{"t":"BLTE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-04-29",12.5,17.5,9.64,10.59,3434000.0],["2022-05-02",9.19,11.712,8.8,8.87,719500.0],["2022-05-03",10.6,15.65,9.606,11.6,7495900.0],["2022-05-04",11.6,14.299,11.3,13.19,2186400.0],["2022-05-05",14.0,15.68,13.38,15.19,972600.0],["2022-05-06",16.6,16.6,14.62,16.17,557400.0],["2022-05-09",15.76,15.86,14.55,14.75,216300.0],["2022-05-10",14.76,15.399,14.5,14.65,112700.0],["2022-05-11",14.5,14.51,13.0,13.5,173400.0],["2022-05-12",13.4,13.8,13.01,13.64,180600.0],["2022-05-13",14.93,14.93,13.205,13.76,212000.0],["2022-05-16",13.85,14.061,13.48,13.8,58600.0],["2022-05-17",13.5,13.8,12.95,13.4,76500.0],["2022-05-18",13.23,13.48,11.96,12.33,175100.0],["2022-05-19",12.06,12.7,12.01,12.46,73700.0],["2022-05-20",12.18,12.68,12.16,12.68,2700.0],["2022-05-23",13.16,13.99,12.85,13.06,35200.0],["2022-05-24",13.42,14.25,13.42,14.08,22000.0],["2022-05-25",14.204,14.619,14.2,14.27,11500.0],["2022-05-26",14.86,14.86,14.4,14.69,20600.0],["2022-05-27",14.604,14.9,14.06,14.53,44000.0],["2022-05-31",14.65,15.313,14.6,15.12,11900.0],["2022-06-01",15.15,15.2,14.95,14.95,14400.0],["2022-06-02",15.0,15.05,14.55,14.85,9700.0],["2022-06-03",14.73,15.0,14.6,14.95,4200.0],["2022-06-06",15.16,15.861,15.16,15.43,32700.0],["2022-06-07",15.49,15.498,15.3,15.3,7900.0],["2022-06-08",15.83,15.9,15.5,15.8,29400.0],["2022-06-09",15.8,16.499,15.8,16.29,46200.0],["2022-06-10",16.57,18.675,16.15,18.51,118800.0],["2022-06-13",18.8,24.75,18.8,22.75,198600.0],["2022-06-14",24.94,28.7,23.5,28.2,312300.0],["2022-06-15",24.0,30.73,21.15,27.5,235400.0],["2022-06-16",27.6,28.0,24.5,28.0,128300.0],["2022-06-17",28.0,29.59,24.7,28.98,90100.0],["2022-06-21",29.52,30.65,27.53,29.9,97000.0],["2022-06-22",30.0,31.01,27.99,29.8,62800.0],["2022-06-23",29.99,31.28,28.13,30.88,137800.0],["2022-06-24",31.0,34.5,30.96,34.28,154600.0],["2022-06-27",34.7,35.2,32.6,33.76,84400.0],["2022-06-28",34.5,34.6,29.8,30.76,162800.0],["2022-06-29",29.8,31.0,25.63,27.6,125600.0],["2022-06-30",26.77,31.95,26.77,31.14,110200.0],["2022-07-01",32.0,37.8,31.0,37.69,101800.0],["2022-07-05",37.9,44.0,35.501,44.0,190100.0],["2022-07-06",42.79,44.7,40.1,41.11,112100.0],["2022-07-07",41.0,43.39,40.1,41.53,68000.0],["2022-07-08",42.0,43.75,41.55,42.98,61500.0],["2022-07-11",42.6,43.225,39.04,40.48,78200.0],["2022-07-12",40.2,40.55,37.7,38.91,63000.0],["2022-07-13",38.5,40.25,38.45,39.63,45100.0],["2022-07-14",38.8,43.85,38.55,43.79,94700.0],["2022-07-15",44.1,44.5,41.0,42.07,90100.0],["2022-07-18",41.99,42.5,40.042,41.52,65000.0],["2022-07-19",41.26,44.63,40.94,43.7,111600.0],["2022-07-20",43.7,44.23,29.0,34.01,470200.0],["2022-07-21",36.91,42.0,35.11,41.51,101300.0],["2022-07-22",40.41,41.88,39.0,39.76,37000.0],["2022-07-25",40.0,41.2,38.5,39.03,47700.0],["2022-07-26",38.98,38.98,35.0,37.0,62700.0],["2022-07-27",36.0,36.75,33.02,33.95,113600.0],["2022-07-28",33.01,37.0,33.01,36.09,39600.0],["2022-07-29",36.0,36.0,32.22,33.6,64100.0],["2022-08-01",35.13,35.77,33.6,33.61,40100.0],["2022-08-02",34.29,35.21,33.5,33.5,35900.0],["2022-08-03",35.07,35.07,30.0,30.01,70100.0],["2022-08-04",30.0,32.125,28.255,29.5,60200.0],["2022-08-05",28.91,31.99,28.91,30.37,26200.0],["2022-08-08",31.0,34.16,30.02,30.02,60400.0],["2022-08-09",31.25,31.84,28.0,28.22,53100.0],["2022-08-10",28.28,30.91,28.28,29.22,41400.0],["2022-08-11",29.89,33.0,29.89,30.77,118000.0],["2022-08-12",30.8,31.0,29.12,29.6,47300.0],["2022-08-15",29.61,31.01,29.21,30.5,50200.0],["2022-08-16",29.92,31.4,29.0,29.0,46300.0],["2022-08-17",29.0,30.68,27.04,27.16,63800.0],["2022-08-18",27.0,28.5,25.0,26.05,71600.0],["2022-08-19",25.01,25.56,22.0,22.57,80300.0],["2022-08-22",23.1,27.0,23.1,26.84,87300.0],["2022-08-23",27.5,27.63,25.0,26.13,61900.0],["2022-08-24",25.68,26.01,24.72,25.95,38200.0],["2022-08-25",25.9,26.5,25.1,25.42,21700.0],["2022-08-26",25.7,27.638,25.32,25.57,12800.0],["2022-08-29",24.69,26.74,24.56,25.1,14700.0],["2022-08-30",27.55,27.55,24.995,27.11,36400.0],["2022-08-31",26.66,32.8,26.66,32.11,101000.0],["2022-09-01",32.8,37.0,30.52,36.7,122400.0],["2022-09-02",38.0,38.5,33.0,34.38,62800.0],["2022-09-06",36.8,38.7,34.5,38.11,44900.0],["2022-09-07",38.29,38.88,37.0,37.72,58100.0],["2022-09-08",37.36,37.72,35.7,36.51,42300.0],["2022-09-09",36.1,38.99,36.1,38.62,27700.0],["2022-09-12",37.51,38.5,36.48,36.48,22300.0],["2022-09-13",36.9,36.9,34.6,35.05,22700.0],["2022-09-14",34.9,37.931,34.71,36.62,41200.0],["2022-09-15",36.01,36.8,35.55,35.55,16700.0],["2022-09-16",36.64,38.81,35.7,38.81,35200.0],["2022-09-19",38.86,38.86,36.2,36.28,21700.0],["2022-09-20",36.52,37.19,35.9,36.56,14800.0],["2022-09-21",36.51,37.45,36.01,36.72,18500.0],["2022-09-22",36.95,39.852,36.8,38.98,49600.0],["2022-09-23",38.63,38.63,36.9,37.0,29900.0],["2022-09-26",37.4,37.4,35.8,36.53,16700.0],["2022-09-27",37.0,37.49,36.0,36.42,19000.0],["2022-09-28",36.5,36.5,35.6,35.81,15200.0],["2022-09-29",36.09,36.09,32.7,32.93,37100.0],["2022-09-30",33.01,34.0,32.59,33.55,18500.0],["2022-10-03",32.77,32.77,26.04,29.1,168300.0],["2022-10-04",28.75,30.5,27.4,28.56,77600.0],["2022-10-05",27.42,29.49,27.4,28.79,37200.0],["2022-10-06",28.52,29.37,28.51,28.84,13900.0],["2022-10-07",28.85,29.954,28.2,29.15,33900.0],["2022-10-10",30.0,33.9,28.5,32.02,57900.0],["2022-10-11",32.23,32.25,29.375,30.87,27700.0],["2022-10-12",30.0,30.8,29.6,30.04,15900.0],["2022-10-13",29.4,29.4,27.8,29.14,33800.0],["2022-10-14",28.5,28.8,27.28,27.77,19500.0],["2022-10-17",27.61,29.4,27.3,28.13,24900.0],["2022-10-18",29.4,29.8,28.01,29.52,19100.0],["2022-10-19",29.6,31.6,28.9,30.29,55700.0],["2022-10-20",29.55,30.8,29.445,29.65,16900.0],["2022-10-21",30.08,30.96,29.02,30.47,17900.0],["2022-10-24",30.2,30.2,28.3,28.8,23700.0],["2022-10-25",28.8,29.317,28.11,29.08,43000.0],["2022-10-26",28.7,28.7,27.6,27.81,23600.0],["2022-10-27",27.65,30.6,27.51,30.0,74300.0],["2022-10-28",29.13,30.3,28.59,28.78,43100.0],["2022-10-31",28.86,29.79,28.02,29.07,12300.0],["2022-11-01",29.0,30.316,28.26,28.6,44200.0],["2022-11-02",28.6,28.87,26.52,27.9,45900.0],["2022-11-03",27.06,28.3,27.0,28.26,15000.0],["2022-11-04",27.56,28.27,27.51,27.66,11400.0],["2022-11-07",27.29,27.88,27.16,27.28,13100.0],["2022-11-08",27.24,27.4,26.75,26.99,12900.0],["2022-11-09",27.0,27.22,26.657,27.01,8700.0],["2022-11-10",27.05,27.05,26.11,26.3,13800.0],["2022-11-11",26.02,26.3,24.5,25.08,22900.0],["2022-11-14",25.0,26.98,24.75,25.82,21800.0],["2022-11-15",25.82,26.0,25.01,25.1,22200.0],["2022-11-16",24.9,26.0,24.9,25.67,16500.0],["2022-11-17",25.5,26.2,24.95,26.09,25100.0],["2022-11-18",26.145,28.2,25.775,27.0,20800.0],["2022-11-21",27.5,31.25,27.5,30.0,21500.0],["2022-11-22",30.95,31.15,30.18,30.68,29500.0],["2022-11-23",30.5,31.25,29.4,31.17,16300.0],["2022-11-25",31.24,33.15,31.23,32.4,35200.0],["2022-11-28",32.39,32.5,31.6,31.795,30700.0],["2022-11-29",31.8,32.98,31.6,32.98,20000.0],["2022-11-30",32.39,33.0,32.1,32.77,11800.0],["2022-12-01",32.215,32.79,32.165,32.79,6100.0],["2022-12-02",32.64,33.49,32.16,33.32,19600.0],["2022-12-05",33.48,33.48,32.51,33.02,9100.0],["2022-12-06",33.15,33.75,32.3,32.32,18000.0],["2022-12-07",32.26,32.26,30.0,30.85,31100.0],["2022-12-08",30.975,31.5,30.88,30.9,9900.0],["2022-12-09",31.48,31.49,31.0,31.12,7700.0],["2022-12-12",30.8,30.8,29.6,29.61,15300.0],["2022-12-13",29.7,30.6,29.3,30.05,20300.0],["2022-12-14",30.55,30.55,29.02,29.02,4600.0],["2022-12-15",29.5,29.96,28.5,29.73,16600.0],["2022-12-16",29.81,30.5,29.13,30.35,15300.0],["2022-12-19",30.34,30.5,29.6,29.635,12600.0],["2022-12-20",29.74,29.75,28.765,29.14,7000.0],["2022-12-21",29.0,30.3,28.6,29.9,13000.0],["2022-12-22",29.7,31.6,29.7,31.5,33500.0],["2022-12-23",31.59,31.59,29.6,30.89,4300.0],["2022-12-27",29.81,30.2,29.27,29.9,9800.0],["2022-12-28",30.26,30.48,29.1,29.96,14800.0],["2022-12-29",29.7,31.7,29.7,29.72,30700.0],["2022-12-30",30.02,31.23,29.7,30.145,12800.0],["2023-01-03",29.8,30.55,29.8,29.8,5900.0],["2023-01-04",29.96,30.34,29.5,29.81,10100.0],["2023-01-05",29.318,29.98,28.8,29.76,18400.0],["2023-01-06",29.16,29.99,29.1,29.99,2800.0],["2023-01-09",30.0,30.47,29.6,29.98,5500.0],["2023-01-10",30.03,30.03,29.08,29.49,4600.0],["2023-01-11",26.72,29.7,26.72,27.5,16600.0],["2023-01-12",27.5,28.99,27.5,28.72,3100.0],["2023-01-13",29.0,29.0,28.5,28.5,1600.0],["2023-01-17",29.64,29.75,29.0,29.75,1600.0],["2023-01-18",30.0,31.125,29.5,29.9,25900.0],["2023-01-19",29.8,30.0,29.3,29.545,3300.0],["2023-01-20",29.8,29.95,29.15,29.59,3400.0],["2023-01-23",29.34,32.0,29.321,30.39,19300.0],["2023-01-24",30.39,30.41,29.24,29.358,11300.0],["2023-01-25",29.3,30.0,29.3,30.0,1300.0],["2023-01-26",29.84,30.25,29.75,30.25,1500.0],["2023-01-27",29.95,29.95,29.95,29.95,800.0],["2023-01-30",29.38,29.52,29.38,29.52,700.0],["2023-01-31",29.82,30.07,28.9,29.89,6400.0],["2023-02-01",29.15,29.605,29.15,29.605,2300.0],["2023-02-02",29.67,30.48,29.6,30.43,8400.0],["2023-02-03",30.51,30.69,29.7,29.975,6200.0],["2023-02-06",30.416,30.416,30.26,30.26,1000.0],["2023-02-07",29.67,30.797,29.67,29.72,7800.0],["2023-02-08",29.71,30.1,29.71,30.1,1500.0],["2023-02-09",30.05,30.8,30.05,30.16,9300.0],["2023-02-10",30.3,31.0,30.3,31.0,6100.0],["2023-02-13",31.76,33.8,31.0,33.5,37700.0],["2023-02-14",33.27,33.74,32.22,32.701,29200.0],["2023-02-15",32.7,33.05,31.84,32.0,16000.0],["2023-02-16",32.65,32.65,31.86,32.2,6300.0],["2023-02-17",32.2,32.2,31.5,31.56,11100.0],["2023-02-21",32.12,33.9,32.12,33.27,21800.0],["2023-02-22",32.31,33.05,32.31,32.9,15600.0],["2023-02-23",32.5,33.46,32.5,33.46,5600.0],["2023-02-24",33.0,33.0,31.5,31.84,10200.0],["2023-02-27",31.5,32.993,31.5,32.1,12600.0],["2023-02-28",32.26,33.2,32.26,33.1,10700.0],["2023-03-01",32.69,33.41,32.69,33.327,3100.0],["2023-03-02",32.02,32.37,32.0,32.22,4600.0],["2023-03-03",32.03,32.2,32.0,32.19,1900.0],["2023-03-06",32.336,32.336,32.0,32.05,2300.0],["2023-03-07",32.5,33.5,32.48,32.94,18200.0],["2023-03-08",33.17,33.17,32.5,32.5,3100.0],["2023-03-09",32.64,33.11,32.64,33.11,3000.0],["2023-03-10",33.01,33.01,32.05,32.1,1600.0],["2023-03-13",32.0,32.304,30.5,31.0,30600.0],["2023-03-14",30.99,30.99,29.25,29.922,13800.0],["2023-03-15",29.99,30.99,29.99,30.5,1300.0],["2023-03-16",31.409,31.409,29.59,30.525,8500.0],["2023-03-17",30.799,30.799,28.47,28.47,9100.0],["2023-03-20",28.47,29.736,27.58,29.5,6000.0],["2023-03-21",29.58,30.845,25.55,25.61,56200.0],["2023-03-22",26.34,29.245,26.34,26.805,53700.0],["2023-03-23",26.59,28.409,26.59,26.88,27600.0],["2023-03-24",27.3,28.0,27.0,27.01,17100.0],["2023-03-27",27.69,28.459,27.69,28.02,8900.0],["2023-03-28",28.354,29.5,28.3,29.0,13500.0],["2023-03-29",28.18,30.2,27.962,29.54,12600.0],["2023-03-30",29.5,29.95,29.5,29.5,3600.0],["2023-03-31",29.05,29.99,29.05,29.9,700.0],["2023-04-03",30.0,30.0,28.51,28.51,10800.0],["2023-04-04",28.7,30.0,28.7,30.0,1200.0],["2023-04-05",30.0,30.0,28.83,29.14,7700.0],["2023-04-06",28.85,29.24,28.5,28.64,8900.0],["2023-04-10",28.64,29.65,27.24,29.0,8500.0],["2023-04-11",29.59,30.0,28.76,29.35,9500.0],["2023-04-12",29.77,29.8,29.33,29.33,4000.0],["2023-04-13",28.75,29.35,28.75,28.85,3600.0],["2023-04-14",29.06,29.75,28.75,28.75,4200.0],["2023-04-17",29.394,30.1,28.75,29.35,17900.0],["2023-04-18",29.5,30.26,29.5,29.5,21700.0],["2023-04-19",31.88,31.88,29.75,29.81,9400.0],["2023-04-20",30.0,30.18,29.56,29.85,3300.0],["2023-04-21",30.0,30.2,29.84,30.2,1200.0],["2023-04-24",30.16,30.16,29.86,29.86,2300.0],["2023-04-25",30.0,30.0,29.75,29.87,7100.0],["2023-04-26",29.8,29.8,28.85,29.47,22600.0],["2023-04-27",29.21,29.22,28.75,28.9,2200.0],["2023-04-28",28.9,29.253,28.89,28.93,1900.0],["2023-05-01",29.368,29.368,28.5,28.8,3500.0],["2023-05-02",29.09,29.09,27.54,27.59,3800.0],["2023-05-03",29.2,29.2,27.55,28.5,8800.0],["2023-05-04",28.01,28.01,28.01,28.01,700.0],["2023-05-05",28.01,28.28,27.52,28.2,5200.0],["2023-05-08",27.62,27.74,26.7,26.8,13000.0],["2023-05-09",26.74,28.1,25.15,25.2,19400.0],["2023-05-10",25.5,27.0,25.5,26.22,18800.0],["2023-05-11",26.9,28.225,26.8,26.81,6800.0],["2023-05-12",27.03,27.054,25.54,25.54,13600.0],["2023-05-15",26.243,26.88,22.75,23.5,29000.0],["2023-05-16",23.74,24.77,22.69,22.76,28700.0],["2023-05-17",23.35,24.57,22.499,22.499,19300.0],["2023-05-18",22.5,23.097,21.9,22.962,30300.0],["2023-05-19",22.96,24.128,22.01,23.024,15500.0],["2023-05-22",23.0,25.37,23.0,24.025,10300.0],["2023-05-23",23.2,24.02,23.2,23.71,18500.0],["2023-05-24",23.71,23.74,23.2,23.27,6600.0],["2023-05-25",23.23,24.45,23.23,23.3,8500.0],["2023-05-26",23.55,23.83,22.98,23.25,9700.0],["2023-05-30",23.51,23.95,23.3,23.931,21200.0],["2023-05-31",14.5,17.78,14.22,16.49,575100.0],["2023-06-01",16.06,18.5,16.06,17.02,128600.0],["2023-06-02",17.98,17.99,16.66,17.15,61400.0],["2023-06-05",17.14,17.14,15.41,15.5,77200.0],["2023-06-06",16.49,16.65,15.1,15.1,44200.0],["2023-06-07",15.89,15.89,15.1,15.15,26400.0],["2023-06-08",15.16,16.297,14.8,14.8,57700.0],["2023-06-09",14.9,15.35,14.6,15.03,46000.0],["2023-06-12",15.31,15.63,14.201,14.81,76000.0],["2023-06-13",14.5,15.0,14.5,15.0,9300.0],["2023-06-14",14.82,15.5,14.5,14.54,47100.0],["2023-06-15",14.8,14.81,14.1,14.35,21100.0],["2023-06-16",14.31,14.74,13.23,13.23,68100.0],["2023-06-20",13.23,14.62,13.23,14.14,45400.0],["2023-06-21",14.79,14.79,13.6,13.6,13100.0],["2023-06-22",13.925,13.925,12.0,12.27,35300.0],["2023-06-23",12.2,12.25,11.0,11.18,60700.0],["2023-06-26",11.5,14.24,11.5,13.37,59000.0],["2023-06-27",13.84,16.491,13.54,15.24,154600.0],["2023-06-28",14.88,16.0,13.785,15.67,54200.0],["2023-06-29",15.67,15.67,14.79,14.93,6900.0],["2023-06-30",14.3,15.167,13.923,14.29,30200.0],["2023-07-03",13.95,14.66,13.95,14.3,3600.0],["2023-07-05",14.62,14.88,13.54,14.043,45300.0],["2023-07-06",14.05,14.05,12.61,13.12,47000.0],["2023-07-07",13.429,14.15,12.875,13.27,12500.0],["2023-07-10",12.975,13.445,12.815,12.815,8000.0],["2023-07-11",12.84,13.13,12.53,12.53,10500.0],["2023-07-12",13.13,13.13,12.53,12.54,4400.0],["2023-07-13",12.92,13.86,12.65,12.94,41300.0],["2023-07-14",12.66,13.49,12.66,13.44,14100.0],["2023-07-17",13.55,14.59,13.55,14.45,23400.0],["2023-07-18",14.15,16.5,14.15,14.4,219900.0],["2023-07-19",14.49,16.2,14.441,16.0,57400.0],["2023-07-20",15.99,16.5,15.0,15.92,114600.0],["2023-07-21",15.91,18.5,15.91,17.47,104500.0],["2023-07-24",17.5,18.74,17.5,18.2,284900.0],["2023-07-25",18.0,18.77,17.4,17.9,141000.0],["2023-07-26",18.1,19.151,17.81,18.62,121400.0],["2023-07-27",18.62,20.7,18.62,20.55,55100.0],["2023-07-28",20.54,24.5,20.54,24.1,91300.0],["2023-07-31",23.99,23.99,21.0,23.22,66600.0],["2023-08-01",22.7,22.7,20.66,21.81,44300.0],["2023-08-02",20.755,21.89,20.755,21.1,31800.0],["2023-08-03",21.01,22.47,21.01,21.92,21700.0],["2023-08-04",21.77,24.25,21.32,24.25,46900.0],["2023-08-07",23.83,24.25,22.039,22.54,46700.0],["2023-08-08",22.9,22.99,21.89,22.54,17200.0],["2023-08-09",22.75,23.13,22.01,23.06,27500.0],["2023-08-10",22.9,24.5,22.84,24.5,59200.0],["2023-08-11",23.61,23.865,22.554,23.48,12300.0],["2023-08-14",23.0,23.1,20.32,23.1,104100.0],["2023-08-15",22.56,22.56,21.54,22.17,23800.0],["2023-08-16",21.77,22.57,21.1,22.19,23000.0],["2023-08-17",21.8,26.85,21.015,26.31,179200.0],["2023-08-18",26.39,31.8,24.07,31.3,357100.0],["2023-08-21",29.76,31.28,27.529,30.0,224800.0],["2023-08-22",28.8,30.25,27.76,29.7,71600.0],["2023-08-23",29.24,32.0,28.81,31.45,208000.0],["2023-08-24",30.94,34.0,30.75,31.9,171300.0],["2023-08-25",31.26,34.0,30.58,33.83,126700.0],["2023-08-28",33.3,35.35,33.172,35.3,108800.0],["2023-08-29",35.0,36.7,34.068,36.64,161000.0],["2023-08-30",35.0,36.4,30.81,32.36,131400.0],["2023-08-31",32.0,35.4,31.77,34.35,89900.0],["2023-09-01",33.6,34.21,32.5,33.0,91500.0],["2023-09-05",32.01,35.3,32.002,34.9,205900.0],["2023-09-06",35.37,35.37,33.61,33.79,101700.0],["2023-09-07",33.0,33.1,30.75,31.53,110500.0],["2023-09-08",31.49,33.0,26.65,31.51,179900.0],["2023-09-11",31.16,32.05,30.79,30.79,93400.0],["2023-09-12",30.78,32.015,29.9,30.2,73300.0],["2023-09-13",29.64,31.06,29.64,30.85,31100.0],["2023-09-14",30.83,32.4,29.974,31.73,68400.0],["2023-09-15",32.0,32.2,30.58,32.2,36300.0],["2023-09-18",31.43,32.4,30.79,31.46,50400.0],["2023-09-19",31.46,31.46,30.21,31.15,30600.0],["2023-09-20",31.0,31.5,29.6,30.81,56200.0],["2023-09-21",30.39,30.7,29.0,29.2,76100.0],["2023-09-22",29.56,31.69,29.371,31.5,42900.0],["2023-09-25",30.87,32.2,29.995,31.27,75200.0],["2023-09-26",31.49,31.99,30.25,31.24,44300.0],["2023-09-27",31.75,31.89,30.3,31.89,43300.0],["2023-09-28",31.9,32.0,31.1,31.85,74600.0],["2023-09-29",31.9,31.9,30.5,31.85,33600.0],["2023-10-02",31.66,31.66,29.5,29.67,21500.0],["2023-10-03",29.05,30.79,29.0,29.72,26200.0],["2023-10-04",29.99,30.0,29.147,29.5,6500.0],["2023-10-05",29.01,30.49,29.01,30.09,17000.0],["2023-10-06",30.0,30.4,29.21,30.36,40500.0],["2023-10-09",29.495,30.31,28.51,30.0,38800.0],["2023-10-10",29.93,32.0,29.64,31.905,87500.0],["2023-10-11",32.0,32.0,29.931,31.09,69400.0],["2023-10-12",31.11,32.01,30.077,31.91,83800.0],["2023-10-13",31.89,32.33,30.52,32.0,89000.0],["2023-10-16",31.56,33.17,31.5,32.925,85000.0],["2023-10-17",32.84,33.5,31.9,32.99,79500.0],["2023-10-18",32.22,32.22,31.0,31.11,24000.0],["2023-10-19",30.51,32.6,30.21,32.35,92300.0],["2023-10-20",32.32,34.3,31.63,34.24,309800.0],["2023-10-23",34.4,37.0,32.72,36.58,316800.0],["2023-10-24",37.0,37.98,35.8,37.85,227200.0],["2023-10-25",37.56,37.56,36.34,37.12,254200.0],["2023-10-26",37.0,38.6,35.37,38.3,208400.0],["2023-10-27",38.2,38.2,36.15,37.25,151800.0],["2023-10-30",37.28,38.8,36.96,38.19,240400.0],["2023-10-31",37.59,38.12,35.6,37.51,177400.0],["2023-11-01",37.45,39.58,37.44,39.4,252800.0],["2023-11-02",39.0,39.8,37.83,39.64,219000.0],["2023-11-03",39.3,39.45,37.39,39.03,292300.0],["2023-11-06",39.2,39.49,37.9,39.23,176900.0],["2023-11-07",39.0,40.6,35.01,40.1,498300.0],["2023-11-08",40.06,40.06,38.22,38.69,66800.0],["2023-11-09",38.5,39.16,37.15,39.0,232600.0],["2023-11-10",38.639,39.78,38.537,39.34,151800.0],["2023-11-13",38.72,39.3,37.81,39.3,83500.0],["2023-11-14",38.5,39.0,37.415,37.88,65400.0],["2023-11-15",37.5,37.72,36.7,37.02,143800.0],["2023-11-16",37.02,37.58,35.91,37.19,178600.0],["2023-11-17",37.1,37.44,36.2,37.2,80400.0],["2023-11-20",37.1,38.43,36.5,38.22,87300.0],["2023-11-21",38.2,38.41,37.111,37.8,89500.0],["2023-11-22",37.8,38.09,37.24,37.69,75100.0],["2023-11-24",37.69,38.55,37.5,37.71,72400.0],["2023-11-27",37.88,37.9,36.27,37.4,76400.0],["2023-11-28",37.62,37.9,36.95,37.48,80800.0],["2023-11-29",37.64,38.35,37.03,38.21,72500.0],["2023-11-30",38.0,42.28,37.664,42.07,223100.0],["2023-12-01",42.5,42.5,40.04,42.12,216900.0],["2023-12-04",41.13,42.5,40.41,41.8,201400.0],["2023-12-05",41.89,41.99,40.72,41.56,118400.0],["2023-12-06",41.72,42.8,41.3,41.57,280400.0],["2023-12-07",41.72,42.64,41.06,42.56,74400.0],["2023-12-08",41.97,42.55,40.81,42.41,87300.0],["2023-12-11",42.5,43.42,41.8,43.19,178200.0],["2023-12-12",43.49,44.08,42.865,43.8,107800.0],["2023-12-13",44.39,44.39,42.36,44.195,87200.0],["2023-12-14",43.71,44.2,42.6,44.17,115100.0],["2023-12-15",44.1,45.24,43.44,44.83,80700.0],["2023-12-18",44.22,44.86,43.33,44.86,70800.0],["2023-12-19",43.8,45.1,43.638,44.9,129200.0],["2023-12-20",44.0,44.9,43.94,44.5,96600.0],["2023-12-21",44.4,45.05,44.17,44.8,195500.0],["2023-12-22",44.6,45.28,44.3,44.57,140500.0],["2023-12-26",44.99,45.89,44.08,45.89,98400.0],["2023-12-27",45.5,46.14,45.03,46.02,100400.0],["2023-12-28",46.05,46.45,44.58,45.87,171300.0],["2023-12-29",46.14,46.7,45.36,45.75,99300.0],["2024-01-02",45.73,45.73,42.421,42.76,115700.0],["2024-01-03",42.88,42.88,38.3,39.1,168300.0],["2024-01-04",39.1,42.1,38.7,40.71,61100.0],["2024-01-05",40.49,42.48,40.0,42.25,61100.0],["2024-01-08",42.1,45.68,41.551,45.59,151500.0],["2024-01-09",45.28,46.069,44.6,45.3,91900.0],["2024-01-10",45.47,45.69,44.54,45.69,65300.0],["2024-01-11",45.6,46.0,45.0,45.75,43100.0],["2024-01-12",45.75,45.98,44.31,45.81,57100.0],["2024-01-16",45.99,46.49,44.9,45.95,83800.0],["2024-01-17",45.15,46.4,45.15,46.16,98900.0],["2024-01-18",45.59,46.1,45.43,45.85,118800.0],["2024-01-19",45.92,46.23,45.305,46.19,53100.0],["2024-01-22",46.2,46.2,45.225,46.0,52500.0],["2024-01-23",45.7,46.6,43.51,46.16,170400.0],["2024-01-24",46.2,46.31,45.0,45.97,84800.0],["2024-01-25",46.2,46.2,45.0,45.99,67500.0],["2024-01-26",46.27,46.28,44.63,45.6,69500.0],["2024-01-29",45.56,45.7,41.83,45.53,273500.0],["2024-01-30",44.84,44.84,43.16,44.3,55100.0],["2024-01-31",44.56,44.56,43.325,43.43,30600.0],["2024-02-01",43.67,45.287,43.2,45.11,34900.0],["2024-02-02",44.98,46.0,43.01,45.76,266900.0],["2024-02-05",45.5,45.66,44.79,45.23,20500.0],["2024-02-06",45.6,45.79,44.64,44.9,16500.0],["2024-02-07",45.48,45.78,44.0,45.5,34300.0],["2024-02-08",44.75,46.0,44.75,45.87,20900.0],["2024-02-09",45.59,47.55,45.59,47.55,85600.0],["2024-02-12",47.55,48.6,46.955,47.95,72500.0],["2024-02-13",48.1,48.1,46.05,47.69,80000.0],["2024-02-14",48.14,48.15,46.79,48.01,37100.0],["2024-02-15",48.25,48.25,47.24,48.0,34600.0],["2024-02-16",47.21,48.0,47.21,47.61,28700.0],["2024-02-20",47.54,47.61,46.0,47.24,58000.0],["2024-02-21",46.24,46.595,45.0,45.13,58700.0],["2024-02-22",45.68,46.7,45.0,46.69,63700.0],["2024-02-23",46.7,46.71,45.36,46.69,31700.0],["2024-02-26",46.8,47.13,46.334,46.78,20800.0],["2024-02-27",47.06,47.06,45.5,46.15,49800.0],["2024-02-28",45.97,46.0,44.0,45.8,98500.0],["2024-02-29",46.19,46.53,45.12,46.25,29200.0],["2024-03-01",46.49,46.7,46.163,46.52,41400.0],["2024-03-04",46.74,47.39,45.691,47.05,39600.0],["2024-03-05",46.726,47.0,46.21,46.8,42800.0],["2024-03-06",46.85,47.07,45.58,46.5,34100.0],["2024-03-07",46.0,46.64,45.56,46.58,49400.0],["2024-03-08",46.13,46.7,45.1,46.05,42600.0],["2024-03-11",45.53,45.91,44.6,44.6,53700.0],["2024-03-12",45.1,45.1,38.42,39.04,61100.0],["2024-03-13",38.01,39.14,38.01,38.02,51900.0],["2024-03-14",38.02,38.595,34.18,37.81,145600.0],["2024-03-15",37.14,38.95,37.14,38.47,29500.0],["2024-03-18",37.73,40.97,37.73,40.97,38300.0],["2024-03-19",41.11,44.67,39.71,44.6,86700.0],["2024-03-20",44.75,44.85,42.7,44.11,49300.0],["2024-03-21",44.65,44.65,42.845,43.77,36600.0],["2024-03-22",43.26,44.15,42.442,43.95,35500.0],["2024-03-25",44.17,44.17,42.3,43.75,41800.0],["2024-03-26",43.64,43.75,43.02,43.48,16400.0],["2024-03-27",43.45,43.45,39.93,39.93,78400.0],["2024-03-28",39.7,39.98,37.02,38.37,35300.0],["2024-04-01",38.71,38.71,35.69,36.91,40200.0],["2024-04-02",36.69,38.23,36.64,38.16,18200.0],["2024-04-03",35.287,40.33,35.287,40.33,26900.0],["2024-04-04",40.22,40.22,38.16,38.99,34200.0],["2024-04-05",38.99,39.87,38.01,39.62,33900.0],["2024-04-08",39.87,40.22,38.7,39.98,26100.0],["2024-04-09",38.51,40.22,38.22,40.03,31700.0],["2024-04-10",39.05,39.96,38.85,39.8,17700.0],["2024-04-11",39.32,39.99,38.66,39.9,22000.0],["2024-04-12",38.78,39.02,35.01,36.9,39500.0],["2024-04-15",37.58,37.58,35.8,36.6,17000.0],["2024-04-16",36.0,36.56,34.5,35.88,32800.0],["2024-04-17",35.6,35.6,31.005,32.33,27600.0],["2024-04-18",32.25,34.66,32.25,34.6,24300.0],["2024-04-19",34.6,35.1,32.56,33.43,20900.0],["2024-04-22",33.23,35.055,32.5,34.48,9400.0],["2024-04-23",33.85,37.33,33.85,37.0,38800.0],["2024-04-24",36.53,37.29,35.0,37.27,32700.0],["2024-04-25",36.01,38.49,36.01,38.0,15800.0],["2024-04-26",38.11,40.22,38.11,39.75,46600.0],["2024-04-29",40.1,40.98,38.8,40.93,31900.0],["2024-04-30",40.11,40.6,39.08,40.6,19000.0],["2024-05-01",40.44,41.15,40.44,41.02,15300.0],["2024-05-02",40.01,41.535,39.19,41.1,30700.0],["2024-05-03",41.05,43.45,40.88,43.2,57300.0],["2024-05-06",41.705,43.35,41.705,43.3,35600.0],["2024-05-07",43.2,43.34,42.25,43.2,24000.0],["2024-05-08",43.1,43.25,42.0,42.8,31400.0],["2024-05-09",42.5,42.8,42.0,42.5,22100.0],["2024-05-10",41.88,42.6,40.0,42.05,50200.0],["2024-05-13",41.39,42.1,41.39,41.685,19600.0],["2024-05-14",41.37,42.07,40.0,42.0,27300.0],["2024-05-15",42.0,42.56,40.09,42.45,36500.0],["2024-05-16",42.42,42.65,41.0,42.384,30400.0],["2024-05-17",42.05,44.97,41.88,44.97,105600.0],["2024-05-20",44.31,45.4,44.0,45.16,76200.0],["2024-05-21",44.223,45.45,44.223,45.42,47800.0],["2024-05-22",44.39,45.6,44.3,45.03,34800.0],["2024-05-23",44.9,45.6,44.38,45.57,59500.0],["2024-05-24",45.0,45.7,44.5,45.57,55300.0],["2024-05-28",45.1,45.65,44.1,45.55,103000.0],["2024-05-29",44.81,47.79,44.135,47.79,71500.0],["2024-05-30",47.09,49.16,46.1,48.75,108300.0],["2024-05-31",48.93,48.95,47.67,48.95,19500.0],["2024-06-03",48.95,48.98,47.02,48.85,55000.0],["2024-06-04",48.5,48.8,47.815,48.76,49700.0],["2024-06-05",48.5,48.8,47.245,48.69,52800.0],["2024-06-06",47.75,48.7,47.75,48.7,44000.0],["2024-06-07",47.78,48.6,47.23,48.47,90500.0],["2024-06-10",47.61,49.1,47.6,49.04,80000.0],["2024-06-11",48.53,48.95,48.02,48.8,28700.0],["2024-06-12",48.36,50.0,48.0,49.975,109900.0],["2024-06-13",49.8,50.15,49.0,50.1,102200.0],["2024-06-14",49.51,50.05,49.08,49.96,69300.0],["2024-06-17",49.55,49.6,48.5,49.6,52300.0],["2024-06-18",49.39,49.7,48.83,49.65,55100.0],["2024-06-20",49.47,49.5,48.15,48.92,74000.0],["2024-06-21",48.65,48.7,45.01,48.5,314700.0],["2024-06-24",48.19,49.07,47.295,48.63,143600.0],["2024-06-25",48.5,48.85,48.0,48.5,159200.0],["2024-06-26",48.38,48.38,47.27,47.7,50800.0],["2024-06-27",47.48,47.69,46.295,46.5,28700.0],["2024-06-28",46.25,46.35,45.51,45.68,13000.0],["2024-07-01",45.9,45.98,45.26,45.82,15800.0],["2024-07-02",45.88,46.29,45.25,45.5,33800.0],["2024-07-03",45.6,46.24,45.14,45.75,24500.0],["2024-07-05",45.53,45.765,44.91,45.5,74400.0],["2024-07-08",45.7,49.1,45.7,48.6,135500.0],["2024-07-09",48.47,49.8,47.42,49.2,71600.0],["2024-07-10",49.1,50.1,49.0,49.8,35000.0],["2024-07-11",49.8,49.98,48.25,48.95,30000.0],["2024-07-12",48.76,49.3,48.76,49.16,18600.0],["2024-07-15",49.08,49.49,48.7,49.0,28500.0],["2024-07-16",49.1,49.15,47.71,48.55,42200.0],["2024-07-17",48.44,48.68,47.2,48.16,47700.0],["2024-07-18",48.61,49.2,48.09,48.65,40400.0],["2024-07-19",48.72,50.66,48.72,50.33,68100.0],["2024-07-22",50.1,50.58,49.0,49.93,44100.0],["2024-07-23",50.2,50.2,47.0,50.1,73600.0],["2024-07-24",49.6,49.694,47.82,48.12,46700.0],["2024-07-25",47.81,48.63,47.335,48.35,14600.0],["2024-07-26",48.5,49.49,48.5,49.14,4600.0],["2024-07-29",49.2,49.59,49.0,49.57,11700.0],["2024-07-30",49.335,49.335,47.62,48.76,25800.0],["2024-07-31",49.46,49.83,48.5,49.5,16800.0],["2024-08-01",49.29,49.29,47.776,48.54,12500.0],["2024-08-02",47.5,48.075,47.1,47.63,12500.0],["2024-08-05",46.97,46.97,44.97,46.04,31900.0],["2024-08-06",45.81,46.5,45.0,46.1,15200.0],["2024-08-07",46.65,47.45,46.6,46.75,10200.0],["2024-08-08",46.75,49.24,46.75,49.24,17500.0],["2024-08-09",49.07,49.5,48.92,49.48,19000.0],["2024-08-12",47.34,49.6,47.34,48.55,16200.0],["2024-08-13",49.04,50.36,49.0,50.36,33300.0],["2024-08-14",49.32,50.01,49.32,49.9,32100.0],["2024-08-15",49.7,49.99,48.99,49.9,28100.0],["2024-08-16",49.05,49.95,49.05,49.95,18700.0],["2024-08-19",49.8,49.95,49.15,49.9,25100.0],["2024-08-20",49.6,49.85,49.05,49.59,17700.0],["2024-08-21",49.59,49.59,49.0,49.21,20100.0],["2024-08-22",48.81,49.05,48.01,48.9,17600.0],["2024-08-23",49.2,49.759,48.56,48.91,21300.0],["2024-08-26",48.98,49.25,48.729,49.0,18400.0],["2024-08-27",48.655,49.1,48.655,48.95,10400.0],["2024-08-28",48.76,49.0,48.63,48.87,9400.0],["2024-08-29",48.89,48.99,47.72,48.46,21400.0],["2024-08-30",48.19,49.014,47.71,48.68,19300.0],["2024-09-03",48.65,48.65,48.09,48.39,16400.0],["2024-09-04",48.4,48.5,47.34,48.41,12500.0],["2024-09-05",48.45,48.8,48.25,48.8,27500.0],["2024-09-06",48.7,48.7,45.22,48.2,92900.0],["2024-09-09",48.52,49.15,48.39,48.87,56900.0],["2024-09-10",48.15,48.98,46.9,48.9,25900.0],["2024-09-11",48.5,48.84,48.19,48.69,14900.0],["2024-09-12",48.67,48.98,48.5,48.7,30200.0],["2024-09-13",48.56,48.82,48.49,48.82,22900.0],["2024-09-16",48.38,48.779,48.03,48.77,8700.0],["2024-09-17",48.65,48.7,48.22,48.52,14500.0],["2024-09-18",48.27,48.64,48.12,48.31,24800.0],["2024-09-19",48.4,48.8,48.2,48.55,65000.0],["2024-09-20",48.5,48.5,47.7,48.44,27800.0],["2024-09-23",48.13,48.43,47.81,48.22,13900.0],["2024-09-24",47.54,47.9,47.32,47.49,10900.0],["2024-09-25",47.1,47.25,45.692,46.47,31000.0],["2024-09-26",46.24,47.135,43.7,46.85,91800.0],["2024-09-27",46.73,47.215,43.8,46.55,19700.0],["2024-09-30",46.27,47.0,45.96,46.88,36100.0],["2024-10-01",47.0,47.45,46.5,47.26,13400.0],["2024-10-02",47.19,48.79,47.125,48.71,38800.0],["2024-10-03",48.005,51.09,48.005,50.9,44100.0],["2024-10-04",50.98,51.15,50.49,50.99,50200.0],["2024-10-07",51.0,51.433,50.72,50.9,27100.0],["2024-10-08",51.39,54.39,51.21,53.92,120700.0],["2024-10-09",53.85,55.3,52.51,55.0,75000.0],["2024-10-10",55.1,55.7,54.61,55.4,39300.0],["2024-10-11",55.1,55.749,53.84,55.32,35000.0],["2024-10-14",55.0,56.5,54.53,55.8,29700.0],["2024-10-15",55.605,55.85,53.79,55.45,42100.0],["2024-10-16",55.8,56.37,55.61,55.98,25200.0],["2024-10-17",56.0,56.1,55.8,56.0,11500.0],["2024-10-18",55.63,57.35,55.63,56.95,36400.0],["2024-10-21",56.85,57.82,56.68,57.6,28300.0],["2024-10-22",57.75,60.05,57.58,59.95,132000.0],["2024-10-23",59.87,64.98,59.8,64.98,103400.0],["2024-10-24",64.81,67.5,63.53,66.6,120500.0],["2024-10-25",66.5,67.3,64.875,66.9,77900.0],["2024-10-28",66.52,68.12,66.5,67.79,79100.0],["2024-10-29",67.05,70.365,66.6,69.78,90000.0],["2024-10-30",68.0,69.32,55.5,60.55,136100.0],["2024-10-31",60.55,67.0,57.58,66.61,122200.0],["2024-11-01",66.12,70.0,65.75,69.9,134200.0],["2024-11-04",69.9,70.9,62.33,69.71,165500.0],["2024-11-05",69.71,70.3,69.0,70.1,55300.0],["2024-11-06",70.02,82.25,69.5,81.08,213700.0],["2024-11-07",80.45,83.5,79.03,82.39,166300.0],["2024-11-08",82.1,83.6,79.71,81.08,127100.0],["2024-11-11",79.54,80.89,77.62,78.64,84400.0],["2024-11-12",78.31,82.18,78.2,81.15,105800.0],["2024-11-13",81.2,83.1,79.23,82.23,85700.0],["2024-11-14",82.55,86.53,81.09,83.66,122200.0],["2024-11-15",83.6,84.1,81.0,82.81,64000.0],["2024-11-18",82.97,84.5,80.255,82.76,93700.0],["2024-11-19",82.3,83.95,80.0,82.34,142500.0],["2024-11-20",82.76,83.5,81.51,82.53,59500.0],["2024-11-21",82.89,82.89,81.1,82.45,81000.0],["2024-11-22",82.0,82.07,78.0,80.23,72900.0],["2024-11-25",80.5,80.5,74.265,75.34,102300.0],["2024-11-26",73.25,73.46,63.38,64.02,115300.0],["2024-11-27",63.0,70.0,62.531,67.44,86200.0],["2024-11-29",67.01,68.557,63.26,63.26,30000.0],["2024-12-02",63.38,65.5,62.63,64.0,52900.0],["2024-12-03",64.2,67.08,63.55,65.0,60200.0],["2024-12-04",65.5,68.57,64.33,66.99,32400.0],["2024-12-05",69.4,74.0,63.5,65.015,107400.0],["2024-12-06",70.34,76.87,67.15,74.37,142800.0],["2024-12-09",73.84,74.5,65.3,65.7,63900.0],["2024-12-10",65.81,66.849,63.02,64.7,54800.0],["2024-12-11",65.11,65.898,63.98,64.15,23600.0],["2024-12-12",64.32,65.425,62.0,63.37,47700.0],["2024-12-13",63.76,63.76,61.5,62.34,28700.0],["2024-12-16",63.29,63.29,60.0,63.1,29800.0],["2024-12-17",61.7,63.06,61.02,63.06,42400.0],["2024-12-18",63.1,64.48,61.392,62.96,36400.0],["2024-12-19",63.4,65.0,61.71,63.44,64500.0],["2024-12-20",63.9,65.9,62.375,64.12,57500.0],["2024-12-23",63.97,64.52,61.99,62.82,21900.0],["2024-12-24",63.0,63.0,61.468,62.0,35200.0],["2024-12-26",62.2,63.38,60.81,62.95,55900.0],["2024-12-27",62.68,63.0,60.9,62.0,26400.0],["2024-12-30",61.43,63.373,61.0,61.97,59700.0],["2024-12-31",61.41,63.975,61.41,63.1,17700.0],["2025-01-02",62.93,68.2,62.93,64.76,43400.0],["2025-01-03",64.34,65.37,61.02,62.09,66800.0],["2025-01-06",62.1,62.1,58.09,58.72,48800.0],["2025-01-07",58.9,60.49,57.04,58.76,43300.0],["2025-01-08",58.4,59.22,55.66,55.94,21900.0],["2025-01-10",55.89,56.54,54.78,55.47,38700.0],["2025-01-13",54.23,56.31,53.6,55.56,40000.0],["2025-01-14",55.99,57.1,53.0,54.36,42300.0],["2025-01-15",54.54,55.8,54.0,54.9,64600.0],["2025-01-16",54.89,55.05,52.03,53.04,51100.0],["2025-01-17",54.28,56.33,53.4,56.21,42800.0],["2025-01-21",58.24,61.66,55.286,58.22,94600.0],["2025-01-22",60.91,60.91,57.69,58.91,37100.0],["2025-01-23",58.9,59.04,56.88,58.2,23600.0],["2025-01-24",58.88,60.22,58.5,59.42,26900.0],["2025-01-27",59.3,59.6,56.4,57.33,22200.0],["2025-01-28",57.0,59.5,57.0,59.14,24800.0],["2025-01-29",59.96,59.96,56.76,57.4,43400.0],["2025-01-30",57.28,60.255,57.26,59.6,11300.0],["2025-01-31",60.11,60.18,57.98,58.04,34200.0],["2025-02-03",57.16,59.5,56.3,57.72,43200.0],["2025-02-04",57.19,58.24,56.65,58.06,17200.0],["2025-02-05",57.805,58.84,57.22,58.07,11800.0],["2025-02-06",57.78,60.1,56.8,59.04,48800.0],["2025-02-07",58.0,61.39,57.11,57.53,45600.0],["2025-02-10",57.53,57.841,53.16,53.8,31400.0],["2025-02-11",53.26,58.03,53.0,57.08,25800.0],["2025-02-12",56.38,57.96,52.99,54.88,58800.0],["2025-02-13",54.57,57.14,53.0,56.57,41200.0],["2025-02-14",56.8,56.8,56.0,56.0,10400.0],["2025-02-18",56.25,57.0,55.9,56.06,8700.0],["2025-02-19",56.98,57.0,56.14,56.82,14300.0],["2025-02-20",56.99,58.54,56.74,57.25,35500.0],["2025-02-21",57.19,57.58,57.0,57.0,8500.0],["2025-02-24",57.25,57.25,55.965,56.52,11600.0],["2025-02-25",56.0,56.05,55.3,56.05,11900.0],["2025-02-26",56.0,57.0,54.465,55.5,27200.0],["2025-02-27",59.0,59.0,56.81,58.26,119600.0],["2025-02-28",57.705,58.245,54.28,57.2,70600.0],["2025-03-03",58.0,60.2,57.0,57.17,112000.0],["2025-03-04",57.88,60.67,56.49,59.8,47200.0],["2025-03-05",59.31,61.4,59.3,60.36,29900.0],["2025-03-06",60.37,61.8,60.29,61.06,31900.0],["2025-03-07",61.5,63.99,61.5,63.19,77200.0],["2025-03-10",63.99,67.79,63.05,66.95,169100.0],["2025-03-11",67.0,69.29,65.073,68.61,131600.0],["2025-03-12",69.4,70.185,68.95,69.48,51800.0],["2025-03-13",70.11,70.99,69.09,69.485,41800.0],["2025-03-14",69.01,69.39,66.28,67.445,68500.0],["2025-03-17",65.61,67.85,65.52,67.81,25100.0],["2025-03-18",68.03,68.692,67.4,68.38,43600.0],["2025-03-19",68.5,68.6,67.05,67.69,35800.0],["2025-03-20",67.06,67.98,65.01,67.73,30600.0],["2025-03-21",67.81,67.82,66.63,67.28,17500.0],["2025-03-24",67.4,67.9,65.1,66.945,27800.0],["2025-03-25",67.09,67.09,64.1,64.5,28900.0],["2025-03-26",66.58,66.58,64.3,65.21,21900.0],["2025-03-27",65.0,67.4,65.0,66.85,56400.0],["2025-03-28",66.89,66.98,64.69,66.7,17200.0],["2025-03-31",66.76,66.76,65.01,66.22,18200.0],["2025-04-01",65.2,65.7,64.18,65.0,29800.0],["2025-04-02",64.91,65.85,64.55,65.36,16300.0],["2025-04-03",65.0,65.0,63.0,64.03,19100.0],["2025-04-04",64.0,64.12,55.0,56.9,100800.0],["2025-04-07",53.18,56.0,50.975,55.67,53100.0],["2025-04-08",56.81,58.99,52.96,54.1,33900.0],["2025-04-09",53.11,55.54,49.0,55.1,73900.0],["2025-04-10",54.84,60.7,54.84,58.52,101300.0],["2025-04-11",58.22,58.22,56.46,56.6,31900.0],["2025-04-14",58.0,59.125,57.0,58.61,25100.0],["2025-04-15",58.6,60.21,58.31,58.88,49000.0],["2025-04-16",58.76,58.76,56.5,57.28,11300.0],["2025-04-17",56.76,58.01,55.51,56.4,20400.0],["2025-04-21",56.39,56.4,53.595,54.69,31000.0],["2025-04-22",54.62,58.89,54.62,58.38,25100.0],["2025-04-23",58.99,59.133,56.0,58.8,48100.0],["2025-04-24",58.66,60.04,58.15,59.59,26700.0],["2025-04-25",59.6,59.6,57.7,58.23,22500.0],["2025-04-28",58.23,60.5,57.51,60.18,37300.0],["2025-04-29",58.678,62.75,58.678,62.3,41000.0],["2025-04-30",61.65,62.0,60.74,61.48,10700.0],["2025-05-01",61.44,62.05,60.552,61.9,13800.0],["2025-05-02",62.55,63.2,60.6,62.66,23700.0],["2025-05-05",63.37,63.37,61.7,62.5,15400.0],["2025-05-06",62.5,62.85,60.0,61.11,13500.0],["2025-05-07",61.87,62.26,59.62,61.33,21400.0],["2025-05-08",62.0,62.55,59.04,60.93,25300.0],["2025-05-09",61.0,61.58,60.735,61.1,13000.0],["2025-05-12",61.7,62.3,61.2,61.99,11000.0],["2025-05-13",61.2,61.65,60.01,60.89,18800.0],["2025-05-14",60.89,61.91,60.88,61.6,10900.0],["2025-05-15",62.5,67.91,62.0,67.07,53100.0],["2025-05-16",67.46,67.51,64.38,64.4,37700.0],["2025-05-19",64.4,65.0,62.28,65.0,38000.0],["2025-05-20",63.83,65.5,63.25,64.81,29200.0],["2025-05-21",70.9,74.15,67.1,67.29,122800.0],["2025-05-22",66.16,66.68,63.65,64.63,63100.0],["2025-05-23",63.01,63.01,60.5,61.0,27800.0],["2025-05-27",61.48,61.82,60.23,61.63,25200.0],["2025-05-28",61.55,62.5,61.0,61.61,20000.0],["2025-05-29",62.0,66.1,61.51,65.64,26700.0],["2025-05-30",65.0,65.62,64.5,64.87,10900.0],["2025-06-02",64.99,65.8,63.455,65.02,14000.0],["2025-06-03",65.11,65.92,64.53,64.82,14200.0],["2025-06-04",65.0,65.5,64.695,65.28,8900.0],["2025-06-05",64.1,64.8,63.425,64.22,20400.0],["2025-06-06",63.615,63.9,59.66,59.68,85500.0],["2025-06-09",60.66,61.88,60.48,61.4,37700.0],["2025-06-10",61.63,61.99,61.05,61.19,39900.0],["2025-06-11",61.15,62.485,60.17,61.1,21200.0],["2025-06-12",60.7,62.14,60.39,62.14,33300.0],["2025-06-13",61.29,61.48,59.55,59.55,21100.0],["2025-06-16",60.0,60.24,58.81,59.99,42600.0],["2025-06-17",59.25,60.35,58.55,58.55,19900.0],["2025-06-18",58.747,60.8,58.747,60.36,25200.0],["2025-06-20",60.3,60.88,59.2,60.48,83500.0],["2025-06-23",60.89,62.6,60.73,61.5,40100.0],["2025-06-24",61.41,62.0,59.0,59.68,42100.0],["2025-06-25",59.62,61.1,59.5,61.1,39400.0],["2025-06-26",60.64,61.9,59.0,59.9,57800.0],["2025-06-27",59.94,60.8,59.04,59.04,31500.0],["2025-06-30",59.0,59.3,57.46,57.7,55400.0],["2025-07-01",57.02,59.71,56.59,57.16,79700.0],["2025-07-02",56.85,59.51,56.1,56.81,114600.0],["2025-07-03",57.99,59.65,57.68,59.465,64400.0],["2025-07-07",59.26,59.45,57.99,58.63,60200.0],["2025-07-08",59.21,61.2,58.77,60.12,112100.0],["2025-07-09",60.0,64.2,59.055,64.16,61900.0],["2025-07-10",62.09,63.44,61.18,62.03,39800.0],["2025-07-11",62.49,63.624,60.6,63.22,180000.0],["2025-07-14",63.16,64.1,62.245,63.58,125300.0],["2025-07-15",63.59,65.3,63.0,63.32,172300.0],["2025-07-16",62.91,63.3,61.41,62.05,53100.0],["2025-07-17",61.65,62.28,60.08,60.99,32100.0],["2025-07-18",61.181,61.55,60.47,60.92,30600.0],["2025-07-21",61.91,62.6,61.2,61.3,44300.0],["2025-07-22",60.99,62.64,59.12,59.675,132200.0],["2025-07-23",61.78,62.37,60.37,62.31,21200.0],["2025-07-24",62.32,62.48,61.01,61.85,22600.0],["2025-07-25",62.39,62.48,61.02,62.24,20600.0],["2025-07-28",62.3,62.38,61.5,62.05,10200.0],["2025-07-29",62.08,63.95,62.08,63.59,12600.0],["2025-07-30",63.98,65.255,63.59,64.81,30600.0],["2025-07-31",64.18,65.36,63.337,65.01,48800.0],["2025-08-01",64.8,66.11,63.4,65.72,41300.0],["2025-08-04",66.195,69.79,65.855,69.79,20300.0],["2025-08-05",69.09,69.09,64.85,66.31,43600.0],["2025-08-06",65.05,68.0,64.96,67.99,51400.0],["2025-08-07",67.75,74.0,67.3,70.09,141300.0],["2025-08-08",70.95,73.9,69.02,69.88,41600.0],["2025-08-11",68.99,74.0,68.99,69.5,60900.0],["2025-08-12",69.5,74.49,69.47,72.73,59800.0],["2025-08-13",72.42,73.83,70.82,71.56,53200.0],["2025-08-14",70.25,70.96,68.78,68.98,104700.0],["2025-08-15",68.01,70.26,66.63,66.63,44700.0],["2025-08-18",67.46,67.885,64.63,64.95,35900.0],["2025-08-19",64.5,64.562,60.11,61.81,83000.0],["2025-08-20",61.3,63.89,60.0,63.42,22300.0],["2025-08-21",63.51,66.29,63.51,65.2,27000.0],["2025-08-22",65.2,66.89,64.4,64.4,24100.0],["2025-08-25",64.8,65.14,63.0,63.62,47800.0],["2025-08-26",64.49,67.41,64.4,65.13,28000.0],["2025-08-27",65.82,65.85,64.2,64.2,50800.0],["2025-08-28",64.85,65.8,63.535,64.51,21900.0],["2025-08-29",64.0,64.625,62.5,63.03,17200.0],["2025-09-02",62.18,65.46,62.18,65.36,18400.0],["2025-09-03",65.49,66.15,63.51,63.51,23400.0],["2025-09-04",64.0,65.71,64.0,65.14,11900.0],["2025-09-05",66.09,67.1,65.5,65.74,25600.0],["2025-09-08",69.69,69.69,67.161,67.51,20600.0],["2025-09-09",66.5,68.0,65.68,65.68,22500.0],["2025-09-10",65.5,66.585,65.3,66.27,28200.0],["2025-09-11",66.63,69.3,66.0,68.55,52100.0],["2025-09-12",68.5,69.9,67.2,69.48,66200.0],["2025-09-15",69.6,73.8,65.9,66.8,194900.0],["2025-09-16",67.35,68.17,64.8,66.9,65100.0],["2025-09-17",68.138,73.28,67.815,73.0,64600.0],["2025-09-18",73.16,74.25,73.0,73.25,72700.0],["2025-09-19",73.24,74.2,70.2,70.2,71000.0],["2025-09-22",70.2,71.4,70.09,71.29,36100.0],["2025-09-23",71.3,72.6,70.06,71.05,42100.0],["2025-09-24",69.81,71.18,68.885,69.8,53100.0],["2025-09-25",69.7,71.31,68.21,70.01,74900.0],["2025-09-26",70.0,70.45,68.35,69.98,49300.0],["2025-09-29",71.0,73.375,70.17,73.0,46200.0],["2025-09-30",73.0,74.2,72.67,74.0,37200.0],["2025-10-01",73.857,73.911,72.5,73.5,25400.0],["2025-10-02",73.48,74.1,70.8,74.06,76500.0],["2025-10-03",73.99,75.6,72.65,75.6,70100.0],["2025-10-06",75.948,78.5,75.948,78.1,96000.0],["2025-10-07",78.75,79.95,76.233,77.4,126500.0],["2025-10-08",76.5,80.0,76.5,78.06,41000.0],["2025-10-09",78.13,80.0,77.125,78.5,73500.0],["2025-10-10",78.47,79.41,77.64,79.28,38200.0],["2025-10-13",80.0,80.185,78.81,79.77,29800.0],["2025-10-14",79.7,80.04,78.71,79.26,32800.0],["2025-10-15",80.0,81.505,79.05,81.26,74400.0],["2025-10-16",81.01,90.0,81.01,89.07,143600.0],["2025-10-17",91.92,91.92,86.5,87.71,102000.0],["2025-10-20",87.56,91.01,86.57,90.37,54800.0],["2025-10-21",89.55,92.11,88.12,92.0,49800.0],["2025-10-22",91.6,91.7,88.0,89.36,54800.0],["2025-10-23",89.62,92.48,89.155,92.22,131700.0],["2025-10-24",92.99,93.588,91.525,92.82,83700.0],["2025-10-27",92.5,94.0,92.14,93.82,46000.0],["2025-10-28",93.5,93.9,90.765,93.02,63200.0],["2025-10-29",92.41,98.22,91.401,98.0,158900.0],["2025-10-30",97.5,99.0,95.29,98.1,79100.0],["2025-10-31",98.85,107.0,97.985,105.905,136000.0],["2025-11-03",107.5,115.41,107.0,112.4,160800.0],["2025-11-04",111.19,116.24,109.0,111.08,145800.0],["2025-11-05",111.23,114.66,111.0,112.42,83800.0],["2025-11-06",113.32,113.809,111.0,111.73,53900.0],["2025-11-07",110.41,117.89,106.1,113.19,209000.0],["2025-11-10",114.15,124.73,112.0,117.34,175400.0],["2025-11-11",115.0,116.0,102.0,105.76,75600.0],["2025-11-12",109.71,113.475,109.0,110.815,43000.0],["2025-11-13",110.0,113.99,109.028,112.41,45200.0],["2025-11-14",109.68,117.83,108.75,116.72,58900.0],["2025-11-17",116.9,120.974,116.29,116.91,52700.0],["2025-11-18",116.0,125.24,116.0,123.19,136200.0],["2025-11-19",123.5,124.0,119.0,120.365,59300.0],["2025-11-20",119.22,120.28,105.88,109.18,146500.0],["2025-11-21",110.08,121.89,108.0,120.56,363900.0],["2025-11-24",126.5,144.99,126.0,136.0,285700.0],["2025-11-25",140.75,141.0,115.41,127.8,537900.0],["2025-11-26",130.0,133.0,122.75,129.62,118300.0],["2025-11-28",130.0,138.105,129.0,137.44,75300.0],["2025-12-01",153.5,154.99,130.06,154.02,753200.0],["2025-12-02",160.43,160.55,145.69,150.84,1038700.0],["2025-12-03",153.96,155.5,151.0,151.79,189500.0],["2025-12-04",152.0,152.5,143.707,151.27,388000.0],["2025-12-05",151.0,151.79,140.07,150.0,314500.0],["2025-12-08",148.0,154.0,146.61,149.91,125800.0],["2025-12-09",149.3,151.6,147.01,149.13,246500.0],["2025-12-10",148.33,148.65,145.01,146.99,207600.0],["2025-12-11",149.04,161.32,144.88,150.24,555200.0],["2025-12-12",150.25,151.16,140.989,141.32,170000.0],["2025-12-15",142.5,147.08,141.565,142.53,124800.0],["2025-12-16",141.14,149.27,141.0,149.13,144200.0],["2025-12-17",149.5,157.5,149.46,154.21,287100.0],["2025-12-18",154.8,162.0,153.0,154.54,261000.0],["2025-12-19",154.25,157.25,153.53,156.0,368600.0],["2025-12-22",156.99,158.5,153.755,155.49,339100.0],["2025-12-23",154.31,156.415,153.0,154.5,125400.0],["2025-12-24",154.0,157.0,154.0,155.0,112900.0],["2025-12-26",154.51,155.48,153.62,154.93,72000.0],["2025-12-29",154.93,169.75,151.5,165.29,309300.0],["2025-12-30",164.35,165.29,156.71,160.82,193300.0],["2025-12-31",159.8,161.8,158.21,159.96,60900.0],["2026-01-02",160.01,162.11,156.38,159.27,242000.0],["2026-01-05",159.165,160.5,153.56,159.42,199000.0],["2026-01-06",162.2,162.49,157.35,160.18,229300.0],["2026-01-07",162.41,165.25,158.0,164.2,539500.0],["2026-01-08",164.99,170.245,163.64,164.005,478300.0],["2026-01-09",164.05,166.0,155.49,158.36,350600.0],["2026-01-12",159.61,159.95,146.06,154.79,327300.0],["2026-01-13",154.5,158.0,152.99,156.95,198900.0],["2026-01-14",157.0,157.5,149.5,153.68,257800.0],["2026-01-15",153.9,155.5,148.56,149.61,138400.0],["2026-01-16",151.0,157.48,148.1,155.11,159500.0],["2026-01-20",152.44,161.0,150.0,160.01,134900.0],["2026-01-21",160.07,163.174,155.0,159.19,100900.0],["2026-01-22",159.2,162.46,157.631,159.85,116700.0],["2026-01-23",159.54,165.78,156.515,164.575,112300.0],["2026-01-26",167.48,174.78,160.51,162.47,427100.0],["2026-01-27",162.9,171.0,162.82,167.34,200000.0],["2026-01-28",167.09,171.628,164.5,165.64,309400.0],["2026-01-29",166.0,169.09,160.94,169.02,356100.0],["2026-01-30",166.63,169.285,160.0,169.0,193400.0],["2026-02-02",166.9,174.25,165.51,173.31,117500.0],["2026-02-03",173.99,200.0,173.99,187.27,445600.0],["2026-02-04",186.51,190.88,178.0,182.79,214500.0],["2026-02-05",181.52,189.89,175.18,178.33,327500.0],["2026-02-06",179.89,192.935,179.89,187.86,365200.0],["2026-02-09",189.99,189.99,177.2,183.01,166800.0],["2026-02-10",181.34,182.885,176.16,176.91,110200.0],["2026-02-11",177.16,178.0,168.0,175.06,149300.0],["2026-02-12",175.84,179.99,173.19,174.61,96600.0],["2026-02-13",177.22,177.22,171.35,175.26,118300.0],["2026-02-17",176.61,179.78,171.78,175.84,79700.0],["2026-02-18",174.9,180.28,171.0,173.91,153000.0],["2026-02-19",176.46,180.445,172.8,179.77,168000.0],["2026-02-20",180.47,181.055,176.48,180.95,100200.0],["2026-02-23",180.95,191.5,180.95,189.26,158500.0],["2026-02-24",188.0,190.8,184.85,186.15,116000.0],["2026-02-25",187.02,190.36,183.9,188.04,227200.0],["2026-02-26",187.75,189.8,183.91,188.55,216500.0],["2026-02-27",186.31,192.28,186.31,190.3,353400.0],["2026-03-02",188.745,188.745,173.32,177.58,423900.0],["2026-03-03",177.6,180.75,167.59,167.88,300900.0],["2026-03-04",170.06,179.11,167.9,177.79,245900.0],["2026-03-05",177.79,178.93,172.57,172.57,129900.0],["2026-03-06",171.56,177.925,168.21,173.3,136000.0],["2026-03-09",172.84,179.72,170.0,179.12,116500.0],["2026-03-10",179.0,181.99,170.2,174.0,180000.0],["2026-03-11",175.0,177.92,172.59,173.75,59300.0],["2026-03-12",171.02,174.335,167.5,169.55,190500.0],["2026-03-13",170.0,172.71,162.89,164.11,109800.0],["2026-03-16",164.1,166.25,155.536,165.375,229500.0],["2026-03-17",165.61,166.0,156.51,161.41,194200.0],["2026-03-18",161.5,162.9,158.01,161.34,177700.0],["2026-03-19",161.75,162.0,156.6,159.24,140300.0],["2026-03-20",159.99,159.99,153.0,154.59,139500.0],["2026-03-23",155.45,158.68,150.14,151.14,153800.0],["2026-03-24",150.6,153.48,146.61,150.83,175800.0],["2026-03-25",153.0,159.45,153.0,155.04,126800.0],["2026-03-26",154.66,155.94,148.81,149.18,280900.0],["2026-03-27",147.71,154.27,147.71,152.07,109900.0],["2026-03-30",152.86,154.87,147.0,149.18,155800.0],["2026-03-31",150.1,162.37,148.0,159.44,224100.0],["2026-04-01",161.98,167.83,161.98,167.25,161200.0],["2026-04-02",162.13,176.175,162.0,169.85,214000.0],["2026-04-06",170.28,178.0,168.22,171.17,208100.0],["2026-04-07",170.38,170.62,165.925,169.79,98400.0],["2026-04-08",174.5,180.335,172.03,178.73,164000.0],["2026-04-09",176.76,183.67,176.76,181.17,162800.0],["2026-04-10",181.06,181.06,168.81,172.76,198900.0],["2026-04-13",176.18,179.0,169.71,173.18,179100.0],["2026-04-14",172.35,176.44,171.045,171.93,115900.0],["2026-04-15",171.04,171.2,167.0,168.76,102700.0],["2026-04-16",167.47,167.56,157.63,158.05,354500.0],["2026-04-17",162.0,165.705,158.1,165.45,171800.0],["2026-04-20",168.1,168.44,162.11,165.43,79200.0],["2026-04-21",165.09,169.17,163.29,165.23,90400.0],["2026-04-22",168.9,173.3,166.0,167.42,88300.0],["2026-04-23",169.55,170.0,164.0,164.45,66100.0],["2026-04-24",162.53,162.53,157.77,161.26,90600.0],["2026-04-27",160.54,165.3,160.52,163.06,70100.0],["2026-04-28",161.31,162.6,153.69,158.73,117500.0],["2026-04-29",156.81,158.5,154.22,154.5,38500.0],["2026-04-30",157.11,159.71,155.64,159.16,58500.0],["2026-05-01",158.5,160.24,153.76,154.85,78000.0],["2026-05-04",153.66,158.5,153.66,154.51,97100.0],["2026-05-05",157.1,158.95,153.48,154.38,88300.0],["2026-05-06",154.38,156.66,151.89,156.21,173900.0],["2026-05-07",156.0,156.56,147.84,156.0,136700.0],["2026-05-08",156.5,156.99,152.53,154.88,60000.0],["2026-05-11",154.09,158.645,151.97,151.97,67300.0],["2026-05-12",151.22,157.0,150.48,155.54,87200.0],["2026-05-13",150.0,158.5,150.0,153.52,154500.0],["2026-05-14",154.06,154.06,149.22,149.95,164600.0],["2026-05-15",149.77,149.95,141.34,143.0,256300.0],["2026-05-18",144.02,146.48,141.82,142.9,121100.0],["2026-05-19",143.33,143.33,137.465,139.7,190300.0],["2026-05-20",142.02,148.605,135.8,143.36,252500.0],["2026-05-21",144.78,148.14,139.0,144.25,134400.0],["2026-05-22",141.8,145.5,137.0,137.3,107700.0],["2026-05-26",137.5,142.775,134.01,142.01,309200.0],["2026-05-27",141.53,143.375,139.82,142.09,148800.0],["2026-05-28",140.35,149.18,137.85,148.0,376300.0],["2026-05-29",146.31,151.405,139.55,144.18,565200.0],["2026-06-01",141.62,148.27,134.44,147.0,398800.0],["2026-06-02",146.0,146.0,130.0,134.93,396600.0],["2026-06-03",133.59,137.82,132.9,137.23,165800.0],["2026-06-04",137.83,146.53,137.0,144.46,312700.0],["2026-06-05",142.0,146.43,138.51,143.35,333800.0],["2026-06-08",143.0,144.09,137.7,139.63,153300.0],["2026-06-09",141.43,144.82,136.95,141.42,203200.0],["2026-06-10",140.84,144.0,136.62,136.62,96900.0],["2026-06-11",136.7,139.845,135.0,136.85,180600.0],["2026-06-12",137.34,139.0,135.36,138.16,154900.0],["2026-06-15",140.5,144.82,139.2,144.24,242500.0],["2026-06-16",144.78,146.0,136.09,138.19,300300.0],["2026-06-17",136.15,149.24,136.15,148.34,333000.0],["2026-06-18",149.0,151.99,143.9,146.12,255100.0],["2026-06-22",147.63,150.0,144.79,147.07,172400.0],["2026-06-23",145.94,148.65,144.64,145.09,214900.0],["2026-06-24",145.49,152.7,144.51,150.77,275300.0],["2026-06-25",151.0,152.7,148.365,149.83,270700.0],["2026-06-26",150.17,152.46,146.7,148.73,255700.0],["2026-06-29",148.23,155.87,147.26,154.65,195300.0],["2026-06-30",154.65,156.555,150.51,153.985,225100.0],["2026-07-01",153.88,157.99,140.985,142.31,354100.0],["2026-07-02",143.5,147.968,143.5,146.63,109400.0],["2026-07-06",146.91,154.99,146.91,154.02,214310.191321],["2026-07-07",155,158.9,154.25,157.69,222540.385558],["2026-07-08",155.5,155.5,147.09,152.3,311872.113337],["2026-07-09",152.23,155.88,150.4021,153.24,123985.967726],["2026-07-10",152.5,154.25,145.57,149.33,153709.8084],["2026-07-13",148.36,154.16,145.23,147.03,194553.406414],["2026-07-14",147.03,148.32,144.06,146.68,106970.643933],["2026-07-15",147.11,150.365,144.32,149.47,104059.332956],["2026-07-16",151,151.2,146.62,150.67,116252.421865],["2026-07-17",150.78,152.76,147.7125,150.08,154967.541995],["2026-07-20",150.63,156.94,150.63,152.84,235467.457055],["2026-07-21",152.67,161.21,151.355,161.08,175175.475358],["2026-07-22",161.43,161.43,156,157.14,152068.774474],["2026-07-23",155.9,159.4,153.745,156.28,154101.6624],["2026-07-24",157.11,157.11,151.97,153.36,172383.843328],["2026-07-27",154.33,159.265,153.88,158.43,136537.846911],["2026-07-28",158.43,159.4,153.74,155.95,119978.386438],["2026-07-29",153.21,157.83,151.5001,152.44,251436.306491],["2026-07-30",153.24,162.97,153.24,159.92,241929.620875],["2026-07-31",159.63,161,155.18,158.61,159281.744522],["2026-08-03",157.56,157.56,152.88,154.79,191493.459942],["2026-08-04",157.14,158.425,154.545,157.27,105519.984021],["2026-08-05",157.74,159.84,155.66,158.5,141931.334715],["2026-08-06",158.5,162.2,157.255,160.67,133416.076254],["2026-08-07",161.67,164.3,161.67,163.05,126411.409461],["2026-08-10",163.2,167.4999,163.2,167.4999,58677.839613],["2026-08-11",168.5,178.59,167.01,177.58,237356.207886],["2026-08-12",180.57,181.56,172.555,178.94,158083.017438],["2026-08-13",178.94,178.94,163.2,166.28,491663.716549],["2026-08-14",166.51,167,159,162.8,228794.918683]]}