{"t":"BKKT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-19",275.0,275.0,275.0,275.0,20.0],["2020-11-20",240.0,240.0,240.0,240.0,20.0],["2020-11-23",262.5,262.5,241.25,241.25,10060.0],["2020-11-24",242.5,243.75,242.5,242.5,16040.0],["2020-11-25",247.5,248.75,246.325,247.5,28.0],["2020-11-27",247.5,247.5,247.5,247.5,4.0],["2020-11-30",245.0,245.25,242.925,243.75,14100.0],["2020-12-01",248.75,252.5,242.5,242.5,200.0],["2020-12-02",245.125,250.0,242.5,242.75,52.0],["2020-12-03",242.75,245.0,242.75,243.75,2112.0],["2020-12-04",243.75,243.75,243.75,243.75,1240.0],["2020-12-07",246.25,250.375,246.25,250.375,2404.0],["2020-12-08",247.5,247.5,247.25,247.5,1136.0],["2020-12-09",250.6,253.05,250.0,250.0,6828.0],["2020-12-10",246.75,250.0,246.75,249.0,4928.0],["2020-12-11",250.0,252.5,250.0,250.0,284.0],["2020-12-14",254.5,255.25,248.5,250.0,8096.0],["2020-12-15",250.0,250.25,250.0,250.25,4264.0],["2020-12-16",255.6,255.75,250.0,250.25,2128.0],["2020-12-17",253.0,253.0,250.25,250.5,1952.0],["2020-12-18",253.5,253.75,251.25,251.25,368.0],["2020-12-21",250.75,251.25,250.75,251.25,144.0],["2020-12-22",252.5,252.5,252.5,252.5,8.0],["2020-12-23",253.5,255.275,253.5,255.275,932.0],["2020-12-24",255.275,255.275,255.275,255.275,4.0],["2020-12-28",252.5,253.0,248.75,248.75,968.0],["2020-12-29",250.625,251.25,248.75,250.0,572.0],["2020-12-30",252.5,252.5,250.25,250.25,160.0],["2020-12-31",250.5,254.375,250.5,252.0,172.0],["2021-01-04",256.0,257.25,256.0,256.25,216.0],["2021-01-05",257.5,257.5,253.75,257.0,424.0],["2021-01-06",256.75,257.5,254.25,254.25,892.0],["2021-01-07",256.625,261.25,256.625,260.25,1576.0],["2021-01-08",406.75,425.0,364.75,412.0,197908.0],["2021-01-11",387.875,390.25,364.575,375.0,262844.0],["2021-01-12",394.25,458.75,391.0,432.5,231176.0],["2021-01-13",433.75,438.75,387.5,394.0,124128.0],["2021-01-14",411.75,418.75,376.25,385.0,103680.0],["2021-01-15",390.0,395.75,352.0,360.5,91512.0],["2021-01-19",371.125,377.5,355.0,365.25,111276.0],["2021-01-20",368.25,376.25,349.25,364.25,77732.0],["2021-01-21",362.5,381.25,359.525,372.25,87400.0],["2021-01-22",364.25,387.0,364.25,375.5,56496.0],["2021-01-25",394.0,395.5,365.0,377.5,92888.0],["2021-01-26",375.25,383.125,370.0,372.75,53792.0],["2021-01-27",371.0,372.75,333.85,336.5,122680.0],["2021-01-28",350.0,357.5,345.0,349.25,39588.0],["2021-01-29",366.25,381.25,351.75,373.25,64996.0],["2021-02-01",370.0,387.5,369.25,375.0,42536.0],["2021-02-02",375.0,380.75,363.75,372.25,25700.0],["2021-02-03",375.0,431.25,375.0,419.0,64000.0],["2021-02-04",419.75,425.0,393.75,414.75,46092.0],["2021-02-05",425.0,440.0,413.75,423.0,21572.0],["2021-02-08",474.75,506.5,460.0,475.25,68272.0],["2021-02-09",494.25,494.25,448.75,489.75,33108.0],["2021-02-10",495.5,497.625,441.5,447.5,52424.0],["2021-02-11",471.5,474.75,439.75,452.0,27208.0],["2021-02-12",438.0,462.5,431.25,456.25,20952.0],["2021-02-16",473.5,498.0,463.0,471.75,29920.0],["2021-02-17",487.5,490.375,429.75,460.75,50052.0],["2021-02-18",442.0,564.0,439.0,475.0,95584.0],["2021-02-19",489.5,495.0,463.5,468.25,38052.0],["2021-02-22",421.5,462.5,410.0,442.5,50712.0],["2021-02-23",390.75,399.25,371.0,385.25,84232.0],["2021-02-24",371.25,397.75,370.0,377.5,25580.0],["2021-02-25",382.0,420.0,364.0,372.75,49888.0],["2021-02-26",365.0,381.25,360.25,374.25,22216.0],["2021-03-01",389.0,393.75,378.75,386.25,13240.0],["2021-03-02",396.75,407.25,370.0,375.5,27552.0],["2021-03-03",378.0,389.75,342.25,345.25,37820.0],["2021-03-04",336.25,354.5,308.75,316.0,58248.0],["2021-03-05",341.25,348.75,295.5,334.75,43616.0],["2021-03-08",335.0,345.0,304.0,313.5,44936.0],["2021-03-09",332.0,357.25,321.25,347.5,27276.0],["2021-03-10",363.5,380.75,350.0,365.25,44404.0],["2021-03-11",375.0,393.75,372.25,382.5,43816.0],["2021-03-12",361.5,372.25,350.0,366.75,14524.0],["2021-03-15",362.25,368.75,351.5,363.0,21336.0],["2021-03-16",367.5,380.0,356.0,366.5,16468.0],["2021-03-17",362.5,376.75,348.0,376.75,11816.0],["2021-03-18",369.0,372.25,346.5,350.75,10788.0],["2021-03-19",358.35,367.0,332.75,341.25,14652.0],["2021-03-22",347.25,352.25,335.375,338.5,6464.0],["2021-03-23",340.0,361.25,315.75,351.25,40700.0],["2021-03-24",351.25,360.5,316.0,321.25,31040.0],["2021-03-25",314.75,329.0,304.0,324.0,22276.0],["2021-03-26",321.0,340.875,317.5,318.75,50196.0],["2021-03-29",320.25,325.0,293.075,298.0,25292.0],["2021-03-30",291.25,317.5,287.5,312.0,24668.0],["2021-03-31",312.5,327.5,312.5,324.75,11580.0],["2021-04-01",337.5,357.0,337.5,351.5,23744.0],["2021-04-05",371.75,371.75,348.5,351.0,19096.0],["2021-04-06",352.25,359.75,341.0,345.5,19028.0],["2021-04-07",347.25,355.75,341.25,348.75,17676.0],["2021-04-08",354.25,370.25,352.75,370.25,21324.0],["2021-04-09",366.25,368.5,351.5,356.25,11880.0],["2021-04-12",367.0,385.75,362.0,374.75,39808.0],["2021-04-13",375.75,386.25,362.25,377.75,32204.0],["2021-04-14",397.5,399.5,328.5,332.0,91300.0],["2021-04-15",333.75,335.0,295.0,309.25,67624.0],["2021-04-16",303.5,308.0,285.0,292.25,33164.0],["2021-04-19",282.0,283.75,262.75,263.0,57096.0],["2021-04-20",263.75,278.25,258.75,264.25,20952.0],["2021-04-21",260.5,277.25,259.5,272.25,21584.0],["2021-04-22",272.25,280.25,262.25,270.25,15312.0],["2021-04-23",267.75,274.5,267.0,273.0,9616.0],["2021-04-26",274.25,280.25,270.0,271.5,11648.0],["2021-04-27",272.5,280.75,271.25,272.75,7892.0],["2021-04-28",272.625,278.0,271.75,276.25,9068.0],["2021-04-29",283.5,287.5,267.5,269.0,12740.0],["2021-04-30",267.5,273.5,267.5,273.5,6420.0],["2021-05-03",272.75,272.75,265.25,268.0,15160.0],["2021-05-04",264.75,270.375,258.25,268.25,14128.0],["2021-05-05",267.75,284.25,266.25,271.25,10012.0],["2021-05-06",270.0,272.9,260.25,266.75,11896.0],["2021-05-07",263.5,280.0,263.5,274.75,13092.0],["2021-05-10",275.0,278.0,263.75,265.25,5400.0],["2021-05-11",256.25,264.0,252.75,262.75,17124.0],["2021-05-12",258.75,265.5,254.75,255.0,11280.0],["2021-05-13",257.25,259.5,253.75,256.0,15316.0],["2021-05-14",255.25,260.75,255.0,256.5,5548.0],["2021-05-17",253.75,257.75,253.5,257.75,7616.0],["2021-05-18",258.0,258.0,254.125,254.5,6636.0],["2021-05-19",250.5,257.5,249.0,252.5,18880.0],["2021-05-20",253.0,267.0,253.0,260.0,11032.0],["2021-05-21",260.5,262.25,253.75,254.75,8176.0],["2021-05-24",255.25,257.5,252.75,255.5,8684.0],["2021-05-25",256.25,257.0,254.0,255.0,10284.0],["2021-05-26",255.0,259.0,255.0,257.75,5684.0],["2021-05-27",255.25,261.25,255.25,257.25,7396.0],["2021-05-28",256.25,257.5,254.25,255.0,7452.0],["2021-06-01",256.75,257.25,251.75,253.5,18964.0],["2021-06-02",252.5,256.5,252.5,255.25,9588.0],["2021-06-03",254.75,257.25,253.5,255.0,18300.0],["2021-06-04",255.0,259.5,254.25,256.25,16392.0],["2021-06-07",256.5,262.25,256.5,262.0,6624.0],["2021-06-08",262.75,267.25,254.25,259.5,21852.0],["2021-06-09",261.25,265.0,258.25,259.5,34924.0],["2021-06-10",259.0,259.75,256.075,258.0,13180.0],["2021-06-11",257.25,260.5,257.25,258.5,12612.0],["2021-06-14",258.5,262.5,256.5,258.5,13228.0],["2021-06-15",258.5,259.75,257.25,257.75,12684.0],["2021-06-16",258.75,259.45,257.25,257.5,8704.0],["2021-06-17",258.75,259.375,256.25,256.75,18376.0],["2021-06-18",257.0,258.5,252.5,253.25,17652.0],["2021-06-21",253.25,255.5,250.5,255.5,41052.0],["2021-06-22",252.25,253.5,250.0,252.5,14076.0],["2021-06-23",252.75,252.75,250.5,250.75,18232.0],["2021-06-24",251.25,251.75,248.25,248.75,28332.0],["2021-06-25",249.0,251.5,248.5,250.0,28068.0],["2021-06-28",250.25,251.5,249.0,249.5,19760.0],["2021-06-29",250.0,252.5,249.75,249.75,21356.0],["2021-06-30",250.5,251.0,249.5,250.25,22796.0],["2021-07-01",250.25,251.25,250.0,251.0,17692.0],["2021-07-02",250.75,252.25,250.0,252.25,8888.0],["2021-07-06",252.5,252.75,249.95,250.0,8668.0],["2021-07-07",250.95,251.25,249.25,249.25,101220.0],["2021-07-08",248.75,249.25,247.0,247.5,37100.0],["2021-07-09",247.75,249.0,247.75,248.25,12272.0],["2021-07-12",248.25,248.5,246.5,246.75,19884.0],["2021-07-13",246.75,248.0,246.5,247.75,25840.0],["2021-07-14",247.5,248.25,247.25,247.75,18852.0],["2021-07-15",247.5,248.25,247.5,248.0,8980.0],["2021-07-16",248.25,248.375,247.5,247.75,21616.0],["2021-07-19",247.5,247.75,246.5,247.5,62496.0],["2021-07-20",247.25,247.5,247.125,247.5,9140.0],["2021-07-21",247.75,247.75,247.25,247.75,8060.0],["2021-07-22",247.75,247.75,247.375,247.75,16352.0],["2021-07-23",247.75,247.875,246.375,247.25,21420.0],["2021-07-26",246.75,248.0,246.75,247.75,17824.0],["2021-07-27",247.5,247.5,245.5,246.5,44556.0],["2021-07-28",246.75,246.75,245.5,245.75,17384.0],["2021-07-29",245.5,248.0,245.5,246.75,59084.0],["2021-07-30",246.5,246.625,245.5,246.0,13280.0],["2021-08-02",246.0,247.25,245.75,246.75,10136.0],["2021-08-03",247.0,247.0,246.0,246.25,8440.0],["2021-08-04",246.25,248.25,246.25,247.75,10136.0],["2021-08-05",247.75,248.25,247.25,248.0,26720.0],["2021-08-06",247.5,248.625,247.25,247.75,7636.0],["2021-08-09",247.75,248.0,247.5,248.0,8756.0],["2021-08-10",248.75,248.75,248.25,248.5,5464.0],["2021-08-11",248.25,249.75,248.0,248.75,6040.0],["2021-08-12",249.75,249.75,248.5,249.0,9860.0],["2021-08-13",249.0,249.05,247.5,248.25,13208.0],["2021-08-16",248.25,248.325,247.25,248.0,15776.0],["2021-08-17",247.25,247.75,247.0,247.0,23036.0],["2021-08-18",247.0,247.5,246.5,247.25,11792.0],["2021-08-19",246.5,248.0,246.5,247.0,6384.0],["2021-08-20",247.0,248.75,246.5,247.0,8472.0],["2021-08-23",247.0,247.5,246.5,247.0,7692.0],["2021-08-24",246.75,247.125,246.5,246.75,9900.0],["2021-08-25",246.75,248.0,246.5,247.75,15964.0],["2021-08-26",247.5,249.25,246.775,249.0,23284.0],["2021-08-27",248.5,249.5,248.5,249.25,29180.0],["2021-08-30",247.75,251.25,247.75,250.0,58528.0],["2021-08-31",250.0,250.0,248.75,249.75,20220.0],["2021-09-01",249.75,250.0,247.5,248.75,37292.0],["2021-09-02",249.25,263.375,249.0,256.5,255020.0],["2021-09-03",270.0,289.25,254.5,279.0,613832.0],["2021-09-07",291.5,310.0,267.5,275.0,410196.0],["2021-09-08",267.5,274.75,257.75,259.0,143272.0],["2021-09-09",260.5,269.5,260.25,265.0,83000.0],["2021-09-10",267.5,272.25,256.5,257.25,71520.0],["2021-09-13",259.25,261.0,252.75,253.5,70592.0],["2021-09-14",252.75,272.0,252.5,257.75,111092.0],["2021-09-15",256.15,257.5,253.5,254.75,66872.0],["2021-09-16",256.25,257.0,253.0,254.5,54400.0],["2021-09-17",254.75,259.25,251.25,252.0,115440.0],["2021-09-20",250.25,253.625,249.25,252.0,78808.0],["2021-09-21",251.5,254.5,250.5,253.0,56324.0],["2021-09-22",252.0,253.0,250.5,251.75,36192.0],["2021-09-23",251.55,253.0,251.0,252.25,31008.0],["2021-09-24",251.75,253.75,251.75,253.25,46572.0],["2021-09-27",252.5,259.25,252.5,254.0,31544.0],["2021-09-28",253.75,255.75,253.0,253.25,18084.0],["2021-09-29",253.5,254.5,250.75,252.0,38036.0],["2021-09-30",252.25,255.25,252.25,252.75,33480.0],["2021-10-01",252.5,254.5,251.25,251.75,35536.0],["2021-10-04",250.5,253.25,250.25,251.25,42000.0],["2021-10-05",251.25,251.625,249.5,250.75,56220.0],["2021-10-06",250.75,251.75,249.875,250.0,44096.0],["2021-10-07",250.125,250.75,249.5,250.0,24248.0],["2021-10-08",249.75,249.75,226.75,239.25,143752.0],["2021-10-11",233.5,248.0,233.5,244.5,39616.0],["2021-10-12",245.0,255.0,242.0,246.5,82736.0],["2021-10-13",247.5,253.25,230.125,248.25,81016.0],["2021-10-14",249.0,253.075,231.75,236.5,39508.0],["2021-10-15",240.0,244.75,230.25,234.0,61208.0],["2021-10-18",235.25,249.0,218.5,219.0,142268.0],["2021-10-19",227.25,229.25,210.0,212.25,67908.0],["2021-10-20",216.75,228.75,202.5,204.25,94492.0],["2021-10-21",206.0,212.25,200.0,200.75,54140.0],["2021-10-22",201.0,252.75,200.75,228.75,215528.0],["2021-10-25",346.5,789.25,273.75,765.0,8476148.0],["2021-10-26",905.0,937.25,543.0,594.5,3118852.0],["2021-10-27",529.25,761.25,508.0,735.0,2300620.0],["2021-10-28",716.25,800.0,618.75,640.0,854216.0],["2021-10-29",642.5,1072.0,640.25,1063.0,3104512.0],["2021-11-01",992.0,1270.0,887.5,905.75,2433252.0],["2021-11-02",920.0,993.75,833.25,915.0,853136.0],["2021-11-03",903.25,968.75,862.5,876.75,420296.0],["2021-11-04",884.75,946.25,800.0,809.0,315840.0],["2021-11-05",866.25,894.0,809.5,815.25,345600.0],["2021-11-08",828.75,836.0,765.25,776.75,264640.0],["2021-11-09",771.0,771.0,643.0,655.5,308360.0],["2021-11-10",642.75,710.0,625.25,636.25,240572.0],["2021-11-11",637.75,700.0,600.25,653.75,321388.0],["2021-11-12",607.25,662.25,589.5,606.75,291352.0],["2021-11-15",584.0,606.25,509.25,537.75,332112.0],["2021-11-16",525.0,526.375,464.75,479.5,292396.0],["2021-11-17",500.75,514.5,466.0,475.0,261716.0],["2021-11-18",480.25,481.4,414.5,433.25,222376.0],["2021-11-19",427.75,560.0,427.75,493.0,802428.0],["2021-11-22",469.25,478.75,416.25,425.5,224948.0],["2021-11-23",430.25,470.25,407.25,422.5,216828.0],["2021-11-24",418.5,448.75,417.5,432.0,177952.0],["2021-11-26",410.25,417.5,384.75,390.25,129884.0],["2021-11-29",404.25,408.75,368.75,383.0,183516.0],["2021-11-30",380.0,438.5,378.75,390.25,331252.0],["2021-12-01",397.25,407.0,350.0,350.0,157428.0],["2021-12-02",352.5,366.25,332.25,349.0,178340.0],["2021-12-03",342.25,352.475,312.5,325.75,107236.0],["2021-12-06",305.25,317.25,297.5,314.25,105128.0],["2021-12-07",318.0,340.25,316.25,330.25,104332.0],["2021-12-08",326.0,457.975,326.0,428.5,820680.0],["2021-12-09",381.25,432.25,355.0,367.0,416316.0],["2021-12-10",375.25,391.0,332.0,363.25,214812.0],["2021-12-13",353.25,365.0,313.75,314.5,123388.0],["2021-12-14",304.0,345.0,303.75,338.25,135028.0],["2021-12-15",327.5,344.25,304.0,344.0,146788.0],["2021-12-16",286.75,293.25,222.5,227.0,1287848.0],["2021-12-17",242.75,248.5,212.5,237.75,559764.0],["2021-12-20",226.0,227.75,203.0,226.0,261144.0],["2021-12-21",232.5,241.5,225.525,229.5,304872.0],["2021-12-22",225.25,237.25,217.0,232.5,232672.0],["2021-12-23",225.5,271.5,221.25,250.0,480308.0],["2021-12-27",250.25,263.0,228.75,249.0,453724.0],["2021-12-28",243.75,246.25,227.75,230.0,153812.0],["2021-12-29",222.0,228.75,210.0,213.5,148024.0],["2021-12-30",212.5,232.5,212.5,221.5,145020.0],["2021-12-31",219.0,224.75,211.5,212.75,121048.0],["2022-01-03",214.25,218.75,205.5,208.75,166656.0],["2022-01-04",211.25,212.5,185.25,188.25,274472.0],["2022-01-05",188.0,191.725,153.25,154.75,363860.0],["2022-01-06",155.5,156.0,139.0,152.5,310148.0],["2022-01-07",162.0,163.25,147.5,156.5,204712.0],["2022-01-10",150.0,151.75,142.7,148.0,141236.0],["2022-01-11",147.5,164.75,144.5,159.25,214404.0],["2022-01-12",160.5,166.5,150.125,151.25,147972.0],["2022-01-13",151.0,151.5,135.975,138.25,177956.0],["2022-01-14",137.5,141.425,135.0,139.5,108960.0],["2022-01-18",134.75,138.25,124.5,131.0,153600.0],["2022-01-19",143.25,151.0,124.5,124.5,667600.0],["2022-01-20",125.75,133.0,117.5,118.75,255408.0],["2022-01-21",115.0,117.275,102.5,104.0,237004.0],["2022-01-24",98.5,103.5,90.25,102.75,264328.0],["2022-01-25",98.0,104.75,96.75,97.5,126588.0],["2022-01-26",102.5,116.5,98.0,101.5,514756.0],["2022-01-27",100.5,103.0,84.75,85.25,275472.0],["2022-01-28",86.75,90.25,82.75,90.25,176112.0],["2022-01-31",97.0,108.75,92.75,107.75,394404.0],["2022-02-01",111.625,119.0,103.5,115.25,382600.0],["2022-02-02",111.25,113.0,102.5,103.75,195772.0],["2022-02-03",97.25,107.125,96.0,98.75,115540.0],["2022-02-04",100.5,111.25,98.25,108.25,275172.0],["2022-02-07",108.5,155.25,108.5,145.0,2306580.0],["2022-02-08",133.0,150.5,127.25,148.5,700380.0],["2022-02-09",148.25,196.0,146.5,190.5,2295120.0],["2022-02-10",167.75,215.25,167.25,184.5,1921744.0],["2022-02-11",180.25,196.25,174.5,182.25,744284.0],["2022-02-14",184.25,193.5,167.75,170.0,512856.0],["2022-02-15",184.0,215.0,176.75,210.0,1176760.0],["2022-02-16",200.0,225.25,194.0,196.0,1093088.0],["2022-02-17",171.5,179.0,152.0,158.0,735520.0],["2022-02-18",153.5,156.5,130.0,130.0,466484.0],["2022-02-22",127.5,139.75,125.0,133.75,420064.0],["2022-02-23",137.5,145.0,128.75,129.25,281848.0],["2022-02-24",116.75,158.75,115.5,149.0,472276.0],["2022-02-25",149.75,157.0,138.0,145.25,323008.0],["2022-02-28",145.25,161.0,137.5,142.75,593360.0],["2022-03-01",149.5,156.25,136.75,138.5,321900.0],["2022-03-02",138.25,141.625,133.0,137.5,217988.0],["2022-03-03",137.5,139.0,126.25,127.75,155740.0],["2022-03-04",126.25,130.0,118.5,120.0,170368.0],["2022-03-07",119.25,125.5,116.25,117.0,178028.0],["2022-03-08",113.5,122.5,106.5,117.0,240672.0],["2022-03-09",125.25,145.0,124.75,140.5,348508.0],["2022-03-10",132.75,135.75,127.75,133.0,168824.0],["2022-03-11",135.75,137.5,118.5,121.0,168300.0],["2022-03-14",122.25,122.5,113.25,114.75,87548.0],["2022-03-15",116.5,126.125,111.5,124.0,135872.0],["2022-03-16",127.0,135.5,120.5,129.5,241240.0],["2022-03-17",129.0,139.0,127.5,137.25,171140.0],["2022-03-18",135.25,148.75,134.0,146.5,220632.0],["2022-03-21",143.5,148.5,135.3,144.5,145316.0],["2022-03-22",147.75,184.0,147.5,177.5,821892.0],["2022-03-23",169.25,181.75,163.25,175.0,260096.0],["2022-03-24",181.25,194.0,169.0,182.0,390392.0],["2022-03-25",187.25,192.75,170.0,174.75,236776.0],["2022-03-28",187.5,190.75,165.75,174.75,352984.0],["2022-03-29",176.75,176.75,165.0,174.25,172488.0],["2022-03-30",172.5,173.25,160.5,161.75,141364.0],["2022-03-31",162.75,164.0,152.5,154.0,120444.0],["2022-04-01",154.25,162.0,152.5,156.5,84732.0],["2022-04-04",156.25,162.25,152.75,155.0,114732.0],["2022-04-05",156.0,157.75,143.75,143.75,153464.0],["2022-04-06",141.75,143.75,131.75,132.25,137960.0],["2022-04-07",132.5,134.0,123.75,129.25,133376.0],["2022-04-08",128.25,137.5,125.375,126.25,158424.0],["2022-04-11",123.5,130.0,120.25,124.0,79824.0],["2022-04-12",127.75,133.75,113.25,116.75,194484.0],["2022-04-13",115.0,123.5,113.0,123.0,168292.0],["2022-04-14",121.25,125.75,116.625,117.0,115024.0],["2022-04-18",112.75,117.75,111.75,116.0,112504.0],["2022-04-19",116.0,122.5,114.775,119.0,102276.0],["2022-04-20",119.75,120.25,113.0,115.0,101068.0],["2022-04-21",116.75,122.25,111.25,112.5,132492.0],["2022-04-22",110.25,112.25,102.0,104.75,141444.0],["2022-04-25",101.25,109.75,101.25,108.5,94880.0],["2022-04-26",106.25,128.25,100.0,110.25,806156.0],["2022-04-27",108.5,110.75,100.0,103.0,203868.0],["2022-04-28",103.25,104.25,96.75,104.25,204504.0],["2022-04-29",100.5,103.35,93.75,95.5,193964.0],["2022-05-02",96.5,99.75,92.25,95.75,199712.0],["2022-05-03",94.0,96.875,91.375,93.5,154804.0],["2022-05-04",93.5,99.5,88.5,98.25,211816.0],["2022-05-05",93.5,97.25,88.25,89.5,196252.0],["2022-05-06",87.5,88.5,83.25,85.0,148504.0],["2022-05-09",81.0,82.0,69.5,70.75,287288.0],["2022-05-10",74.25,74.75,64.0,66.5,229884.0],["2022-05-11",60.5,65.0,52.75,53.75,315872.0],["2022-05-12",50.0,72.0,49.5,70.0,464960.0],["2022-05-13",72.5,76.75,67.0,73.75,304928.0],["2022-05-16",72.5,72.5,61.375,64.75,270784.0],["2022-05-17",65.5,71.25,65.0,69.25,148860.0],["2022-05-18",67.5,70.75,63.75,66.75,134644.0],["2022-05-19",66.25,71.75,63.425,68.25,131060.0],["2022-05-20",69.75,70.575,60.0,63.5,179528.0],["2022-05-23",63.5,63.75,58.75,60.0,116420.0],["2022-05-24",57.25,57.9,54.375,55.5,147248.0],["2022-05-25",55.75,61.25,54.625,59.25,107640.0],["2022-05-26",58.0,65.375,56.25,62.25,176780.0],["2022-05-27",63.25,67.875,62.95,66.5,108380.0],["2022-05-31",70.0,79.75,67.25,71.25,316128.0],["2022-06-01",72.25,75.5,66.75,68.5,153460.0],["2022-06-02",68.5,77.0,67.5,75.75,150768.0],["2022-06-03",72.75,75.0,69.5,70.5,115168.0],["2022-06-06",75.5,80.5,72.0,72.5,177896.0],["2022-06-07",68.75,74.25,68.75,72.25,138700.0],["2022-06-08",71.25,74.75,70.25,71.25,114752.0],["2022-06-09",70.0,71.875,66.0,66.0,113416.0],["2022-06-10",63.5,66.0,60.25,61.0,96280.0],["2022-06-13",53.875,58.25,53.75,56.0,141724.0],["2022-06-14",57.0,57.425,55.0,55.75,102892.0],["2022-06-15",56.0,59.0,54.875,57.25,174428.0],["2022-06-16",54.75,56.75,52.0,53.5,139108.0],["2022-06-17",53.0,59.0,51.25,57.75,282532.0],["2022-06-21",59.5,62.75,58.0,58.5,141124.0],["2022-06-22",56.5,59.775,55.5,55.75,154040.0],["2022-06-23",57.5,62.75,56.25,62.25,139152.0],["2022-06-24",63.25,66.0,62.25,62.25,392076.0],["2022-06-27",62.25,63.0,57.0,59.25,106220.0],["2022-06-28",58.75,60.5,56.25,56.25,127332.0],["2022-06-29",55.75,56.25,52.5,53.5,105200.0],["2022-06-30",52.5,53.5,50.25,52.5,151600.0],["2022-07-01",53.0,54.625,51.5,54.25,75876.0],["2022-07-05",53.75,58.225,52.25,57.75,101540.0],["2022-07-06",56.5,59.0,55.75,59.0,105320.0],["2022-07-07",59.0,64.5,57.875,64.0,152880.0],["2022-07-08",63.0,65.975,59.5,62.0,160996.0],["2022-07-11",61.0,61.0,57.875,58.5,81820.0],["2022-07-12",58.75,61.75,56.75,61.0,82652.0],["2022-07-13",58.75,62.0,58.0,59.75,57696.0],["2022-07-14",59.25,60.625,57.1,60.0,67292.0],["2022-07-15",62.0,62.75,60.0,61.5,83864.0],["2022-07-18",63.5,68.925,62.75,63.5,164024.0],["2022-07-19",66.0,68.0,63.5,66.5,143696.0],["2022-07-20",68.0,76.975,67.5,75.25,220608.0],["2022-07-21",74.75,75.25,71.0,73.5,101292.0],["2022-07-22",74.5,74.5,66.125,67.25,99560.0],["2022-07-25",68.25,68.25,63.875,64.75,53644.0],["2022-07-26",64.75,65.5,60.5,61.0,46908.0],["2022-07-27",63.0,67.5,62.0,67.0,79060.0],["2022-07-28",65.25,69.75,64.75,69.5,74164.0],["2022-07-29",69.75,71.875,67.5,70.25,77064.0],["2022-08-01",70.5,74.375,67.5,70.5,95420.0],["2022-08-02",69.0,73.5,68.0,72.75,65688.0],["2022-08-03",74.5,76.25,71.75,76.0,85776.0],["2022-08-04",80.0,88.875,77.5,78.5,320432.0],["2022-08-05",77.25,79.375,73.75,78.75,133612.0],["2022-08-08",80.25,87.0,79.25,81.25,121660.0],["2022-08-09",79.0,80.75,74.75,78.25,91376.0],["2022-08-10",80.75,81.75,77.5,79.0,158164.0],["2022-08-11",85.25,94.75,81.475,81.75,246744.0],["2022-08-12",81.75,88.25,78.0,87.75,124148.0],["2022-08-15",86.25,89.525,83.875,84.5,91784.0],["2022-08-16",84.5,84.625,77.625,80.75,104836.0],["2022-08-17",78.75,80.125,75.625,76.75,82632.0],["2022-08-18",77.25,77.25,73.0,73.5,70968.0],["2022-08-19",69.25,71.0,66.5,66.75,81524.0],["2022-08-22",64.75,66.25,63.0,63.25,62208.0],["2022-08-23",64.25,67.75,64.25,65.0,54276.0],["2022-08-24",65.5,67.75,64.75,66.75,34376.0],["2022-08-25",68.0,69.875,66.625,69.75,52308.0],["2022-08-26",70.0,71.475,65.5,65.75,61464.0],["2022-08-29",63.5,67.5,62.5,65.25,46212.0],["2022-08-30",66.25,68.0,62.625,63.5,43860.0],["2022-08-31",63.0,65.5,62.375,64.75,36140.0],["2022-09-01",62.75,64.75,61.0,64.75,44732.0],["2022-09-02",64.5,66.125,62.475,64.0,45704.0],["2022-09-06",65.25,67.9,62.875,65.0,48868.0],["2022-09-07",64.25,67.125,62.25,66.75,67048.0],["2022-09-08",65.5,67.75,64.5,66.75,39752.0],["2022-09-09",68.5,75.0,68.5,74.0,90652.0],["2022-09-12",73.75,81.0,71.125,74.5,115036.0],["2022-09-13",68.75,70.625,64.75,68.0,84628.0],["2022-09-14",68.0,70.5,66.25,69.25,25944.0],["2022-09-15",68.5,70.875,67.0,67.5,43156.0],["2022-09-16",66.0,66.5,63.0,63.0,88124.0],["2022-09-19",62.0,62.5,59.5,60.0,56356.0],["2022-09-20",58.5,62.25,58.25,59.25,48672.0],["2022-09-21",60.0,61.25,57.25,57.5,47704.0],["2022-09-22",58.75,58.75,54.625,56.75,43244.0],["2022-09-23",55.0,56.0,53.5,55.25,35328.0],["2022-09-26",54.25,57.55,53.5,54.75,37344.0],["2022-09-27",56.75,56.75,53.5,55.5,38544.0],["2022-09-28",55.5,59.0,54.5,57.75,46356.0],["2022-09-29",56.0,58.25,55.75,57.0,46032.0],["2022-09-30",57.5,60.25,56.875,57.0,33372.0],["2022-10-03",57.75,57.75,54.5,56.75,34208.0],["2022-10-04",58.25,60.725,58.25,60.5,43676.0],["2022-10-05",59.25,60.5,58.375,60.5,30908.0],["2022-10-06",59.75,63.75,59.75,63.25,45192.0],["2022-10-07",59.5,60.75,57.25,57.5,32760.0],["2022-10-10",57.5,57.75,54.0,55.0,49036.0],["2022-10-11",54.75,55.0,52.0,52.75,79140.0],["2022-10-12",53.25,53.75,51.25,52.75,34936.0],["2022-10-13",50.0,53.9,50.0,53.75,52252.0],["2022-10-14",54.75,56.0,51.875,52.0,31712.0],["2022-10-17",52.75,56.0,52.75,54.75,51376.0],["2022-10-18",56.75,58.25,53.25,53.75,38528.0],["2022-10-19",53.0,53.75,51.5,52.75,34380.0],["2022-10-20",51.75,54.75,51.5,52.5,38636.0],["2022-10-21",52.0,56.0,50.5,55.75,56596.0],["2022-10-24",56.5,56.5,53.0,54.0,51628.0],["2022-10-25",54.0,60.25,54.0,59.0,72740.0],["2022-10-26",59.25,60.125,57.0,57.75,79636.0],["2022-10-27",56.0,57.0,52.75,53.0,57208.0],["2022-10-28",53.0,54.875,52.0,54.25,40072.0],["2022-10-31",55.25,56.25,53.0,53.25,46160.0],["2022-11-01",54.5,55.25,53.75,54.25,43392.0],["2022-11-02",54.25,54.25,49.75,50.0,113132.0],["2022-11-03",50.25,53.5,49.0,50.0,104380.0],["2022-11-04",51.75,52.0,46.25,47.0,126744.0],["2022-11-07",48.0,50.125,45.25,48.75,100068.0],["2022-11-08",48.75,50.0,45.75,47.5,77876.0],["2022-11-09",46.5,46.5,42.5,43.25,89312.0],["2022-11-10",45.25,47.5,45.0,47.25,82696.0],["2022-11-11",45.25,52.5,45.0,52.25,127660.0],["2022-11-14",50.25,52.0,48.5,49.5,60240.0],["2022-11-15",50.0,55.625,50.0,54.0,92844.0],["2022-11-16",52.5,54.0,49.75,50.0,46544.0],["2022-11-17",48.5,50.5,47.25,47.75,41700.0],["2022-11-18",49.25,49.25,45.75,46.0,36828.0],["2022-11-21",46.0,46.0,41.5,41.5,58124.0],["2022-11-22",42.25,42.5,39.75,40.75,62536.0],["2022-11-23",41.25,42.5,40.625,42.25,36500.0],["2022-11-25",42.75,43.0,41.5,42.75,13632.0],["2022-11-28",42.75,43.5,40.25,40.75,36400.0],["2022-11-29",41.25,42.625,40.75,42.25,32300.0],["2022-11-30",42.5,44.5,40.5,44.25,65740.0],["2022-12-01",44.0,45.5,43.0,45.0,44344.0],["2022-12-02",44.25,46.25,43.75,46.0,24824.0],["2022-12-05",44.75,47.75,43.25,43.25,49700.0],["2022-12-06",43.5,43.8,41.25,42.0,36280.0],["2022-12-07",42.0,42.775,41.25,42.0,29380.0],["2022-12-08",42.25,43.5,41.25,42.5,36688.0],["2022-12-09",42.5,44.625,42.0,42.0,35740.0],["2022-12-12",42.25,42.75,40.75,41.0,31100.0],["2022-12-13",42.5,44.75,39.0,40.75,71020.0],["2022-12-14",39.25,40.375,37.5,38.0,61312.0],["2022-12-15",37.75,39.625,37.25,38.5,48976.0],["2022-12-16",37.75,38.25,34.75,37.0,135660.0],["2022-12-19",36.75,36.75,32.5,33.25,56100.0],["2022-12-20",33.5,34.5,33.0,33.25,18924.0],["2022-12-21",33.75,34.375,32.25,32.5,44424.0],["2022-12-22",33.0,38.75,32.0,38.0,110456.0],["2022-12-23",37.75,37.75,30.75,33.0,112592.0],["2022-12-27",32.75,35.0,31.75,33.5,61228.0],["2022-12-28",32.75,33.75,29.75,29.75,66260.0],["2022-12-29",30.0,31.5,30.0,30.25,47136.0],["2022-12-30",29.75,30.75,29.0,29.75,56680.0],["2023-01-03",31.0,31.25,28.25,29.0,52044.0],["2023-01-04",29.75,33.0,28.5,32.25,60644.0],["2023-01-05",30.25,32.0,29.5,32.0,47536.0],["2023-01-06",32.5,33.5,31.0,33.25,37680.0],["2023-01-09",33.5,36.0,33.25,34.5,45872.0],["2023-01-10",34.5,35.5,32.5,35.0,32880.0],["2023-01-11",35.25,38.25,35.0,35.75,69028.0],["2023-01-12",36.25,71.75,33.75,69.5,1005824.0],["2023-01-13",61.0,63.25,49.25,51.25,788028.0],["2023-01-17",54.5,56.5,49.0,50.0,234316.0],["2023-01-18",49.25,50.0,44.5,45.25,128024.0],["2023-01-19",44.5,51.5,42.5,50.5,206292.0],["2023-01-20",50.5,51.5,45.625,50.0,212400.0],["2023-01-23",49.5,51.0,46.5,48.0,178872.0],["2023-01-24",47.25,48.75,43.5,44.0,95088.0],["2023-01-25",42.25,44.0,40.25,43.0,93196.0],["2023-01-26",44.25,45.0,41.0,42.0,113564.0],["2023-01-27",41.75,44.5,40.5,43.25,171316.0],["2023-01-30",42.5,43.0,39.5,39.75,94520.0],["2023-01-31",39.75,40.75,39.0,39.25,71860.0],["2023-02-01",40.0,42.75,38.0,41.0,119840.0],["2023-02-02",42.5,53.0,41.2,44.5,680652.0],["2023-02-03",42.5,45.5,42.0,42.5,121980.0],["2023-02-06",41.5,44.25,41.0,42.75,68268.0],["2023-02-07",42.5,46.0,42.0,45.75,90948.0],["2023-02-08",45.5,47.0,43.5,43.5,55480.0],["2023-02-09",44.75,45.5,38.5,38.75,112200.0],["2023-02-10",39.5,39.75,36.75,37.5,48256.0],["2023-02-13",37.25,37.75,36.25,37.0,38548.0],["2023-02-14",36.75,41.5,36.25,41.0,99620.0],["2023-02-15",40.0,43.875,39.5,43.5,107824.0],["2023-02-16",42.25,47.375,41.0,41.75,158436.0],["2023-02-17",42.0,43.25,40.25,42.0,66596.0],["2023-02-21",40.75,42.0,38.0,38.25,61396.0],["2023-02-22",38.0,39.75,37.625,38.25,48112.0],["2023-02-23",39.5,39.75,35.925,37.0,66700.0],["2023-02-24",36.5,36.95,34.5,35.0,50012.0],["2023-02-27",35.25,36.875,35.125,35.5,32388.0],["2023-02-28",36.25,38.0,35.875,36.5,47860.0],["2023-03-01",36.75,36.75,35.0,35.25,38496.0],["2023-03-02",34.5,34.5,33.25,34.0,67260.0],["2023-03-03",33.5,34.75,33.0,34.5,62524.0],["2023-03-06",35.0,35.5,33.0,33.25,37968.0],["2023-03-07",33.25,34.0,31.75,32.0,35484.0],["2023-03-08",32.5,32.5,30.5,31.5,57988.0],["2023-03-09",31.0,32.75,29.5,30.5,77092.0],["2023-03-10",29.25,30.0,27.0,27.25,101636.0],["2023-03-13",28.25,37.5,27.5,32.25,336036.0],["2023-03-14",34.5,35.0,29.5,30.5,198844.0],["2023-03-15",28.75,30.0,27.5,29.0,105936.0],["2023-03-16",29.0,30.25,28.25,29.75,61576.0],["2023-03-17",30.75,44.5,29.75,43.0,284036.0],["2023-03-20",37.0,38.25,32.5,34.0,228372.0],["2023-03-21",34.5,38.25,32.75,36.0,182900.0],["2023-03-22",35.5,37.25,33.5,34.0,91568.0],["2023-03-23",33.25,39.475,33.25,38.75,118728.0],["2023-03-24",37.5,39.5,36.25,39.25,62116.0],["2023-03-27",39.0,40.0,35.5,37.25,63968.0],["2023-03-28",37.5,37.75,35.125,36.5,41592.0],["2023-03-29",38.0,39.525,36.75,39.25,44656.0],["2023-03-30",40.0,41.25,38.5,41.0,62188.0],["2023-03-31",41.25,43.75,40.75,43.0,68224.0],["2023-04-03",41.75,43.75,40.5,42.5,51780.0],["2023-04-04",43.5,43.5,39.5,40.75,34312.0],["2023-04-05",40.25,40.5,37.5,38.5,48424.0],["2023-04-06",38.5,40.125,37.625,39.5,38984.0],["2023-04-10",39.0,43.175,38.25,43.0,75732.0],["2023-04-11",43.75,45.25,43.0,43.25,138728.0],["2023-04-12",43.25,43.75,38.75,39.0,105036.0],["2023-04-13",39.5,42.75,39.375,39.75,107700.0],["2023-04-14",39.75,40.875,36.75,38.25,86876.0],["2023-04-17",37.0,38.25,36.25,36.75,45256.0],["2023-04-18",37.5,38.75,36.5,36.75,41328.0],["2023-04-19",36.25,36.925,33.75,34.25,77700.0],["2023-04-20",34.0,34.75,33.0,33.25,28108.0],["2023-04-21",33.25,34.5,32.75,34.5,31156.0],["2023-04-24",33.5,34.75,32.75,33.5,32136.0],["2023-04-25",33.75,34.25,32.0,33.5,53960.0],["2023-04-26",34.75,35.775,32.75,33.75,71972.0],["2023-04-27",35.0,35.75,33.5,35.25,47600.0],["2023-04-28",34.25,35.0,33.75,33.75,26448.0],["2023-05-01",34.0,34.5,32.0,32.75,29848.0],["2023-05-02",33.0,34.0,32.0,32.75,36276.0],["2023-05-03",32.25,35.125,32.25,33.5,28312.0],["2023-05-04",33.25,34.75,32.375,34.25,29000.0],["2023-05-05",35.0,37.0,34.5,36.75,29908.0],["2023-05-08",35.75,36.0,34.5,35.75,27900.0],["2023-05-09",35.5,35.5,33.125,33.5,38088.0],["2023-05-10",33.75,35.75,33.0,34.25,46480.0],["2023-05-11",31.25,32.75,30.75,32.25,43972.0],["2023-05-12",32.5,32.75,30.0,30.0,51608.0],["2023-05-15",31.25,32.0,30.25,32.0,18776.0],["2023-05-16",31.25,32.5,31.25,32.25,21288.0],["2023-05-17",32.5,35.75,32.125,35.5,33076.0],["2023-05-18",35.5,37.0,34.375,35.5,24816.0],["2023-05-19",36.25,36.25,34.0,34.75,18600.0],["2023-05-22",35.0,37.25,34.5,37.0,30312.0],["2023-05-23",35.25,38.0,35.25,36.25,23388.0],["2023-05-24",36.0,37.25,35.0,36.75,17268.0],["2023-05-25",36.5,37.0,34.25,35.5,20260.0],["2023-05-26",35.0,35.25,33.75,34.25,25740.0],["2023-05-30",35.75,36.5,34.875,35.25,28020.0],["2023-05-31",36.25,36.25,34.25,35.5,17512.0],["2023-06-01",34.75,37.25,34.5,36.25,29168.0],["2023-06-02",36.5,37.0,35.25,36.5,21732.0],["2023-06-05",36.25,37.0,34.75,35.0,22584.0],["2023-06-06",33.75,35.5,33.0,35.0,41668.0],["2023-06-07",34.25,36.95,34.0,34.75,31260.0],["2023-06-08",34.75,35.75,34.7,35.75,14956.0],["2023-06-09",35.5,36.475,34.75,34.75,15708.0],["2023-06-12",35.0,35.0,33.5,34.0,24552.0],["2023-06-13",34.5,35.625,33.5,35.25,23100.0],["2023-06-14",35.5,36.25,35.0,35.75,49884.0],["2023-06-15",35.0,35.75,34.75,35.0,43052.0],["2023-06-16",35.5,36.75,34.75,35.5,110808.0],["2023-06-20",35.25,36.0,34.0,34.5,82952.0],["2023-06-21",35.75,36.5,34.5,34.5,184776.0],["2023-06-22",34.5,34.75,30.75,31.75,102868.0],["2023-06-23",32.5,33.5,31.5,31.75,112720.0],["2023-06-26",31.25,31.5,27.0,27.25,193580.0],["2023-06-27",28.75,31.25,27.75,31.25,133684.0],["2023-06-28",30.25,31.75,29.75,30.0,55376.0],["2023-06-29",29.75,31.25,29.5,30.0,42356.0],["2023-06-30",30.5,31.25,30.0,30.75,44968.0],["2023-07-03",31.0,33.25,30.75,33.0,65032.0],["2023-07-05",32.5,33.75,31.75,33.25,45488.0],["2023-07-06",32.75,33.25,31.25,32.75,48444.0],["2023-07-07",33.0,36.75,32.75,35.25,98928.0],["2023-07-10",35.75,41.0,35.25,40.5,135000.0],["2023-07-11",41.25,43.25,38.0,41.0,209936.0],["2023-07-12",41.75,43.0,38.5,40.5,110188.0],["2023-07-13",40.5,48.5,39.25,48.25,344528.0],["2023-07-14",46.5,58.75,44.5,45.5,570036.0],["2023-07-17",46.5,49.0,42.5,44.25,184644.0],["2023-07-18",43.25,46.5,41.0,43.0,114668.0],["2023-07-19",43.875,46.75,43.5,45.75,89656.0],["2023-07-20",45.75,46.0,41.5,41.75,98848.0],["2023-07-21",42.75,44.5,40.625,42.5,57680.0],["2023-07-24",41.75,43.125,41.0,42.25,47920.0],["2023-07-25",42.25,44.5,42.25,42.25,38864.0],["2023-07-26",42.75,44.25,41.85,43.25,37016.0],["2023-07-27",43.5,44.0,38.5,39.0,90696.0],["2023-07-28",40.0,41.5,39.5,40.75,41760.0],["2023-07-31",41.5,43.0,40.5,41.25,91480.0],["2023-08-01",41.0,41.25,39.125,39.75,47128.0],["2023-08-02",39.25,39.25,37.5,37.75,53812.0],["2023-08-03",37.5,38.75,37.0,38.0,41772.0],["2023-08-04",38.25,39.0,37.0,37.0,34596.0],["2023-08-07",38.0,39.25,35.0,35.5,85044.0],["2023-08-08",35.0,37.25,34.25,37.0,48264.0],["2023-08-09",37.5,37.5,35.0,35.25,36612.0],["2023-08-10",33.25,37.25,33.25,34.25,52984.0],["2023-08-11",34.25,35.75,34.25,35.5,19676.0],["2023-08-14",35.75,35.75,34.25,34.75,28976.0],["2023-08-15",34.25,35.0,33.25,33.75,30288.0],["2023-08-16",33.5,34.125,32.5,32.5,28728.0],["2023-08-17",32.75,33.0,31.5,31.75,31512.0],["2023-08-18",30.75,33.0,30.75,32.75,31292.0],["2023-08-21",34.0,34.0,32.0,32.25,19356.0],["2023-08-22",32.75,32.95,31.75,31.75,18968.0],["2023-08-23",31.75,34.25,31.5,33.75,24312.0],["2023-08-24",34.0,34.0,31.5,31.75,14848.0],["2023-08-25",32.0,33.5,31.5,32.75,20348.0],["2023-08-28",32.75,33.75,32.75,33.25,13532.0],["2023-08-29",32.75,38.25,32.75,37.5,68120.0],["2023-08-30",37.25,37.5,35.5,37.25,23564.0],["2023-08-31",37.0,37.75,33.5,34.5,33384.0],["2023-09-01",34.5,35.5,34.25,35.5,16196.0],["2023-09-05",35.0,35.25,32.5,32.5,24588.0],["2023-09-06",32.75,33.75,31.825,32.25,23260.0],["2023-09-07",32.25,33.0,31.25,32.25,23616.0],["2023-09-08",32.25,32.75,31.75,32.0,18272.0],["2023-09-11",32.25,32.75,31.75,32.25,19500.0],["2023-09-12",32.5,34.0,31.25,31.5,46388.0],["2023-09-13",31.5,32.5,30.75,31.25,31404.0],["2023-09-14",31.75,33.0,31.25,31.5,31168.0],["2023-09-15",31.75,32.25,30.5,30.5,49276.0],["2023-09-18",31.0,31.75,30.0,30.0,35480.0],["2023-09-19",30.0,30.75,29.125,30.0,54400.0],["2023-09-20",30.5,31.0,29.75,30.0,20356.0],["2023-09-21",29.75,29.75,28.5,29.0,31192.0],["2023-09-22",29.5,29.5,27.5,27.5,31036.0],["2023-09-25",28.0,29.75,27.5,29.0,27064.0],["2023-09-26",29.0,29.75,28.125,28.25,25980.0],["2023-09-27",29.25,30.25,29.0,29.75,19292.0],["2023-09-28",29.75,33.0,29.0,30.5,81096.0],["2023-09-29",31.0,31.25,28.75,29.25,43912.0],["2023-10-02",29.5,30.5,28.0,28.25,51024.0],["2023-10-03",28.5,28.75,27.5,27.5,27416.0],["2023-10-04",28.0,28.75,26.25,28.25,54564.0],["2023-10-05",28.25,29.0,27.875,28.25,23728.0],["2023-10-06",28.0,29.25,27.5,29.0,15328.0],["2023-10-09",28.0,28.75,27.75,28.5,10360.0],["2023-10-10",29.0,29.5,28.5,29.25,14772.0],["2023-10-11",29.5,29.75,28.75,28.75,15444.0],["2023-10-12",28.75,28.75,27.25,27.25,25988.0],["2023-10-13",27.75,28.0,26.75,27.0,19640.0],["2023-10-16",27.75,29.5,27.5,27.5,73736.0],["2023-10-17",27.5,28.75,27.5,28.5,17284.0],["2023-10-18",28.0,28.25,27.0,27.0,20396.0],["2023-10-19",27.25,27.75,26.75,26.75,17512.0],["2023-10-20",27.0,28.0,26.5,26.5,32384.0],["2023-10-23",27.25,27.25,25.75,26.0,106992.0],["2023-10-24",28.25,28.25,25.975,26.0,119036.0],["2023-10-25",26.25,26.5,25.25,25.5,58048.0],["2023-10-26",25.25,26.0,24.75,24.8,38816.0],["2023-10-27",25.0,25.475,23.5,23.5,40604.0],["2023-10-30",24.175,24.975,24.0,24.575,32444.0],["2023-10-31",24.5,25.5,24.5,25.25,28176.0],["2023-11-01",25.5,25.5,23.425,23.5,31648.0],["2023-11-02",24.175,24.675,22.875,23.5,47836.0],["2023-11-03",23.5,24.25,23.25,24.25,34128.0],["2023-11-06",24.5,24.75,22.75,22.8,26880.0],["2023-11-07",23.125,23.7,22.425,22.575,41036.0],["2023-11-08",22.75,22.75,16.025,16.025,173788.0],["2023-11-09",18.25,19.55,16.125,17.175,138372.0],["2023-11-10",17.725,21.7,17.0,19.9,199808.0],["2023-11-13",20.75,20.75,17.875,18.0,96656.0],["2023-11-14",19.5,25.25,19.025,24.625,174876.0],["2023-11-15",25.0,30.0,25.0,29.25,141836.0],["2023-11-16",28.75,31.25,27.525,30.0,136652.0],["2023-11-17",29.75,32.0,25.75,31.75,117308.0],["2023-11-20",33.5,42.0,33.375,34.25,272524.0],["2023-11-21",34.0,42.75,31.25,40.75,244692.0],["2023-11-22",41.5,43.25,37.75,39.0,124492.0],["2023-11-24",39.5,49.25,38.0,47.0,184104.0],["2023-11-27",46.0,50.0,44.0,45.0,202980.0],["2023-11-28",45.25,46.25,42.75,44.0,139500.0],["2023-11-29",44.75,45.75,40.5,41.5,134400.0],["2023-11-30",42.25,42.25,35.5,37.5,157256.0],["2023-12-01",38.5,47.75,38.25,47.0,195912.0],["2023-12-04",51.0,53.5,45.0,49.75,346020.0],["2023-12-05",49.25,52.5,46.5,47.25,215336.0],["2023-12-06",47.75,54.25,47.5,49.5,196196.0],["2023-12-07",47.25,47.625,44.0,44.5,124776.0],["2023-12-08",45.0,45.75,42.5,44.25,130620.0],["2023-12-11",41.75,41.75,37.75,39.5,104788.0],["2023-12-12",40.75,44.5,40.0,43.0,81640.0],["2023-12-13",42.75,46.25,41.0,45.5,132480.0],["2023-12-14",46.25,48.0,42.25,43.75,124272.0],["2023-12-15",44.5,47.25,43.125,47.25,171592.0],["2023-12-18",44.0,51.95,43.75,48.75,174636.0],["2023-12-19",49.0,51.75,48.25,49.75,119464.0],["2023-12-20",52.75,54.5,45.5,46.0,249564.0],["2023-12-21",48.0,49.25,44.25,46.0,139472.0],["2023-12-22",46.0,47.675,44.925,46.25,136556.0],["2023-12-26",46.5,46.75,44.5,45.0,88004.0],["2023-12-27",46.75,62.25,46.25,59.0,1051844.0],["2023-12-28",59.0,59.5,52.75,57.25,443216.0],["2023-12-29",60.75,68.75,55.0,55.75,580128.0],["2024-01-02",58.25,59.5,51.625,53.0,293560.0],["2024-01-03",46.75,50.975,46.5,47.5,215140.0],["2024-01-04",48.0,48.925,46.375,47.5,155588.0],["2024-01-05",46.5,46.75,42.75,46.0,169072.0],["2024-01-08",47.0,51.75,45.0,50.0,183888.0],["2024-01-09",49.5,51.5,46.0,46.25,159400.0],["2024-01-10",45.25,48.5,43.75,46.0,142688.0],["2024-01-11",49.25,49.5,40.75,41.25,308168.0],["2024-01-12",41.5,42.25,39.25,40.25,151644.0],["2024-01-16",38.75,39.5,36.5,36.5,131512.0],["2024-01-17",35.5,36.5,34.5,35.25,133384.0],["2024-01-18",34.25,37.0,33.25,34.0,111700.0],["2024-01-19",34.25,35.625,32.5,34.75,124172.0],["2024-01-22",34.25,37.75,33.875,36.0,75620.0],["2024-01-23",35.25,36.5,33.75,34.25,72220.0],["2024-01-24",34.75,35.5,31.5,31.75,97124.0],["2024-01-25",32.25,32.5,31.25,31.5,70368.0],["2024-01-26",32.5,36.25,32.25,35.0,161272.0],["2024-01-29",35.75,39.0,34.75,38.5,108696.0],["2024-01-30",39.25,39.75,37.25,38.0,78584.0],["2024-01-31",37.0,37.75,34.0,34.25,123272.0],["2024-02-01",34.5,36.25,34.5,35.5,48484.0],["2024-02-02",35.25,36.125,34.0,34.25,59580.0],["2024-02-05",34.0,34.25,32.0,32.25,50880.0],["2024-02-06",32.5,36.25,32.5,35.75,54504.0],["2024-02-07",35.5,36.75,34.75,36.25,55136.0],["2024-02-08",26.0,26.25,19.525,21.65,1154804.0],["2024-02-09",23.625,26.5,21.65,26.5,481536.0],["2024-02-12",27.25,28.0,24.25,25.5,293068.0],["2024-02-13",24.25,25.25,23.75,23.875,183760.0],["2024-02-14",25.25,26.5,24.5,25.75,121292.0],["2024-02-15",25.5,26.75,23.075,24.5,189900.0],["2024-02-16",24.75,25.25,23.7,24.375,97500.0],["2024-02-20",23.825,24.0,22.75,23.275,99428.0],["2024-02-21",23.5,23.5,21.625,21.825,86408.0],["2024-02-22",23.0,23.625,21.45,22.2,81108.0],["2024-02-23",22.175,23.225,21.0,22.025,106552.0],["2024-02-26",22.45,24.375,22.025,23.95,133648.0],["2024-02-27",25.0,25.25,23.45,23.9,95864.0],["2024-02-28",24.825,26.25,23.75,25.5,183960.0],["2024-02-29",22.5,22.5,14.5,14.5,1552920.0],["2024-03-01",16.7,16.7,14.025,14.5,653076.0],["2024-03-04",15.75,15.75,14.25,15.55,667928.0],["2024-03-05",15.75,16.0,14.625,15.2,250680.0],["2024-03-06",15.5,16.5,15.0,16.275,382712.0],["2024-03-07",16.575,16.625,14.5,14.925,389320.0],["2024-03-08",15.2,15.425,14.575,14.9,221088.0],["2024-03-11",15.25,15.475,14.7,15.075,205180.0],["2024-03-12",15.25,15.25,14.5,14.55,107668.0],["2024-03-13",14.625,15.275,14.625,14.95,109360.0],["2024-03-14",14.5,14.75,12.575,13.375,271876.0],["2024-03-15",13.0,14.925,13.0,14.575,397136.0],["2024-03-18",14.8,14.8,12.9,12.9,184176.0],["2024-03-19",13.0,13.275,12.35,13.0,166580.0],["2024-03-20",12.75,13.75,12.275,13.575,183624.0],["2024-03-21",13.625,15.75,13.575,13.825,409540.0],["2024-03-22",14.075,14.075,12.875,13.45,328408.0],["2024-03-25",13.975,14.95,12.8,14.05,653632.0],["2024-03-26",13.375,13.45,11.25,11.275,614872.0],["2024-03-27",11.75,12.25,10.275,11.925,406436.0],["2024-03-28",11.95,12.275,11.35,11.5,380980.0],["2024-04-01",11.275,12.175,11.0,11.625,248464.0],["2024-04-02",11.225,11.375,10.5,10.5,218468.0],["2024-04-03",10.25,11.725,10.2,11.625,189744.0],["2024-04-04",11.75,12.25,11.25,11.5,144856.0],["2024-04-05",11.55,11.55,10.8,11.175,104564.0],["2024-04-08",11.7,12.375,11.05,12.275,166912.0],["2024-04-09",12.2,13.5,12.075,13.0,146256.0],["2024-04-10",12.5,13.85,12.5,13.75,119072.0],["2024-04-11",14.0,14.05,12.525,13.575,151776.0],["2024-04-12",13.7,13.7,11.475,12.3,172056.0],["2024-04-15",12.05,12.1,10.65,11.0,126696.0],["2024-04-16",10.175,10.85,10.025,10.325,141976.0],["2024-04-17",10.525,10.775,9.875,10.0,108108.0],["2024-04-18",10.1,10.75,9.875,10.5,102372.0],["2024-04-19",10.375,10.525,9.8,9.95,101272.0],["2024-04-22",10.75,10.75,9.75,10.25,139444.0],["2024-04-23",10.075,10.1,9.425,10.025,168640.0],["2024-04-24",9.275,9.45,8.275,9.0,236460.0],["2024-04-25",9.075,9.25,8.275,9.225,113732.0],["2024-04-26",9.425,10.175,8.9,10.0,98804.0],["2024-04-29",9.3,10.79,9.04,9.96,242900.0],["2024-04-30",9.6,9.78,6.51,6.71,1337900.0],["2024-05-01",6.51,6.79,5.573,6.31,998400.0],["2024-05-02",6.36,6.54,5.9,6.28,331600.0],["2024-05-03",6.43,6.75,6.124,6.5,332900.0],["2024-05-06",6.6,7.25,6.49,6.6,384900.0],["2024-05-07",6.66,7.45,6.6,7.29,278700.0],["2024-05-08",7.0,9.0,7.0,8.79,644600.0],["2024-05-09",8.79,11.42,8.79,10.25,1380100.0],["2024-05-10",10.23,10.35,8.85,9.84,604400.0],["2024-05-13",10.3,10.9,9.85,9.98,254500.0],["2024-05-14",9.75,12.92,9.75,11.15,860800.0],["2024-05-15",12.25,12.5,10.57,12.18,478500.0],["2024-05-16",11.22,11.49,9.754,10.49,393600.0],["2024-05-17",10.4,11.676,10.24,11.46,295500.0],["2024-05-20",11.47,17.07,11.42,16.65,972400.0],["2024-05-21",15.57,20.0,15.313,16.18,1522000.0],["2024-05-22",16.35,17.9,14.84,15.3,490200.0],["2024-05-23",15.4,16.53,14.81,15.62,229600.0],["2024-05-24",16.5,18.149,14.85,17.39,484600.0],["2024-05-28",16.94,16.985,15.67,16.05,247900.0],["2024-05-29",16.09,17.027,15.78,16.08,155000.0],["2024-05-30",16.18,17.915,15.5,16.58,256900.0],["2024-05-31",17.05,18.53,16.8,17.6,345900.0],["2024-06-03",17.75,18.88,17.03,17.03,308500.0],["2024-06-04",17.06,17.06,16.06,16.42,157300.0],["2024-06-05",16.98,19.53,16.7,19.27,353300.0],["2024-06-06",19.45,21.24,18.86,19.5,331600.0],["2024-06-07",19.06,24.738,17.52,19.04,721200.0],["2024-06-10",18.76,20.95,18.51,19.35,239700.0],["2024-06-11",18.96,20.47,17.8,20.29,222000.0],["2024-06-12",20.58,21.69,19.63,20.0,284300.0],["2024-06-13",19.93,20.84,17.82,18.75,306100.0],["2024-06-14",18.91,19.95,18.52,18.66,225900.0],["2024-06-17",18.52,18.56,16.52,17.27,231000.0],["2024-06-18",17.01,17.474,16.105,16.5,199800.0],["2024-06-20",16.5,17.452,15.52,16.76,237000.0],["2024-06-21",16.52,17.4,15.0,15.0,459100.0],["2024-06-24",15.12,17.25,14.805,16.6,249500.0],["2024-06-25",16.33,17.87,16.134,17.37,218900.0],["2024-06-26",16.91,20.51,16.81,18.71,442500.0],["2024-06-27",18.73,20.923,18.73,20.71,460600.0],["2024-06-28",21.0,21.0,18.92,18.92,544700.0],["2024-07-01",19.23,19.89,18.75,18.87,140600.0],["2024-07-02",19.0,19.01,17.642,18.03,193300.0],["2024-07-03",17.86,18.197,17.39,17.79,69000.0],["2024-07-05",16.97,18.17,16.8,17.76,156000.0],["2024-07-08",17.67,18.41,17.25,17.8,131200.0],["2024-07-09",17.71,17.85,16.37,16.57,196700.0],["2024-07-10",16.53,17.47,16.354,17.13,113800.0],["2024-07-11",17.6,18.96,17.51,18.64,164400.0],["2024-07-12",18.57,19.39,17.99,18.92,101900.0],["2024-07-15",19.36,21.92,18.92,21.79,292400.0],["2024-07-16",21.5,23.59,21.37,22.8,297300.0],["2024-07-17",21.65,23.0,20.2,20.9,247900.0],["2024-07-18",20.91,21.02,18.763,19.09,170800.0],["2024-07-19",18.89,21.03,18.847,20.72,185300.0],["2024-07-22",21.79,22.08,19.04,20.2,289600.0],["2024-07-23",19.54,20.05,18.9,19.02,197000.0],["2024-07-24",19.35,19.68,17.93,18.29,131800.0],["2024-07-25",18.05,18.7,17.606,18.0,93400.0],["2024-07-26",18.65,18.65,17.576,18.08,104400.0],["2024-07-29",19.38,19.38,16.95,17.31,180500.0],["2024-07-30",17.45,17.49,16.52,16.63,84000.0],["2024-07-31",16.87,17.97,16.87,17.2,102100.0],["2024-08-01",17.2,17.2,15.76,15.92,163900.0],["2024-08-02",15.16,15.655,14.63,15.39,125100.0],["2024-08-05",13.18,14.965,12.84,14.16,138200.0],["2024-08-06",14.5,15.39,14.13,14.85,60900.0],["2024-08-07",15.3,15.33,13.63,13.71,113600.0],["2024-08-08",14.3,15.69,14.3,15.51,92100.0],["2024-08-09",15.77,16.05,15.155,15.9,102000.0],["2024-08-12",15.67,15.87,14.8,15.21,68100.0],["2024-08-13",15.16,15.8,15.0,15.28,74800.0],["2024-08-14",15.28,15.51,11.73,12.13,340300.0],["2024-08-15",12.41,14.24,12.41,13.63,193600.0],["2024-08-16",13.63,14.34,13.41,13.79,96100.0],["2024-08-19",13.78,14.439,13.47,13.79,78400.0],["2024-08-20",14.1,14.16,13.3,13.46,66100.0],["2024-08-21",13.52,14.72,13.52,14.49,68300.0],["2024-08-22",14.58,14.808,13.92,13.95,46200.0],["2024-08-23",14.06,15.831,14.05,15.17,119300.0],["2024-08-26",15.81,15.93,14.89,14.91,71600.0],["2024-08-27",14.82,14.85,14.14,14.46,49500.0],["2024-08-28",14.17,14.55,13.28,13.37,79500.0],["2024-08-29",13.58,14.45,13.58,13.72,57700.0],["2024-08-30",14.13,14.295,13.72,14.16,47000.0],["2024-09-03",13.91,13.93,12.98,13.04,58300.0],["2024-09-04",12.86,13.117,12.13,12.43,88100.0],["2024-09-05",12.71,12.8,12.19,12.29,57800.0],["2024-09-06",12.27,12.34,11.25,11.42,103300.0],["2024-09-09",11.5,12.08,11.475,11.92,53700.0],["2024-09-10",11.89,11.96,11.23,11.65,90000.0],["2024-09-11",11.62,11.65,10.43,10.95,174300.0],["2024-09-12",10.87,11.79,10.622,11.32,82000.0],["2024-09-13",11.13,11.85,11.13,11.14,104500.0],["2024-09-16",11.2,11.2,10.65,10.68,49600.0],["2024-09-17",11.0,11.55,10.835,11.4,67000.0],["2024-09-18",11.57,11.84,10.97,10.97,70900.0],["2024-09-19",11.36,11.5,10.96,11.12,81000.0],["2024-09-20",11.18,11.23,10.29,10.29,153200.0],["2024-09-23",10.33,10.5,9.61,9.65,146000.0],["2024-09-24",9.66,9.98,9.03,9.35,191900.0],["2024-09-25",9.45,9.558,8.96,9.22,127200.0],["2024-09-26",9.35,10.25,9.277,10.06,114900.0],["2024-09-27",10.24,10.55,9.86,9.86,131500.0],["2024-09-30",9.87,10.04,9.56,9.57,65400.0],["2024-10-01",9.53,9.61,8.88,9.0,99800.0],["2024-10-02",9.01,9.32,8.9,9.07,91300.0],["2024-10-03",9.0,9.57,8.9,9.48,64900.0],["2024-10-04",9.59,10.301,9.59,9.86,93400.0],["2024-10-07",10.61,10.61,9.43,9.81,154300.0],["2024-10-08",9.76,10.99,9.76,9.98,140400.0],["2024-10-09",10.12,10.35,9.7,9.84,88800.0],["2024-10-10",9.71,10.11,9.453,9.82,57900.0],["2024-10-11",9.82,10.97,9.82,10.51,108800.0],["2024-10-14",10.79,11.24,10.464,11.17,112700.0],["2024-10-15",11.26,11.54,10.83,11.01,94900.0],["2024-10-16",11.35,11.8,11.0,11.73,94000.0],["2024-10-17",11.61,11.79,11.242,11.36,59400.0],["2024-10-18",11.35,11.69,10.81,11.29,131000.0],["2024-10-21",11.31,11.729,11.021,11.47,94100.0],["2024-10-22",11.31,12.0,11.31,11.75,85700.0],["2024-10-23",11.59,11.59,10.49,10.73,91300.0],["2024-10-24",10.77,11.28,10.77,11.03,36800.0],["2024-10-25",11.15,11.34,10.761,10.77,49900.0],["2024-10-28",11.1,12.09,11.1,11.68,106800.0],["2024-10-29",11.72,12.447,11.3,11.32,112300.0],["2024-10-30",11.07,11.52,10.82,11.08,60400.0],["2024-10-31",10.92,10.993,9.5,9.53,139000.0],["2024-11-01",9.61,10.02,9.395,9.4,87300.0],["2024-11-04",9.39,9.6,8.91,8.96,76900.0],["2024-11-05",9.01,9.4,9.01,9.27,47000.0],["2024-11-06",10.2,11.17,9.92,10.55,228000.0],["2024-11-07",10.42,10.54,10.1,10.14,109100.0],["2024-11-08",10.5,10.5,9.82,9.82,233700.0],["2024-11-11",10.65,12.99,10.51,12.45,711100.0],["2024-11-12",12.3,12.93,11.788,12.32,357100.0],["2024-11-13",12.51,13.669,11.42,11.53,280400.0],["2024-11-14",11.78,13.05,11.27,12.11,354600.0],["2024-11-15",12.23,12.59,10.8,11.32,273100.0],["2024-11-18",11.31,29.71,10.872,29.71,8648900.0],["2024-11-19",32.77,37.21,28.2,29.5,15956500.0],["2024-11-20",31.5,35.25,29.14,31.61,4696400.0],["2024-11-21",32.49,33.68,29.544,31.1,2591200.0],["2024-11-22",30.9,31.172,28.26,29.31,1588000.0],["2024-11-25",30.0,30.105,26.33,28.01,1011200.0],["2024-11-26",26.57,27.5,25.4,25.86,797300.0],["2024-11-27",26.36,27.0,25.11,26.53,663200.0],["2024-11-29",27.0,28.64,25.72,27.85,618700.0],["2024-12-02",27.78,29.34,24.6,25.37,1109600.0],["2024-12-03",24.61,25.384,23.52,23.96,518400.0],["2024-12-04",23.66,25.37,23.0,23.78,669600.0],["2024-12-05",25.53,25.7,23.61,23.9,736400.0],["2024-12-06",23.7,26.47,23.7,25.67,789600.0],["2024-12-09",26.18,26.55,24.21,25.05,375900.0],["2024-12-10",24.5,25.68,24.34,25.11,321000.0],["2024-12-11",25.0,25.94,23.622,25.4,426500.0],["2024-12-12",25.4,29.29,25.26,27.21,1134600.0],["2024-12-13",28.1,29.6,27.3,28.82,786400.0],["2024-12-16",29.2,33.968,28.0,32.44,1284400.0],["2024-12-17",32.58,32.65,30.011,30.6,672500.0],["2024-12-18",30.39,30.71,26.151,26.55,787100.0],["2024-12-19",28.0,29.577,26.522,26.66,539500.0],["2024-12-20",25.6,27.91,25.0,27.56,651200.0],["2024-12-23",26.93,27.79,26.051,27.79,292400.0],["2024-12-24",28.43,29.688,27.93,29.4,356400.0],["2024-12-26",29.23,30.61,28.02,30.41,451700.0],["2024-12-27",30.15,30.25,26.455,27.49,516200.0],["2024-12-30",26.45,26.87,24.81,25.91,334700.0],["2024-12-31",27.37,27.37,24.08,24.77,419700.0],["2025-01-02",25.26,26.48,24.434,25.44,261200.0],["2025-01-03",25.98,28.14,25.51,27.11,450300.0],["2025-01-06",27.48,28.55,26.66,28.23,463000.0],["2025-01-07",27.8,28.519,26.2,26.66,271500.0],["2025-01-08",26.47,26.54,24.908,25.41,205200.0],["2025-01-10",25.1,25.255,24.26,24.98,162600.0],["2025-01-13",24.07,24.3,21.84,23.06,372100.0],["2025-01-14",23.81,24.215,22.5,23.4,237300.0],["2025-01-15",24.5,24.87,23.66,24.17,198000.0],["2025-01-16",24.4,26.75,23.52,26.11,381100.0],["2025-01-17",27.11,29.34,26.7,28.86,750500.0],["2025-01-21",28.85,29.37,26.25,28.84,527100.0],["2025-01-22",29.2,30.5,28.51,29.16,403100.0],["2025-01-23",28.12,31.75,28.01,31.42,484700.0],["2025-01-24",31.75,31.75,28.88,29.44,557900.0],["2025-01-27",28.06,28.2,24.35,25.77,459600.0],["2025-01-28",26.33,27.0,25.03,26.36,239000.0],["2025-01-29",23.89,23.89,18.17,18.9,1887000.0],["2025-01-30",19.25,19.59,18.0,18.25,694800.0],["2025-01-31",18.08,19.79,17.54,17.56,719100.0],["2025-02-03",16.2,16.614,14.92,16.11,718600.0],["2025-02-04",15.94,16.33,15.19,15.3,428600.0],["2025-02-05",15.07,15.395,14.28,14.35,414800.0],["2025-02-06",14.55,15.28,13.99,14.2,391200.0],["2025-02-07",14.61,15.712,14.51,14.71,334400.0],["2025-02-10",14.88,15.42,14.5,14.55,230100.0],["2025-02-11",14.55,14.55,13.75,13.9,210800.0],["2025-02-12",13.63,14.47,13.43,14.3,178300.0],["2025-02-13",14.46,15.475,14.21,14.84,381800.0],["2025-02-14",14.95,15.296,14.65,14.8,264100.0],["2025-02-18",15.0,15.59,14.76,15.31,284400.0],["2025-02-19",15.3,15.78,15.0,15.29,170000.0],["2025-02-20",15.41,15.59,14.63,14.95,152300.0],["2025-02-21",15.2,15.97,14.16,14.32,231200.0],["2025-02-24",14.1,14.12,12.965,13.07,266500.0],["2025-02-25",12.81,12.895,11.83,12.25,184300.0],["2025-02-26",11.45,12.37,11.305,11.94,327700.0],["2025-02-27",12.08,12.575,11.52,11.6,115000.0],["2025-02-28",11.4,12.3,11.306,11.94,121300.0],["2025-03-03",13.24,14.849,13.185,13.5,649100.0],["2025-03-04",12.8,13.4,12.038,12.89,277200.0],["2025-03-05",13.12,16.799,12.605,15.95,2039200.0],["2025-03-06",15.4,16.01,14.315,14.78,404500.0],["2025-03-07",14.3,14.64,12.64,14.15,350800.0],["2025-03-10",13.55,13.82,11.08,11.57,388100.0],["2025-03-11",11.48,11.68,10.8,11.18,238300.0],["2025-03-12",11.5,11.77,10.7,11.44,272900.0],["2025-03-13",11.47,11.47,10.94,11.36,108900.0],["2025-03-14",11.84,12.236,11.32,11.99,186400.0],["2025-03-17",11.88,12.83,11.71,12.83,1376600.0],["2025-03-18",8.58,9.42,7.96,9.33,1977100.0],["2025-03-19",9.01,9.57,8.46,9.31,636200.0],["2025-03-20",9.6,13.2,9.342,10.52,2425700.0],["2025-03-21",10.64,12.4,10.291,11.93,683500.0],["2025-03-24",12.12,14.083,12.12,13.83,857000.0],["2025-03-25",13.61,13.61,11.886,12.14,518100.0],["2025-03-26",12.34,12.385,10.82,10.94,330100.0],["2025-03-27",10.68,11.08,10.42,10.55,127000.0],["2025-03-28",10.5,10.53,9.09,9.11,263500.0],["2025-03-31",8.92,9.12,8.509,8.67,345500.0],["2025-04-01",8.65,9.521,8.65,9.08,394300.0],["2025-04-02",8.8,10.32,8.8,10.25,426300.0],["2025-04-03",9.13,9.637,8.45,8.96,385100.0],["2025-04-04",8.2,8.56,7.81,8.16,253700.0],["2025-04-07",7.59,8.577,7.04,7.59,304000.0],["2025-04-08",8.09,8.347,6.81,7.0,238900.0],["2025-04-09",7.11,9.104,6.83,8.62,422400.0],["2025-04-10",8.46,9.0,8.022,8.57,218700.0],["2025-04-11",8.6,8.887,8.16,8.81,195300.0],["2025-04-14",9.0,9.19,8.42,8.52,168700.0],["2025-04-15",8.53,8.8,8.25,8.43,77900.0],["2025-04-16",8.25,8.68,7.92,8.13,171000.0],["2025-04-17",8.1,8.59,8.1,8.51,127500.0],["2025-04-21",8.59,9.25,8.4,8.7,249000.0],["2025-04-22",8.87,9.205,8.642,8.93,201700.0],["2025-04-23",9.5,9.65,9.01,9.05,170900.0],["2025-04-24",9.15,10.349,9.12,10.06,310700.0],["2025-04-25",9.96,10.25,9.8,9.95,193500.0],["2025-04-28",10.0,10.0,9.22,9.51,251300.0],["2025-04-29",9.61,9.645,9.08,9.53,194100.0],["2025-04-30",9.2,9.38,8.707,9.38,119100.0],["2025-05-01",9.66,10.5,9.47,10.44,257000.0],["2025-05-02",10.67,10.92,9.69,9.98,345000.0],["2025-05-05",9.78,9.78,9.29,9.38,119700.0],["2025-05-06",9.11,9.255,8.832,9.12,145000.0],["2025-05-07",9.33,9.345,8.76,8.97,200100.0],["2025-05-08",9.45,10.1,9.179,9.75,282400.0],["2025-05-09",9.8,10.3,9.54,10.05,286300.0],["2025-05-12",10.79,10.98,9.92,10.01,432000.0],["2025-05-13",12.63,15.49,11.58,14.75,3667600.0],["2025-05-14",14.79,14.79,12.73,12.91,837700.0],["2025-05-15",12.62,14.69,12.21,12.4,739900.0],["2025-05-16",12.23,12.88,11.64,12.79,499300.0],["2025-05-19",12.34,13.78,12.3,13.18,361000.0],["2025-05-20",13.01,13.278,12.58,12.79,178900.0],["2025-05-21",12.57,13.192,12.01,12.16,306800.0],["2025-05-22",12.51,12.858,11.7,11.81,340800.0],["2025-05-23",11.42,11.89,10.62,10.66,528500.0],["2025-05-27",11.28,12.3,11.28,11.43,414100.0],["2025-05-28",11.5,11.69,11.012,11.06,210000.0],["2025-05-29",11.3,11.46,10.88,11.34,96500.0],["2025-05-30",11.17,11.81,10.79,11.64,204100.0],["2025-06-02",11.65,12.1,11.37,11.56,163800.0],["2025-06-03",11.63,13.5,11.45,13.34,497900.0],["2025-06-04",13.3,13.47,12.4,13.07,297400.0],["2025-06-05",13.07,15.48,12.5,13.4,729800.0],["2025-06-06",14.31,15.59,13.63,13.91,395500.0],["2025-06-09",14.9,15.335,14.2,15.15,315800.0],["2025-06-10",15.0,15.15,13.31,13.44,556500.0],["2025-06-11",13.61,13.94,13.0,13.18,300000.0],["2025-06-12",12.9,13.5,12.75,12.99,203500.0],["2025-06-13",12.71,12.85,12.135,12.31,189400.0],["2025-06-16",12.85,13.5,12.78,13.08,322800.0],["2025-06-17",12.53,12.832,11.93,12.09,241400.0],["2025-06-18",12.1,12.84,11.8,12.69,325000.0],["2025-06-20",13.49,15.37,12.808,13.48,976600.0],["2025-06-23",13.26,13.77,11.99,12.27,632600.0],["2025-06-24",12.91,13.48,12.45,13.17,472800.0],["2025-06-25",13.51,13.577,12.695,12.93,218700.0],["2025-06-26",13.27,13.55,12.5,13.33,336500.0],["2025-06-27",13.4,13.5,12.445,12.78,1338400.0],["2025-06-30",13.05,14.66,13.03,13.95,538300.0],["2025-07-01",13.49,14.499,12.73,14.07,266900.0],["2025-07-02",14.24,19.08,14.24,18.63,2181700.0],["2025-07-03",17.53,19.56,17.2,18.11,853300.0],["2025-07-07",18.26,18.999,16.29,16.98,690500.0],["2025-07-08",17.81,19.34,17.1,17.53,837900.0],["2025-07-09",17.96,20.0,16.68,19.96,729300.0],["2025-07-10",20.3,21.12,19.52,20.82,602000.0],["2025-07-11",20.92,21.36,19.35,19.45,516000.0],["2025-07-14",19.7,20.5,17.88,18.46,511700.0],["2025-07-15",18.75,19.489,17.56,17.81,509700.0],["2025-07-16",18.34,21.978,18.34,21.39,1016500.0],["2025-07-17",20.96,24.67,20.799,24.11,967000.0],["2025-07-18",24.41,25.68,22.16,22.77,1166500.0],["2025-07-21",23.71,25.654,23.28,23.87,732400.0],["2025-07-22",23.83,23.83,21.502,22.39,458300.0],["2025-07-23",23.02,25.4,23.0,24.72,630500.0],["2025-07-24",24.0,24.185,20.83,21.03,783800.0],["2025-07-25",20.93,21.065,17.87,18.06,1056400.0],["2025-07-28",19.31,19.31,16.58,17.17,1724700.0],["2025-07-29",10.21,10.25,9.89,10.0,7578600.0],["2025-07-30",10.14,10.15,9.88,9.97,2573300.0],["2025-07-31",9.98,10.05,9.71,9.9,1695600.0],["2025-08-01",9.5,9.615,8.9,9.33,1543500.0],["2025-08-04",9.61,9.78,9.2,9.34,963300.0],["2025-08-05",9.5,9.673,9.217,9.53,601300.0],["2025-08-06",9.42,9.95,9.21,9.77,984600.0],["2025-08-07",9.9,10.1,9.62,9.96,1096900.0],["2025-08-08",9.9,10.81,9.8,10.81,2405600.0],["2025-08-11",10.81,10.82,9.72,9.92,2500900.0],["2025-08-12",10.04,10.05,9.25,9.38,2613200.0],["2025-08-13",9.48,9.95,9.48,9.77,1136300.0],["2025-08-14",9.7,9.94,9.41,9.6,1407000.0],["2025-08-15",9.7,10.335,9.53,9.99,1356800.0],["2025-08-18",9.77,9.961,9.16,9.24,1256100.0],["2025-08-19",9.4,9.41,8.2,8.51,1464400.0],["2025-08-20",8.69,8.775,8.2,8.29,817400.0],["2025-08-21",8.04,8.41,7.86,7.95,1454300.0],["2025-08-22",7.95,8.89,7.95,8.86,1433500.0],["2025-08-25",8.79,8.82,8.35,8.38,661500.0],["2025-08-26",9.09,9.33,8.78,8.89,1401900.0],["2025-08-27",8.88,9.05,8.52,8.61,828000.0],["2025-08-28",8.68,8.96,8.5,8.69,902100.0],["2025-08-29",8.66,9.09,8.34,8.77,1193700.0],["2025-09-02",8.51,9.24,8.32,9.2,1241600.0],["2025-09-03",8.95,9.26,8.525,8.59,1236500.0],["2025-09-04",8.5,8.731,8.28,8.39,708500.0],["2025-09-05",8.56,8.66,8.195,8.52,543400.0],["2025-09-08",8.71,9.16,8.52,8.96,634900.0],["2025-09-09",9.11,9.79,9.01,9.73,1154600.0],["2025-09-10",9.73,9.906,9.2,9.41,953900.0],["2025-09-11",9.46,10.08,9.35,9.94,810900.0],["2025-09-12",9.86,9.885,9.335,9.52,748000.0],["2025-09-15",9.6,10.5,9.4,9.67,2423300.0],["2025-09-16",9.58,10.36,9.22,10.17,1399200.0],["2025-09-17",10.05,10.3,9.563,9.67,874600.0],["2025-09-18",9.95,10.54,9.82,10.11,1316500.0],["2025-09-19",10.26,11.11,10.26,10.44,2710800.0],["2025-09-22",14.3,15.88,12.25,14.7,19521800.0],["2025-09-23",15.75,18.4,15.5,17.19,8104800.0],["2025-09-24",18.62,20.0,16.88,20.0,6603400.0],["2025-09-25",19.09,20.89,17.77,18.63,3765200.0],["2025-09-26",18.34,19.034,16.65,17.95,2438300.0],["2025-09-29",19.05,26.72,19.05,25.55,7694200.0],["2025-09-30",25.9,33.95,25.781,33.65,10205100.0],["2025-10-01",33.22,35.15,30.12,34.15,5652400.0],["2025-10-02",35.95,49.79,35.9,43.92,11701900.0],["2025-10-03",40.8,46.84,39.61,40.38,5144300.0],["2025-10-06",41.09,43.69,37.78,41.0,3222600.0],["2025-10-07",42.88,46.16,36.71,38.92,3645400.0],["2025-10-08",38.89,41.87,37.1,39.76,1589000.0],["2025-10-09",40.53,43.69,35.5,38.21,2998600.0],["2025-10-10",38.51,40.4,32.6,32.94,3028300.0],["2025-10-13",34.01,38.079,33.0,37.71,2614100.0],["2025-10-14",36.01,45.48,34.62,45.04,2723800.0],["2025-10-15",46.6,47.175,40.0,42.79,2911200.0],["2025-10-16",43.95,45.48,39.0,39.15,1606900.0],["2025-10-17",37.42,39.484,35.55,35.7,1893900.0],["2025-10-20",40.71,41.7,34.44,35.29,2846900.0],["2025-10-21",35.41,35.82,31.389,32.14,2271600.0],["2025-10-22",30.5,31.13,27.05,28.1,2092300.0],["2025-10-23",28.03,29.85,27.26,28.58,1040300.0],["2025-10-24",30.4,30.73,28.6,28.84,1357900.0],["2025-10-27",30.06,31.509,27.4,29.06,1747500.0],["2025-10-28",28.76,29.706,26.41,26.74,1240500.0],["2025-10-29",27.0,27.335,25.66,26.03,984000.0],["2025-10-30",25.05,25.705,22.95,22.97,1166100.0],["2025-10-31",24.0,28.09,23.42,27.67,1984300.0],["2025-11-03",27.2,28.5,25.16,26.88,2022400.0],["2025-11-04",25.37,26.64,21.21,21.58,2087400.0],["2025-11-05",22.71,25.16,22.0,23.86,1412300.0],["2025-11-06",23.32,23.72,21.13,21.31,1151700.0],["2025-11-07",20.81,23.75,20.16,23.66,1696900.0],["2025-11-10",25.0,25.0,19.9,20.96,2956500.0],["2025-11-11",20.65,22.287,19.56,21.47,2063300.0],["2025-11-12",22.12,22.8,20.26,21.61,2038700.0],["2025-11-13",21.57,21.7,18.13,18.52,2882000.0],["2025-11-14",16.85,19.65,16.69,18.15,2077200.0],["2025-11-17",17.68,18.35,16.61,16.79,1214300.0],["2025-11-18",17.49,17.94,16.4,17.12,1160400.0],["2025-11-19",18.07,18.07,16.632,16.98,956900.0],["2025-11-20",17.62,17.95,14.67,14.76,1737900.0],["2025-11-21",15.0,15.115,13.35,13.97,1441300.0],["2025-11-24",14.45,15.95,14.1,15.6,1489100.0],["2025-11-25",15.55,15.92,14.51,15.37,901300.0],["2025-11-26",15.64,15.76,14.58,14.89,1047900.0],["2025-11-28",15.49,16.525,15.38,15.77,807200.0],["2025-12-01",15.0,15.01,13.55,13.85,1144600.0],["2025-12-02",14.31,14.62,13.8,13.88,1498700.0],["2025-12-03",13.98,14.94,13.535,14.67,1329900.0],["2025-12-04",14.34,15.66,14.04,15.6,842100.0],["2025-12-05",15.33,15.48,13.601,14.0,2206000.0],["2025-12-08",14.36,14.36,12.435,12.76,1832700.0],["2025-12-09",12.41,13.88,12.35,13.07,1274800.0],["2025-12-10",13.0,13.41,12.5,12.85,883000.0],["2025-12-11",12.6,13.078,11.855,12.66,1206800.0],["2025-12-12",12.66,12.86,11.54,11.56,1015200.0],["2025-12-15",11.55,11.65,10.5,10.68,1417500.0],["2025-12-16",10.69,11.38,10.674,11.15,881900.0],["2025-12-17",11.25,11.47,9.95,10.01,1166800.0],["2025-12-18",10.8,11.07,10.22,10.28,799000.0],["2025-12-19",10.54,10.81,10.1,10.56,1502700.0],["2025-12-22",11.45,11.68,10.5,10.57,1520500.0],["2025-12-23",10.41,10.555,10.01,10.34,868100.0],["2025-12-24",10.33,10.89,10.1,10.8,440000.0],["2025-12-26",10.98,11.02,10.36,10.54,760600.0],["2025-12-29",10.35,11.0,10.2,10.42,951100.0],["2025-12-30",10.48,10.69,10.15,10.16,826300.0],["2025-12-31",10.18,10.4,9.8,10.04,818800.0],["2026-01-02",10.45,11.42,10.051,11.25,1129100.0],["2026-01-05",12.36,15.3,11.99,14.79,3818100.0],["2026-01-06",15.55,15.8,14.0,15.46,2993400.0],["2026-01-07",14.27,15.87,14.02,15.14,1303600.0],["2026-01-08",14.82,16.93,14.14,16.46,1945300.0],["2026-01-09",16.87,17.152,15.81,16.28,1095000.0],["2026-01-12",16.38,20.2,15.5,19.21,3174200.0],["2026-01-13",19.11,20.155,18.3,18.72,2177800.0],["2026-01-14",18.77,21.78,17.92,21.01,2530200.0],["2026-01-15",21.0,21.07,19.01,19.39,1782200.0],["2026-01-16",19.47,22.11,18.521,21.41,1974100.0],["2026-01-20",19.73,19.78,16.06,16.16,3177600.0],["2026-01-21",16.39,17.21,15.24,16.31,2177900.0],["2026-01-22",16.52,16.82,15.245,15.52,2133200.0],["2026-01-23",15.0,15.8,14.5,15.22,1385700.0],["2026-01-26",14.89,14.89,13.69,13.86,1266900.0],["2026-01-27",14.01,15.135,13.7,14.94,1270400.0],["2026-01-28",15.53,15.611,13.823,14.5,1269900.0],["2026-01-29",14.04,14.62,13.34,13.63,1319500.0],["2026-01-30",13.0,13.772,12.95,13.39,895100.0],["2026-02-02",12.66,13.0,12.118,12.26,1080300.0],["2026-02-03",12.5,12.63,11.36,12.18,1046700.0],["2026-02-04",11.94,12.34,11.377,11.61,1160300.0],["2026-02-05",11.1,11.2,9.89,9.9,1382300.0],["2026-02-06",10.81,12.26,10.724,11.91,1628200.0],["2026-02-09",11.67,11.95,11.335,11.4,1147500.0],["2026-02-10",11.25,11.5,10.6,10.62,770800.0],["2026-02-11",10.77,11.0,9.95,10.4,1308500.0],["2026-02-12",10.4,10.56,9.772,10.06,1055600.0],["2026-02-13",10.62,11.36,10.014,10.77,1263900.0],["2026-02-17",10.65,10.77,9.98,10.26,686400.0],["2026-02-18",10.16,11.01,10.05,10.36,701200.0],["2026-02-19",10.11,10.43,10.01,10.4,675900.0],["2026-02-20",10.2,11.25,10.0,10.44,2455900.0],["2026-02-23",10.12,10.58,10.01,10.15,1040900.0],["2026-02-24",9.95,10.32,9.81,10.1,1143100.0],["2026-02-25",10.78,11.25,10.25,10.88,3021900.0],["2026-02-26",10.8,11.01,9.91,10.4,2068900.0],["2026-02-27",9.9,10.15,9.32,9.56,2052000.0],["2026-03-02",9.21,10.45,9.054,9.96,1757000.0],["2026-03-03",9.38,9.94,9.254,9.59,1370400.0],["2026-03-04",10.07,10.81,10.035,10.2,1877300.0],["2026-03-05",9.98,10.3,9.65,9.95,1317100.0],["2026-03-06",9.63,9.922,9.29,9.29,880600.0],["2026-03-09",9.06,9.35,8.825,9.22,1113800.0],["2026-03-10",9.39,9.67,9.12,9.24,839200.0],["2026-03-11",9.3,9.57,9.06,9.29,887800.0],["2026-03-12",9.07,9.421,8.95,9.21,792900.0],["2026-03-13",9.67,10.126,9.3,9.45,1926600.0],["2026-03-16",10.03,10.2,9.52,9.64,1958100.0],["2026-03-17",9.5,9.96,9.0,9.63,2320600.0],["2026-03-18",9.55,9.64,8.916,8.93,3141800.0],["2026-03-19",8.88,9.09,8.51,9.0,1315500.0],["2026-03-20",8.85,8.97,8.47,8.55,1243800.0],["2026-03-23",8.68,9.08,8.59,8.86,1044200.0],["2026-03-24",8.6,8.904,8.17,8.27,1008700.0],["2026-03-25",8.62,8.8,8.23,8.38,908000.0],["2026-03-26",8.14,8.52,7.93,7.97,1031900.0],["2026-03-27",7.76,7.795,7.26,7.32,1209500.0],["2026-03-30",7.44,7.53,6.87,6.95,1593200.0],["2026-03-31",7.2,7.52,6.9,7.36,1495600.0],["2026-04-01",7.56,7.655,7.131,7.24,676300.0],["2026-04-02",6.9,7.44,6.88,7.37,616300.0],["2026-04-06",7.5,7.7,7.4,7.63,705300.0],["2026-04-07",7.38,7.63,7.03,7.63,768300.0],["2026-04-08",8.26,8.36,7.85,7.95,897800.0],["2026-04-09",7.75,8.595,7.698,8.39,934600.0],["2026-04-10",8.48,8.6,8.06,8.13,928300.0],["2026-04-13",7.9,8.78,7.89,8.72,1046200.0],["2026-04-14",9.24,9.58,8.97,8.98,1727400.0],["2026-04-15",9.08,9.397,8.86,9.24,1319700.0],["2026-04-16",9.36,9.59,8.92,9.56,1208200.0],["2026-04-17",9.86,9.86,9.19,9.19,1462100.0],["2026-04-20",9.1,9.32,8.77,8.97,1768400.0],["2026-04-21",9.0,9.13,8.6,8.67,999500.0],["2026-04-22",9.2,9.29,8.98,9.13,940700.0],["2026-04-23",8.97,9.06,8.48,8.68,1105500.0],["2026-04-24",8.77,8.97,8.51,8.83,741400.0],["2026-04-27",8.75,9.1,8.65,9.0,599600.0],["2026-04-28",8.78,8.825,8.5,8.58,538300.0],["2026-04-29",8.53,8.53,7.75,7.86,833400.0],["2026-04-30",7.86,8.635,7.85,8.62,590600.0],["2026-05-01",8.7,8.79,8.5,8.57,679900.0],["2026-05-04",8.65,9.23,8.65,8.96,1395600.0],["2026-05-05",9.21,9.22,8.65,9.09,906300.0],["2026-05-06",9.24,9.275,8.922,9.14,1083400.0],["2026-05-07",9.1,9.1,8.3,8.55,1221600.0],["2026-05-08",8.5,9.97,8.31,9.85,2527700.0],["2026-05-11",10.07,10.31,9.513,9.92,2888500.0],["2026-05-12",9.1,9.629,8.7,8.87,2376500.0],["2026-05-13",8.81,8.888,8.01,8.02,1669600.0],["2026-05-14",8.0,9.1,7.9,8.68,1791300.0],["2026-05-15",8.44,8.63,7.91,8.28,2156500.0],["2026-05-18",8.3,8.93,7.98,8.72,2429000.0],["2026-05-19",9.93,10.99,9.67,9.68,6971300.0],["2026-05-20",9.82,10.44,9.5,10.18,2680700.0],["2026-05-21",10.09,12.58,9.9,12.32,4813300.0],["2026-05-22",12.43,13.02,11.63,11.88,3406100.0],["2026-05-26",12.4,13.04,11.65,11.81,2852700.0],["2026-05-27",11.57,11.8,11.072,11.49,1819400.0],["2026-05-28",11.12,11.39,10.7,11.0,1895100.0],["2026-05-29",10.91,11.4,10.68,10.87,1432200.0],["2026-06-01",10.5,10.842,9.95,10.5,1923700.0],["2026-06-02",10.24,10.36,9.71,9.8,1877700.0],["2026-06-03",9.85,9.946,8.82,8.92,1927700.0],["2026-06-04",8.98,9.42,8.98,9.18,1659900.0],["2026-06-05",9.05,9.05,7.686,7.83,3075600.0],["2026-06-08",8.28,8.439,8.01,8.11,1499600.0],["2026-06-09",8.0,8.35,7.375,7.7,2197100.0],["2026-06-10",7.55,8.047,7.55,7.68,1237700.0],["2026-06-11",7.8,8.405,7.63,8.35,1496600.0],["2026-06-12",9.0,9.4,8.43,8.43,2135600.0],["2026-06-15",8.9,9.65,8.844,8.96,1842600.0],["2026-06-16",8.78,9.25,8.3,8.76,1419700.0],["2026-06-17",8.65,9.5,8.65,9.01,1627500.0],["2026-06-18",9.14,9.45,8.86,9.22,3050300.0],["2026-06-22",9.23,9.8,8.73,9.05,1389700.0],["2026-06-23",8.53,9.38,8.5,8.87,958900.0],["2026-06-24",8.85,8.89,8.153,8.29,1211300.0],["2026-06-25",8.43,8.5,7.73,7.83,1303400.0],["2026-06-26",7.71,8.44,7.68,8.44,3555800.0],["2026-06-29",8.48,8.58,7.99,8.28,909000.0],["2026-06-30",8.18,8.2,7.76,7.81,1107100.0],["2026-07-01",7.86,8.84,7.82,8.42,1653300.0],["2026-07-02",8.72,9.31,8.225,8.36,1435700.0],["2026-07-06",8.21,8.8196,8.18,8.61,874391.317772],["2026-07-07",8.57,8.68,8.07,8.28,1054632.945378],["2026-07-08",8.17,8.3988,8.01,8.36,784101.444944],["2026-07-09",8.4,8.5899,8.21,8.37,537616.132853],["2026-07-10",8.75,8.84,8.33,8.41,880382.559567],["2026-07-13",8.22,8.41,7.86,8.09,851220.935161],["2026-07-14",8.2,8.33,8.04,8.2,877180.203027],["2026-07-15",8.4,8.65,8.22,8.26,759944.538001],["2026-07-16",8.23,8.25,7.78,7.86,993395.291514],["2026-07-17",7.56,7.75,7.0936,7.25,1753555.483309],["2026-07-20",7.3,7.98,7.23,7.85,1161795.574668],["2026-07-21",8.07,8.44,8.05,8.32,886551.023046],["2026-07-22",8.16,8.48,7.9,7.97,807202.271573],["2026-07-23",7.8,7.995,7.57,7.68,731715.42192],["2026-07-24",7.7,7.7,7.27,7.44,617831.103637],["2026-07-27",7.68,7.805,7.34,7.57,722303.196337],["2026-07-28",7.41,7.5,7,7.47,783089.61658],["2026-07-29",7.39,7.52,6.75,6.85,1242947.315163],["2026-07-30",7.04,7.44,6.97,7.44,807440.563629],["2026-07-31",7.35,7.425,6.855,7.17,1029305.817844],["2026-08-03",7.06,7.43,6.92,7.35,665007.61352],["2026-08-04",7.44,7.7,7.24,7.56,885520.512639],["2026-08-05",7.49,7.61,7.3,7.39,683307.703756],["2026-08-06",7.2,7.4,7.02,7.12,797326.631123],["2026-08-07",7.25,7.59,7.16,7.53,855360.874845],["2026-08-10",7.5,7.5789,7.33,7.4305,277648.068294],["2026-08-11",7.24,7.55,6.93,7.37,1469446.394929],["2026-08-12",7.5,7.615,7.18,7.52,1105388.051667],["2026-08-13",7.48,7.765,7.265,7.4,1004844.970172],["2026-08-14",7.44,7.69,7.305,7.65,1167365.552418]]}