47.8,44.8,45.0,2445.0],["2022-08-18",44.4,47.2,42.0,42.0,2960.0],["2022-08-19",41.4,42.4,40.0,42.0,7865.0],["2022-08-22",41.0,42.8,40.2,42.0,4120.0],["2022-08-23",42.4,42.4,39.7,40.0,10420.0],["2022-08-24",41.4,43.26,40.6,41.0,14365.0],["2022-08-25",40.4,40.6,36.0,37.2,12550.0],["2022-08-26",36.2,38.42,35.4,36.4,4300.0],["2022-08-29",38.2,38.2,36.2,36.6,1685.0],["2022-08-30",37.0,38.8,36.4,38.4,2745.0],["2022-08-31",39.2,40.8,36.4,37.8,3425.0],["2022-09-01",37.4,37.8,35.8,36.6,1855.0],["2022-09-02",36.4,38.0,35.44,36.6,930.0],["2022-09-06",37.4,38.4,33.4,34.2,1780.0],["2022-09-07",33.2,34.0,31.4,32.0,4715.0],["2022-09-08",31.0,32.0,28.8,30.6,11730.0],["2022-09-09",30.8,44.2,30.8,36.6,129660.0],["2022-09-12",35.6,36.4,33.6,34.6,7105.0],["2022-09-13",35.0,35.56,31.4,33.4,5620.0],["2022-09-14",34.8,35.0,33.4,33.4,2155.0],["2022-09-15",33.0,34.0,31.0,32.8,7375.0],["2022-09-16",33.8,33.8,31.0,33.6,4215.0],["2022-09-19",32.8,33.4,31.0,32.2,1220.0],["2022-09-20",31.2,32.1,29.4,31.8,1980.0],["2022-09-21",30.8,34.0,30.6,32.2,3945.0],["2022-09-22",31.8,33.0,27.2,28.6,13085.0],["2022-09-23",27.4,30.8,24.5,25.6,14970.0],["2022-09-26",25.0,27.4,24.8,25.2,2525.0],["2022-09-27",25.8,26.8,24.6,24.8,1600.0],["2022-09-28",25.0,30.0,25.0,27.8,4180.0],["2022-09-29",29.4,29.4,26.2,27.0,3155.0],["2022-09-30",26.4,28.2,25.0,25.4,7195.0],["2022-10-03",25.4,26.4,23.4,25.0,6935.0],["2022-10-04",25.2,33.0,25.2,30.0,12310.0],["2022-10-05",31.0,31.6,28.6,30.8,3450.0],["2022-10-06",30.8,32.0,28.6,30.0,5350.0],["2022-10-07",31.2,31.2,26.8,27.4,8115.0],["2022-10-10",27.0,29.6,25.4,26.4,10010.0],["2022-10-11",27.4,27.6,24.8,25.4,5885.0],["2022-10-12",26.4,27.6,23.2,23.6,12970.0],["2022-10-13",23.6,24.2,21.2,23.0,4880.0],["2022-10-14",24.2,24.2,21.6,22.8,4320.0],["2022-10-17",23.0,26.0,21.4,22.2,30600.0],["2022-10-18",22.4,25.2,21.6,22.8,16525.0],["2022-10-19",22.8,23.4,21.0,21.0,8460.0],["2022-10-20",21.0,22.0,20.8,21.6,6215.0],["2022-10-21",21.6,21.6,20.0,21.2,3970.0],["2022-10-24",20.68,21.0,19.6,20.2,2880.0],["2022-10-25",20.6,22.0,20.2,20.8,6480.0],["2022-10-26",21.4,22.2,19.2,19.5,7900.0],["2022-10-27",19.4,20.4,19.1,20.4,4110.0],["2022-10-28",20.8,21.2,19.2,20.2,3735.0],["2022-10-31",20.6,20.8,19.4,20.2,2690.0],["2022-11-01",20.94,21.6,20.0,20.8,3415.0],["2022-11-02",22.0,22.0,20.2,20.4,1340.0],["2022-11-03",20.6,21.6,20.0,20.96,3085.0],["2022-11-04",21.2,21.6,20.2,21.0,1995.0],["2022-11-07",20.8,22.18,20.8,21.4,2175.0],["2022-11-08",21.2,22.8,21.2,21.8,1880.0],["2022-11-09",21.7,22.2,20.0,20.4,2290.0],["2022-11-10",20.8,21.2,20.0,20.4,1860.0],["2022-11-11",20.2,21.6,20.08,21.4,1930.0],["2022-11-14",22.0,23.0,21.4,22.2,1830.0],["2022-11-15",23.0,23.0,20.8,21.2,4355.0],["2022-11-16",21.46,23.0,21.3,23.0,6580.0],["2022-11-17",23.2,28.8,23.2,28.4,95035.0],["2022-11-18",29.2,30.0,26.4,28.0,7785.0],["2022-11-21",26.8,27.6,25.0,26.0,5150.0],["2022-11-22",30.8,31.4,25.6,29.6,33925.0],["2022-11-23",29.8,30.4,29.0,30.0,10235.0],["2022-11-25",30.0,30.6,28.8,29.2,2720.0],["2022-11-28",29.6,30.0,27.4,28.0,6675.0],["2022-11-29",28.2,28.7,26.36,27.2,10495.0],["2022-11-30",27.6,40.0,26.4,40.0,67825.0],["2022-12-01",32.2,34.8,28.6,30.0,36260.0],["2022-12-02",30.0,32.4,28.4,30.6,17510.0],["2022-12-05",32.0,32.0,27.6,28.6,13555.0],["2022-12-06",28.6,29.2,26.8,26.8,8825.0],["2022-12-07",26.4,26.8,25.6,26.8,3735.0],["2022-12-08",26.8,29.2,26.0,28.4,5250.0],["2022-12-09",28.8,29.0,26.6,28.0,4385.0],["2022-12-12",28.2,30.8,27.0,30.4,11265.0],["2022-12-13",30.6,35.0,30.4,34.2,14390.0],["2022-12-14",33.4,35.2,28.6,35.2,22285.0],["2022-12-15",34.6,35.0,32.2,33.8,7370.0],["2022-12-16",32.0,34.0,32.0,34.0,4905.0],["2022-12-19",34.4,37.0,32.8,36.0,5815.0],["2022-12-20",36.6,39.0,36.02,37.8,5610.0],["2022-12-21",37.2,37.6,34.4,35.0,3320.0],["2022-12-22",35.0,36.2,31.2,31.8,4680.0],["2022-12-23",31.0,33.4,30.8,33.0,1995.0],["2022-12-27",34.6,34.6,32.6,34.0,3670.0],["2022-12-28",33.4,36.6,33.32,36.0,3720.0],["2022-12-29",36.0,40.2,35.34,40.2,5350.0],["2022-12-30",40.2,48.8,40.2,46.0,14550.0],["2023-01-03",45.4,47.0,38.6,41.0,14045.0],["2023-01-04",41.0,45.0,41.0,44.4,7080.0],["2023-01-05",44.4,44.8,42.0,43.4,4890.0],["2023-01-06",46.8,47.0,43.4,43.6,6325.0],["2023-01-09",43.8,48.0,43.6,47.4,4720.0],["2023-01-10",48.2,49.8,43.4,47.5,5550.0],["2023-01-11",49.8,49.8,45.6,48.2,9930.0],["2023-01-12",48.4,50.0,47.0,49.8,3285.0],["2023-01-13",48.4,50.0,45.4,50.0,4270.0],["2023-01-17",49.6,50.2,47.8,48.0,3935.0],["2023-01-18",47.4,49.4,43.2,45.2,7380.0],["2023-01-19",45.8,45.8,43.6,44.6,3500.0],["2023-01-20",46.0,48.8,45.08,47.8,2950.0],["2023-01-23",46.2,48.58,44.9,46.8,8330.0],["2023-01-24",47.2,48.4,46.2,47.4,1360.0],["2023-01-25",48.0,49.2,45.6,47.8,2920.0],["2023-01-26",47.8,50.4,46.4,46.8,3985.0],["2023-01-27",47.0,50.4,46.88,50.0,9725.0],["2023-01-30",49.8,50.4,45.4,48.4,4745.0],["2023-01-31",48.84,50.6,47.2,48.0,6870.0],["2023-02-01",48.8,49.2,46.0,47.4,6505.0],["2023-02-02",47.8,49.02,42.6,43.0,9710.0],["2023-02-03",41.6,42.6,35.8,38.6,15365.0],["2023-02-06",40.0,41.6,39.2,40.4,4895.0],["2023-02-07",40.4,41.0,37.4,38.6,6095.0],["2023-02-08",39.0,39.8,36.8,38.4,4785.0],["2023-02-09",38.4,39.0,34.2,35.0,7845.0],["2023-02-10",35.8,38.8,34.8,36.0,4390.0],["2023-02-13",35.2,40.8,33.2,37.0,7975.0],["2023-02-14",35.6,39.4,35.6,39.0,2440.0],["2023-02-15",38.86,41.0,37.72,40.2,3045.0],["2023-02-16",40.6,43.0,39.9,42.5,1600.0],["2023-02-17",44.4,45.0,42.6,45.0,2050.0],["2023-02-21",43.8,47.0,43.4,46.0,2470.0],["2023-02-22",46.4,49.0,44.4,46.2,2915.0],["2023-02-23",45.8,49.0,45.0,46.4,2610.0],["2023-02-24",45.8,45.8,43.2,45.0,2160.0],["2023-02-27",43.4,45.4,39.4,42.4,10265.0],["2023-02-28",41.4,43.4,40.2,41.2,2900.0],["2023-03-01",41.2,44.38,39.2,40.0,3770.0],["2023-03-02",40.2,42.2,39.4,40.2,2705.0],["2023-03-03",41.2,41.6,37.0,40.0,5155.0],["2023-03-06",42.0,44.0,34.4,36.0,13400.0],["2023-03-07",36.0,37.0,34.2,35.6,6980.0],["2023-03-08",35.8,36.2,33.4,33.8,7160.0],["2023-03-09",34.0,34.6,29.4,30.4,7665.0],["2023-03-10",29.0,33.8,27.6,31.4,11280.0],["2023-03-13",30.6,34.6,30.4,33.0,5720.0],["2023-03-14",33.2,34.8,32.6,32.8,4960.0],["2023-03-15",33.0,38.4,31.9,37.8,5360.0],["2023-03-16",37.6,38.7,34.8,36.8,6680.0],["2023-03-17",37.0,38.88,35.0,36.6,34930.0],["2023-03-20",36.6,36.6,32.4,35.0,6085.0],["2023-03-21",34.0,36.6,33.8,36.4,4715.0],["2023-03-22",35.58,39.0,35.0,37.6,3150.0],["2023-03-23",37.6,37.8,32.4,33.0,3940.0],["2023-03-24",33.0,35.2,32.32,34.6,1165.0],["2023-03-27",34.8,35.1,33.54,34.6,470.0],["2023-03-28",34.4,35.4,33.4,34.4,2105.0],["2023-03-29",35.4,36.3,34.0,36.0,1195.0],["2023-03-30",36.0,37.4,35.3,37.2,2675.0],["2023-03-31",37.2,37.4,36.8,37.2,1540.0],["2023-04-03",36.8,37.6,36.6,37.2,480.0],["2023-04-04",37.2,37.8,34.0,36.6,4630.0],["2023-04-05",35.0,37.0,34.6,35.8,1680.0],["2023-04-06",35.0,35.8,33.6,34.4,4720.0],["2023-04-10",33.8,35.0,30.8,33.6,2825.0],["2023-04-11",33.4,33.4,31.8,32.6,1700.0],["2023-04-12",31.8,33.8,31.0,33.8,4385.0],["2023-04-13",34.0,35.4,32.4,35.0,1845.0],["2023-04-14",36.0,36.0,35.0,36.0,3780.0],["2023-04-17",36.3,37.8,36.0,37.4,3530.0],["2023-04-18",37.4,37.52,35.4,37.4,1345.0],["2023-04-19",37.4,37.8,36.0,37.6,1590.0],["2023-04-20",37.8,37.8,35.0,35.2,885.0],["2023-04-21",35.0,35.2,32.6,33.2,1475.0],["2023-04-24",32.8,36.6,32.2,35.6,4435.0],["2023-04-25",36.0,36.0,31.2,32.0,2055.0],["2023-04-26",31.4,36.2,31.0,36.0,5515.0],["2023-04-27",36.0,36.12,33.6,34.8,905.0],["2023-04-28",33.2,35.0,33.2,34.6,1355.0],["2023-05-01",33.0,33.6,32.0,33.2,1965.0],["2023-05-02",32.4,33.6,31.0,33.0,1075.0],["2023-05-03",33.6,34.2,32.4,33.0,1730.0],["2023-05-04",32.52,33.8,32.0,32.6,860.0],["2023-05-05",33.6,33.6,29.8,32.4,6610.0],["2023-05-08",31.8,32.8,30.44,32.4,1295.0],["2023-05-09",32.8,32.8,30.6,31.4,1585.0],["2023-05-10",31.2,33.0,30.66,32.8,2665.0],["2023-05-11",33.4,34.2,32.2,34.2,2935.0],["2023-05-12",32.4,33.8,29.8,30.0,4165.0],["2023-05-15",29.8,29.8,28.0,29.0,2420.0],["2023-05-16",29.2,29.2,24.8,25.1,5760.0],["2023-05-17",24.6,24.84,23.0,24.2,5220.0],["2023-05-18",23.8,24.8,22.8,22.8,1945.0],["2023-05-19",23.7,24.4,22.6,23.0,2990.0],["2023-05-22",23.0,23.2,21.0,22.4,8905.0],["2023-05-23",21.8,24.0,21.8,23.44,6170.0],["2023-05-24",23.0,28.6,22.6,26.4,6060.0],["2023-05-25",27.6,28.8,25.4,27.8,4435.0],["2023-05-26",28.2,29.8,27.4,27.6,4750.0],["2023-05-30",28.8,28.8,26.08,28.2,3060.0],["2023-05-31",26.6,28.4,25.8,28.0,2120.0],["2023-06-01",28.0,28.2,26.8,27.8,1655.0],["2023-06-02",27.6,28.4,26.6,27.0,2100.0],["2023-06-05",27.0,28.4,26.4,28.2,2155.0],["2023-06-06",28.2,30.8,27.4,30.6,3105.0],["2023-06-07",29.4,30.6,28.6,29.2,2020.0],["2023-06-08",28.4,29.72,25.6,25.6,2100.0],["2023-06-09",25.4,27.6,25.4,27.2,1815.0],["2023-06-12",26.4,29.6,26.4,29.0,1930.0],["2023-06-13",28.2,29.8,28.04,28.4,1000.0],["2023-06-14",27.8,31.0,27.8,29.2,4420.0],["2023-06-15",29.8,31.4,28.8,29.2,1850.0],["2023-06-16",28.6,34.6,28.6,30.8,37565.0],["2023-06-20",29.8,30.6,25.0,25.4,5580.0],["2023-06-21",25.4,25.6,23.6,23.8,2670.0],["2023-06-22",23.6,23.8,22.6,23.6,2470.0],["2023-06-23",23.6,24.5,22.0,23.8,9065.0],["2023-06-26",22.8,25.0,22.8,24.0,2690.0],["2023-06-27",23.2,24.6,22.0,22.6,2540.0],["2023-06-28",23.0,23.4,22.6,23.0,820.0],["2023-06-29",22.4,24.0,22.4,23.6,1655.0],["2023-06-30",24.2,25.6,23.24,24.6,1900.0],["2023-07-03",25.6,25.6,24.2,24.2,1305.0],["2023-07-05",27.6,27.6,24.2,24.8,3150.0],["2023-07-06",24.8,24.8,23.6,23.8,3365.0],["2023-07-07",24.0,24.6,23.18,23.8,2355.0],["2023-07-10",24.6,24.6,23.2,23.3,1945.0],["2023-07-11",23.4,23.8,22.6,23.4,1155.0],["2023-07-12",24.4,25.6,23.2,23.5,9045.0],["2023-07-13",23.8,24.8,22.8,23.2,2985.0],["2023-07-14",22.8,23.4,22.0,22.2,1635.0],["2023-07-17",23.0,23.26,22.0,22.2,2200.0],["2023-07-18",22.2,22.8,22.2,22.8,1890.0],["2023-07-19",22.88,23.6,22.4,23.6,1005.0],["2023-07-20",23.8,23.8,23.0,23.2,1775.0],["2023-07-21",22.6,24.6,22.0,23.4,12150.0],["2023-07-24",22.6,24.2,22.4,24.0,1385.0],["2023-07-25",24.3,24.3,21.8,21.8,2375.0],["2023-07-26",22.1,23.2,20.8,21.4,2600.0],["2023-07-27",21.0,21.5,20.6,20.8,1330.0],["2023-07-28",20.7,22.0,20.7,21.4,2160.0],["2023-07-31",21.8,23.8,21.8,23.8,3100.0],["2023-08-01",24.4,30.0,24.4,28.6,5835.0],["2023-08-02",29.0,30.68,26.8,29.4,3055.0],["2023-08-03",28.0,33.7,28.0,32.4,7230.0],["2023-08-04",31.8,32.4,30.2,31.6,2240.0],["2023-08-07",32.2,32.8,29.8,30.8,1770.0],["2023-08-08",30.8,32.4,29.2,32.0,3670.0],["2023-08-09",31.4,32.8,24.4,27.0,6440.0],["2023-08-10",27.8,27.8,24.2,26.0,3140.0],["2023-08-11",24.6,28.0,24.6,27.8,2820.0],["2023-08-14",28.8,29.4,27.2,29.24,3725.0],["2023-08-15",29.2,30.42,28.4,30.0,1340.0],["2023-08-16",29.4,30.3,28.8,29.0,690.0],["2023-08-17",27.2,30.0,27.2,28.8,1195.0],["2023-08-18",28.9,30.8,28.9,30.2,875.0],["2023-08-21",29.8,34.0,29.2,33.2,3775.0],["2023-08-22",32.8,33.8,32.02,33.8,900.0],["2023-08-23",34.0,35.0,32.8,34.8,11305.0],["2023-08-24",36.2,36.2,33.2,34.2,4255.0],["2023-08-25",34.6,35.4,31.8,33.2,2590.0],["2023-08-28",32.6,33.0,31.0,31.4,1355.0],["2023-08-29",32.3,33.8,31.8,32.4,1230.0],["2023-08-30",32.2,33.2,32.2,32.6,385.0],["2023-08-31",32.6,35.0,31.2,31.4,1580.0],["2023-09-01",32.0,32.0,28.6,30.6,4125.0],["2023-09-05",30.0,32.2,26.1,27.0,6520.0],["2023-09-06",27.6,30.4,27.2,28.3,3105.0],["2023-09-07",28.6,29.8,27.0,27.8,3945.0],["2023-09-08",28.4,30.0,27.52,29.0,3770.0],["2023-09-11",29.6,29.8,27.4,28.2,3685.0],["2023-09-12",27.6,28.8,27.0,27.2,5645.0],["2023-09-13",26.8,29.2,25.2,26.0,7350.0],["2023-09-14",25.6,28.0,25.0,26.4,5720.0],["2023-09-15",27.2,28.2,25.8,27.8,22220.0],["2023-09-18",28.2,31.0,27.8,29.8,4620.0],["2023-09-19",29.8,31.0,29.0,29.0,6980.0],["2023-09-20",29.2,30.1,28.8,29.2,825.0],["2023-09-21",29.6,30.6,28.82,29.6,2535.0],["2023-09-22",30.0,30.0,28.9,29.4,215.0],["2023-09-25",30.6,30.6,28.6,28.6,480.0],["2023-09-26",29.4,31.0,29.4,31.0,780.0],["2023-09-27",29.2,31.2,29.2,30.8,1145.0],["2023-09-28",30.2,31.4,29.2,29.8,780.0],["2023-09-29",30.22,34.0,30.0,33.0,3410.0],["2023-10-02",31.8,34.8,31.2,34.2,2035.0],["2023-10-03",34.2,35.04,32.4,33.8,1375.0],["2023-10-04",33.2,37.0,32.84,37.0,3905.0],["2023-10-05",37.8,42.4,36.0,39.0,15390.0],["2023-10-06",42.0,43.0,38.0,42.6,13035.0],["2023-10-09",39.8,42.0,35.2,36.0,7120.0],["2023-10-10",35.6,39.18,35.6,37.8,6110.0],["2023-10-11",37.32,39.52,32.4,32.4,5395.0],["2023-10-12",32.4,33.0,30.3,31.0,1955.0],["2023-10-13",31.3,32.2,30.7,30.7,485.0],["2023-10-16",29.8,35.8,29.8,33.0,9055.0],["2023-10-17",34.0,34.4,32.6,32.6,1610.0],["2023-10-18",33.8,35.0,33.0,34.0,3615.0],["2023-10-19",34.8,34.8,31.6,34.0,1170.0],["2023-10-20",33.7,34.5,33.0,34.2,5470.0],["2023-10-23",34.78,35.8,31.6,32.0,1680.0],["2023-10-24",31.0,32.86,30.2,30.4,2735.0],["2023-10-25",31.8,33.6,30.2,30.2,1615.0],["2023-10-26",31.2,31.2,27.0,29.4,5130.0],["2023-10-27",30.4,30.4,27.8,27.8,1655.0],["2023-10-30",27.4,29.6,27.4,29.6,690.0],["2023-10-31",30.2,30.2,28.2,28.4,1005.0],["2023-11-01",28.8,30.0,27.0,27.8,820.0],["2023-11-02",27.2,29.8,26.0,29.6,795.0],["2023-11-03",29.02,33.18,29.0,32.0,1070.0],["2023-11-06",32.0,32.2,29.0,29.0,970.0],["2023-11-07",30.9,32.8,29.06,29.6,1005.0],["2023-11-08",29.0,31.2,26.2,26.6,1580.0],["2023-11-09",27.8,27.8,24.8,24.9,1885.0],["2023-11-10",27.86,28.94,23.9,24.0,5120.0],["2023-11-13",24.0,26.4,24.0,26.0,495.0],["2023-11-14",28.34,28.34,25.4,25.4,625.0],["2023-11-15",26.6,29.0,26.0,29.0,1015.0],["2023-11-16",29.2,29.2,28.0,28.4,505.0],["2023-11-17",28.48,29.4,28.14,28.6,510.0],["2023-11-20",28.6,28.8,27.42,28.4,1305.0],["2023-11-21",28.08,28.08,25.0,26.4,1630.0],["2023-11-22",27.8,30.0,27.8,29.8,2055.0],["2023-11-24",30.6,30.6,29.8,30.4,760.0],["2023-11-27",29.3,30.0,29.2,29.2,1655.0],["2023-11-28",31.0,31.0,29.0,30.0,710.0],["2023-11-29",31.0,31.0,29.5,29.8,725.0],["2023-11-30",29.6,29.8,29.4,29.8,390.0],["2023-12-01",30.0,31.0,28.2,29.8,3145.0],["2023-12-04",30.0,30.0,29.0,30.0,3825.0],["2023-12-05",29.2,30.2,29.2,29.8,1655.0],["2023-12-06",29.7,33.2,29.0,30.0,14310.0],["2023-12-07",30.8,33.0,30.2,31.8,4985.0],["2023-12-08",32.4,32.7,30.8,31.2,3480.0],["2023-12-11",32.8,33.0,31.4,31.8,4855.0],["2023-12-12",31.2,33.0,30.2,31.4,2970.0],["2023-12-13",31.8,33.0,30.8,31.6,2650.0],["2023-12-14",31.9,33.0,31.8,31.8,3295.0],["2023-12-15",33.0,33.0,31.0,31.4,12315.0],["2023-12-18",32.0,34.2,32.0,33.2,12085.0],["2023-12-19",33.0,33.7,32.0,32.0,20945.0],["2023-12-20",32.4,34.2,32.4,33.0,6520.0],["2023-12-21",31.8,34.0,31.8,33.0,1860.0],["2023-12-22",32.6,35.0,32.6,34.6,7990.0],["2023-12-26",34.0,36.0,34.0,35.2,2695.0],["2023-12-27",34.2,37.0,34.2,36.4,9340.0],["2023-12-28",36.0,38.6,36.0,38.0,5785.0],["2023-12-29",38.0,40.7,36.8,36.8,19070.0],["2024-01-02",35.4,36.6,35.0,35.6,2345.0],["2024-01-03",35.2,38.0,35.0,38.0,2605.0],["2024-01-04",37.62,40.4,36.9,39.6,8070.0],["2024-01-05",40.2,40.2,37.82,39.4,2910.0],["2024-01-08",39.8,39.8,36.8,39.0,1100.0],["2024-01-09",38.0,39.8,37.28,39.6,7830.0],["2024-01-10",38.8,39.8,38.8,39.8,7265.0],["2024-01-11",40.0,40.0,38.0,39.2,2645.0],["2024-01-12",39.8,39.8,38.6,39.4,2650.0],["2024-01-16",39.4,39.4,37.6,38.0,4755.0],["2024-01-17",37.98,39.0,36.2,39.0,6705.0],["2024-01-18",39.0,39.0,37.2,39.0,4565.0],["2024-01-19",37.68,38.8,35.6,38.0,5735.0],["2024-01-22",38.4,39.8,37.2,39.6,9070.0],["2024-01-23",39.3,41.0,38.88,39.6,14320.0],["2024-01-24",39.7,42.3,38.0,40.2,61125.0],["2024-01-25",40.0,40.2,37.4,39.0,5805.0],["2024-01-26",39.8,39.8,39.1,39.4,1650.0],["2024-01-29",41.4,41.4,39.4,40.0,3010.0],["2024-01-30",40.6,40.6,39.44,39.8,1270.0],["2024-01-31",40.4,40.6,39.6,40.0,2220.0],["2024-02-01",41.2,42.8,40.0,42.2,3280.0],["2024-02-02",42.0,42.8,40.6,42.4,3475.0],["2024-02-05",42.8,44.2,41.2,41.6,4090.0],["2024-02-06",43.8,43.8,40.4,40.4,5625.0],["2024-02-07",40.0,41.2,38.6,40.4,3755.0],["2024-02-08",40.6,40.6,38.84,39.8,3200.0],["2024-02-09",39.6,40.6,33.8,37.0,15310.0],["2024-02-12",36.0,37.58,31.0,33.0,15470.0],["2024-02-13",32.6,33.6,31.0,31.6,3550.0],["2024-02-14",32.6,33.8,31.2,32.4,2590.0],["2024-02-15",32.2,32.4,31.0,31.4,1440.0],["2024-02-16",31.0,32.88,28.4,29.6,5935.0],["2024-02-20",29.4,31.2,28.6,29.8,1365.0],["2024-02-21",30.0,30.8,29.2,29.2,1180.0],["2024-02-22",28.4,30.2,28.4,29.4,2525.0],["2024-02-23",29.4,31.6,29.2,31.6,2585.0],["2024-02-26",32.0,32.6,28.6,30.6,2390.0],["2024-02-27",30.2,32.6,29.92,31.6,2320.0],["2024-02-28",30.8,32.2,29.2,30.5,1900.0],["2024-02-29",30.6,33.0,30.6,30.8,2785.0],["2024-03-01",38.0,38.6,30.6,31.6,30100.0],["2024-03-04",32.0,32.46,30.66,31.0,8815.0],["2024-03-05",30.4,31.18,28.4,28.8,3665.0],["2024-03-06",28.8,31.8,28.6,30.6,4210.0],["2024-03-07",29.8,30.5,29.2,30.0,2150.0],["2024-03-08",30.0,30.4,28.8,29.6,1230.0],["2024-03-11",29.6,30.4,28.6,30.4,3810.0],["2024-03-12",29.8,30.8,29.0,30.0,2250.0],["2024-03-13",29.6,30.2,29.2,29.4,1260.0],["2024-03-14",29.2,29.5,27.0,28.2,5440.0],["2024-03-15",28.8,29.4,27.6,29.4,2310.0],["2024-03-18",30.8,30.8,27.2,27.6,2455.0],["2024-03-19",27.2,28.8,27.2,27.6,1260.0],["2024-03-20",27.4,28.4,26.6,27.0,3360.0],["2024-03-21",27.2,28.9,27.0,27.0,2720.0],["2024-03-22",27.0,27.6,26.4,27.6,4340.0],["2024-03-25",28.8,30.4,28.4,28.8,5225.0],["2024-03-26",30.0,30.0,28.2,29.0,2180.0],["2024-03-27",28.8,29.0,28.0,28.8,1515.0],["2024-03-28",29.4,29.6,28.6,28.6,1225.0],["2024-04-01",28.8,29.4,28.0,29.4,2350.0],["2024-04-02",29.0,29.8,28.6,29.8,3135.0],["2024-04-03",29.8,31.0,29.0,31.0,4760.0],["2024-04-04",30.6,30.6,29.56,30.2,2480.0],["2024-04-05",26.2,30.4,24.6,28.0,115870.0],["2024-04-08",28.4,29.0,26.5,28.2,42930.0],["2024-04-09",28.8,28.8,24.2,25.4,40585.0],["2024-04-10",24.8,25.4,23.0,24.6,20045.0],["2024-04-11",24.0,25.2,23.6,24.8,2080.0],["2024-04-12",25.0,25.2,24.6,24.6,570.0],["2024-04-15",24.8,25.2,23.6,25.0,2085.0],["2024-04-16",25.2,25.2,24.2,25.0,2340.0],["2024-04-17",24.6,24.6,23.6,24.2,1910.0],["2024-04-18",24.4,25.2,24.0,25.0,2270.0],["2024-04-19",25.0,25.0,24.2,25.0,2385.0],["2024-04-22",25.4,26.0,24.8,25.8,2430.0],["2024-04-23",25.0,25.8,24.8,25.6,1845.0],["2024-04-24",25.6,25.6,25.1,25.2,355.0],["2024-04-25",24.6,25.2,24.6,25.2,785.0],["2024-04-26",24.8,24.8,24.2,24.7,695.0],["2024-04-29",25.4,25.4,24.2,24.4,1860.0],["2024-04-30",25.2,25.2,24.2,24.8,1875.0],["2024-05-01",24.6,25.0,24.6,25.0,420.0],["2024-05-02",24.8,26.8,24.8,26.2,3015.0],["2024-05-03",26.6,28.0,26.2,28.0,7550.0],["2024-05-06",28.6,30.9,28.3,30.4,11840.0],["2024-05-07",30.2,31.2,27.8,31.0,10245.0],["2024-05-08",30.0,31.4,30.0,31.0,3650.0],["2024-05-09",30.2,31.4,28.6,31.0,10390.0],["2024-05-10",31.2,31.6,29.6,31.6,5045.0],["2024-05-13",32.6,32.64,29.4,30.4,4790.0],["2024-05-14",30.4,30.8,28.8,29.9,9355.0],["2024-05-15",30.2,30.6,29.6,30.5,3815.0],["2024-05-16",30.6,31.2,30.6,31.2,4180.0],["2024-05-17",31.2,31.6,31.2,31.5,2545.0],["2024-05-20",31.8,31.8,31.0,31.4,5540.0],["2024-05-21",31.2,31.8,31.2,31.4,4535.0],["2024-05-22",31.2,31.2,29.8,30.4,12385.0],["2024-05-23",30.4,30.6,28.08,28.2,4680.0],["2024-05-24",28.8,29.6,27.8,29.0,2295.0],["2024-05-28",29.0,30.4,27.8,29.0,3850.0],["2024-05-29",29.6,29.6,27.4,27.4,1920.0],["2024-05-30",27.4,29.04,27.0,27.0,3950.0],["2024-05-31",27.0,29.2,26.86,28.6,4140.0],["2024-06-03",29.0,29.6,26.8,26.8,2750.0],["2024-06-04",27.4,28.2,26.4,26.4,2230.0],["2024-06-05",26.2,28.0,24.0,27.4,8710.0],["2024-06-06",26.6,27.1,26.0,26.0,2190.0],["2024-06-07",26.0,27.8,24.6,26.6,4730.0],["2024-06-10",27.0,28.8,27.0,27.8,8555.0],["2024-06-11",28.2,31.0,27.32,31.0,13985.0],["2024-06-12",30.6,31.8,30.6,30.8,9890.0],["2024-06-13",30.6,31.8,30.4,31.6,4700.0],["2024-06-14",30.8,33.0,30.2,32.0,14745.0],["2024-06-17",32.4,32.6,31.8,32.2,12720.0],["2024-06-18",32.4,32.8,31.6,32.2,7240.0],["2024-06-20",32.4,32.8,31.6,32.2,6245.0],["2024-06-21",32.3,34.8,31.62,34.2,66310.0],["2024-06-24",33.4,35.4,31.9,33.0,14340.0],["2024-06-25",32.4,33.18,29.2,31.6,6395.0],["2024-06-26",30.8,31.2,29.1,30.0,8200.0],["2024-06-27",29.7,30.2,29.1,30.0,4095.0],["2024-06-28",30.0,30.6,29.6,30.6,7300.0],["2024-07-01",30.4,30.8,29.6,30.6,82980.0],["2024-07-02",31.0,31.8,30.0,31.6,6315.0],["2024-07-03",32.2,32.6,31.4,32.0,3080.0],["2024-07-05",32.2,32.4,31.4,31.4,6040.0],["2024-07-08",31.8,32.48,31.2,31.8,1265.0],["2024-07-09",32.6,32.6,31.8,32.4,1665.0],["2024-07-10",32.0,32.4,31.8,32.4,1415.0],["2024-07-11",32.0,33.4,32.0,33.2,4525.0],["2024-07-12",33.2,33.9,32.6,33.8,5375.0],["2024-07-15",33.6,34.4,33.5,34.4,3820.0],["2024-07-16",34.2,35.4,34.2,35.4,4875.0],["2024-07-17",35.2,36.2,35.2,35.8,4670.0],["2024-07-18",36.0,36.6,35.4,35.6,5925.0],["2024-07-19",36.0,36.0,35.0,35.4,1150.0],["2024-07-22",35.6,35.6,32.6,32.8,4895.0],["2024-07-23",32.6,33.0,32.4,33.0,2725.0],["2024-07-24",33.4,33.6,32.54,32.6,415.0],["2024-07-25",33.2,34.0,33.0,33.2,2200.0],["2024-07-26",34.6,34.6,33.5,34.4,2945.0],["2024-07-29",35.2,35.2,33.8,34.2,1555.0],["2024-07-30",34.2,34.4,33.6,33.8,1345.0],["2024-07-31",33.8,35.8,32.8,32.9,1670.0],["2024-08-01",33.6,33.8,31.6,32.6,2410.0],["2024-08-02",32.2,32.6,32.0,32.4,1540.0],["2024-08-05",31.6,32.4,31.4,31.4,1445.0],["2024-08-06",31.8,32.6,31.8,31.8,1615.0],["2024-08-07",31.8,32.2,31.2,31.8,2755.0],["2024-08-08",33.0,34.0,31.6,32.8,6155.0],["2024-08-09",32.04,32.4,31.6,31.8,3130.0],["2024-08-12",31.18,32.8,30.5,32.2,3275.0],["2024-08-13",29.42,34.8,29.42,34.4,4750.0],["2024-08-14",34.0,35.0,33.8,34.4,2070.0],["2024-08-15",34.6,35.4,34.0,34.7,3360.0],["2024-08-16",34.2,35.4,34.2,34.8,4845.0],["2024-08-19",35.4,36.1,34.4,35.8,3360.0],["2024-08-20",36.0,36.5,34.8,34.8,3660.0],["2024-08-21",35.8,36.4,35.2,35.6,3410.0],["2024-08-22",36.16,37.4,34.8,35.2,5795.0],["2024-08-23",36.0,36.58,35.4,36.2,3215.0],["2024-08-26",35.8,38.2,35.8,38.0,4695.0],["2024-08-27",38.0,38.6,36.6,37.0,5220.0],["2024-08-28",36.6,38.4,36.4,37.0,4895.0],["2024-08-29",36.0,37.2,35.4,37.0,8220.0],["2024-08-30",37.8,40.8,36.6,39.2,12605.0],["2024-09-03",39.6,40.0,36.2,37.0,7695.0],["2024-09-04",37.8,38.18,36.2,36.6,4760.0],["2024-09-05",36.2,37.4,36.0,37.0,5490.0],["2024-09-06",37.2,38.0,36.0,37.0,4620.0],["2024-09-09",37.0,37.6,35.7,35.8,3745.0],["2024-09-10",35.8,36.0,35.2,35.8,1090.0],["2024-09-11",35.4,36.0,35.2,35.8,3525.0],["2024-09-12",36.2,37.2,35.6,36.0,2395.0],["2024-09-13",36.2,36.8,35.4,35.4,2195.0],["2024-09-16",36.2,36.6,35.8,35.8,3505.0],["2024-09-17",36.2,36.56,35.8,35.9,8115.0],["2024-09-18",35.8,36.6,34.8,34.8,5215.0],["2024-09-19",35.5,36.0,35.5,35.6,3420.0],["2024-09-20",35.8,37.0,35.2,36.0,41655.0],["2024-09-23",35.8,35.8,31.8,31.8,100150.0],["2024-09-24",31.8,34.6,31.8,33.6,8750.0],["2024-09-25",34.4,34.6,33.82,34.0,2240.0],["2024-09-26",34.2,34.8,33.4,34.0,3360.0],["2024-09-27",33.22,34.4,33.2,34.2,1335.0],["2024-09-30",34.8,35.7,34.4,35.6,7385.0],["2024-10-01",35.8,36.0,34.8,35.4,6720.0],["2024-10-02",35.0,35.1,34.5,35.0,7120.0],["2024-10-03",35.0,35.0,33.5,33.8,24325.0],["2024-10-04",34.6,35.0,33.3,33.8,3545.0],["2024-10-07",34.0,34.0,33.0,33.8,2540.0],["2024-10-08",33.6,34.18,33.6,33.6,4235.0],["2024-10-09",33.4,34.0,32.6,32.8,4870.0],["2024-10-10",33.2,34.0,32.4,34.0,5300.0],["2024-10-11",34.0,34.4,33.48,33.8,3695.0],["2024-10-14",33.2,33.4,31.2,32.0,12375.0],["2024-10-15",33.0,33.0,32.2,32.4,1165.0],["2024-10-16",32.58,33.4,31.88,33.2,12595.0],["2024-10-17",33.6,33.6,32.26,32.6,2585.0],["2024-10-18",32.6,32.6,32.0,32.2,3510.0],["2024-10-21",32.2,32.6,31.4,32.0,8445.0],["2024-10-22",31.6,32.8,31.0,32.2,2900.0],["2024-10-23",31.24,34.4,31.24,31.6,46615.0],["2024-10-24",32.0,33.2,31.8,32.6,5190.0],["2024-10-25",33.2,33.4,32.0,32.8,2590.0],["2024-10-28",32.8,32.8,31.8,32.0,2360.0],["2024-10-29",32.0,33.0,32.0,33.0,3125.0],["2024-10-30",32.4,33.8,32.4,33.2,3340.0],["2024-10-31",33.6,34.4,32.2,34.0,6645.0],["2024-11-01",33.4,33.4,25.6,26.0,27805.0],["2024-11-04",29.6,29.6,27.6,27.8,23510.0],["2024-11-05",29.2,29.2,26.6,26.8,62360.0],["2024-11-06",27.2,28.0,26.2,26.6,49150.0],["2024-11-07",27.4,27.4,25.7,26.6,19700.0],["2024-11-08",27.2,27.4,25.8,27.4,35225.0],["2024-11-11",27.4,28.5,27.0,28.2,21850.0],["2024-11-12",28.2,29.0,27.8,28.0,16365.0],["2024-11-13",27.8,28.6,27.5,28.0,18765.0],["2024-11-14",28.0,28.2,27.2,28.0,13290.0],["2024-11-15",27.6,28.0,26.4,26.9,24145.0],["2024-11-18",26.6,26.6,25.2,25.2,49710.0],["2024-11-19",25.2,25.8,23.8,24.8,29980.0],["2024-11-20",24.6,25.3,22.2,23.8,85765.0],["2024-11-21",23.2,25.5,22.8,24.0,261680.0],["2024-11-22",24.8,26.2,24.4,25.6,35180.0],["2024-11-25",25.6,27.4,25.6,26.6,31490.0],["2024-11-26",27.2,29.4,26.8,28.7,26495.0],["2024-11-27",29.0,30.0,28.4,28.5,14490.0],["2024-11-29",28.8,29.6,28.4,28.8,8660.0],["2024-12-02",28.8,28.8,26.9,27.2,13645.0],["2024-12-03",27.4,28.0,26.2,27.2,9700.0],["2024-12-04",27.2,28.0,24.3,27.0,25195.0],["2024-12-05",26.8,27.5,25.8,26.2,5915.0],["2024-12-06",26.2,27.5,25.2,27.0,18075.0],["2024-12-09",26.6,27.8,25.7,27.2,15655.0],["2024-12-10",27.0,27.56,25.4,26.4,12475.0],["2024-12-11",26.0,27.0,24.8,26.0,18055.0],["2024-12-12",26.0,26.0,25.1,25.8,8340.0],["2024-12-13",25.8,27.4,25.6,26.8,11175.0],["2024-12-16",26.6,28.0,26.6,27.4,10505.0],["2024-12-17",27.4,28.3,27.1,27.8,8485.0],["2024-12-18",28.4,28.6,26.6,26.8,13655.0],["2024-12-19",27.4,27.8,26.22,27.2,7650.0],["2024-12-20",27.0,32.2,26.4,31.4,37625.0],["2024-12-23",31.4,31.4,29.0,29.4,10055.0],["2024-12-24",29.2,29.8,28.4,29.2,3335.0],["2024-12-26",29.6,29.6,28.4,29.2,6890.0],["2024-12-27",28.8,29.8,28.4,29.6,12590.0],["2024-12-30",30.2,30.2,28.4,29.2,8455.0],["2024-12-31",28.8,31.2,28.8,30.6,11365.0],["2025-01-02",30.4,30.4,29.2,29.6,4890.0],["2025-01-03",29.4,29.8,28.6,29.6,17300.0],["2025-01-06",30.2,30.2,29.0,29.0,23380.0],["2025-01-07",31.0,31.0,28.6,29.8,14845.0],["2025-01-08",29.4,29.6,28.2,29.6,20065.0],["2025-01-10",30.2,30.22,24.8,25.4,31290.0],["2025-01-13",25.4,26.0,23.6,24.8,16100.0],["2025-01-14",25.0,25.2,22.6,22.6,23700.0],["2025-01-15",24.4,24.5,22.0,22.2,21235.0],["2025-01-16",22.4,23.2,21.8,22.8,17320.0],["2025-01-17",22.8,23.4,22.2,23.0,9775.0],["2025-01-21",23.2,23.56,21.4,21.4,30455.0],["2025-01-22",22.0,22.8,19.94,19.94,56030.0],["2025-01-23",20.0,20.6,17.14,18.02,58385.0],["2025-01-24",18.0,21.0,18.0,20.6,24140.0],["2025-01-27",20.8,21.8,19.5,21.0,23165.0],["2025-01-28",21.6,21.6,20.0,21.0,21225.0],["2025-01-29",20.8,21.0,20.0,20.8,5675.0],["2025-01-30",21.2,21.6,20.0,20.8,59835.0],["2025-01-31",21.2,21.6,20.1,20.6,12335.0],["2025-02-03",20.0,21.0,19.9,20.2,9685.0],["2025-02-04",20.2,20.4,19.6,20.0,13560.0],["2025-02-05",20.0,21.6,20.0,21.0,50710.0],["2025-02-06",21.4,21.4,20.4,20.8,11960.0],["2025-02-07",20.4,20.6,19.8,20.0,11980.0],["2025-02-10",20.0,20.2,19.0,19.0,18535.0],["2025-02-11",18.74,19.44,18.0,19.0,28985.0],["2025-02-12",19.8,19.98,18.48,18.8,8595.0],["2025-02-13",19.2,19.6,18.54,19.26,11765.0],["2025-02-14",19.6,20.26,19.08,19.7,9980.0],["2025-02-18",20.4,20.4,19.4,19.4,11575.0],["2025-02-19",19.6,20.4,18.44,18.9,8590.0],["2025-02-20",19.0,19.8,18.1,18.42,5395.0],["2025-02-21",18.4,19.38,17.5,17.64,12095.0],["2025-02-24",17.8,18.6,16.26,16.74,13280.0],["2025-02-25",16.8,17.72,15.06,16.02,16420.0],["2025-02-26",16.2,17.0,16.2,16.64,4415.0],["2025-02-27",16.88,16.9,15.88,16.26,5315.0],["2025-02-28",16.4,16.9,15.0,15.86,7935.0],["2025-03-03",16.6,17.0,14.0,14.26,21980.0],["2025-03-04",12.76,17.5,12.7,14.4,269410.0],["2025-03-05",14.8,19.14,14.2,17.4,44065.0],["2025-03-06",18.0,18.48,16.16,17.0,17945.0],["2025-03-07",17.54,18.06,16.8,17.24,17430.0],["2025-03-10",17.22,18.0,15.5,16.12,12955.0],["2025-03-11",16.2,16.52,15.32,16.32,11220.0],["2025-03-12",16.2,16.66,15.0,15.62,20950.0],["2025-03-13",15.4,15.72,14.7,14.86,11760.0],["2025-03-14",14.78,15.0,14.1,14.44,8445.0],["2025-03-17",14.62,16.06,14.0,15.0,10735.0],["2025-03-18",15.2,15.8,15.0,15.28,5320.0],["2025-03-19",15.4,16.36,15.28,16.32,9310.0],["2025-03-20",16.2,17.16,15.6,16.3,7015.0],["2025-03-21",16.4,17.54,15.8,16.92,8525.0],["2025-03-24",16.46,17.04,16.0,16.62,6975.0],["2025-03-25",16.4,17.0,15.52,16.1,9830.0],["2025-03-26",16.62,16.62,14.6,15.04,11055.0],["2025-03-27",15.0,15.04,14.0,14.26,37740.0],["2025-03-28",14.4,15.5,13.4,13.4,8150.0],["2025-03-31",13.6,14.0,12.5,12.5,10125.0],["2025-04-01",12.64,14.98,11.84,12.12,26530.0],["2025-04-02",12.2,13.6,12.2,12.56,27810.0],["2025-04-03",12.6,12.8,11.9,11.9,19110.0],["2025-04-04",12.04,12.38,10.84,11.4,32790.0],["2025-04-07",11.0,12.1,10.22,11.58,17430.0],["2025-04-08",11.5,13.6,11.42,11.74,9580.0],["2025-04-09",11.68,12.08,10.62,10.9,27720.0],["2025-04-10",11.2,11.4,10.7,11.4,14985.0],["2025-04-11",11.4,11.4,10.6,10.6,21985.0],["2025-04-14",11.02,12.1,11.0,12.1,13495.0],["2025-04-15",12.0,12.96,11.3,11.44,11675.0],["2025-04-16",11.52,12.32,10.88,11.08,8600.0],["2025-04-17",11.0,11.56,10.74,10.98,17430.0],["2025-04-21",11.18,11.5,9.66,10.0,22530.0],["2025-04-22",10.16,10.4,9.76,9.8,37385.0],["2025-04-23",10.26,10.4,9.0,9.9,25020.0],["2025-04-24",10.04,11.86,9.88,11.42,40385.0],["2025-04-25",11.8,12.0,10.26,10.78,42130.0],["2025-04-28",11.0,11.96,11.0,11.46,11750.0],["2025-04-29",12.0,12.0,10.56,10.7,9910.0],["2025-04-30",10.82,11.4,10.2,10.68,7435.0],["2025-05-01",10.68,11.18,10.4,10.52,4125.0],["2025-05-02",10.8,11.6,10.26,10.36,12200.0],["2025-05-05",10.54,10.54,9.32,9.48,46525.0],["2025-05-06",9.6,10.0,8.82,8.96,13855.0],["2025-05-07",9.22,9.22,8.16,8.48,27835.0],["2025-05-08",8.4,8.84,6.8,6.96,145325.0],["2025-05-09",7.04,7.6,7.04,7.44,118755.0],["2025-05-12",8.3,8.38,6.8,7.18,55835.0],["2025-05-13",7.2,7.42,6.56,7.18,86555.0],["2025-05-14",6.0,6.0,3.9,4.4,216185.0],["2025-05-15",4.18,4.82,3.44,4.4,858340.0],["2025-05-16",4.4,7.0,4.4,6.02,2294810.0],["2025-05-19",6.02,7.6,5.4,6.02,310085.0],["2025-05-20",5.74,5.8,5.08,5.42,1884020.0],["2025-05-21",7.88,10.3,7.2,7.9,17876660.0],["2025-05-22",7.16,8.0,6.86,7.12,654345.0],["2025-05-23",7.28,7.36,6.8,6.86,191185.0],["2025-05-27",6.92,7.2,6.1,6.92,171015.0],["2025-05-28",6.8,7.4,6.6,6.86,135350.0],["2025-05-29",6.78,6.84,6.14,6.52,118480.0],["2025-05-30",6.4,6.52,5.82,6.04,106655.0],["2025-06-02",6.0,6.52,6.0,6.2,65450.0],["2025-06-03",6.08,6.26,5.42,6.02,86895.0],["2025-06-04",6.04,6.28,5.86,5.92,61540.0],["2025-06-05",5.82,5.92,5.3,5.64,94300.0],["2025-06-06",5.62,6.2,5.5,6.06,122260.0],["2025-06-09",5.82,5.96,5.6,5.8,93190.0],["2025-06-10",5.52,6.6,5.5,6.6,562160.0],["2025-06-11",6.4,6.54,6.0,6.4,95995.0],["2025-06-12",6.2,6.4,5.84,6.0,51380.0],["2025-06-13",5.96,6.0,5.6,5.74,37305.0],["2025-06-16",5.78,6.0,5.62,5.76,60660.0],["2025-06-17",5.8,5.9,5.46,5.7,62945.0],["2025-06-18",5.58,5.74,5.44,5.52,75260.0],["2025-06-20",5.52,5.74,5.2,5.24,67845.0],["2025-06-23",5.28,5.48,5.0,5.38,59970.0],["2025-06-24",5.38,5.64,5.2,5.5,47910.0],["2025-06-25",5.52,5.56,5.26,5.4,27040.0],["2025-06-26",5.3,5.64,5.3,5.54,52055.0],["2025-06-27",5.5,5.52,5.0,5.0,53020.0],["2025-06-30",5.3,5.74,5.2,5.64,86300.0],["2025-07-01",5.64,6.1,5.46,5.74,72785.0],["2025-07-02",5.86,5.86,5.42,5.5,31670.0],["2025-07-03",5.74,5.8,5.4,5.44,25270.0],["2025-07-07",5.44,5.64,5.3,5.52,31840.0],["2025-07-08",5.58,6.08,5.52,5.88,55295.0],["2025-07-09",6.06,6.38,6.0,6.32,62010.0],["2025-07-10",6.28,6.4,6.08,6.1,28690.0],["2025-07-11",6.36,6.36,6.0,6.18,23135.0],["2025-07-14",6.0,6.3,5.84,6.26,26030.0],["2025-07-15",6.3,6.3,6.0,6.12,26230.0],["2025-07-16",6.12,6.28,5.86,6.14,16795.0],["2025-07-17",6.4,6.44,6.0,6.22,47160.0],["2025-07-18",6.4,6.4,6.06,6.38,29375.0],["2025-07-21",6.46,7.18,6.4,7.0,104170.0],["2025-07-22",7.02,7.4,6.72,7.2,74425.0],["2025-07-23",7.4,8.72,7.38,8.5,170625.0],["2025-07-24",8.48,8.5,7.62,8.36,95190.0],["2025-07-25",8.4,9.0,8.2,8.92,77380.0],["2025-07-28",9.0,9.1,8.08,8.34,75475.0],["2025-07-29",8.8,8.8,7.4,7.76,68820.0],["2025-07-30",7.96,8.1,7.26,7.58,36905.0],["2025-07-31",7.76,7.76,6.88,7.04,42220.0],["2025-08-01",6.92,7.36,6.62,7.26,23560.0],["2025-08-04",7.4,7.9,7.3,7.68,25565.0],["2025-08-05",7.76,8.5,7.76,8.46,82900.0],["2025-08-06",9.4,9.48,7.68,7.8,191080.0],["2025-08-07",8.14,9.08,7.8,8.94,199640.0],["2025-08-08",8.2,8.44,7.6,8.02,57205.0],["2025-08-11",7.48,8.5,7.4,7.8,56530.0],["2025-08-12",8.0,8.44,7.6,8.22,46215.0],["2025-08-13",8.4,8.66,7.48,7.68,48105.0],["2025-08-14",7.6,7.98,7.44,7.94,43340.0],["2025-08-15",8.18,8.18,7.6,7.92,25750.0],["2025-08-18",7.84,8.6,7.76,8.5,50915.0],["2025-08-19",8.38,8.6,8.0,8.14,28315.0],["2025-08-20",8.2,8.28,7.68,8.2,24275.0],["2025-08-21",8.06,8.58,7.82,8.48,38060.0],["2025-08-22",8.48,9.2,8.2,9.06,93615.0],["2025-08-25",9.1,9.96,9.04,9.8,91970.0],["2025-08-26",9.64,9.76,9.3,9.3,44405.0],["2025-08-27",9.38,9.58,9.06,9.4,18250.0],["2025-08-28",9.46,9.5,8.8,8.92,29935.0],["2025-08-29",8.96,9.2,8.32,8.54,265060.0],["2025-09-02",8.46,9.24,8.46,8.68,37670.0],["2025-09-03",8.8,8.86,8.22,8.44,1039530.0],["2025-09-04",10.8,10.8,8.2,8.86,2954665.0],["2025-09-05",8.84,9.16,8.4,8.82,170640.0],["2025-09-08",8.56,9.2,8.42,8.64,184240.0],["2025-09-09",8.6,9.6,8.48,9.28,165220.0],["2025-09-10",9.4,10.6,9.16,10.44,148105.0],["2025-09-11",7.6,8.72,7.44,8.26,397280.0],["2025-09-12",8.24,8.4,7.06,7.5,176820.0],["2025-09-15",7.25,7.85,7.071,7.6,192400.0],["2025-09-16",7.4,7.59,6.4,6.56,262000.0],["2025-09-17",6.54,6.77,5.74,6.21,256200.0],["2025-09-18",6.04,6.96,6.02,6.73,143700.0],["2025-09-19",6.69,7.45,6.498,7.13,244400.0],["2025-09-22",7.02,7.477,7.02,7.15,58900.0],["2025-09-23",7.12,8.13,7.12,8.08,152300.0],["2025-09-24",7.91,8.61,7.91,8.39,95800.0],["2025-09-25",8.18,8.34,7.89,8.005,47700.0],["2025-09-26",8.1,8.42,7.58,7.75,54100.0],["2025-09-29",7.75,8.067,7.655,7.74,23400.0],["2025-09-30",7.72,7.88,7.35,7.55,40300.0],["2025-10-01",7.47,7.76,7.364,7.67,27700.0],["2025-10-02",7.73,7.77,7.63,7.7,31200.0],["2025-10-03",7.7,7.87,7.538,7.74,41600.0],["2025-10-06",7.75,7.95,7.4,7.54,33100.0],["2025-10-07",7.52,7.808,7.2,7.3,33600.0],["2025-10-08",7.27,7.93,7.11,7.75,46700.0],["2025-10-09",7.71,8.2,7.511,7.83,37300.0],["2025-10-10",7.85,7.972,7.26,7.32,44700.0],["2025-10-13",7.35,7.74,7.26,7.4,34700.0],["2025-10-14",7.37,7.81,7.25,7.79,31000.0],["2025-10-15",7.77,7.78,7.26,7.42,75000.0],["2025-10-16",7.42,7.565,6.81,6.95,55600.0],["2025-10-17",6.94,7.0,6.33,6.42,89600.0],["2025-10-20",6.71,6.75,6.34,6.62,77100.0],["2025-10-21",6.58,6.9,6.556,6.83,38500.0],["2025-10-22",6.99,7.23,5.836,6.0,4368100.0],["2025-10-23",5.95,6.75,5.91,6.43,236400.0],["2025-10-24",6.5,6.96,6.223,6.73,100200.0],["2025-10-27",6.74,6.935,6.404,6.65,75600.0],["2025-10-28",6.58,7.06,6.34,6.55,49900.0],["2025-10-29",6.59,6.81,6.22,6.54,74700.0],["2025-10-30",6.47,6.94,6.33,6.57,65200.0],["2025-10-31",6.52,7.09,6.435,6.83,44600.0],["2025-11-03",6.76,7.15,6.19,6.34,117800.0],["2025-11-04",7.06,7.79,6.45,7.6,241000.0],["2025-11-05",7.44,8.75,7.152,8.6,252000.0],["2025-11-06",8.295,8.68,7.65,7.79,205000.0],["2025-11-07",7.69,7.73,7.16,7.73,51800.0],["2025-11-10",7.62,7.73,7.32,7.54,51400.0],["2025-11-11",7.59,8.359,7.59,8.34,54200.0],["2025-11-12",8.18,8.47,7.879,7.95,55100.0],["2025-11-13",7.99,7.99,7.42,7.9,63700.0],["2025-11-14",7.75,8.43,7.5,8.0,81000.0],["2025-11-17",8.03,8.518,7.92,7.92,41900.0],["2025-11-18",7.84,7.941,6.69,7.185,230500.0],["2025-11-19",7.28,7.44,6.81,6.9,18600.0],["2025-11-20",7.0,7.2,6.4,6.51,87500.0],["2025-11-21",6.57,6.98,6.415,6.83,26100.0],["2025-11-24",6.89,7.44,6.57,7.34,25400.0],["2025-11-25",7.31,7.74,7.22,7.74,29000.0],["2025-11-26",7.795,7.98,7.45,7.87,37400.0],["2025-11-28",7.86,8.32,7.595,8.28,16400.0],["2025-12-01",8.08,8.14,7.76,7.79,46200.0],["2025-12-02",7.82,7.98,7.68,7.83,17100.0],["2025-12-03",7.97,8.33,7.722,8.14,59200.0],["2025-12-04",8.03,8.62,8.03,8.54,59700.0],["2025-12-05",8.36,8.69,7.62,7.675,97700.0],["2025-12-08",7.72,7.904,7.238,7.79,240200.0],["2025-12-09",7.76,8.38,7.435,8.32,51300.0],["2025-12-10",8.26,8.26,8.05,8.14,38700.0],["2025-12-11",7.96,8.1,7.772,8.02,26700.0],["2025-12-12",8.0,8.19,7.79,7.85,30800.0],["2025-12-15",8.2,8.2,7.515,7.52,30800.0],["2025-12-16",7.94,8.12,7.55,7.9,96100.0],["2025-12-17",7.91,7.96,7.51,7.54,26300.0],["2025-12-18",7.63,8.029,6.9,7.1,151100.0],["2025-12-19",7.11,7.79,6.3,6.69,203200.0],["2025-12-22",6.79,7.03,6.65,6.81,43900.0],["2025-12-23",6.73,7.032,6.645,6.75,26700.0],["2025-12-24",6.63,6.89,6.56,6.82,39900.0],["2025-12-26",6.885,6.885,6.6,6.82,34400.0],["2025-12-29",6.76,6.885,6.545,6.86,72700.0],["2025-12-30",6.81,6.81,6.566,6.72,36000.0],["2025-12-31",6.68,6.804,6.6,6.8,29800.0],["2026-01-02",6.76,6.918,6.37,6.46,23600.0],["2026-01-05",6.47,6.49,5.968,6.23,141700.0],["2026-01-06",6.18,6.342,5.61,6.03,97500.0],["2026-01-07",6.008,6.183,5.7,5.96,35700.0],["2026-01-08",5.86,6.2,5.57,5.58,63400.0],["2026-01-09",5.7,5.86,5.26,5.46,43500.0],["2026-01-12",6.995,9.83,6.94,8.08,75528700.0],["2026-01-13",7.95,9.9,7.26,9.88,2507200.0],["2026-01-14",9.88,10.0,8.11,8.59,877500.0],["2026-01-15",9.08,9.4,8.21,8.33,699000.0],["2026-01-16",8.4,8.71,7.77,7.88,408600.0],["2026-01-20",7.94,9.1,7.65,8.92,417100.0],["2026-01-21",9.03,11.9,8.5,10.92,1038200.0],["2026-01-22",10.52,11.38,10.52,11.1,450900.0],["2026-01-23",11.22,12.46,11.16,11.74,498700.0],["2026-01-26",11.69,12.7,10.02,10.09,499800.0],["2026-01-27",10.41,11.392,10.31,11.08,294300.0],["2026-01-28",11.34,11.49,9.61,10.33,210300.0],["2026-01-29",10.22,10.5,9.14,9.66,176500.0],["2026-01-30",9.67,10.25,8.692,10.17,249900.0],["2026-02-02",9.91,10.55,9.0,10.29,167800.0],["2026-02-03",10.42,11.5,10.345,11.03,197800.0],["2026-02-04",11.05,11.571,9.87,10.3,76100.0],["2026-02-05",10.05,10.41,9.79,9.96,56900.0],["2026-02-06",10.1,10.84,9.95,10.38,83100.0],["2026-02-09",10.33,10.68,9.81,9.93,76800.0],["2026-02-10",10.06,10.785,9.875,10.4,121100.0],["2026-02-11",10.4,10.575,9.9,10.35,86900.0],["2026-02-12",10.38,11.0,9.83,10.835,117600.0],["2026-02-13",10.85,13.63,10.51,11.45,332300.0],["2026-02-17",11.53,12.79,10.92,12.78,127700.0],["2026-02-18",12.58,13.75,11.97,12.57,121600.0],["2026-02-19",12.51,12.75,11.8,12.75,55100.0],["2026-02-20",12.9,14.17,12.3,13.19,159200.0],["2026-02-23",13.0,13.325,12.05,12.77,99200.0],["2026-02-24",12.68,13.3,11.95,13.02,109300.0],["2026-02-25",13.08,13.37,12.26,12.93,97500.0],["2026-02-26",12.91,14.22,12.36,14.22,128100.0],["2026-02-27",14.79,17.4,14.54,15.33,377600.0],["2026-03-02",14.522,16.63,14.23,15.75,249400.0],["2026-03-03",15.68,16.35,14.728,15.5,185600.0],["2026-03-04",15.62,15.87,14.61,15.3,134200.0],["2026-03-05",15.32,15.86,14.55,15.86,149600.0],["2026-03-06",15.84,18.99,15.245,18.78,385800.0],["2026-03-09",18.61,19.71,18.07,19.4,210400.0],["2026-03-10",19.53,19.58,18.17,18.72,107700.0],["2026-03-11",18.51,19.25,18.21,19.07,136800.0],["2026-03-12",19.04,20.21,18.9,19.15,121200.0],["2026-03-13",19.3,20.2,17.03,17.88,119300.0],["2026-03-16",17.9,18.813,17.13,17.29,106400.0],["2026-03-17",17.24,17.9,16.195,16.59,108600.0],["2026-03-18",16.26,16.716,15.99,16.09,65800.0],["2026-03-19",15.79,17.0,15.59,16.3,101100.0],["2026-03-20",16.8,17.0,14.63,14.875,91900.0],["2026-03-23",14.74,15.63,14.5,14.69,86200.0],["2026-03-24",14.51,16.1,14.51,15.54,81800.0],["2026-03-25",15.56,16.02,14.77,15.15,83100.0],["2026-03-26",14.85,15.5,14.59,14.6,59400.0],["2026-03-27",14.65,14.655,13.56,14.21,65800.0],["2026-03-30",14.14,14.72,13.412,13.79,56300.0],["2026-03-31",14.0,14.74,13.58,14.5,31400.0],["2026-04-01",14.48,15.2,14.435,14.76,26600.0],["2026-04-02",14.73,15.49,14.51,15.07,41600.0],["2026-04-06",15.1,16.26,15.1,15.36,97200.0],["2026-04-07",15.24,15.34,14.273,14.53,49700.0],["2026-04-08",14.8,14.98,14.12,14.25,38800.0],["2026-04-09",14.07,14.4,12.775,13.32,62500.0],["2026-04-10",13.43,13.51,12.77,13.13,80700.0],["2026-04-13",12.8,13.495,12.8,13.36,28000.0],["2026-04-14",13.38,13.5,12.13,12.14,74600.0],["2026-04-15",12.25,13.05,12.25,12.66,64400.0],["2026-04-16",12.75,13.81,12.64,13.31,50700.0],["2026-04-17",13.02,13.8,13.0,13.14,30500.0],["2026-04-20",13.13,13.55,13.0,13.17,24900.0],["2026-04-21",13.34,13.63,12.72,12.85,36600.0],["2026-04-22",13.08,13.55,11.06,11.58,126000.0],["2026-04-23",11.56,11.56,9.86,9.96,118700.0],["2026-04-24",10.16,10.96,10.0,10.64,49500.0],["2026-04-27",10.8,10.8,9.945,10.125,31500.0],["2026-04-28",10.18,10.37,9.95,9.95,27100.0],["2026-04-29",9.87,10.175,9.432,9.84,55100.0],["2026-04-30",9.76,11.39,9.76,10.98,101800.0],["2026-05-01",10.95,11.43,10.525,11.08,27900.0],["2026-05-04",10.89,12.2,10.73,11.27,115400.0],["2026-05-05",13.5,15.51,13.32,14.94,449300.0],["2026-05-06",14.76,15.44,14.38,15.0,108800.0],["2026-05-07",14.94,15.85,14.77,15.47,79500.0],["2026-05-08",15.47,15.519,14.79,15.32,73300.0],["2026-05-11",15.18,16.41,14.81,16.11,108900.0],["2026-05-12",16.15,16.5,15.225,15.75,42300.0],["2026-05-13",15.81,15.81,14.52,14.64,53500.0],["2026-05-14",14.73,14.875,14.05,14.76,30500.0],["2026-05-15",14.43,14.48,13.5,14.17,45100.0],["2026-05-18",14.09,14.6,13.58,14.25,29700.0],["2026-05-19",14.14,14.48,13.587,13.94,37000.0],["2026-05-20",14.04,14.57,13.9,14.37,13600.0],["2026-05-21",14.44,15.435,14.44,15.18,17800.0],["2026-05-22",15.04,15.43,14.72,14.93,30200.0],["2026-05-26",15.1,15.1,14.24,14.81,30000.0],["2026-05-27",14.62,15.11,14.42,14.81,43000.0],["2026-05-28",15.08,16.47,15.08,15.99,120500.0],["2026-05-29",16.24,17.21,15.81,16.32,106800.0],["2026-06-01",15.99,16.42,15.26,15.27,38500.0],["2026-06-02",15.35,15.79,15.04,15.44,47200.0],["2026-06-03",15.53,16.1,15.275,16.1,20800.0],["2026-06-04",15.91,16.71,15.91,16.5,41700.0],["2026-06-05",16.28,16.28,15.214,15.46,33900.0],["2026-06-08",15.5,15.8,14.88,14.95,22300.0],["2026-06-09",14.82,16.0,14.61,15.36,22100.0],["2026-06-10",15.0,16.0,14.795,15.01,29100.0],["2026-06-11",15.22,15.724,14.8,14.8,129900.0],["2026-06-12",15.01,15.96,14.81,15.06,21100.0],["2026-06-15",15.87,16.075,15.6,15.6,36100.0],["2026-06-16",15.95,15.95,15.04,15.33,20400.0],["2026-06-17",15.16,15.98,15.135,15.22,185400.0],["2026-06-18",16.09,17.4,15.26,16.81,132400.0],["2026-06-22",17.06,18.22,16.68,17.35,56400.0],["2026-06-23",17.38,19.16,16.506,19.16,87800.0],["2026-06-24",19.49,19.9,18.44,18.67,108600.0],["2026-06-25",19.84,22.22,19.03,20.04,244900.0],["2026-06-26",21.06,23.34,20.75,23.34,154200.0],["2026-06-29",23.33,24.34,22.35,23.81,161500.0],["2026-06-30",23.7,24.22,21.58,22.55,116800.0],["2026-07-01",22.74,24.915,21.88,24.5,126200.0],["2026-07-02",24.52,24.73,21.7,21.99,62600.0],["2026-07-06",21.81,23.457,21.28,21.85,40000.0],["2026-07-07",21.79,22.328,19.89,20.34,90000.0],["2026-07-08",20.14,20.58,18.91,20.15,108400.0],["2026-07-09",20.22,23.0,20.12,22.15,85900.0],["2026-07-10",22.0,23.32,21.17,21.42,98000.0],["2026-07-13",21.4,22.366,20.98,21.42,60300.0],["2026-07-14",21.58,22.375,20.77,21.13,56700.0],["2026-07-15",21.13,21.49,20.6,21.0,46300.0],["2026-07-16",20.73,21.2,19.56,19.96,64600.0],["2026-07-17",20.11,20.21,19.48,20.19,40800.0],["2026-07-20",20.51,20.59,19.09,19.81,43300.0],["2026-07-21",19.9,21.32,19.25,21.14,78500.0],["2026-07-22",21.14,24.02,20.86,21.39,88300.0],["2026-07-23",21.09,22.43,20.01,22.32,39600.0],["2026-07-24",22.0,23.8,22.0,22.0,90500.0],["2026-07-27",22.13,23.384,21.78,22.22,75500.0],["2026-07-28",22.27,22.353,20.98,21.03,69400.0],["2026-07-29",21.24,21.5,20.27,20.38,41100.0],["2026-07-30",20.715,22.0,20.7,21.335,44800.0],["2026-07-31",21.77,21.89,21.0,21.2,42000.0],["2026-08-03",21.52,23.38,21.52,22.03,86200.0],["2026-08-04",22.0,23.39,22.0,22.755,57300.0],["2026-08-05",22.89,23.4,22.41,22.78,43100.0],["2026-08-06",21.76,25.0,19.77,22.1,233000.0],["2026-08-07",22.85,23.925,22.4501,23.5,80693.0],["2026-08-17",23.88,25.2697,22.7891,23.25,68433.550697],["2026-08-18",23.03,23.03,22,22.34,106760.974337],["2026-08-19",21.91,26.3999,21.91,25.54,197976.072656],["2026-08-20",25.2,26,23.76,24.03,229160.532499],["2026-08-21",24.25,27.105,24.11,26.63,274229.204837],["2026-08-24",26.25,26.8334,23.95,25.39,243978.745102],["2026-08-25",25.7,30,25.41,28.075,197970.909109],["2026-08-26",28.34,31.31,28,30.6,216001.777928],["2026-08-27",30.64,31.06,28.32,28.48,162342.62627],["2026-08-28",28.29,28.6235,26.65,26.83,108459.278044],["2026-08-31",26.71,27.1,25.76,26.345,58055.900157]]}