{"t":"DMRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-29",375.0,427.625,365.75,375.0,53260.0],["2020-10-30",394.25,394.25,338.25,375.0,8820.0],["2020-11-02",375.0,385.25,333.0,375.0,4020.0],["2020-11-03",375.0,400.0,364.0,376.25,2076.0],["2020-11-04",387.5,400.0,365.0,365.0,3424.0],["2020-11-05",375.5,387.5,359.2,375.0,2908.0],["2020-11-06",377.0,394.0,375.0,380.5,1884.0],["2020-11-09",387.25,387.25,375.0,378.75,1688.0],["2020-11-10",376.5,387.375,375.0,379.0,796.0],["2020-11-11",384.25,412.5,381.25,412.5,5700.0],["2020-11-12",402.0,425.0,395.0,416.875,1300.0],["2020-11-13",425.0,445.5,413.75,417.75,2356.0],["2020-11-16",424.025,432.25,405.75,419.375,2288.0],["2020-11-17",417.75,420.0,403.75,409.75,2400.0],["2020-11-18",415.25,422.375,408.3,415.0,3272.0],["2020-11-19",412.5,412.5,396.5,399.5,1088.0],["2020-11-20",400.75,408.25,394.25,403.25,224.0],["2020-11-23",416.0,449.75,404.75,421.0,6680.0],["2020-11-24",434.25,434.25,401.0,402.75,2096.0],["2020-11-25",417.0,430.5,393.75,397.5,2196.0],["2020-11-27",402.25,415.25,393.75,396.25,1012.0],["2020-11-30",411.75,417.925,378.75,382.75,780.0],["2020-12-01",385.0,399.15,357.0,367.0,1724.0],["2020-12-02",361.75,387.25,359.25,362.5,532.0],["2020-12-03",362.25,364.875,355.25,359.5,336.0],["2020-12-04",360.0,365.325,355.75,356.5,208.0],["2020-12-07",359.25,372.25,358.75,365.0,1412.0],["2020-12-08",360.4,365.5,356.0,356.25,1120.0],["2020-12-09",363.25,366.0,357.5,357.5,260.0],["2020-12-10",360.25,362.25,349.5,355.0,492.0],["2020-12-11",356.5,373.75,344.25,352.25,1032.0],["2020-12-14",366.25,366.25,335.0,338.75,984.0],["2020-12-15",337.5,390.5,337.5,374.5,2152.0],["2020-12-16",371.0,371.725,351.5,351.75,912.0],["2020-12-17",353.75,358.375,339.75,345.25,540.0],["2020-12-18",339.0,359.75,335.75,348.25,544.0],["2020-12-21",350.5,375.0,341.75,353.75,392.0],["2020-12-22",347.25,370.8,344.0,345.0,716.0],["2020-12-23",345.25,354.75,340.0,348.0,560.0],["2020-12-24",342.75,348.925,338.25,344.25,256.0],["2020-12-28",342.75,353.525,337.75,341.5,508.0],["2020-12-29",345.625,348.25,289.25,325.0,2900.0],["2020-12-30",323.25,340.25,315.5,331.25,760.0],["2020-12-31",325.0,331.25,312.5,312.75,584.0],["2021-01-04",322.825,332.5,315.0,325.0,1068.0],["2021-01-05",321.5,331.5,312.5,323.125,388.0],["2021-01-06",325.0,340.0,312.75,324.75,796.0],["2021-01-07",323.75,336.025,323.75,328.0,428.0],["2021-01-08",330.0,331.0,318.75,325.0,300.0],["2021-01-11",317.75,334.25,317.5,326.0,1012.0],["2021-01-12",327.5,331.25,321.0,331.25,616.0],["2021-01-13",321.0,334.375,320.0,329.75,772.0],["2021-01-14",334.25,334.75,316.6,320.0,736.0],["2021-01-15",320.0,320.0,312.5,313.0,576.0],["2021-01-19",321.25,332.75,318.75,321.25,3280.0],["2021-01-20",325.0,329.675,307.25,307.25,744.0],["2021-01-21",312.5,330.0,304.0,304.975,1012.0],["2021-01-22",305.5,315.8,303.25,306.75,136.0],["2021-01-25",316.5,323.0,308.75,315.0,388.0],["2021-01-26",326.675,326.675,312.75,320.5,260.0],["2021-01-27",315.25,329.5,312.75,322.75,288.0],["2021-01-28",315.75,323.0,310.0,310.0,520.0],["2021-01-29",315.25,324.0,307.5,309.75,288.0],["2021-02-01",309.0,312.25,300.0,312.25,312.0],["2021-02-02",312.5,319.5,303.25,303.25,360.0],["2021-02-03",306.0,311.5,302.5,306.0,240.0],["2021-02-04",312.5,312.5,305.0,307.0,184.0],["2021-02-05",311.75,312.5,303.825,308.75,168.0],["2021-02-08",307.0,311.75,306.5,309.0,396.0],["2021-02-09",328.5,328.5,305.25,310.0,680.0],["2021-02-10",309.5,314.0,305.0,308.0,220.0],["2021-02-11",310.75,310.75,302.0,306.95,620.0],["2021-02-12",310.75,312.75,298.5,299.75,688.0],["2021-02-16",304.25,305.75,296.325,302.5,420.0],["2021-02-17",301.25,312.5,295.0,306.25,368.0],["2021-02-18",305.25,306.0,297.5,302.5,704.0],["2021-02-19",304.75,315.75,301.25,304.25,276.0],["2021-02-22",304.25,325.0,304.0,310.0,1928.0],["2021-02-23",302.25,304.95,290.25,295.5,564.0],["2021-02-24",298.5,306.25,291.25,291.25,876.0],["2021-02-25",302.75,307.5,290.25,294.5,1128.0],["2021-02-26",290.25,291.0,250.75,259.75,3116.0],["2021-03-01",263.75,281.175,263.75,274.5,2992.0],["2021-03-02",275.0,279.375,257.75,258.25,1436.0],["2021-03-03",267.25,267.25,246.0,253.0,496.0],["2021-03-04",247.5,247.5,230.0,239.75,1132.0],["2021-03-05",240.0,248.75,225.5,231.25,768.0],["2021-03-08",250.25,252.75,237.5,243.25,256.0],["2021-03-09",243.75,252.75,242.1,249.75,172.0],["2021-03-10",253.0,254.75,253.0,253.0,272.0],["2021-03-11",253.0,255.875,241.25,243.75,648.0],["2021-03-12",248.875,249.0,227.0,236.0,460.0],["2021-03-15",240.0,244.75,219.0,222.75,2700.0],["2021-03-16",217.75,227.15,207.75,207.75,4500.0],["2021-03-17",204.0,218.0,200.0,200.0,2212.0],["2021-03-18",200.0,203.75,191.0,193.75,2644.0],["2021-03-19",195.0,197.5,172.75,176.75,5320.0],["2021-03-22",177.75,192.0,176.925,181.25,2212.0],["2021-03-23",181.25,183.0,172.25,175.75,1612.0],["2021-03-24",176.0,177.0,164.25,165.25,2520.0],["2021-03-25",164.5,167.25,157.25,159.75,1124.0],["2021-03-26",162.0,163.5,155.75,155.75,1268.0],["2021-03-29",164.75,165.25,158.225,162.5,948.0],["2021-03-30",165.45,165.45,150.5,153.75,1824.0],["2021-03-31",152.5,154.875,151.25,151.875,2504.0],["2021-04-01",152.5,155.75,147.75,151.0,2240.0],["2021-04-05",150.0,154.575,148.25,151.0,2848.0],["2021-04-06",151.75,151.75,144.25,150.0,2328.0],["2021-04-07",148.75,151.675,146.5,148.75,1416.0],["2021-04-08",147.25,150.0,145.25,146.25,580.0],["2021-04-09",149.0,163.5,147.75,157.0,6768.0],["2021-04-12",160.0,162.625,147.75,150.0,2668.0],["2021-04-13",148.75,152.975,147.5,149.25,836.0],["2021-04-14",149.75,155.2,148.825,152.0,704.0],["2021-04-15",152.5,162.25,152.5,153.0,4156.0],["2021-04-16",154.5,157.375,139.5,148.0,6776.0],["2021-04-19",145.75,151.0,144.0,144.5,1500.0],["2021-04-20",144.0,147.75,140.5,142.5,788.0],["2021-04-21",143.5,150.0,139.75,146.25,968.0],["2021-04-22",146.5,154.5,146.25,149.0,1396.0],["2021-04-23",149.25,150.0,147.5,150.0,740.0],["2021-04-26",151.75,151.75,143.0,148.0,3744.0],["2021-04-27",150.75,151.25,146.5,147.75,788.0],["2021-04-28",148.5,151.0,146.75,148.75,428.0],["2021-04-29",150.5,151.25,145.35,147.25,608.0],["2021-04-30",147.25,148.5,140.75,143.0,1164.0],["2021-05-03",142.25,144.05,140.0,140.5,604.0],["2021-05-04",140.75,146.0,136.5,137.5,6764.0],["2021-05-05",137.0,138.5,135.0,137.0,1512.0],["2021-05-06",137.75,140.5,134.25,137.25,1416.0],["2021-05-07",137.75,138.75,132.75,134.75,1960.0],["2021-05-10",136.25,138.9,130.0,133.125,1096.0],["2021-05-11",131.25,131.25,125.75,129.875,2528.0],["2021-05-12",130.75,130.75,125.25,125.75,2664.0],["2021-05-13",131.525,133.25,123.25,123.25,1368.0],["2021-05-14",126.25,126.25,120.0,121.5,2832.0],["2021-05-17",121.5,125.0,118.25,120.25,2152.0],["2021-05-18",119.5,127.75,118.75,120.75,8876.0],["2021-05-19",122.5,123.5,120.25,122.75,4668.0],["2021-05-20",122.5,126.0,122.5,124.0,4132.0],["2021-05-21",125.75,125.75,123.0,124.0,5936.0],["2021-05-24",125.25,127.5,121.5,123.75,5140.0],["2021-05-25",124.75,127.25,121.25,123.25,2628.0],["2021-05-26",123.75,124.75,120.0,121.75,6652.0],["2021-05-27",122.0,124.75,120.25,122.25,5788.0],["2021-05-28",123.75,132.75,122.0,132.75,5004.0],["2021-06-01",137.75,142.75,122.75,127.0,7848.0],["2021-06-02",127.25,127.35,120.0,122.25,9192.0],["2021-06-03",120.25,123.15,112.55,115.75,14968.0],["2021-06-04",116.0,122.0,116.0,122.0,9332.0],["2021-06-07",122.0,126.25,119.25,124.0,6904.0],["2021-06-08",124.0,127.5,121.5,125.0,5160.0],["2021-06-09",126.25,127.55,123.75,125.0,3960.0],["2021-06-10",125.75,410.25,125.0,200.0,618160.0],["2021-06-11",174.125,195.0,138.25,140.25,355576.0],["2021-06-14",143.75,148.75,133.75,140.25,119536.0],["2021-06-15",138.5,140.25,129.25,131.125,40928.0],["2021-06-16",128.75,162.5,128.525,144.25,874508.0],["2021-06-17",138.25,150.0,129.75,134.25,173020.0],["2021-06-18",129.5,131.0,123.75,127.0,52944.0],["2021-06-21",128.25,129.0,119.0,121.75,34876.0],["2021-06-22",122.25,126.0,114.5,118.5,38848.0],["2021-06-23",117.25,126.25,115.75,123.75,159504.0],["2021-06-24",127.5,133.75,125.0,131.25,50312.0],["2021-06-25",135.0,138.5,128.5,131.25,35008.0],["2021-06-28",133.5,144.0,130.25,135.5,40324.0],["2021-06-29",138.5,144.75,134.5,137.0,37968.0],["2021-06-30",135.375,136.75,126.5,126.5,24752.0],["2021-07-01",128.0,131.25,121.5,125.0,28656.0],["2021-07-02",125.75,128.75,123.5,125.0,11024.0],["2021-07-06",124.25,126.75,115.0,116.0,26904.0],["2021-07-07",117.5,117.5,111.7,112.25,13804.0],["2021-07-08",109.25,119.5,106.5,112.5,23352.0],["2021-07-09",113.0,119.5,111.25,118.75,9980.0],["2021-07-12",115.5,119.25,112.5,113.0,9052.0],["2021-07-13",111.25,115.75,108.0,108.75,16488.0],["2021-07-14",109.75,112.25,105.25,105.5,8632.0],["2021-07-15",105.25,106.75,101.5,106.75,17348.0],["2021-07-16",106.5,111.0,102.0,104.0,23892.0],["2021-07-19",102.5,109.75,100.75,108.0,12708.0],["2021-07-20",108.25,113.0,106.0,111.0,5920.0],["2021-07-21",112.5,117.0,110.025,112.25,20476.0],["2021-07-22",113.5,113.5,109.05,111.5,5664.0],["2021-07-23",112.0,113.75,107.025,110.0,7300.0],["2021-07-26",109.75,112.5,108.125,110.0,2992.0],["2021-07-27",108.5,110.25,103.525,106.0,4332.0],["2021-07-28",107.75,112.25,105.0,111.5,4316.0],["2021-07-29",111.0,112.0,107.25,109.0,2444.0],["2021-07-30",108.0,108.75,106.75,107.25,1324.0],["2021-08-02",108.25,113.0,107.75,109.75,3924.0],["2021-08-03",111.5,112.625,106.75,107.0,2764.0],["2021-08-04",105.0,111.25,105.0,109.25,4368.0],["2021-08-05",111.0,112.0,108.75,110.5,2008.0],["2021-08-06",108.75,115.0,108.75,112.5,4596.0],["2021-08-09",112.75,118.75,106.0,111.0,10884.0],["2021-08-10",111.5,116.0,107.0,109.0,40088.0],["2021-08-11",108.0,117.0,107.0,108.75,50568.0],["2021-08-12",108.0,109.0,104.0,106.25,6592.0],["2021-08-13",107.25,108.0,102.0,103.5,7552.0],["2021-08-16",102.25,104.0,99.25,99.5,11496.0],["2021-08-17",97.5,98.25,95.0,96.75,10644.0],["2021-08-18",100.75,102.0,95.5,97.25,16584.0],["2021-08-19",98.0,99.0,96.425,97.0,2992.0],["2021-08-20",98.75,105.25,96.25,102.25,7712.0],["2021-08-23",103.75,110.0,103.5,110.0,7532.0],["2021-08-24",110.5,114.25,108.25,111.75,4772.0],["2021-08-25",111.75,111.75,109.825,110.75,1872.0],["2021-08-26",111.0,113.75,106.75,107.0,4224.0],["2021-08-27",107.25,110.0,106.0,108.75,3472.0],["2021-08-30",109.0,113.75,108.5,110.0,6356.0],["2021-08-31",110.5,113.0,108.75,111.25,1740.0],["2021-09-01",111.5,113.25,110.5,112.5,2440.0],["2021-09-02",112.5,114.25,111.75,112.25,4752.0],["2021-09-03",113.25,113.25,108.5,110.25,2236.0],["2021-09-07",109.75,112.375,109.75,111.0,1560.0],["2021-09-08",111.5,112.0,106.75,108.25,1684.0],["2021-09-09",110.25,111.875,108.75,110.0,1220.0],["2021-09-10",109.25,112.0,108.5,110.0,2060.0],["2021-09-13",110.0,112.5,107.25,107.5,4980.0],["2021-09-14",108.25,108.75,104.25,106.25,1976.0],["2021-09-15",105.25,108.75,102.75,104.75,1360.0],["2021-09-16",105.5,106.75,103.5,105.5,2956.0],["2021-09-17",104.25,107.25,100.25,100.75,10044.0],["2021-09-20",99.75,103.375,97.0,97.75,3420.0],["2021-09-21",97.75,99.45,95.25,96.75,3084.0],["2021-09-22",98.25,98.25,95.5,96.75,3156.0],["2021-09-23",97.0,97.875,95.0,96.25,2448.0],["2021-09-24",96.25,98.0,95.5,96.25,1740.0],["2021-09-27",95.75,97.875,92.0,94.5,9012.0],["2021-09-28",94.0,96.825,88.75,91.75,4716.0],["2021-09-29",92.5,92.5,90.0,90.5,2468.0],["2021-09-30",92.25,92.25,89.0,89.75,4220.0],["2021-10-01",89.5,89.75,87.75,88.0,4556.0],["2021-10-04",88.75,89.5,84.5,84.5,4748.0],["2021-10-05",85.5,87.0,84.0,85.5,2916.0],["2021-10-06",85.0,85.5,83.5,84.75,2300.0],["2021-10-07",85.25,85.25,83.75,84.5,5968.0],["2021-10-08",85.0,85.0,83.5,84.5,2312.0],["2021-10-11",84.0,86.225,84.0,86.0,2688.0],["2021-10-12",85.25,89.2,85.25,87.75,15328.0],["2021-10-13",88.0,91.75,85.75,86.25,20124.0],["2021-10-14",86.5,87.0,85.025,86.25,2304.0],["2021-10-15",86.5,86.5,85.25,85.5,3772.0],["2021-10-18",85.5,86.375,85.0,85.25,2424.0],["2021-10-19",85.5,86.0,84.0,85.75,6604.0],["2021-10-20",85.75,88.75,85.5,88.75,4264.0],["2021-10-21",89.0,90.25,86.5,87.75,3524.0],["2021-10-22",87.5,87.5,84.0,85.0,4444.0],["2021-10-25",84.5,85.0,83.75,84.5,2152.0],["2021-10-26",85.25,85.25,81.5,84.5,4948.0],["2021-10-27",83.5,84.5,82.0,82.75,3676.0],["2021-10-28",82.0,83.75,82.0,83.5,2980.0],["2021-10-29",83.75,84.0,82.25,82.5,1248.0],["2021-11-01",82.25,85.5,82.0,84.25,3068.0],["2021-11-02",85.25,86.75,82.5,86.0,6892.0],["2021-11-03",85.25,85.75,83.5,84.75,6608.0],["2021-11-04",88.0,88.75,83.75,85.25,16728.0],["2021-11-05",86.0,86.25,82.5,83.5,5556.0],["2021-11-08",83.75,86.75,83.0,83.75,8976.0],["2021-11-09",86.5,90.0,86.25,87.5,16880.0],["2021-11-10",89.5,91.5,86.75,89.5,13404.0],["2021-11-11",88.25,91.5,86.75,88.75,10864.0],["2021-11-12",89.5,90.675,88.0,88.75,8748.0],["2021-11-15",88.25,89.0,86.5,87.75,8436.0],["2021-11-16",87.75,88.5,79.0,80.75,16376.0],["2021-11-17",80.0,80.7,73.5,76.25,17284.0],["2021-11-18",75.5,76.5,73.5,74.25,4760.0],["2021-11-19",73.75,76.75,72.5,75.0,4632.0],["2021-11-22",77.5,77.5,72.5,74.5,4864.0],["2021-11-23",74.0,74.0,71.25,72.25,6624.0],["2021-11-24",71.5,77.0,71.0,76.75,4964.0],["2021-11-26",75.5,75.75,74.0,74.5,1732.0],["2021-11-29",74.0,74.25,70.5,71.0,6532.0],["2021-11-30",70.75,74.0,69.25,70.5,7128.0],["2021-12-01",70.75,74.0,65.75,66.0,5788.0],["2021-12-02",65.25,65.25,55.5,61.25,11184.0],["2021-12-03",62.5,65.0,59.75,60.0,5184.0],["2021-12-06",63.0,64.25,60.0,62.75,7004.0],["2021-12-07",62.5,68.225,62.5,66.75,8348.0],["2021-12-08",66.5,68.75,65.5,67.5,4468.0],["2021-12-09",67.0,67.45,63.75,63.75,4200.0],["2021-12-10",65.75,65.75,61.75,62.0,3716.0],["2021-12-13",61.75,63.5,60.0,61.0,4544.0],["2021-12-14",62.5,62.5,58.75,58.75,3472.0],["2021-12-15",58.75,61.75,58.25,59.5,3380.0],["2021-12-16",61.0,62.625,57.5,57.5,5300.0],["2021-12-17",57.5,74.5,57.25,70.5,37036.0],["2021-12-20",67.25,75.25,67.25,71.625,21428.0],["2021-12-21",73.0,77.5,71.75,75.0,11500.0],["2021-12-22",74.25,81.25,73.0,80.5,8488.0],["2021-12-23",81.75,83.75,78.5,82.25,9484.0],["2021-12-27",86.0,87.25,78.25,84.0,22436.0],["2021-12-28",85.0,88.25,83.0,86.25,7424.0],["2021-12-29",85.5,85.5,80.0,82.5,5892.0],["2021-12-30",81.75,83.25,81.0,82.0,4904.0],["2021-12-31",82.5,82.5,75.0,75.75,6708.0],["2022-01-03",76.25,82.25,76.1,81.0,3332.0],["2022-01-04",81.0,83.25,79.375,82.75,2444.0],["2022-01-05",82.25,83.15,75.5,75.5,2596.0],["2022-01-06",76.5,77.825,71.25,72.25,3712.0],["2022-01-07",73.25,74.5,69.0,73.375,3864.0],["2022-01-10",69.25,71.5,67.0,70.25,1848.0],["2022-01-11",69.75,71.25,68.0,69.25,8136.0],["2022-01-12",69.75,71.625,65.25,66.25,1848.0],["2022-01-13",67.25,67.5,61.725,62.75,3640.0],["2022-01-14",64.75,64.75,58.25,60.5,7884.0],["2022-01-18",60.0,62.05,58.0,60.0,5240.0],["2022-01-19",60.0,60.75,58.0,59.75,3212.0],["2022-01-20",61.25,61.5,57.5,58.0,6572.0],["2022-01-21",57.5,59.25,52.5,53.0,8056.0],["2022-01-24",52.25,57.35,50.25,56.25,6472.0],["2022-01-25",55.0,58.25,52.75,55.0,2864.0],["2022-01-26",57.0,60.0,54.25,56.0,2300.0],["2022-01-27",57.0,58.75,53.75,56.75,2824.0],["2022-01-28",56.75,57.25,55.0,56.75,1632.0],["2022-01-31",57.25,62.5,57.25,60.0,1672.0],["2022-02-01",61.75,64.75,59.75,62.0,3360.0],["2022-02-02",61.5,63.75,58.25,59.25,1892.0],["2022-02-03",60.0,65.0,57.0,57.5,2016.0],["2022-02-04",58.25,59.5,56.0,56.5,1500.0],["2022-02-07",57.75,58.75,56.25,56.875,276.0],["2022-02-08",57.5,57.75,55.0,56.75,2500.0],["2022-02-09",57.1,60.0,55.5,58.25,1004.0],["2022-02-10",58.25,58.5,53.0,53.0,5124.0],["2022-02-11",53.5,54.75,50.5,52.5,3896.0],["2022-02-14",54.75,54.75,51.0,51.75,2024.0],["2022-02-15",52.25,53.25,51.5,52.75,2704.0],["2022-02-16",52.0,54.0,51.25,52.5,1440.0],["2022-02-17",51.75,53.35,49.5,49.625,2172.0],["2022-02-18",48.75,49.75,45.0,47.0,4428.0],["2022-02-22",47.5,52.25,46.0,50.0,1900.0],["2022-02-23",53.5,53.5,47.75,48.5,1488.0],["2022-02-24",45.5,49.0,45.25,48.0,3516.0],["2022-02-25",48.75,49.25,46.5,48.25,2112.0],["2022-02-28",47.5,48.25,45.75,46.25,2276.0],["2022-03-01",46.75,46.75,45.025,46.0,1976.0],["2022-03-02",46.0,54.0,42.75,45.5,3312.0],["2022-03-03",45.25,45.25,43.475,44.75,1432.0],["2022-03-04",43.85,44.75,43.25,44.5,956.0],["2022-03-07",45.0,46.5,42.5,43.0,1764.0],["2022-03-08",42.75,47.25,41.75,46.75,3376.0],["2022-03-09",46.0,51.75,46.0,50.25,5512.0],["2022-03-10",49.75,50.875,48.75,50.0,2188.0],["2022-03-11",50.0,50.75,47.75,49.25,3616.0],["2022-03-14",49.25,49.25,44.75,44.75,3036.0],["2022-03-15",46.0,46.25,44.75,45.75,996.0],["2022-03-16",45.75,50.75,45.75,50.25,3228.0],["2022-03-17",50.0,54.0,49.75,53.75,2396.0],["2022-03-18",53.75,58.0,52.75,55.5,1980.0],["2022-03-21",55.0,55.9,51.5,51.5,1560.0],["2022-03-22",51.75,54.75,51.75,54.75,2948.0],["2022-03-23",55.25,61.25,54.0,58.5,8584.0],["2022-03-24",58.75,61.75,57.25,61.75,2452.0],["2022-03-25",62.0,62.0,56.5,58.75,1944.0],["2022-03-28",58.75,62.25,58.725,59.5,2516.0],["2022-03-29",59.75,61.25,59.25,60.25,1008.0],["2022-03-30",61.25,61.75,58.5,59.25,1028.0],["2022-03-31",59.75,59.75,55.0,55.0,2996.0],["2022-04-01",55.0,58.75,55.0,57.5,868.0],["2022-04-04",57.5,64.5,57.4,63.5,7316.0],["2022-04-05",63.75,66.25,62.5,64.75,3680.0],["2022-04-06",64.5,64.75,60.35,62.75,3684.0],["2022-04-07",61.425,65.5,61.425,63.75,1736.0],["2022-04-08",50.0,67.5,50.0,66.5,4352.0],["2022-04-11",63.75,67.5,62.5,67.25,3784.0],["2022-04-12",65.8,70.0,63.775,68.5,3224.0],["2022-04-13",69.5,69.5,63.75,64.0,1944.0],["2022-04-14",65.0,65.0,61.325,62.75,640.0],["2022-04-18",61.475,61.5,54.25,54.25,3148.0],["2022-04-19",53.5,57.225,53.5,55.0,1396.0],["2022-04-20",55.75,55.75,52.5,53.0,2032.0],["2022-04-21",54.0,54.25,50.0,50.0,2064.0],["2022-04-22",51.85,51.85,47.0,48.75,1524.0],["2022-04-25",47.75,48.75,47.0,47.25,1260.0],["2022-04-26",47.5,48.25,43.0,43.5,2820.0],["2022-04-27",42.25,43.75,41.75,41.75,1680.0],["2022-04-28",47.5,50.25,39.35,41.75,4188.0],["2022-04-29",42.5,45.175,42.0,42.0,2064.0],["2022-05-02",42.5,42.5,41.5,41.75,1260.0],["2022-05-03",43.725,45.375,41.75,42.0,2124.0],["2022-05-04",45.5,45.5,41.75,42.25,2056.0],["2022-05-05",42.25,42.75,39.75,40.0,1768.0],["2022-05-06",40.0,40.3,37.25,37.75,2676.0],["2022-05-09",37.0,37.55,35.75,36.0,1356.0],["2022-05-10",35.5,37.25,35.5,36.0,1728.0],["2022-05-11",37.0,37.75,35.0,35.75,3196.0],["2022-05-12",35.75,36.0,34.0,34.75,2320.0],["2022-05-13",36.0,36.0,34.0,35.5,8904.0],["2022-05-16",35.5,35.5,34.75,34.75,2352.0],["2022-05-17",35.0,35.0,34.0,35.0,2724.0],["2022-05-18",35.5,35.5,34.5,34.75,2340.0],["2022-05-19",35.25,35.25,34.0,34.75,2096.0],["2022-05-20",36.1,36.1,34.25,34.75,468.0],["2022-05-23",35.0,35.25,33.5,33.75,4824.0],["2022-05-24",33.5,33.75,29.25,30.5,1920.0],["2022-05-25",32.475,32.625,31.75,32.25,2872.0],["2022-05-26",32.75,35.25,31.4,32.5,8284.0],["2022-05-27",32.3,33.25,32.25,33.0,2136.0],["2022-05-31",33.5,33.5,32.75,32.75,1836.0],["2022-06-01",33.75,33.75,31.75,32.5,2784.0],["2022-06-02",33.5,36.25,32.5,36.25,2304.0],["2022-06-03",37.0,52.5,34.0,49.0,77204.0],["2022-06-06",50.0,59.75,46.5,57.25,35624.0],["2022-06-07",56.0,58.0,52.5,54.75,11184.0],["2022-06-08",56.5,56.5,52.0,52.5,5964.0],["2022-06-09",52.0,59.0,51.75,58.75,7520.0],["2022-06-10",58.75,58.75,54.5,54.75,3444.0],["2022-06-13",56.0,56.0,48.75,49.5,5496.0],["2022-06-14",49.5,51.225,43.75,45.25,3492.0],["2022-06-15",45.0,45.75,43.1,43.75,2432.0],["2022-06-16",43.75,43.75,42.5,43.25,1276.0],["2022-06-17",43.75,44.125,41.75,43.5,2100.0],["2022-06-21",46.0,46.0,44.5,44.5,1288.0],["2022-06-22",42.75,42.75,40.25,41.25,1204.0],["2022-06-23",41.25,48.25,41.25,43.75,832.0],["2022-06-24",44.5,44.5,42.75,43.75,2468.0],["2022-06-27",44.75,46.25,44.5,46.0,2168.0],["2022-06-28",46.875,47.5,44.75,45.0,864.0],["2022-06-29",45.75,46.75,45.75,46.0,1028.0],["2022-06-30",46.625,47.5,42.5,43.25,1224.0],["2022-07-01",43.25,46.0,42.25,42.5,604.0],["2022-07-05",41.5,43.625,41.5,43.25,1028.0],["2022-07-06",43.75,49.5,43.75,48.0,4148.0],["2022-07-07",49.5,49.5,48.15,49.0,1780.0],["2022-07-08",49.0,49.0,46.75,47.75,1032.0],["2022-07-11",49.5,50.0,46.75,47.75,952.0],["2022-07-12",47.5,47.5,43.0,45.5,1968.0],["2022-07-13",46.0,46.5,45.0,46.0,1720.0],["2022-07-14",45.0,45.25,43.875,44.75,1256.0],["2022-07-15",44.75,45.0,43.75,44.0,704.0],["2022-07-18",46.5,47.375,41.75,42.25,1564.0],["2022-07-19",42.25,42.5,40.0,41.5,3320.0],["2022-07-20",41.8,44.25,39.75,43.0,2716.0],["2022-07-21",44.0,44.0,42.0,42.75,692.0],["2022-07-22",43.45,43.45,40.5,41.75,436.0],["2022-07-25",42.5,42.5,40.25,41.625,984.0],["2022-07-26",40.75,40.75,39.25,39.75,1544.0],["2022-07-27",40.0,42.0,39.75,42.0,936.0],["2022-07-28",40.25,42.5,40.0,41.75,1008.0],["2022-07-29",40.0,41.5,40.0,40.25,804.0],["2022-08-01",40.5,43.5,39.75,42.25,2612.0],["2022-08-02",41.75,44.5,41.75,42.75,2124.0],["2022-08-03",43.25,44.5,41.25,43.0,1048.0],["2022-08-04",44.0,48.475,43.75,47.75,3948.0],["2022-08-05",46.875,53.25,46.875,52.25,2976.0],["2022-08-08",52.25,52.25,49.5,49.75,2672.0],["2022-08-09",48.75,51.5,47.5,49.5,2704.0],["2022-08-10",51.0,52.0,49.0,50.875,1840.0],["2022-08-11",51.6,55.0,49.5,53.5,5572.0],["2022-08-12",53.5,55.0,52.0,54.0,956.0],["2022-08-15",55.0,55.25,53.75,53.75,960.0],["2022-08-16",57.0,57.0,51.0,53.75,1928.0],["2022-08-17",55.75,56.25,48.25,52.5,3112.0],["2022-08-18",51.5,55.5,49.0,53.25,2112.0],["2022-08-19",49.5,53.55,47.75,50.0,2824.0],["2022-08-22",51.25,52.55,48.75,49.75,860.0],["2022-08-23",49.75,50.5,48.75,49.775,964.0],["2022-08-24",50.375,59.0,50.0,57.0,2596.0],["2022-08-25",53.875,58.5,53.25,56.0,1548.0],["2022-08-26",56.375,63.5,53.75,62.75,6908.0],["2022-08-29",66.25,66.25,57.75,60.75,8072.0],["2022-08-30",61.0,61.0,55.0,57.0,2132.0],["2022-08-31",64.5,64.5,52.75,53.75,2604.0],["2022-09-01",56.0,57.5,54.0,57.0,1604.0],["2022-09-02",56.25,62.5,52.5,61.75,2868.0],["2022-09-06",58.25,64.5,57.75,60.5,1672.0],["2022-09-07",61.5,66.25,60.375,65.0,3636.0],["2022-09-08",63.0,66.0,63.0,64.5,1380.0],["2022-09-09",63.75,67.5,63.45,65.0,2412.0],["2022-09-12",64.75,66.5,61.0,63.5,1696.0],["2022-09-13",61.25,63.15,59.75,60.0,2736.0],["2022-09-14",59.0,64.0,56.75,57.5,3068.0],["2022-09-15",55.0,63.75,55.0,61.0,3676.0],["2022-09-16",57.75,60.25,55.0,57.75,3100.0],["2022-09-19",56.75,56.75,50.5,51.75,5948.0],["2022-09-20",51.25,51.5,49.25,50.25,1936.0],["2022-09-21",50.2,50.2,47.125,48.75,2252.0],["2022-09-22",44.0,48.975,44.0,48.0,1128.0],["2022-09-23",46.75,50.35,44.5,50.0,1796.0],["2022-09-26",48.5,49.5,47.5,48.5,1460.0],["2022-09-27",50.25,50.75,47.75,49.5,896.0],["2022-09-28",49.0,60.25,48.5,60.0,4136.0],["2022-09-29",58.25,58.75,45.25,46.75,7740.0],["2022-09-30",45.5,52.75,44.75,47.25,3248.0],["2022-10-03",50.0,51.0,45.75,46.25,2020.0],["2022-10-04",44.75,53.925,44.75,52.75,2224.0],["2022-10-05",53.25,54.6,52.5,53.25,776.0],["2022-10-06",53.75,53.75,50.0,51.5,400.0],["2022-10-07",50.75,51.5,47.825,48.5,868.0],["2022-10-10",48.75,50.5,47.4,48.75,600.0],["2022-10-11",48.75,54.125,48.25,50.25,3000.0],["2022-10-12",48.75,55.75,48.75,54.0,1060.0],["2022-10-13",52.375,52.9,48.5,50.25,1988.0],["2022-10-14",50.75,50.75,45.0,47.625,4008.0],["2022-10-17",47.25,47.25,45.25,45.5,1704.0],["2022-10-18",45.25,46.75,40.0,42.0,3772.0],["2022-10-19",42.75,45.75,42.75,43.75,672.0],["2022-10-20",44.5,45.375,41.0,43.5,2164.0],["2022-10-21",41.0,42.75,39.75,39.75,964.0],["2022-10-24",40.0,41.5,38.25,41.25,3724.0],["2022-10-25",40.45,46.25,40.0,46.0,1704.0],["2022-10-26",45.25,46.25,44.0,45.75,932.0],["2022-10-27",46.0,46.0,44.0,45.25,528.0],["2022-10-28",44.25,47.25,41.5,47.25,1088.0],["2022-10-31",45.35,52.5,45.25,50.25,3376.0],["2022-11-01",52.5,52.5,47.25,50.125,1784.0],["2022-11-02",48.75,50.25,47.75,48.75,636.0],["2022-11-03",47.0,61.5,46.0,58.5,5468.0],["2022-11-04",58.5,60.0,53.25,54.0,6024.0],["2022-11-07",53.25,53.25,46.5,51.0,3500.0],["2022-11-08",53.5,54.875,38.5,47.25,14112.0],["2022-11-09",47.625,47.625,41.5,41.625,2784.0],["2022-11-10",41.25,45.5,41.25,43.125,3956.0],["2022-11-11",44.0,45.325,38.75,43.5,1116.0],["2022-11-14",43.0,47.5,42.5,42.5,1548.0],["2022-11-15",44.55,45.75,44.375,45.0,764.0],["2022-11-16",45.25,45.5,43.5,43.75,928.0],["2022-11-17",44.25,44.25,37.0,37.75,3012.0],["2022-11-18",37.75,40.5,34.625,38.5,4476.0],["2022-11-21",41.75,41.75,35.5,36.25,2356.0],["2022-11-22",36.75,37.5,33.75,35.75,1480.0],["2022-11-23",36.75,37.5,35.25,37.25,764.0],["2022-11-25",37.25,37.25,35.25,36.25,1072.0],["2022-11-28",39.0,46.25,35.75,36.5,3452.0],["2022-11-29",38.5,40.0,37.2,39.25,1592.0],["2022-11-30",39.75,40.25,38.75,39.25,1300.0],["2022-12-01",41.5,41.5,38.25,38.75,1192.0],["2022-12-02",39.25,39.25,36.0,37.75,1884.0],["2022-12-05",37.25,38.625,35.5,36.0,1988.0],["2022-12-06",36.25,36.25,34.5,34.75,736.0],["2022-12-07",35.0,36.5,34.25,35.75,1388.0],["2022-12-08",35.5,36.75,35.25,36.5,628.0],["2022-12-09",38.25,38.25,34.25,37.5,2332.0],["2022-12-12",37.25,38.25,36.0,37.75,344.0],["2022-12-13",38.75,38.75,37.25,38.5,380.0],["2022-12-14",38.75,39.0,37.025,37.5,928.0],["2022-12-15",36.0,36.55,35.0,35.25,904.0],["2022-12-16",35.0,35.925,34.0,35.0,1304.0],["2022-12-19",34.5,34.75,31.45,32.0,1792.0],["2022-12-20",31.25,33.5,29.75,33.5,3104.0],["2022-12-21",32.5,33.5,32.0,32.25,2336.0],["2022-12-22",32.25,32.25,30.25,31.25,280.0],["2022-12-23",31.25,32.375,27.75,29.0,7716.0],["2022-12-27",28.75,28.875,26.0,26.5,3072.0],["2022-12-28",26.5,31.25,26.5,29.5,3016.0],["2022-12-29",31.25,31.25,28.5,29.75,3408.0],["2022-12-30",29.75,29.75,27.25,28.75,4628.0],["2023-01-03",29.875,30.75,29.5,30.25,456.0],["2023-01-04",31.25,36.3,30.8,36.25,1268.0],["2023-01-05",36.5,36.75,35.275,35.5,768.0],["2023-01-06",35.5,44.75,35.4,44.25,8620.0],["2023-01-09",43.25,45.0,41.25,41.75,4120.0],["2023-01-10",41.75,46.525,40.0,44.75,2208.0],["2023-01-11",45.25,47.5,44.025,46.75,1244.0],["2023-01-12",39.0,49.5,34.75,49.25,4116.0],["2023-01-13",50.0,54.5,47.75,54.0,4624.0],["2023-01-17",54.5,54.5,48.0,49.0,4840.0],["2023-01-18",50.0,51.5,46.75,47.0,1028.0],["2023-01-19",45.5,46.25,44.55,44.75,1288.0],["2023-01-20",45.45,47.6,45.25,46.75,1680.0],["2023-01-23",46.75,52.5,44.75,50.25,4884.0],["2023-01-24",49.5,52.0,49.5,51.75,2272.0],["2023-01-25",52.25,52.5,50.0,50.75,1824.0],["2023-01-26",49.25,52.75,49.25,51.25,2276.0],["2023-01-27",50.75,56.825,50.75,55.0,2900.0],["2023-01-30",54.5,56.75,54.0,56.0,1176.0],["2023-01-31",55.0,60.0,52.0,57.5,3428.0],["2023-02-01",57.5,62.0,55.75,60.75,2872.0],["2023-02-02",59.75,63.0,59.75,62.25,2624.0],["2023-02-03",62.0,70.0,61.1,67.75,5292.0],["2023-02-06",67.0,69.25,64.25,67.75,1848.0],["2023-02-07",68.5,71.5,60.0,71.5,2648.0],["2023-02-08",72.0,73.75,67.0,67.0,4292.0],["2023-02-09",69.5,70.0,60.375,63.75,1612.0],["2023-02-10",62.825,70.75,60.75,66.25,2496.0],["2023-02-13",67.5,71.775,61.5,64.0,684.0],["2023-02-14",66.925,66.925,59.75,63.5,736.0],["2023-02-15",64.175,65.5,60.55,65.25,916.0],["2023-02-16",63.25,66.25,60.25,63.75,480.0],["2023-02-17",64.5,68.5,61.25,66.725,1244.0],["2023-02-21",71.0,71.0,62.75,66.75,1388.0],["2023-02-22",66.5,69.5,65.25,66.5,540.0],["2023-02-23",63.75,66.825,58.75,58.75,1360.0],["2023-02-24",55.75,57.1,53.5,55.75,1272.0],["2023-02-27",56.0,56.0,50.75,52.5,1432.0],["2023-02-28",51.5,61.0,51.5,54.75,964.0],["2023-03-01",54.25,61.0,54.25,55.0,2904.0],["2023-03-02",53.5,55.0,50.25,52.75,1684.0],["2023-03-03",51.75,55.125,51.75,54.25,656.0],["2023-03-06",50.0,53.25,50.0,51.25,1500.0],["2023-03-07",53.75,54.5,52.5,53.0,468.0],["2023-03-08",52.25,53.3,51.25,52.25,772.0],["2023-03-09",52.5,53.0,48.0,48.0,904.0],["2023-03-10",47.5,47.5,42.0,42.5,3468.0],["2023-03-13",44.5,50.25,44.5,49.25,1136.0],["2023-03-14",51.5,54.0,48.25,48.25,1688.0],["2023-03-15",47.25,49.25,42.5,46.5,1712.0],["2023-03-16",46.45,46.5,43.75,44.0,396.0],["2023-03-17",47.25,49.5,46.25,48.0,748.0],["2023-03-20",50.0,50.0,47.75,48.5,444.0],["2023-03-21",50.75,52.25,50.325,50.75,528.0],["2023-03-22",52.0,52.0,48.25,48.25,372.0],["2023-03-23",49.5,49.5,46.75,46.75,204.0],["2023-03-24",51.5,51.5,44.0,45.0,2680.0],["2023-03-27",45.25,45.25,44.0,44.05,3208.0],["2023-03-28",43.75,49.0,43.0,48.0,4148.0],["2023-03-29",47.75,50.125,47.0,48.25,888.0],["2023-03-30",47.75,50.75,47.75,49.5,1916.0],["2023-03-31",47.65,49.75,45.75,49.75,620.0],["2023-04-03",49.0,54.75,48.725,54.75,1284.0],["2023-04-04",55.0,58.0,53.25,55.875,2556.0],["2023-04-05",53.5,55.0,49.35,53.75,4908.0],["2023-04-06",51.5,53.5,47.5,47.5,1396.0],["2023-04-10",48.0,48.0,43.5,45.0,3932.0],["2023-04-11",46.0,46.625,45.0,45.5,1636.0],["2023-04-12",43.875,47.25,42.75,44.75,1012.0],["2023-04-13",43.575,45.95,43.575,45.25,1092.0],["2023-04-14",44.0,49.5,44.0,47.5,2732.0],["2023-04-17",48.25,51.75,47.25,51.75,1332.0],["2023-04-18",50.0,52.0,48.75,51.5,3236.0],["2023-04-19",50.0,52.25,50.0,51.625,2100.0],["2023-04-20",51.5,51.625,50.5,51.25,856.0],["2023-04-21",50.5,52.25,50.5,51.5,188.0],["2023-04-24",52.0,53.25,50.5,51.5,1252.0],["2023-04-25",51.5,51.5,47.5,47.75,428.0],["2023-04-26",47.5,49.25,47.5,48.0,408.0],["2023-04-27",47.75,49.0,42.75,44.5,988.0],["2023-04-28",44.5,46.75,43.75,44.0,844.0],["2023-05-01",43.25,44.75,40.0,42.5,2100.0],["2023-05-02",41.75,43.75,41.5,42.0,452.0],["2023-05-03",42.25,46.5,42.25,43.5,2136.0],["2023-05-04",45.25,54.5,42.5,53.5,47180.0],["2023-05-05",55.0,55.75,50.25,53.625,2316.0],["2023-05-08",54.5,54.5,50.0,51.0,1172.0],["2023-05-09",50.5,52.5,50.0,51.25,1268.0],["2023-05-10",50.25,53.0,48.75,51.0,3464.0],["2023-05-11",51.0,52.5,49.75,50.25,3240.0],["2023-05-12",49.75,50.875,47.0,49.0,3724.0],["2023-05-15",52.25,54.35,50.75,53.5,4908.0],["2023-05-16",53.5,58.875,53.5,58.125,4408.0],["2023-05-17",59.5,61.25,57.0,57.625,3676.0],["2023-05-18",58.0,62.0,56.5,61.0,2844.0],["2023-05-19",61.25,63.5,60.25,60.75,2464.0],["2023-05-22",60.25,66.75,60.25,66.5,2932.0],["2023-05-23",68.5,69.5,65.75,66.625,3580.0],["2023-05-24",66.0,66.25,58.275,60.25,2764.0],["2023-05-25",60.5,61.25,56.0,56.75,1604.0],["2023-05-26",57.25,57.525,55.25,56.0,2328.0],["2023-05-30",57.0,58.25,55.75,57.5,892.0],["2023-05-31",57.0,59.5,53.25,54.5,2516.0],["2023-06-01",53.5,54.25,46.75,53.5,2764.0],["2023-06-02",53.5,55.75,53.5,54.75,412.0],["2023-06-05",55.5,57.5,54.75,56.5,996.0],["2023-06-06",56.75,60.25,56.5,59.75,2288.0],["2023-06-07",60.25,61.75,54.5,54.5,1512.0],["2023-06-08",55.5,57.25,54.5,55.75,1364.0],["2023-06-09",57.5,57.5,54.0,54.75,1184.0],["2023-06-12",55.5,55.5,52.0,52.5,616.0],["2023-06-13",53.5,54.95,51.75,53.0,652.0],["2023-06-14",52.25,57.5,51.95,54.5,4004.0],["2023-06-15",55.0,56.375,55.0,56.25,448.0],["2023-06-16",57.0,71.0,56.325,71.0,8612.0],["2023-06-20",70.0,70.0,64.0,67.5,6608.0],["2023-06-21",66.25,66.25,57.75,62.5,2588.0],["2023-06-22",63.5,64.5,61.5,62.5,1128.0],["2023-06-23",64.5,65.5,62.25,64.0,2880.0],["2023-06-26",67.25,67.5,62.5,63.0,572.0],["2023-06-27",64.5,65.75,61.25,64.0,748.0],["2023-06-28",64.25,64.25,56.55,61.25,3276.0],["2023-06-29",61.5,63.0,61.25,61.25,416.0],["2023-06-30",64.0,64.0,61.5,63.0,1748.0],["2023-07-03",63.0,63.75,62.5,63.25,500.0],["2023-07-05",67.0,67.5,63.75,65.25,1888.0],["2023-07-06",66.25,66.25,56.5,62.25,3444.0],["2023-07-07",63.15,66.0,61.5,65.0,2772.0],["2023-07-10",64.5,67.5,64.5,66.25,1740.0],["2023-07-11",67.25,67.475,63.75,63.75,788.0],["2023-07-12",63.75,66.75,61.25,63.75,2224.0],["2023-07-13",62.5,65.0,61.5,62.0,9880.0],["2023-07-14",63.75,63.75,58.125,60.0,2112.0],["2023-07-17",63.0,63.0,57.25,57.75,3604.0],["2023-07-18",57.5,61.25,57.5,60.5,1120.0],["2023-07-19",60.5,62.225,60.0,60.25,932.0],["2023-07-20",60.5,60.625,57.5,59.25,964.0],["2023-07-21",58.25,61.25,55.0,57.75,4632.0],["2023-07-24",57.75,59.75,56.5,58.75,4604.0],["2023-07-25",58.0,78.75,58.0,76.25,132252.0],["2023-07-26",78.75,92.5,76.25,79.125,84524.0],["2023-07-27",81.0,86.25,66.5,76.0,26700.0],["2023-07-28",77.0,77.0,72.0,75.5,10016.0],["2023-07-31",78.5,83.025,75.0,77.0,21596.0],["2023-08-01",79.0,79.75,69.0,70.0,11664.0],["2023-08-02",69.75,73.2,62.5,66.375,7664.0],["2023-08-03",67.5,71.75,66.0,68.75,4356.0],["2023-08-04",69.75,71.375,67.25,67.25,2296.0],["2023-08-07",66.75,79.0,66.75,70.5,15576.0],["2023-08-08",71.25,77.25,64.0,64.75,8600.0],["2023-08-09",64.25,67.0,62.5,63.0,6780.0],["2023-08-10",63.0,73.25,63.0,67.5,11292.0],["2023-08-11",68.25,71.5,60.75,62.5,30212.0],["2023-08-14",60.75,61.125,55.25,58.5,7264.0],["2023-08-15",18.75,27.0,16.125,16.85,347388.0],["2023-08-16",16.75,18.2,16.75,17.375,51912.0],["2023-08-17",17.25,17.5,16.5,16.65,24588.0],["2023-08-18",16.5,16.5,14.5,15.425,37784.0],["2023-08-21",15.1,16.175,15.1,15.75,13788.0],["2023-08-22",16.1,16.1,15.35,15.625,11384.0],["2023-08-23",16.1,16.6,15.5,16.275,12032.0],["2023-08-24",15.75,16.25,15.25,15.275,12732.0],["2023-08-25",15.475,15.75,13.625,14.625,18216.0],["2023-08-28",14.875,14.875,13.75,14.0,10220.0],["2023-08-29",14.25,15.0,14.0,14.5,8596.0],["2023-08-30",14.725,15.1,13.95,14.55,6888.0],["2023-08-31",14.75,16.225,14.575,15.125,11800.0],["2023-09-01",15.5,15.75,14.65,14.75,19064.0],["2023-09-05",14.825,15.45,14.45,14.45,10072.0],["2023-09-06",14.5,14.725,13.625,14.325,19080.0],["2023-09-07",14.05,14.775,14.0,14.2,6240.0],["2023-09-08",14.5,14.75,13.875,14.05,10596.0],["2023-09-11",14.0,14.5,13.875,14.25,12956.0],["2023-09-12",14.075,16.725,14.075,16.0,45912.0],["2023-09-13",15.525,16.4,15.05,15.375,12064.0],["2023-09-14",15.975,16.25,15.025,15.225,8388.0],["2023-09-15",15.45,15.7,14.775,14.825,12492.0],["2023-09-18",14.75,14.8,14.55,14.75,5028.0],["2023-09-19",14.4,15.0,14.4,14.875,3064.0],["2023-09-20",14.7,15.0,14.475,14.475,5580.0],["2023-09-21",14.25,15.15,14.25,14.625,3960.0],["2023-09-22",14.6,15.0,14.375,14.375,5444.0],["2023-09-25",14.5,14.5,14.25,14.275,5684.0],["2023-09-26",14.7,15.0,14.25,14.275,162640.0],["2023-09-27",18.2,18.75,15.875,17.45,431960.0],["2023-09-28",15.9,18.25,15.875,18.125,41972.0],["2023-09-29",17.5,18.625,17.375,18.0,21488.0],["2023-10-02",17.45,17.45,16.25,16.75,14348.0],["2023-10-03",15.6,16.8,15.05,15.75,23364.0],["2023-10-04",16.25,16.25,15.25,15.75,7236.0],["2023-10-05",15.775,17.125,15.25,16.025,12540.0],["2023-10-06",16.025,17.2,15.725,16.675,11660.0],["2023-10-09",16.525,16.525,15.625,15.875,14240.0],["2023-10-10",15.55,16.65,15.55,16.2,2684.0],["2023-10-11",16.1,17.25,16.0,16.825,22220.0],["2023-10-12",17.325,17.325,15.55,15.75,15000.0],["2023-10-13",16.125,16.175,15.25,15.45,7960.0],["2023-10-16",15.75,17.625,15.075,16.9,43664.0],["2023-10-17",16.75,16.75,15.7,15.7,15268.0],["2023-10-18",15.625,16.175,15.125,15.125,12212.0],["2023-10-19",15.125,15.8,14.9,14.95,9756.0],["2023-10-20",14.975,15.55,13.85,14.175,19568.0],["2023-10-23",14.5,15.125,13.75,14.25,17720.0],["2023-10-24",14.25,14.4,13.8,14.15,14992.0],["2023-10-25",14.475,14.5,12.75,14.25,13356.0],["2023-10-26",14.125,14.35,13.25,13.75,15256.0],["2023-10-27",13.75,14.35,13.025,13.35,7140.0],["2023-10-30",13.625,14.05,12.75,13.4,9088.0],["2023-10-31",13.25,13.975,12.75,13.25,3160.0],["2023-11-01",13.25,14.025,12.5,13.025,6132.0],["2023-11-02",13.275,13.75,12.825,13.5,6356.0],["2023-11-03",12.75,15.0,12.575,14.575,18996.0],["2023-11-06",14.65,15.7,14.65,15.6,13128.0],["2023-11-07",15.75,17.5,15.35,16.75,17528.0],["2023-11-08",17.25,17.25,15.025,15.625,7292.0],["2023-11-09",15.4,16.25,14.7,14.925,8196.0],["2023-11-10",14.925,15.675,13.375,14.5,10428.0],["2023-11-13",13.6,14.975,13.6,14.375,5480.0],["2023-11-14",14.1,15.475,14.0,15.0,8996.0],["2023-11-15",15.225,15.875,15.025,15.325,5572.0],["2023-11-16",15.0,15.6,14.75,14.875,1520.0],["2023-11-17",14.975,15.95,14.975,15.3,5404.0],["2023-11-20",14.8,15.6,14.5,14.75,3712.0],["2023-11-21",15.0,15.0,14.0,14.125,5604.0],["2023-11-22",14.175,16.025,14.175,14.75,4244.0],["2023-11-24",15.0,15.625,14.75,15.05,2196.0],["2023-11-27",15.55,15.55,13.9,14.5,5080.0],["2023-11-28",15.0,15.75,14.15,15.0,6416.0],["2023-11-29",15.0,15.5,14.875,14.875,5508.0],["2023-11-30",14.5,15.75,14.5,15.75,3712.0],["2023-12-01",15.275,16.575,15.0,15.0,20608.0],["2023-12-04",15.45,16.75,15.0,15.575,4920.0],["2023-12-05",15.5,16.075,14.5,15.5,10380.0],["2023-12-06",15.575,16.5,15.5,16.5,5736.0],["2023-12-07",16.5,16.65,15.775,16.65,2192.0],["2023-12-08",16.75,16.75,15.25,16.025,2220.0],["2023-12-11",15.75,15.95,14.65,15.175,6288.0],["2023-12-12",15.175,15.5,14.5,15.125,12668.0],["2023-12-13",14.25,15.725,14.25,15.25,11292.0],["2023-12-14",14.7,15.75,14.7,15.625,3452.0],["2023-12-15",15.375,15.875,15.0,15.2,4236.0],["2023-12-18",15.225,15.875,15.225,15.7,3740.0],["2023-12-19",15.5,16.5,15.5,16.375,7684.0],["2023-12-20",16.5,16.5,14.0,15.25,5728.0],["2023-12-21",15.25,16.45,15.0,15.5,195668.0],["2023-12-22",15.0,17.25,14.525,15.875,121300.0],["2023-12-26",15.5,17.0,15.025,16.575,28120.0],["2023-12-27",15.875,18.2,15.5,17.85,26752.0],["2023-12-28",17.4,20.5,16.825,19.5,48092.0],["2023-12-29",19.675,20.375,17.95,18.0,11052.0],["2024-01-02",18.0,18.5,17.25,17.875,5244.0],["2024-01-03",17.5,17.75,16.5,16.825,9332.0],["2024-01-04",16.5,18.0,16.0,17.6,14364.0],["2024-01-05",17.8,20.0,17.275,17.675,9124.0],["2024-01-08",17.75,18.25,16.525,18.0,23384.0],["2024-01-09",19.25,19.475,18.25,18.75,20476.0],["2024-01-10",19.5,19.5,17.775,18.225,7696.0],["2024-01-11",18.025,18.225,17.025,17.875,24332.0],["2024-01-12",17.975,18.25,16.8,17.2,9360.0],["2024-01-16",17.3,18.0,17.0,17.025,6520.0],["2024-01-17",16.75,17.5,16.75,17.125,3764.0],["2024-01-18",16.725,17.25,15.825,16.9,7004.0],["2024-01-19",16.25,16.95,15.525,16.5,3820.0],["2024-01-22",16.075,17.375,15.775,16.475,3984.0],["2024-01-23",16.0,16.75,15.625,16.0,2900.0],["2024-01-24",16.0,16.25,15.275,15.7,5912.0],["2024-01-25",15.75,16.25,15.05,15.825,5444.0],["2024-01-26",15.125,17.25,15.125,16.75,22120.0],["2024-01-29",16.875,17.475,16.275,17.25,5300.0],["2024-01-30",16.5,17.075,15.275,16.05,7744.0],["2024-01-31",15.75,16.625,15.25,15.3,14020.0],["2024-02-01",15.5,16.425,15.5,15.9,4408.0],["2024-02-02",15.5,16.675,15.125,15.525,7284.0],["2024-02-05",15.275,16.1,14.025,15.0,15972.0],["2024-02-06",14.5,15.7,14.375,14.975,6072.0],["2024-02-07",14.775,15.65,14.775,15.375,3660.0],["2024-02-08",15.625,16.25,15.025,15.275,7356.0],["2024-02-09",15.75,15.75,15.05,15.5,5932.0],["2024-02-12",15.725,17.25,15.6,16.175,11788.0],["2024-02-13",17.25,17.25,15.075,15.45,7472.0],["2024-02-14",16.25,17.675,16.0,17.3,15508.0],["2024-02-15",18.0,18.0,17.0,17.0,6344.0],["2024-02-16",17.225,17.75,16.575,17.525,8724.0],["2024-02-20",17.725,17.75,16.675,17.475,6312.0],["2024-02-21",17.225,17.5,16.175,17.5,9368.0],["2024-02-22",17.225,17.5,16.175,16.45,5120.0],["2024-02-23",16.625,17.075,16.0,16.6,2484.0],["2024-02-26",15.75,16.875,15.75,16.625,2768.0],["2024-02-27",16.5,17.75,16.325,17.0,8028.0],["2024-02-28",17.25,17.75,16.5,17.525,5984.0],["2024-02-29",17.5,19.55,16.875,18.0,21724.0],["2024-03-01",18.5,21.225,17.0,20.5,51480.0],["2024-03-04",20.5,23.0,20.0,21.75,35700.0],["2024-03-05",21.5,22.0,19.625,20.125,17112.0],["2024-03-06",20.25,22.875,19.5,22.275,15648.0],["2024-03-07",22.25,22.5,19.25,21.225,14384.0],["2024-03-08",21.375,23.5,21.025,21.75,15104.0],["2024-03-11",21.75,22.125,18.9,19.75,10364.0],["2024-03-12",19.75,20.375,18.4,20.175,13104.0],["2024-03-13",20.25,20.75,18.775,18.775,8060.0],["2024-03-14",19.5,19.6,18.175,19.425,10388.0],["2024-03-15",19.75,20.5,18.75,20.45,3716.0],["2024-03-18",20.5,20.5,19.3,19.3,2508.0],["2024-03-19",19.475,20.375,18.925,19.0,6424.0],["2024-03-20",19.25,20.0,19.25,19.725,2012.0],["2024-03-21",19.0,19.725,18.775,19.15,2720.0],["2024-03-22",19.15,19.75,18.6,19.6,2712.0],["2024-03-25",19.525,19.525,18.5,18.55,5064.0],["2024-03-26",18.55,19.25,18.525,18.875,1556.0],["2024-03-27",18.975,21.05,18.5,19.5,30716.0],["2024-03-28",19.375,20.5,19.375,19.5,5172.0],["2024-04-01",20.0,20.25,18.5,18.625,6524.0],["2024-04-02",19.5,19.5,18.5,19.125,3600.0],["2024-04-03",18.75,19.5,18.2,18.3,4996.0],["2024-04-04",19.2,19.375,18.2,18.25,3168.0],["2024-04-05",18.2,19.75,17.75,19.0,12704.0],["2024-04-08",19.7,19.7,15.0,17.775,15872.0],["2024-04-09",17.8,18.0,17.0,17.85,2688.0],["2024-04-10",17.75,17.75,16.35,17.0,6964.0],["2024-04-11",17.0,18.375,16.5,17.5,3888.0],["2024-04-12",17.875,18.125,17.0,17.025,9376.0],["2024-04-15",17.0,17.25,15.925,17.175,4488.0],["2024-04-16",16.925,17.175,16.0,17.175,1136.0],["2024-04-17",16.5,17.15,16.275,16.85,2408.0],["2024-04-18",16.375,18.0,16.375,18.0,4296.0],["2024-04-19",17.5,17.925,17.025,17.05,3064.0],["2024-04-22",17.25,18.0,17.0,17.025,2456.0],["2024-04-23",16.875,17.6,16.875,17.525,4280.0],["2024-04-24",17.5,17.75,16.25,16.775,3024.0],["2024-04-25",17.5,17.5,16.325,16.725,1052.0],["2024-04-26",16.925,17.675,16.325,17.625,4776.0],["2024-04-29",18.0,18.0,16.75,17.55,3868.0],["2024-04-30",17.5,17.5,16.4,16.9,5800.0],["2024-05-01",16.875,17.35,16.5,17.0,1888.0],["2024-05-02",17.25,18.3,17.0,17.925,11936.0],["2024-05-03",18.275,18.5,17.5,17.5,996.0],["2024-05-06",18.2,18.2,17.5,17.75,4144.0],["2024-05-07",17.75,18.5,17.575,17.75,4736.0],["2024-05-08",17.75,18.0,17.0,17.625,2676.0],["2024-05-09",17.25,17.85,17.15,17.5,488.0],["2024-05-10",17.3,17.875,16.875,17.0,3476.0],["2024-05-13",17.0,17.5,16.75,17.0,5956.0],["2024-05-14",16.75,17.25,16.5,17.0,8400.0],["2024-05-15",16.975,17.0,15.3,15.8,16940.0],["2024-05-16",16.0,16.125,15.3,15.75,4432.0],["2024-05-17",15.75,15.75,15.4,15.525,1764.0],["2024-05-20",15.525,16.125,15.5,15.9,2840.0],["2024-05-21",15.75,16.0,15.3,15.325,2984.0],["2024-05-22",15.825,16.125,15.25,15.45,3428.0],["2024-05-23",15.25,16.0,15.25,15.625,4052.0],["2024-05-24",15.65,15.875,15.3,15.75,4020.0],["2024-05-28",15.5,15.7,15.325,15.575,2148.0],["2024-05-29",15.325,15.55,15.05,15.125,5220.0],["2024-05-30",15.525,15.525,15.075,15.25,5652.0],["2024-05-31",15.525,15.525,15.0,15.2,2876.0],["2024-06-03",15.025,15.5,15.0,15.475,5320.0],["2024-06-04",15.5,15.5,12.725,13.375,48072.0],["2024-06-05",13.5,15.0,12.95,13.825,14424.0],["2024-06-06",13.75,14.175,13.25,13.425,8464.0],["2024-06-07",13.025,13.75,12.55,12.875,23832.0],["2024-06-10",13.15,13.75,13.0,13.5,4656.0],["2024-06-11",13.5,14.0,13.125,13.3,3256.0],["2024-06-12",13.5,14.175,13.25,13.25,964.0],["2024-06-13",13.125,13.75,13.0,13.625,2600.0],["2024-06-14",13.75,14.0,13.025,13.25,1272.0],["2024-06-17",13.5,13.5,12.575,12.625,2732.0],["2024-06-18",12.625,13.1,12.125,12.275,9484.0],["2024-06-20",12.275,12.75,11.8,12.275,10744.0],["2024-06-21",12.75,12.75,12.0,12.45,5084.0],["2024-06-24",12.6,13.75,12.6,13.125,6272.0],["2024-06-25",13.25,13.55,12.275,12.275,5964.0],["2024-06-26",12.5,12.725,12.25,12.25,1468.0],["2024-06-27",12.025,13.0,12.025,12.575,2356.0],["2024-06-28",12.25,12.75,11.85,11.85,5660.0],["2024-07-01",11.775,12.5,11.6,11.65,6904.0],["2024-07-02",11.5,12.5,11.5,11.55,2360.0],["2024-07-03",11.8,13.5,11.65,12.675,8608.0],["2024-07-05",13.375,13.375,12.25,12.4,4980.0],["2024-07-08",12.45,13.375,12.2,12.7,7624.0],["2024-07-09",13.075,13.1,12.65,12.65,3600.0],["2024-07-10",13.0,13.0,12.5,12.525,3260.0],["2024-07-11",13.125,13.475,12.875,12.875,9304.0],["2024-07-12",13.35,14.0,13.05,13.625,4736.0],["2024-07-15",13.5,16.075,13.5,14.775,19448.0],["2024-07-16",14.75,15.5,13.75,14.25,5404.0],["2024-07-17",14.5,15.15,13.875,14.175,3164.0],["2024-07-18",14.25,14.75,13.875,14.475,4224.0],["2024-07-19",14.5,14.625,13.725,13.9,3716.0],["2024-07-22",13.675,14.45,12.675,13.25,12764.0],["2024-07-23",13.375,14.725,13.375,13.65,1736.0],["2024-07-24",13.925,14.7,13.75,13.875,6556.0],["2024-07-25",14.05,14.5,13.75,14.0,4556.0],["2024-07-26",14.425,14.675,14.0,14.325,2364.0],["2024-07-29",14.25,14.625,14.0,14.0,4968.0],["2024-07-30",14.25,14.45,13.9,14.025,1992.0],["2024-07-31",13.875,14.475,13.75,14.1,4920.0],["2024-08-01",13.75,14.3,13.75,13.775,4036.0],["2024-08-02",13.75,14.0,12.975,13.1,5372.0],["2024-08-05",12.15,12.8,12.0,12.5,5448.0],["2024-08-06",12.275,13.175,11.775,12.2,6132.0],["2024-08-07",12.2,12.7,11.775,12.0,4688.0],["2024-08-08",12.2,12.525,11.625,12.125,8252.0],["2024-08-09",12.15,13.175,12.15,13.0,4700.0],["2024-08-12",13.175,13.25,12.5,12.725,2492.0],["2024-08-13",13.0,13.75,13.0,13.525,9752.0],["2024-08-14",13.25,13.75,13.05,13.5,2444.0],["2024-08-15",13.5,14.55,13.175,14.075,7384.0],["2024-08-16",14.675,14.75,14.175,14.5,2468.0],["2024-08-19",14.325,15.125,12.85,14.0,17280.0],["2024-08-20",14.125,14.75,14.0,14.55,2432.0],["2024-08-21",14.675,14.875,13.8,14.875,2608.0],["2024-08-22",14.875,14.875,13.825,13.825,4456.0],["2024-08-23",14.15,14.375,13.025,13.5,4876.0],["2024-08-26",14.25,14.25,13.5,13.825,1072.0],["2024-08-27",13.575,14.225,13.575,13.925,4736.0],["2024-08-28",12.775,14.225,12.5,13.0,56436.0],["2024-08-29",13.25,14.475,11.5,12.125,243048.0],["2024-08-30",11.67,13.68,11.65,11.95,130400.0],["2024-09-03",11.26,11.71,10.61,11.1,120900.0],["2024-09-04",10.88,11.885,10.68,11.57,94100.0],["2024-09-05",11.46,11.89,11.359,11.494,40600.0],["2024-09-06",11.42,11.7,10.85,11.16,38800.0],["2024-09-09",11.12,11.59,11.02,11.43,30400.0],["2024-09-10",11.39,11.9,11.39,11.785,30000.0],["2024-09-11",11.75,13.33,11.75,13.12,48400.0],["2024-09-12",13.03,14.32,13.03,14.15,55700.0],["2024-09-13",14.32,14.82,12.8,12.93,119900.0],["2024-09-16",12.85,12.9,12.36,12.76,48200.0],["2024-09-17",12.76,14.363,12.76,14.09,84500.0],["2024-09-18",13.94,14.56,13.6,13.73,32500.0],["2024-09-19",13.74,14.25,13.5,13.8,24700.0],["2024-09-20",13.85,14.122,13.2,13.26,24900.0],["2024-09-23",13.25,13.27,12.0,12.02,56800.0],["2024-09-24",12.03,12.31,11.5,11.74,40600.0],["2024-09-25",11.75,12.14,11.4,11.57,39600.0],["2024-09-26",11.6,12.15,11.53,11.63,11600.0],["2024-09-27",11.71,12.222,11.64,11.71,16400.0],["2024-09-30",11.63,12.4,11.63,12.15,61400.0],["2024-10-01",11.765,11.78,11.4,11.67,20400.0],["2024-10-02",11.53,11.74,11.29,11.4,12800.0],["2024-10-03",11.49,11.85,11.42,11.84,6900.0],["2024-10-04",12.0,12.09,11.4,11.68,11600.0],["2024-10-07",9.3,9.3,8.24,8.465,236200.0],["2024-10-08",8.46,8.46,7.25,7.49,122100.0],["2024-10-09",7.51,7.51,7.02,7.16,26100.0],["2024-10-10",7.08,7.27,6.68,6.92,63700.0],["2024-10-11",6.94,7.5,6.81,7.27,68100.0],["2024-10-14",7.17,7.392,6.81,7.05,30900.0],["2024-10-15",7.11,7.11,6.61,6.73,23600.0],["2024-10-16",6.71,7.0,6.62,6.71,12000.0],["2024-10-17",6.7,6.94,6.5,6.73,21300.0],["2024-10-18",6.94,7.12,6.94,7.12,23900.0],["2024-10-21",7.08,7.08,6.84,7.03,8200.0],["2024-10-22",6.77,7.0,6.77,6.86,6700.0],["2024-10-23",6.8,7.0,6.8,6.855,21600.0],["2024-10-24",6.88,7.25,6.81,7.25,16900.0],["2024-10-25",7.25,7.32,7.09,7.27,9000.0],["2024-10-28",7.34,7.4,7.26,7.26,7200.0],["2024-10-29",7.26,7.3,7.06,7.08,5900.0],["2024-10-30",7.2,7.59,7.1,7.31,32900.0],["2024-10-31",7.32,7.33,6.8,6.85,6800.0],["2024-11-01",6.89,7.102,6.66,6.75,16000.0],["2024-11-04",6.75,7.05,6.55,6.73,68000.0],["2024-11-05",6.78,7.14,6.78,6.86,13800.0],["2024-11-06",6.92,7.29,6.85,6.99,39500.0],["2024-11-07",7.105,7.26,6.98,7.26,17700.0],["2024-11-08",7.1,7.1,6.85,7.09,11800.0],["2024-11-11",6.967,7.09,6.967,7.08,6400.0],["2024-11-12",7.05,7.05,6.81,7.0,12000.0],["2024-11-13",6.888,6.89,6.69,6.89,4200.0],["2024-11-14",6.78,6.94,6.78,6.92,3400.0],["2024-11-15",6.76,6.76,6.355,6.355,9100.0],["2024-11-18",6.22,6.5,5.622,6.03,48400.0],["2024-11-19",5.992,6.26,5.78,5.9,14400.0],["2024-11-20",6.02,6.02,5.77,5.81,2800.0],["2024-11-21",5.844,6.017,5.75,5.845,3700.0],["2024-11-22",5.94,6.19,5.52,5.62,37000.0],["2024-11-25",5.75,5.95,5.71,5.73,20300.0],["2024-11-26",5.855,5.855,5.51,5.55,13300.0],["2024-11-27",5.65,5.98,5.51,5.51,12100.0],["2024-11-29",5.51,5.78,5.3,5.3,29100.0],["2024-12-02",5.66,5.83,5.35,5.67,38400.0],["2024-12-03",5.7,6.112,5.7,5.76,8200.0],["2024-12-04",5.85,6.18,5.62,5.76,21700.0],["2024-12-05",5.87,5.98,5.65,5.66,10500.0],["2024-12-06",5.8,5.81,5.62,5.62,10500.0],["2024-12-09",5.63,5.87,5.5,5.53,29700.0],["2024-12-10",5.68,5.68,5.62,5.66,6200.0],["2024-12-11",5.74,5.74,5.26,5.37,22600.0],["2024-12-12",5.3,5.538,5.22,5.33,33800.0],["2024-12-13",5.18,5.25,5.08,5.08,11200.0],["2024-12-16",5.17,5.357,5.02,5.185,8200.0],["2024-12-17",5.18,5.32,4.85,5.24,18400.0],["2024-12-18",5.34,5.415,4.78,4.79,20900.0],["2024-12-19",4.87,5.082,4.401,4.66,42600.0],["2024-12-20",4.7,4.86,4.66,4.7,16800.0],["2024-12-23",4.71,4.9,4.71,4.721,11700.0],["2024-12-24",4.75,4.86,4.74,4.86,5000.0],["2024-12-26",4.75,5.42,4.748,5.42,18500.0],["2024-12-27",5.45,5.45,5.011,5.15,25000.0],["2024-12-30",5.11,5.11,4.6,4.6,29200.0],["2024-12-31",4.6,4.89,4.6,4.65,16000.0],["2025-01-02",4.78,5.75,4.7,5.7,49600.0],["2025-01-03",5.75,5.855,5.474,5.7,14000.0],["2025-01-06",5.71,5.98,5.53,5.54,15600.0],["2025-01-07",5.6,5.643,5.5,5.5,7100.0],["2025-01-08",5.391,5.48,5.151,5.28,12900.0],["2025-01-10",5.27,5.38,5.13,5.13,10800.0],["2025-01-13",5.13,5.31,4.99,5.09,8900.0],["2025-01-14",5.1,5.1,4.7,4.77,7600.0],["2025-01-15",4.85,4.85,4.71,4.82,2400.0],["2025-01-16",4.7,4.7,4.6,4.63,7400.0],["2025-01-17",4.63,5.459,4.63,5.129,72800.0],["2025-01-21",5.52,5.8,5.1,5.76,88900.0],["2025-01-22",5.75,5.85,5.4,5.5,19100.0],["2025-01-23",5.575,5.575,5.25,5.5,17500.0],["2025-01-24",5.49,5.623,5.3,5.623,10600.0],["2025-01-27",5.395,5.56,5.1,5.2,16800.0],["2025-01-28",5.491,5.491,5.02,5.3,2500.0],["2025-01-29",5.25,5.25,5.003,5.095,6500.0],["2025-01-30",5.09,5.12,4.77,4.93,12800.0],["2025-01-31",5.054,5.35,4.9,4.96,8100.0],["2025-02-03",4.938,4.938,4.7,4.87,16300.0],["2025-02-04",4.8,4.989,4.8,4.95,2600.0],["2025-02-05",5.0,5.11,4.8,5.1,11800.0],["2025-02-06",5.11,5.25,4.864,4.95,11200.0],["2025-02-07",4.95,4.95,4.5,4.55,17300.0],["2025-02-10",4.75,4.9,4.435,4.48,52800.0],["2025-02-11",4.54,4.61,4.24,4.555,24200.0],["2025-02-12",4.48,4.653,4.48,4.61,12500.0],["2025-02-13",4.64,4.64,4.485,4.58,10300.0],["2025-02-14",4.52,4.818,4.52,4.781,10400.0],["2025-02-18",4.7,5.0,4.7,4.815,16900.0],["2025-02-19",4.8,4.819,4.5,4.81,15200.0],["2025-02-20",4.572,4.84,4.393,4.84,24000.0],["2025-02-21",4.69,4.69,4.51,4.51,11100.0],["2025-02-24",4.52,4.69,4.32,4.5,35600.0],["2025-02-25",4.5,4.66,4.33,4.63,70100.0],["2025-02-26",4.43,4.48,4.33,4.44,6100.0],["2025-02-27",4.395,4.48,4.19,4.2,27200.0],["2025-02-28",4.3,4.445,4.295,4.38,17400.0],["2025-03-03",4.46,4.46,3.84,4.01,21300.0],["2025-03-04",4.189,4.19,4.012,4.07,4200.0],["2025-03-05",4.25,4.365,4.25,4.33,3400.0],["2025-03-06",4.38,4.38,4.14,4.14,3800.0],["2025-03-07",4.14,4.27,4.04,4.06,2800.0],["2025-03-10",4.21,4.24,4.04,4.04,5300.0],["2025-03-11",4.0,4.16,3.76,4.01,41400.0],["2025-03-12",3.905,4.21,3.905,4.05,7400.0],["2025-03-13",4.14,4.14,3.96,3.97,5000.0],["2025-03-14",3.985,4.23,3.985,4.05,15400.0],["2025-03-17",4.33,4.33,4.022,4.08,2800.0],["2025-03-18",4.16,4.29,4.07,4.29,18500.0],["2025-03-19",4.37,4.37,4.2,4.23,2600.0],["2025-03-20",4.156,4.16,4.05,4.14,3900.0],["2025-03-21",4.145,7.3,4.145,6.1,10710900.0],["2025-03-24",6.71,7.1,6.18,6.7,2406600.0],["2025-03-25",6.6,6.62,4.0,4.9,626200.0],["2025-03-26",4.33,4.49,3.91,3.94,201800.0],["2025-03-27",3.91,4.03,3.34,3.43,85100.0],["2025-03-28",3.3,3.53,3.0,3.42,65900.0],["2025-03-31",3.39,3.39,3.1,3.1,40100.0],["2025-04-01",3.06,3.26,2.79,2.82,49500.0],["2025-04-02",2.81,3.38,2.81,3.23,105800.0],["2025-04-03",3.03,3.13,2.75,2.86,32700.0],["2025-04-04",2.77,2.78,2.5,2.54,40300.0],["2025-04-07",2.53,2.819,2.26,2.55,43700.0],["2025-04-08",2.8,2.8,2.17,2.24,43000.0],["2025-04-09",2.24,2.46,2.01,2.44,76400.0],["2025-04-10",2.43,2.43,2.06,2.22,20200.0],["2025-04-11",2.22,2.32,2.14,2.32,19000.0],["2025-04-14",2.5,2.55,2.33,2.49,20600.0],["2025-04-15",2.49,2.63,2.49,2.57,8400.0],["2025-04-16",2.53,2.55,2.35,2.38,11700.0],["2025-04-17",2.38,2.465,2.38,2.43,4400.0],["2025-04-21",2.43,2.463,2.36,2.42,15600.0],["2025-04-22",2.59,2.8,2.5,2.68,89400.0],["2025-04-23",2.65,2.862,2.61,2.75,34000.0],["2025-04-24",2.69,2.85,2.61,2.85,14500.0],["2025-04-25",2.88,3.225,2.81,2.9,41700.0],["2025-04-28",2.85,2.9,2.59,2.68,159000.0],["2025-04-29",2.67,2.78,2.65,2.68,29900.0],["2025-04-30",2.68,2.95,2.68,2.8,19400.0],["2025-05-01",2.94,3.06,2.87,3.0,45300.0],["2025-05-02",3.03,3.11,2.93,2.99,16800.0],["2025-05-05",2.92,3.1,2.92,3.04,5700.0],["2025-05-06",2.94,3.09,2.894,2.98,6900.0],["2025-05-07",2.96,2.96,2.701,2.701,12100.0],["2025-05-08",2.73,2.95,2.729,2.84,24800.0],["2025-05-09",2.84,2.84,2.72,2.745,8000.0],["2025-05-12",2.81,2.9,2.65,2.77,21700.0],["2025-05-13",2.82,2.82,2.69,2.79,12300.0],["2025-05-14",2.79,2.82,2.705,2.726,3800.0],["2025-05-15",2.75,2.995,2.75,2.915,120800.0],["2025-05-16",2.9,3.3,2.76,2.88,1123100.0],["2025-05-19",2.73,3.08,2.665,3.07,99200.0],["2025-05-20",3.0,3.17,2.905,3.06,53500.0],["2025-05-21",3.06,3.149,2.93,2.96,16600.0],["2025-05-22",2.92,3.05,2.72,2.962,21900.0],["2025-05-23",2.9,3.098,2.862,2.99,15700.0],["2025-05-27",3.05,3.1,2.96,2.98,6500.0],["2025-05-28",3.03,3.09,2.92,3.0,11700.0],["2025-05-29",3.15,3.38,3.077,3.22,60300.0],["2025-05-30",3.21,3.21,3.052,3.07,12000.0],["2025-06-02",3.09,3.3,3.09,3.2,16600.0],["2025-06-03",3.15,3.36,3.09,3.3,32100.0],["2025-06-04",3.29,3.36,3.12,3.3,16200.0],["2025-06-05",3.27,3.49,3.15,3.27,52600.0],["2025-06-06",3.28,3.295,3.0,3.29,28000.0],["2025-06-09",3.32,3.4,3.119,3.29,11000.0],["2025-06-10",3.275,3.45,3.26,3.36,44300.0],["2025-06-11",3.33,3.49,3.154,3.39,10100.0],["2025-06-12",3.32,3.44,3.28,3.35,7600.0],["2025-06-13",3.25,3.45,3.23,3.35,29500.0],["2025-06-16",3.305,3.33,3.116,3.315,11000.0],["2025-06-17",3.17,3.279,3.16,3.22,4100.0],["2025-06-18",3.15,3.33,3.068,3.33,17300.0],["2025-06-20",3.37,3.405,3.2,3.37,7200.0],["2025-06-23",3.27,3.47,3.2,3.37,23900.0],["2025-06-24",3.19,3.63,3.19,3.402,22500.0],["2025-06-25",3.48,3.548,3.35,3.43,5900.0],["2025-06-26",3.41,3.5,3.39,3.5,9500.0],["2025-06-27",3.61,3.61,3.35,3.42,13400.0],["2025-06-30",3.1,3.43,3.1,3.41,23900.0],["2025-07-01",3.36,3.65,3.28,3.41,4200.0],["2025-07-02",3.46,3.54,3.4,3.54,7900.0],["2025-07-03",3.499,3.545,3.499,3.54,2200.0],["2025-07-07",3.44,3.6,3.24,3.25,38100.0],["2025-07-08",3.31,3.48,3.27,3.32,12200.0],["2025-07-09",3.45,3.49,3.365,3.4,9100.0],["2025-07-10",3.33,3.61,3.32,3.47,14500.0],["2025-07-11",3.41,3.813,3.264,3.535,48700.0],["2025-07-14",3.52,4.1,3.5,3.9,101000.0],["2025-07-15",3.82,4.09,3.554,3.554,38900.0],["2025-07-16",3.75,3.96,3.5,3.5,31100.0],["2025-07-17",3.645,3.656,3.58,3.65,5600.0],["2025-07-18",3.755,3.96,3.4,3.587,60100.0],["2025-07-21",3.62,4.07,3.595,3.595,90500.0],["2025-07-22",3.6,3.76,3.6,3.64,1900.0],["2025-07-23",3.64,3.9,3.62,3.795,10000.0],["2025-07-24",3.7,3.802,3.7,3.802,1400.0],["2025-07-25",3.8,3.94,3.74,3.75,4300.0],["2025-07-28",3.831,3.9,3.76,3.77,6700.0],["2025-07-29",3.75,3.8,3.464,3.59,7600.0],["2025-07-30",3.46,3.46,3.12,3.32,18400.0],["2025-07-31",3.223,3.65,3.1,3.29,91800.0],["2025-08-01",3.26,3.26,3.14,3.205,4400.0],["2025-08-04",3.38,3.55,3.346,3.385,103000.0],["2025-08-05",3.39,3.4,3.358,3.4,58500.0],["2025-08-06",3.225,3.4,3.225,3.4,4500.0],["2025-08-07",3.39,3.39,3.23,3.26,1200.0],["2025-08-08",3.26,3.4,3.257,3.38,10000.0],["2025-08-11",3.39,3.39,3.32,3.38,4000.0],["2025-08-12",3.31,3.36,3.2,3.282,8400.0],["2025-08-13",3.31,3.45,3.17,3.36,27700.0],["2025-08-14",3.17,3.44,3.17,3.433,13800.0],["2025-08-15",3.41,3.49,3.38,3.38,3800.0],["2025-08-18",3.29,3.5,3.29,3.37,2500.0],["2025-08-19",3.28,3.37,3.28,3.37,2900.0],["2025-08-20",3.26,3.48,3.26,3.38,11100.0],["2025-08-21",3.33,3.38,3.282,3.38,6600.0],["2025-08-22",3.39,3.39,3.3,3.34,3900.0],["2025-08-25",3.34,3.41,3.32,3.4,8300.0],["2025-08-26",3.37,3.414,3.35,3.357,1900.0],["2025-08-27",3.374,3.432,3.36,3.36,3500.0],["2025-08-28",3.349,3.349,3.18,3.22,6300.0],["2025-08-29",3.22,3.252,3.145,3.18,7000.0],["2025-09-02",3.2,3.28,3.0,3.0,23100.0],["2025-09-03",3.0,3.0,2.95,2.97,6700.0],["2025-09-04",3.0,3.0,2.97,3.0,5100.0],["2025-09-05",3.01,3.01,2.96,3.01,7300.0],["2025-09-08",2.98,3.198,2.901,3.09,2082800.0],["2025-09-09",2.65,2.7,2.45,2.58,359400.0],["2025-09-10",2.61,3.99,2.58,2.98,1939800.0],["2025-09-11",2.87,3.39,2.7,2.8,271000.0],["2025-09-12",2.72,3.09,2.708,2.87,108200.0],["2025-09-15",2.56,2.92,2.53,2.83,108400.0],["2025-09-16",2.82,2.92,2.724,2.75,30900.0],["2025-09-17",2.75,2.99,2.73,2.85,82200.0],["2025-09-18",2.94,2.95,2.8,2.87,14900.0],["2025-09-19",2.8,2.95,2.769,2.87,34800.0],["2025-09-22",2.87,3.0,2.87,3.0,18000.0],["2025-09-23",4.59,5.02,3.81,4.22,54188200.0],["2025-09-24",4.12,4.31,3.611,4.26,532500.0],["2025-09-25",3.91,4.51,3.906,4.45,2480100.0],["2025-09-26",4.33,4.96,4.19,4.41,219300.0],["2025-09-29",4.02,4.148,3.8,3.8,172000.0],["2025-09-30",3.68,3.855,3.67,3.72,103900.0],["2025-10-01",3.64,3.72,3.5,3.52,71000.0],["2025-10-02",3.5,4.13,3.5,3.95,322800.0],["2025-10-03",3.94,4.07,3.756,3.79,738000.0],["2025-10-06",4.01,4.01,3.64,3.71,155800.0],["2025-10-07",24.89,31.7,16.4,17.92,77432200.0],["2025-10-08",10.5,11.66,9.881,10.65,1977600.0],["2025-10-09",15.31,18.45,13.4,14.75,12818500.0],["2025-10-10",13.71,14.75,12.19,12.66,595400.0],["2025-10-13",12.78,13.06,12.41,12.75,169300.0],["2025-10-14",12.35,12.67,11.24,11.35,215000.0],["2025-10-15",10.83,12.31,10.53,11.675,163500.0],["2025-10-16",11.86,12.97,10.7,10.99,215700.0],["2025-10-17",10.2,10.565,9.51,9.58,90500.0],["2025-10-20",9.31,9.75,9.23,9.43,94900.0],["2025-10-21",9.21,9.35,8.43,8.53,78500.0],["2025-10-22",8.19,8.39,7.73,7.73,98700.0],["2025-10-23",7.5,8.395,7.5,8.29,122200.0],["2025-10-24",8.02,8.61,8.02,8.43,174900.0],["2025-10-27",8.26,8.355,7.225,7.345,66800.0],["2025-10-28",7.12,7.43,7.02,7.16,58100.0],["2025-10-29",7.04,7.5,7.04,7.47,111100.0],["2025-10-30",7.2,7.54,7.07,7.35,75700.0],["2025-10-31",7.2,7.53,7.18,7.32,31800.0],["2025-11-03",7.22,7.64,6.66,6.7,94600.0],["2025-11-04",6.16,6.232,5.844,5.96,43400.0],["2025-11-05",5.8,6.1,5.8,5.94,21700.0],["2025-11-06",5.85,5.97,5.7,5.82,20300.0],["2025-11-07",5.07,5.475,4.95,4.95,41200.0],["2025-11-10",21.44,25.88,15.06,17.25,43784000.0],["2025-11-11",18.2,33.6,15.0,23.58,14401300.0],["2025-11-12",21.0,28.2,20.72,23.6,4506600.0],["2025-11-13",23.48,29.03,22.0,27.84,2001800.0],["2025-11-14",27.01,28.295,25.91,26.83,707800.0],["2025-11-17",27.85,27.85,21.25,22.85,423600.0],["2025-11-18",21.935,22.39,18.51,20.87,305300.0],["2025-11-19",19.84,20.8,18.596,20.33,283900.0],["2025-11-20",19.3,19.8,16.82,17.35,202800.0],["2025-11-21",16.97,17.95,16.03,16.77,117500.0],["2025-11-24",16.35,17.02,15.96,16.31,210300.0],["2025-11-25",15.76,17.08,15.76,16.58,40200.0],["2025-11-26",16.55,17.475,16.417,17.39,162600.0],["2025-11-28",17.73,18.07,16.86,17.78,150800.0],["2025-12-01",18.07,19.043,17.04,17.77,163100.0],["2025-12-02",16.75,19.41,16.7,19.34,143600.0],["2025-12-03",18.29,22.19,17.752,22.14,120600.0],["2025-12-04",21.4,23.738,21.17,22.89,262000.0],["2025-12-05",22.17,27.85,22.17,27.46,132200.0],["2025-12-08",26.46,28.0,24.6,25.73,151200.0],["2025-12-09",25.73,28.39,24.66,27.79,169500.0],["2025-12-10",26.54,29.97,26.54,29.45,270000.0],["2025-12-11",28.29,29.1,25.6,29.01,166200.0],["2025-12-12",27.46,32.2,27.3,32.0,105100.0],["2025-12-15",30.78,31.9,29.5,31.6,62800.0],["2025-12-16",30.4,32.55,28.11,30.0,62000.0],["2025-12-17",28.56,33.31,25.0,26.33,114500.0],["2025-12-18",26.5,27.01,24.53,26.0,37000.0],["2025-12-19",26.75,29.05,26.75,27.17,49700.0],["2025-12-22",27.42,30.03,27.42,28.92,27900.0],["2025-12-23",29.0,29.84,27.5,29.08,33400.0],["2025-12-24",28.835,30.0,28.835,29.49,18100.0],["2025-12-26",29.97,38.325,29.36,34.14,231900.0],["2025-12-29",33.46,35.1,29.61,29.61,82200.0],["2025-12-30",29.51,29.83,21.56,22.31,142800.0],["2025-12-31",23.0,24.75,22.33,23.01,33300.0],["2026-01-02",24.42,24.42,21.08,21.82,49300.0],["2026-01-05",21.82,22.6,20.785,21.26,38300.0],["2026-01-06",21.15,22.95,20.62,21.84,23300.0],["2026-01-07",23.56,23.85,20.82,21.0,33900.0],["2026-01-08",20.93,21.56,19.42,20.37,18800.0],["2026-01-09",20.41,21.359,19.84,20.5,13600.0],["2026-01-12",20.21,22.6,20.21,21.82,28200.0],["2026-01-13",22.11,23.87,21.217,23.3,30200.0],["2026-01-14",22.75,24.99,22.51,24.99,19300.0],["2026-01-15",24.0,24.487,23.86,23.95,15600.0],["2026-01-16",24.14,26.3,23.77,24.975,34000.0],["2026-01-20",24.17,29.38,22.18,27.925,42500.0],["2026-01-21",27.05,29.72,26.58,28.17,32300.0],["2026-01-22",29.36,32.0,28.77,29.58,37200.0],["2026-01-23",27.18,28.25,25.75,25.76,46500.0],["2026-01-26",25.04,25.76,24.73,24.96,19500.0],["2026-01-27",24.66,27.75,24.66,25.56,14700.0],["2026-01-28",25.5,25.645,23.91,24.45,18300.0],["2026-01-29",25.55,26.36,23.85,25.1,35900.0],["2026-01-30",24.0,26.83,24.0,26.235,47000.0],["2026-02-02",26.6,27.86,24.675,27.36,30900.0],["2026-02-03",27.16,28.4,25.204,25.61,26900.0],["2026-02-04",25.23,25.6,23.095,23.78,38400.0],["2026-02-05",23.8,24.25,21.815,22.63,50500.0],["2026-02-06",23.1,26.1,23.1,25.26,48900.0],["2026-02-09",24.64,25.815,23.18,24.0,47800.0],["2026-02-10",23.67,23.83,21.497,21.52,57300.0],["2026-02-11",20.2,22.25,19.85,21.8,2174900.0],["2026-02-12",21.89,30.03,21.89,30.03,1495500.0],["2026-02-13",28.9,32.56,28.11,29.12,707800.0],["2026-02-17",30.52,32.0,28.9,29.91,217100.0],["2026-02-18",30.12,31.0,29.565,30.5,395000.0],["2026-02-19",30.08,31.6,29.6,30.46,340900.0],["2026-02-20",29.94,30.765,29.43,30.0,105600.0],["2026-02-23",29.61,30.68,28.87,29.78,262100.0],["2026-02-24",29.89,33.99,29.89,31.75,863100.0],["2026-02-25",32.39,33.72,32.0,32.3,376300.0],["2026-02-26",32.3,32.615,29.62,29.78,160000.0],["2026-02-27",28.98,31.86,28.63,29.58,171500.0],["2026-03-02",29.26,30.89,27.755,30.05,183100.0],["2026-03-03",29.15,30.295,27.89,28.08,102900.0],["2026-03-04",27.88,30.345,27.88,29.68,204300.0],["2026-03-05",29.81,30.8,28.36,28.36,262400.0],["2026-03-06",28.31,29.555,27.1,28.91,132600.0],["2026-03-09",28.75,30.39,26.425,28.69,231400.0],["2026-03-10",27.99,29.22,25.0,25.51,216600.0],["2026-03-11",26.21,26.74,21.98,26.37,478900.0],["2026-03-12",25.56,27.41,23.35,26.37,252200.0],["2026-03-13",26.79,27.6,25.563,26.33,181700.0],["2026-03-16",26.78,27.15,24.53,24.98,150900.0],["2026-03-17",24.99,25.225,22.005,24.01,313900.0],["2026-03-18",23.3,23.685,20.05,21.15,476900.0],["2026-03-19",21.13,22.04,17.98,19.2,422500.0],["2026-03-20",20.19,20.445,16.5,18.14,967500.0],["2026-03-23",17.81,23.18,17.655,23.05,337900.0],["2026-03-24",22.41,24.08,20.45,23.92,357000.0],["2026-03-25",24.63,26.11,23.54,25.05,143400.0],["2026-03-26",25.05,27.68,24.785,25.63,260500.0],["2026-03-27",25.02,25.96,22.92,25.5,171800.0],["2026-03-30",25.83,26.17,23.41,24.27,241000.0],["2026-03-31",24.83,26.86,24.485,25.9,245200.0],["2026-04-01",25.45,26.72,24.58,25.08,166300.0],["2026-04-02",24.12,27.01,24.0,25.09,237900.0],["2026-04-06",24.81,26.14,24.35,24.57,167100.0],["2026-04-07",24.11,26.33,23.22,24.4,200900.0],["2026-04-08",25.17,27.29,25.17,25.6,151300.0],["2026-04-09",24.96,26.99,24.945,26.69,337200.0],["2026-04-10",27.09,27.88,25.55,25.82,287200.0],["2026-04-13",25.68,26.65,24.8,26.43,238500.0],["2026-04-14",27.0,28.57,25.8,26.73,325500.0],["2026-04-15",26.75,27.185,25.92,26.61,293200.0],["2026-04-16",26.79,28.18,26.285,27.0,483200.0],["2026-04-17",27.85,27.925,26.29,26.6,388900.0],["2026-04-20",26.59,28.54,26.18,26.43,205400.0],["2026-04-21",26.43,27.075,25.77,26.82,189500.0],["2026-04-22",27.09,28.759,25.69,25.9,153700.0],["2026-04-23",26.04,26.921,25.16,25.42,119500.0],["2026-04-24",25.85,25.885,24.02,24.75,166900.0],["2026-04-27",24.49,26.23,24.4,25.5,267500.0],["2026-04-28",25.5,26.09,24.17,24.23,111700.0],["2026-04-29",24.29,25.33,22.9,23.93,118100.0],["2026-04-30",24.38,26.29,24.27,25.66,204200.0],["2026-05-01",25.5,26.293,25.26,25.36,228100.0],["2026-05-04",24.07,26.99,24.07,25.93,306500.0],["2026-05-05",25.14,25.955,24.77,24.87,142500.0],["2026-05-06",24.93,26.315,24.59,24.69,125400.0],["2026-05-07",24.5,26.03,24.15,24.99,1874400.0],["2026-05-08",25.01,25.3,23.96,24.16,171300.0],["2026-05-11",24.26,25.305,23.795,24.36,250700.0],["2026-05-12",24.03,24.945,22.01,23.09,528500.0],["2026-05-13",23.19,24.71,22.625,24.16,392400.0],["2026-05-14",23.81,24.53,23.4,23.88,194400.0],["2026-05-15",23.41,25.39,23.41,24.6,439300.0],["2026-05-18",24.65,25.51,24.375,24.9,523000.0],["2026-05-19",24.69,25.2,23.78,24.04,249500.0],["2026-05-20",24.0,24.83,24.0,24.15,180000.0],["2026-05-21",24.25,25.386,24.25,24.86,255200.0],["2026-05-22",25.02,26.225,24.86,25.3,166300.0],["2026-05-26",25.19,26.1,24.575,25.89,346100.0],["2026-05-27",26.0,26.48,24.61,25.21,222400.0],["2026-05-28",25.64,25.64,24.75,24.84,303000.0],["2026-05-29",24.64,26.02,24.64,24.88,846800.0],["2026-06-01",24.75,25.89,24.04,24.85,307400.0],["2026-06-02",24.42,25.45,22.92,22.95,288700.0],["2026-06-03",23.16,23.28,22.13,22.33,318600.0],["2026-06-04",22.26,23.54,20.09,22.31,458600.0],["2026-06-05",21.81,22.51,20.48,21.01,523500.0],["2026-06-08",21.64,22.16,20.32,20.91,302100.0],["2026-06-09",20.97,22.22,20.1,20.96,462100.0],["2026-06-10",20.98,21.62,18.59,20.15,531800.0],["2026-06-11",20.75,21.71,20.025,21.36,313200.0],["2026-06-12",21.41,21.89,20.49,20.78,207200.0],["2026-06-15",21.08,21.77,19.43,20.07,629000.0],["2026-06-16",20.26,21.025,19.492,20.59,397100.0],["2026-06-17",20.65,21.79,20.14,21.42,259100.0],["2026-06-18",21.71,22.36,21.04,21.23,1747100.0],["2026-06-22",21.51,25.9,21.51,23.885,554500.0],["2026-06-23",23.21,24.53,22.81,22.94,325700.0],["2026-06-24",22.97,24.54,21.91,22.0,412100.0],["2026-06-25",22.29,23.96,21.69,22.57,380500.0],["2026-06-26",22.46,25.5,22.05,25.36,8623800.0],["2026-06-29",25.36,25.75,23.31,24.21,523400.0],["2026-06-30",24.46,26.63,24.44,26.01,569200.0],["2026-07-01",26.1,28.435,25.76,27.09,580900.0],["2026-07-02",27.09,30.185,26.29,29.98,760900.0],["2026-07-06",29.68,30.75,28.49,29.8,725348.575926],["2026-07-07",30.02,30.525,29.05,30,588472.044392],["2026-07-08",29.71,30.35,27.18,27.53,678856.894334],["2026-07-09",27.29,31.35,27.29,30.78,845664.16591],["2026-07-10",30.78,31.3,28.395,28.53,312624.254128],["2026-07-13",28.53,28.905,26.29,28,269777.91347],["2026-07-14",27.96,31.05,26.88,30.99,519858.288708],["2026-07-15",30.99,31.765,29.8885,30.95,622552.191813],["2026-07-16",31,31.32,29.64,30.24,356039.479083],["2026-07-17",29.52,31.87,29.52,31.48,489003.890372],["2026-07-20",31.48,34.89,31.48,32.99,350606.43825],["2026-07-21",32.68,34.745,31.94,32.99,433854.485037],["2026-07-22",32.63,33.29,29.54,29.99,587256.676296],["2026-07-23",29.28,30.75,28.25,29.17,488958.521713],["2026-07-24",29.79,30.005,28.48,28.82,564861.923184],["2026-07-27",29.98,30.9,29.02,29.44,547173.234994],["2026-07-28",29.53,30.44,28.4,29.42,305472.146789],["2026-07-29",29.42,30.05,28.16,28.33,323117.198589],["2026-07-30",29.05,30.02,28.71,29.21,334001.078211],["2026-07-31",29.21,30.27,28.65,28.99,314511.01182],["2026-08-03",29.67,29.9,28.415,28.56,227768.51498],["2026-08-04",28.85,30.58,28.477,30.02,551108.673833],["2026-08-05",30.55,31.77,29.05,30.83,605215.717714],["2026-08-06",30.44,31.1,29.39,29.88,696395.014746],["2026-08-07",30.11,30.655,29.09,29.92,197364.764247],["2026-08-10",29.72,30.31,29.595,30,96364.14882],["2026-08-11",29.89,30.78,29.14,30.36,234884.006676],["2026-08-12",30.29,31.55,29.89,31,314349.623099],["2026-08-13",31.13,31.13,30.16,30.73,227790.378703]]}