{"t":"ICCM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-08-26",356.4,372.0,324.0,327.0,4940.0],["2021-08-27",340.5,345.0,329.1,331.5,2113.0],["2021-08-30",333.6,333.6,318.3,320.1,1637.0],["2021-08-31",318.0,332.1,315.0,319.8,653.0],["2021-09-01",321.3,321.3,300.6,312.9,1037.0],["2021-09-02",315.9,315.9,300.9,304.8,503.0],["2021-09-03",301.77,306.0,300.3,302.1,397.0],["2021-09-07",300.0,346.2,300.0,339.9,2893.0],["2021-09-08",335.7,335.7,307.8,307.8,907.0],["2021-09-09",307.8,328.83,300.0,317.1,1140.0],["2021-09-10",315.3,316.2,300.3,308.4,520.0],["2021-09-13",311.4,311.4,270.0,283.5,1803.0],["2021-09-14",285.0,289.2,273.6,276.0,1303.0],["2021-09-15",270.3,277.44,270.0,270.3,460.0],["2021-09-16",269.4,300.0,264.3,291.78,280.0],["2021-09-17",293.1,293.1,267.0,277.5,817.0],["2021-09-20",286.5,286.5,255.6,258.3,673.0],["2021-09-21",266.7,277.5,258.3,270.0,233.0],["2021-09-22",270.0,286.2,270.0,282.6,470.0],["2021-09-23",292.2,309.0,284.4,301.5,1140.0],["2021-09-24",287.7,298.2,287.7,295.44,510.0],["2021-09-27",294.0,297.3,287.1,287.1,350.0],["2021-09-28",292.2,292.2,282.9,283.8,353.0],["2021-09-29",277.2,285.15,270.3,276.0,1980.0],["2021-09-30",273.6,281.7,257.7,264.0,1070.0],["2021-10-01",264.0,267.0,250.5,260.85,977.0],["2021-10-04",244.2,247.56,223.5,225.3,1617.0],["2021-10-05",234.39,249.27,204.3,223.5,2147.0],["2021-10-06",221.7,228.6,213.0,215.73,827.0],["2021-10-07",217.8,228.6,216.6,220.5,327.0],["2021-10-08",223.5,224.1,211.2,223.5,430.0],["2021-10-11",222.0,223.5,201.3,202.5,803.0],["2021-10-12",214.2,217.2,207.0,208.5,320.0],["2021-10-13",208.2,208.2,189.3,189.3,907.0],["2021-10-14",183.3,185.4,167.4,178.8,1623.0],["2021-10-15",167.4,177.9,165.45,168.9,527.0],["2021-10-18",176.1,179.7,170.4,176.4,1017.0],["2021-10-19",176.4,186.0,172.5,181.2,4477.0],["2021-10-20",195.0,202.2,189.0,191.55,9267.0],["2021-10-21",198.0,199.2,190.5,191.1,2230.0],["2021-10-22",201.0,201.0,187.5,194.4,840.0],["2021-10-25",221.7,226.2,217.5,224.7,7217.0],["2021-10-26",243.0,243.0,235.05,243.0,5123.0],["2021-10-27",236.7,236.7,220.5,221.1,1977.0],["2021-10-28",224.7,224.7,213.33,217.5,1150.0],["2021-10-29",220.2,221.7,213.3,218.4,207.0],["2021-11-01",234.6,239.4,230.4,236.4,3497.0],["2021-11-02",241.2,246.9,228.6,233.1,2133.0],["2021-11-03",229.8,232.5,223.5,231.6,867.0],["2021-11-04",230.4,230.4,222.6,224.7,1040.0],["2021-11-05",224.7,226.2,217.5,226.2,630.0],["2021-11-08",211.5,211.5,197.1,202.2,1700.0],["2021-11-09",209.1,212.1,192.6,212.1,743.0],["2021-11-10",204.0,205.8,196.2,205.8,913.0],["2021-11-11",195.0,198.3,181.2,190.2,1243.0],["2021-11-12",192.6,194.4,189.0,194.4,567.0],["2021-11-15",184.5,190.5,180.0,180.0,1213.0],["2021-11-16",180.0,181.2,166.5,170.7,1843.0],["2021-11-17",175.8,178.8,168.66,178.8,1813.0],["2021-11-18",187.5,189.0,180.6,186.6,1993.0],["2021-11-19",199.2,199.2,182.4,186.6,1267.0],["2021-11-22",184.2,189.3,169.5,174.9,1690.0],["2021-11-23",164.7,166.5,158.4,164.7,903.0],["2021-11-24",162.06,162.09,156.3,161.7,797.0],["2021-11-26",164.7,164.7,150.3,156.3,557.0],["2021-11-29",150.6,151.74,137.4,141.0,1817.0],["2021-11-30",138.0,138.0,127.8,130.2,1250.0],["2021-12-01",135.6,148.5,135.6,146.7,9113.0],["2021-12-02",148.5,149.52,138.3,144.9,2280.0],["2021-12-03",144.9,145.5,133.5,138.0,1857.0],["2021-12-06",132.51,132.51,121.95,122.1,2100.0],["2021-12-07",131.1,138.9,131.1,138.0,1773.0],["2021-12-08",135.0,135.0,122.7,128.4,1987.0],["2021-12-09",110.4,113.1,99.93,103.5,27900.0],["2021-12-10",103.5,111.9,103.5,110.7,10583.0],["2021-12-13",108.6,108.6,96.45,98.4,6543.0],["2021-12-14",108.3,108.6,100.5,104.7,8150.0],["2021-12-15",105.0,105.0,96.0,99.0,3517.0],["2021-12-16",107.1,107.1,92.1,95.4,2380.0],["2021-12-17",95.4,95.4,90.0,91.5,1630.0],["2021-12-20",88.8,89.1,81.0,81.9,3330.0],["2021-12-21",82.5,88.5,82.5,85.5,4970.0],["2021-12-22",84.0,87.9,80.4,85.2,2677.0],["2021-12-23",86.4,86.7,82.8,85.2,4083.0],["2021-12-27",108.0,117.0,90.9,98.7,238507.0],["2021-12-28",100.2,102.9,94.5,99.0,19690.0],["2021-12-29",96.0,96.0,88.5,89.4,6963.0],["2021-12-30",92.4,92.4,84.6,90.3,5163.0],["2021-12-31",90.3,91.5,87.81,91.5,3620.0],["2022-01-03",94.8,96.3,90.99,93.0,6830.0],["2022-01-04",96.3,97.2,91.2,92.4,3927.0],["2022-01-05",94.2,94.5,89.1,90.0,3010.0],["2022-01-06",88.8,90.0,85.5,88.8,1063.0],["2022-01-07",88.8,90.6,84.87,89.7,697.0],["2022-01-10",84.6,84.6,78.0,79.5,3480.0],["2022-01-11",81.6,83.4,81.6,82.8,1187.0],["2022-01-12",84.0,85.5,81.45,84.9,1520.0],["2022-01-13",84.9,84.9,80.13,81.6,1177.0],["2022-01-14",82.2,82.2,78.15,82.2,850.0],["2022-01-18",77.7,80.1,73.5,74.7,5287.0],["2022-01-19",70.8,72.0,66.0,66.9,3850.0],["2022-01-20",75.6,76.8,69.03,70.8,12280.0],["2022-01-21",70.5,72.6,68.52,72.6,1683.0],["2022-01-24",67.5,67.8,62.4,65.1,8510.0],["2022-01-25",62.1,65.4,60.3,60.3,4210.0],["2022-01-26",63.3,63.75,60.0,62.4,5180.0],["2022-01-27",63.3,64.5,60.0,63.0,2713.0],["2022-01-28",60.9,70.5,60.0,63.3,1933.0],["2022-01-31",67.5,70.5,65.7,70.2,4153.0],["2022-02-01",77.1,77.7,75.6,77.7,4000.0],["2022-02-02",86.4,86.4,82.5,84.0,5483.0],["2022-02-03",84.0,85.8,82.11,85.8,2543.0],["2022-02-04",83.1,84.0,81.6,83.55,793.0],["2022-02-07",95.1,99.3,94.8,99.3,14557.0],["2022-02-08",97.8,97.8,90.0,92.1,4380.0],["2022-02-09",90.0,90.6,87.9,89.1,1857.0],["2022-02-10",92.7,94.2,89.7,90.3,1800.0],["2022-02-11",90.3,90.54,84.3,87.3,1507.0],["2022-02-14",84.0,84.0,78.0,78.0,3397.0],["2022-02-15",81.3,87.0,78.3,87.0,3103.0],["2022-02-16",91.8,91.8,86.1,86.7,770.0],["2022-02-17",84.3,84.3,79.32,80.4,1953.0],["2022-02-18",80.85,80.85,78.6,80.25,163.0],["2022-02-22",76.5,78.75,76.5,78.6,460.0],["2022-02-23",77.7,77.7,72.3,73.8,853.0],["2022-02-24",66.0,73.8,66.0,73.8,3713.0],["2022-02-25",74.1,74.1,72.0,73.5,1207.0],["2022-02-28",73.8,73.8,70.8,71.7,977.0],["2022-03-01",75.3,78.0,73.5,73.5,1153.0],["2022-03-02",77.4,80.1,74.7,76.8,1403.0],["2022-03-03",78.3,79.65,74.1,77.7,607.0],["2022-03-04",74.4,75.03,72.0,73.2,267.0],["2022-03-07",72.0,74.1,66.6,67.8,657.0],["2022-03-08",70.5,72.9,68.82,70.8,703.0],["2022-03-09",72.3,75.0,72.3,72.6,230.0],["2022-03-10",73.8,76.35,70.8,70.8,393.0],["2022-03-11",70.8,79.2,70.74,71.4,510.0],["2022-03-14",69.9,72.0,69.0,71.1,373.0],["2022-03-15",69.9,71.7,69.0,70.2,677.0],["2022-03-16",74.1,75.0,72.0,72.0,947.0],["2022-03-17",72.3,75.6,71.4,75.3,1433.0],["2022-03-18",74.7,80.1,73.5,80.1,1820.0],["2022-03-21",75.0,78.3,75.0,75.0,1623.0],["2022-03-22",76.2,78.0,75.6,78.0,383.0],["2022-03-23",77.1,77.1,74.4,76.2,640.0],["2022-03-24",75.0,77.7,72.6,77.7,730.0],["2022-03-25",80.7,80.7,72.6,77.4,1583.0],["2022-03-28",75.0,75.3,72.3,73.5,560.0],["2022-03-29",74.55,75.0,74.1,75.0,190.0],["2022-03-30",75.3,75.3,72.9,72.9,473.0],["2022-03-31",73.5,73.65,72.0,72.0,623.0],["2022-04-01",72.0,72.0,70.95,71.7,167.0],["2022-04-04",71.4,72.6,66.6,68.1,530.0],["2022-04-05",70.5,71.7,69.45,70.5,617.0],["2022-04-06",69.33,69.33,68.04,68.1,323.0],["2022-04-07",69.3,70.5,66.63,69.0,420.0],["2022-04-08",69.9,70.2,69.9,69.9,23.0],["2022-04-11",65.1,66.0,63.9,65.7,487.0],["2022-04-12",66.0,67.8,63.6,63.6,157.0],["2022-04-13",63.9,66.9,63.6,66.9,1317.0],["2022-04-14",65.7,65.7,62.7,63.0,260.0],["2022-04-18",63.0,66.3,60.0,65.7,410.0],["2022-04-19",66.3,69.3,66.0,67.5,163.0],["2022-04-20",73.5,77.7,72.0,74.1,3437.0],["2022-04-21",72.45,74.4,71.4,72.9,193.0],["2022-04-22",71.4,73.26,67.8,73.26,277.0],["2022-04-25",73.2,75.0,70.5,73.8,1327.0],["2022-04-26",72.3,72.3,66.9,67.5,1030.0],["2022-04-27",66.6,70.2,66.6,66.9,4030.0],["2022-04-28",66.06,67.2,62.7,67.2,443.0],["2022-04-29",64.2,66.0,63.03,64.26,287.0],["2022-05-02",63.6,64.5,63.45,63.45,403.0],["2022-05-03",63.0,63.6,63.0,63.3,367.0],["2022-05-04",69.9,69.9,62.4,65.4,127.0],["2022-05-05",63.0,63.9,61.5,62.4,273.0],["2022-05-06",62.73,63.0,60.9,63.0,323.0],["2022-05-09",58.5,59.7,54.0,55.8,1327.0],["2022-05-10",59.4,59.4,55.5,55.5,743.0],["2022-05-11",60.0,60.0,54.3,54.3,1280.0],["2022-05-12",53.4,53.4,50.52,51.6,667.0],["2022-05-13",52.2,55.95,51.0,54.6,993.0],["2022-05-16",55.8,57.24,54.3,55.5,1033.0],["2022-05-17",59.1,64.2,58.8,63.9,2270.0],["2022-05-18",62.7,62.7,57.0,58.44,1280.0],["2022-05-19",55.5,58.2,55.5,57.3,1320.0],["2022-05-20",58.5,58.5,55.5,57.0,527.0],["2022-05-23",57.9,57.9,56.4,57.0,637.0],["2022-05-24",57.0,57.6,55.8,57.3,1143.0],["2022-05-25",57.0,58.5,55.5,58.5,940.0],["2022-05-26",57.0,57.6,55.8,57.0,957.0],["2022-05-27",57.0,58.5,56.37,58.5,340.0],["2022-05-31",56.1,57.6,54.3,55.8,777.0],["2022-06-01",56.7,58.2,56.55,57.3,263.0],["2022-06-02",55.5,57.0,51.9,57.0,1480.0],["2022-06-03",55.8,56.4,52.5,55.5,473.0],["2022-06-06",56.55,56.55,52.2,52.5,1417.0],["2022-06-07",54.3,55.5,52.2,52.2,3000.0],["2022-06-08",52.8,55.5,52.8,55.5,2010.0],["2022-06-09",57.03,57.03,54.75,55.5,403.0],["2022-06-10",54.0,58.5,52.95,55.95,987.0],["2022-06-13",57.0,57.0,51.9,55.8,3217.0],["2022-06-14",57.0,57.0,54.0,55.5,2137.0],["2022-06-15",55.2,55.47,54.0,54.3,533.0],["2022-06-16",53.4,54.0,51.9,52.5,1350.0],["2022-06-17",52.8,53.88,51.9,53.88,270.0],["2022-06-21",54.3,55.5,52.5,53.4,637.0],["2022-06-22",52.86,53.46,51.0,52.8,530.0],["2022-06-23",51.6,53.1,51.0,53.1,333.0],["2022-06-24",52.83,54.6,51.9,54.6,237.0],["2022-06-27",52.8,53.07,52.35,52.35,50.0],["2022-06-28",53.4,53.4,52.68,53.4,127.0],["2022-06-29",53.4,53.7,52.2,53.7,100.0],["2022-06-30",52.2,52.2,50.25,51.3,90.0],["2022-07-01",53.7,53.7,47.52,49.8,1117.0],["2022-07-05",49.2,57.3,49.2,51.9,103.0],["2022-07-06",51.9,51.9,50.25,51.0,553.0],["2022-07-07",51.6,51.6,49.77,50.4,353.0],["2022-07-08",51.0,52.2,50.7,52.2,117.0],["2022-07-11",52.2,52.5,51.0,51.63,1067.0],["2022-07-12",53.4,53.7,49.65,52.5,1740.0],["2022-07-13",52.8,52.8,50.46,52.5,693.0],["2022-07-14",52.2,53.4,49.47,53.4,270.0],["2022-07-15",53.1,53.1,50.7,51.6,110.0],["2022-07-18",52.5,54.0,51.0,52.2,537.0],["2022-07-19",51.9,51.9,50.88,51.9,80.0],["2022-07-20",52.68,52.8,50.49,51.9,827.0],["2022-07-21",51.6,53.1,51.3,53.1,53.0],["2022-07-22",53.1,54.3,51.9,53.7,207.0],["2022-07-25",53.1,53.1,50.94,52.2,647.0],["2022-07-26",50.85,51.3,50.4,51.3,527.0],["2022-07-27",50.7,51.6,50.25,50.4,763.0],["2022-07-28",52.2,53.4,50.7,53.4,33.0],["2022-07-29",53.4,53.4,50.1,53.4,33.0],["2022-08-01",51.3,51.3,49.5,51.3,313.0],["2022-08-02",51.3,53.1,50.7,50.7,260.0],["2022-08-03",52.8,53.4,51.0,51.9,237.0],["2022-08-04",52.2,52.95,51.63,51.81,163.0],["2022-08-05",52.74,54.9,52.74,54.9,37.0],["2022-08-08",54.0,54.0,53.58,54.0,417.0],["2022-08-09",51.6,54.3,51.6,53.91,327.0],["2022-08-10",54.6,57.0,54.0,56.7,850.0],["2022-08-11",56.4,57.45,55.5,56.7,283.0],["2022-08-12",55.8,57.9,54.3,57.9,413.0],["2022-08-15",60.0,63.0,57.9,60.9,2147.0],["2022-08-16",59.4,61.5,57.9,60.3,870.0],["2022-08-17",58.5,58.5,55.5,58.5,380.0],["2022-08-18",57.3,58.2,54.6,58.2,117.0],["2022-08-19",54.36,55.8,54.36,55.8,83.0],["2022-08-22",53.7,55.5,53.01,53.4,323.0],["2022-08-23",54.0,55.8,52.5,53.4,170.0],["2022-08-24",52.5,53.67,51.9,53.67,180.0],["2022-08-25",52.8,54.3,52.5,52.56,223.0],["2022-08-26",52.8,53.1,51.3,51.9,170.0],["2022-08-29",51.0,59.7,50.7,52.2,617.0],["2022-08-30",51.9,51.9,49.5,49.8,273.0],["2022-08-31",50.7,52.8,48.0,48.6,967.0],["2022-09-01",47.4,49.5,47.4,49.38,20.0],["2022-09-02",46.8,48.9,46.8,48.6,73.0],["2022-09-06",44.7,44.7,41.7,44.1,850.0],["2022-09-07",42.0,43.8,41.4,43.8,400.0],["2022-09-08",40.2,44.4,39.9,44.4,133.0],["2022-09-09",43.2,44.7,43.2,44.4,330.0],["2022-09-12",42.0,44.1,41.1,44.1,260.0],["2022-09-13",42.3,42.6,40.8,40.8,117.0],["2022-09-14",40.8,41.4,39.9,39.9,173.0],["2022-09-15",40.8,43.5,39.9,39.9,107.0],["2022-09-16",39.9,39.9,38.7,39.9,50.0],["2022-09-19",43.2,50.1,43.2,46.5,2947.0],["2022-09-20",43.83,44.88,41.4,43.8,367.0],["2022-09-21",41.1,41.4,39.3,39.3,180.0],["2022-09-22",39.0,39.0,36.3,37.8,650.0],["2022-09-23",36.0,36.75,36.0,36.39,103.0],["2022-09-26",33.6,33.6,33.6,33.6,7.0],["2022-09-27",37.2,37.5,36.12,36.3,627.0],["2022-09-28",36.3,39.3,36.3,39.3,87.0],["2022-09-29",37.8,38.1,36.9,38.1,107.0],["2022-09-30",39.0,39.6,38.7,38.7,137.0],["2022-10-03",36.9,39.3,36.9,39.0,113.0],["2022-10-04",39.0,39.0,39.0,39.0,0.0],["2022-10-05",41.7,41.7,38.1,41.31,93.0],["2022-10-06",38.4,39.9,36.0,37.8,153.0],["2022-10-07",41.4,41.4,36.3,38.1,147.0],["2022-10-10",35.7,36.0,35.7,36.0,143.0],["2022-10-11",41.1,41.1,38.1,38.58,603.0],["2022-10-12",36.9,38.4,36.6,36.6,120.0],["2022-10-13",36.3,37.2,32.31,36.24,1227.0],["2022-10-14",35.1,38.1,35.1,38.1,47.0],["2022-10-17",38.1,38.1,38.1,38.1,17.0],["2022-10-18",36.9,36.9,34.8,35.4,657.0],["2022-10-19",40.8,40.8,34.8,38.4,36080.0],["2022-10-20",38.1,40.2,37.5,38.4,2013.0],["2022-10-21",37.2,39.0,36.63,39.0,340.0],["2022-10-24",39.9,39.9,35.4,37.5,1137.0],["2022-10-25",38.7,38.7,33.9,36.0,3647.0],["2022-10-26",36.3,37.5,35.1,36.0,1043.0],["2022-10-27",35.7,35.7,34.8,34.8,393.0],["2022-10-28",33.39,36.0,33.39,36.0,240.0],["2022-10-31",35.97,36.0,33.6,35.7,583.0],["2022-11-01",34.2,34.8,33.6,33.6,660.0],["2022-11-02",34.5,35.7,33.3,33.3,803.0],["2022-11-03",33.0,33.3,32.7,32.7,457.0],["2022-11-04",33.3,33.3,32.1,32.4,393.0],["2022-11-07",32.4,32.4,30.33,31.2,247.0],["2022-11-08",43.8,46.8,32.4,34.5,1065803.0],["2022-11-09",36.9,38.4,35.1,36.0,63353.0],["2022-11-10",36.0,37.2,35.1,36.9,17000.0],["2022-11-11",34.2,34.2,30.9,33.6,8687.0],["2022-11-14",32.1,33.6,30.3,32.4,6677.0],["2022-11-15",32.1,36.0,30.0,33.6,10000.0],["2022-11-16",33.99,35.4,33.6,33.9,2560.0],["2022-11-17",31.8,33.9,31.5,31.5,3050.0],["2022-11-18",31.5,33.3,30.3,31.74,3070.0],["2022-11-21",31.5,32.7,30.9,31.2,1687.0],["2022-11-22",32.4,34.2,32.1,33.3,4037.0],["2022-11-23",32.1,33.6,32.1,32.1,1937.0],["2022-11-25",33.0,33.9,30.0,31.5,4157.0],["2022-11-28",30.9,32.1,30.9,31.5,1457.0],["2022-11-29",30.6,31.5,29.4,30.9,1377.0],["2022-11-30",32.25,32.25,30.9,31.5,1417.0],["2022-12-01",33.0,33.0,31.8,32.1,560.0],["2022-12-02",32.1,32.4,31.2,32.1,2197.0],["2022-12-05",33.0,33.0,30.9,31.05,890.0],["2022-12-06",31.2,32.04,31.2,31.2,503.0],["2022-12-07",31.5,31.8,30.6,30.63,1090.0],["2022-12-08",30.6,31.5,30.6,30.9,1320.0],["2022-12-09",30.6,30.6,30.0,30.0,1947.0],["2022-12-12",30.3,31.2,30.0,30.9,2260.0],["2022-12-13",32.7,32.7,30.3,30.3,2657.0],["2022-12-14",30.6,30.81,29.94,30.0,997.0],["2022-12-15",30.03,31.2,30.0,30.9,870.0],["2022-12-16",30.3,30.75,29.4,29.55,1507.0],["2022-12-19",29.94,29.94,22.5,28.11,203083.0],["2022-12-20",88.5,141.9,78.0,78.0,4363120.0],["2022-12-21",51.3,57.6,37.8,41.4,406980.0],["2022-12-22",41.7,43.5,36.9,39.6,156807.0],["2022-12-23",44.4,45.9,39.3,42.0,207103.0],["2022-12-27",45.0,50.7,42.3,50.4,196887.0],["2022-12-28",47.4,51.3,44.1,47.4,107463.0],["2022-12-29",46.2,47.1,43.5,44.1,52333.0],["2022-12-30",42.0,46.8,40.2,46.5,45060.0],["2023-01-03",44.4,44.94,40.8,42.3,40243.0],["2023-01-04",44.1,44.4,39.9,42.0,33930.0],["2023-01-05",41.1,43.2,39.9,40.8,23677.0],["2023-01-06",39.3,41.1,37.56,39.3,20133.0],["2023-01-09",39.6,41.1,38.1,38.7,27860.0],["2023-01-10",38.4,39.3,38.1,39.0,9040.0],["2023-01-11",39.6,39.6,37.8,38.7,12843.0],["2023-01-12",37.5,38.04,35.1,36.3,19343.0],["2023-01-13",37.8,37.8,36.0,36.6,10310.0],["2023-01-17",38.1,38.1,36.0,37.8,11860.0],["2023-01-18",39.0,42.0,38.7,40.2,48290.0],["2023-01-19",39.6,39.6,38.1,39.0,11483.0],["2023-01-20",39.0,39.3,36.3,38.1,18060.0],["2023-01-23",38.7,39.6,38.4,38.7,20533.0],["2023-01-24",38.7,42.57,38.1,42.0,19617.0],["2023-01-25",40.5,43.2,40.5,41.7,10683.0],["2023-01-26",39.6,41.4,39.6,40.5,9147.0],["2023-01-27",41.1,41.37,39.6,40.2,7303.0],["2023-01-30",39.0,39.84,39.0,39.0,4763.0],["2023-01-31",39.0,39.15,37.5,39.0,8253.0],["2023-02-01",39.6,42.6,39.3,42.3,15600.0],["2023-02-02",42.0,46.8,41.4,44.7,15610.0],["2023-02-03",44.4,44.4,42.0,42.45,5627.0],["2023-02-06",40.8,41.7,39.3,39.9,6867.0],["2023-02-07",39.3,39.9,38.1,38.4,5933.0],["2023-02-08",37.8,39.6,37.53,37.8,6500.0],["2023-02-09",38.1,40.2,36.9,37.2,4827.0],["2023-02-10",37.5,38.64,36.0,36.9,4110.0],["2023-02-13",36.0,37.8,36.0,37.2,2983.0],["2023-02-14",36.9,38.1,33.3,38.1,5097.0],["2023-02-15",37.8,37.8,36.69,37.5,1257.0],["2023-02-16",37.2,38.1,36.6,37.83,2467.0],["2023-02-17",39.0,39.0,37.2,37.5,1017.0],["2023-02-21",38.1,38.1,34.5,36.0,3760.0],["2023-02-22",35.4,36.6,35.4,35.4,1813.0],["2023-02-23",36.3,36.42,33.81,34.5,3420.0],["2023-02-24",34.83,35.7,33.9,34.56,1287.0],["2023-02-27",35.4,35.4,33.0,33.6,2997.0],["2023-02-28",34.2,34.5,33.3,34.05,1863.0],["2023-03-01",34.8,34.8,33.9,34.47,1680.0],["2023-03-02",33.9,34.8,33.0,33.6,2287.0],["2023-03-03",32.7,35.4,32.7,35.25,2110.0],["2023-03-06",36.0,36.0,35.4,36.0,2153.0],["2023-03-07",35.4,36.0,34.29,35.46,1027.0],["2023-03-08",36.0,37.2,33.6,35.7,5443.0],["2023-03-09",36.0,38.07,35.1,36.3,4760.0],["2023-03-10",36.9,37.8,34.8,36.0,3700.0],["2023-03-13",35.1,38.1,33.6,36.9,5733.0],["2023-03-14",36.9,37.5,34.8,36.51,3100.0],["2023-03-15",36.0,36.6,34.8,36.0,1123.0],["2023-03-16",35.1,35.1,33.0,34.41,4187.0],["2023-03-17",33.9,34.5,30.6,31.5,7783.0],["2023-03-20",33.0,33.9,31.8,32.1,8913.0],["2023-03-21",33.6,33.6,31.29,32.4,3463.0],["2023-03-22",32.7,32.85,32.4,32.7,2157.0],["2023-03-23",33.0,33.9,32.7,33.15,2027.0],["2023-03-24",33.6,33.9,32.4,33.3,1163.0],["2023-03-27",33.6,33.6,32.31,33.6,923.0],["2023-03-28",38.1,39.9,36.0,38.4,95783.0],["2023-03-29",36.3,36.9,33.9,35.1,12323.0],["2023-03-30",34.5,35.1,33.0,35.1,4780.0],["2023-03-31",33.9,34.8,33.6,34.5,3353.0],["2023-04-03",34.5,34.5,33.3,33.9,1877.0],["2023-04-04",34.8,34.8,32.1,33.75,4190.0],["2023-04-05",33.3,34.5,33.0,33.3,2597.0],["2023-04-06",33.6,34.5,33.0,33.9,1450.0],["2023-04-10",33.6,33.6,33.0,33.6,1253.0],["2023-04-11",33.3,34.8,33.3,33.6,1480.0],["2023-04-12",34.2,34.8,33.0,33.6,850.0],["2023-04-13",33.54,34.8,32.1,33.9,2397.0],["2023-04-14",33.36,34.59,33.36,34.5,2547.0],["2023-04-17",33.9,40.5,33.0,38.4,11347.0],["2023-04-18",36.9,39.6,35.85,38.43,9753.0],["2023-04-19",35.1,40.2,34.5,37.95,15073.0],["2023-04-20",37.8,43.5,37.8,42.15,36210.0],["2023-04-21",42.6,43.2,39.0,40.8,4890.0],["2023-04-24",39.9,40.5,39.3,40.2,5150.0],["2023-04-25",40.8,40.8,39.0,39.9,2070.0],["2023-04-26",40.5,40.8,37.8,38.4,2737.0],["2023-04-27",38.1,39.6,37.95,38.4,2850.0],["2023-04-28",38.85,39.0,37.2,38.07,2240.0],["2023-05-01",36.9,36.9,34.5,35.4,5943.0],["2023-05-02",34.8,35.43,34.26,34.5,3180.0],["2023-05-03",34.5,35.4,33.9,35.1,2400.0],["2023-05-04",34.5,35.4,34.2,34.5,2290.0],["2023-05-05",34.8,36.9,33.9,36.0,4237.0],["2023-05-08",37.2,39.6,37.2,39.3,8883.0],["2023-05-09",37.2,37.8,36.0,37.2,2747.0],["2023-05-10",36.9,38.1,36.3,38.1,2233.0],["2023-05-11",37.5,39.6,36.6,37.8,6637.0],["2023-05-12",37.2,38.07,37.2,37.8,770.0],["2023-05-15",37.2,39.0,36.3,37.2,8423.0],["2023-05-16",36.81,38.4,36.3,37.5,1697.0],["2023-05-17",36.0,38.1,36.0,38.1,1440.0],["2023-05-18",36.3,38.4,36.3,38.1,1887.0],["2023-05-19",38.4,39.3,36.9,38.1,2770.0],["2023-05-22",36.9,37.2,35.67,36.3,5153.0],["2023-05-23",35.4,36.0,34.5,35.55,5810.0],["2023-05-24",33.9,35.7,33.9,35.1,3403.0],["2023-05-25",35.7,35.7,33.3,33.6,6770.0],["2023-05-26",33.3,34.8,32.4,32.4,4933.0],["2023-05-30",32.4,33.54,31.8,32.25,3293.0],["2023-05-31",33.0,33.3,31.5,31.8,4400.0],["2023-06-01",31.8,32.7,31.5,32.1,2147.0],["2023-06-02",32.7,33.6,31.86,32.4,2327.0],["2023-06-05",32.1,32.97,32.1,32.7,3557.0],["2023-06-06",32.7,41.1,32.7,33.9,34413.0],["2023-06-07",35.7,36.9,33.3,34.95,9687.0],["2023-06-08",34.5,35.7,33.9,35.7,1770.0],["2023-06-09",34.5,36.6,34.5,36.0,4333.0],["2023-06-12",35.4,35.7,34.5,35.1,6400.0],["2023-06-13",34.5,36.3,34.5,35.7,2503.0],["2023-06-14",35.4,36.3,34.8,35.7,4207.0],["2023-06-15",35.4,38.1,35.13,36.9,6257.0],["2023-06-16",36.0,37.5,35.7,37.2,1893.0],["2023-06-20",35.4,36.9,35.4,35.4,5073.0],["2023-06-21",34.8,36.0,34.5,34.5,4287.0],["2023-06-22",33.9,35.1,33.9,35.1,2470.0],["2023-06-23",36.0,36.3,33.9,35.1,1013.0],["2023-06-26",34.2,35.1,34.2,34.5,3290.0],["2023-06-27",34.2,34.8,34.2,34.2,3907.0],["2023-06-28",34.2,34.5,33.6,33.6,5670.0],["2023-06-29",33.6,34.5,33.3,34.5,1357.0],["2023-06-30",34.8,36.0,34.2,34.8,2247.0],["2023-07-03",33.9,34.65,33.9,34.2,2833.0],["2023-07-05",33.6,34.8,33.3,34.35,8430.0],["2023-07-06",33.6,34.2,33.3,34.2,6990.0],["2023-07-07",33.3,34.5,33.0,33.3,2603.0],["2023-07-10",33.6,37.2,33.33,33.9,10503.0],["2023-07-11",35.7,38.4,34.5,38.1,26930.0],["2023-07-12",38.7,39.3,37.2,39.0,7923.0],["2023-07-13",38.1,40.2,38.1,39.9,6340.0],["2023-07-14",38.7,40.5,38.1,39.6,4760.0],["2023-07-17",37.5,38.4,36.45,36.9,13033.0],["2023-07-18",36.3,37.2,36.3,36.6,6717.0],["2023-07-19",36.0,36.45,35.4,35.7,9843.0],["2023-07-20",36.0,36.3,35.4,35.7,2797.0],["2023-07-21",36.3,36.6,35.1,36.0,5033.0],["2023-07-24",36.9,36.9,35.1,35.4,10020.0],["2023-07-25",35.7,35.7,34.8,35.7,4370.0],["2023-07-26",35.4,36.6,35.4,36.15,5573.0],["2023-07-27",36.3,37.2,35.1,35.4,3890.0],["2023-07-28",35.85,36.6,35.1,36.3,3363.0],["2023-07-31",36.0,37.23,35.49,36.6,4310.0],["2023-08-01",36.45,36.45,35.4,35.7,2947.0],["2023-08-02",35.4,36.0,35.1,35.7,2850.0],["2023-08-03",36.0,36.15,35.4,35.7,2007.0],["2023-08-04",35.1,36.3,34.5,34.5,4750.0],["2023-08-07",34.5,34.83,29.91,31.2,15950.0],["2023-08-08",31.2,31.2,28.5,30.0,12543.0],["2023-08-09",28.83,29.4,27.45,27.72,5747.0],["2023-08-10",27.3,30.3,27.0,28.8,4150.0],["2023-08-11",28.8,28.8,27.9,28.5,2070.0],["2023-08-14",29.4,29.4,28.5,28.8,3513.0],["2023-08-15",28.8,30.6,28.8,30.3,3980.0],["2023-08-16",30.0,32.1,30.0,30.3,7073.0],["2023-08-17",31.5,32.7,30.6,31.05,5367.0],["2023-08-18",30.6,31.5,30.0,30.3,2247.0],["2023-08-21",30.9,31.11,28.8,30.6,2137.0],["2023-08-22",30.6,31.2,30.0,30.9,2097.0],["2023-08-23",30.9,31.5,30.3,31.5,1000.0],["2023-08-24",32.4,32.4,30.0,30.3,613.0],["2023-08-25",30.48,31.5,30.0,31.5,960.0],["2023-08-28",31.8,33.0,31.8,33.0,1683.0],["2023-08-29",33.0,35.1,32.4,34.8,1593.0],["2023-08-30",34.2,34.2,31.5,32.7,3833.0],["2023-08-31",32.4,34.2,32.1,32.61,2717.0],["2023-09-01",32.4,33.3,32.4,33.0,1317.0],["2023-09-05",33.0,34.2,32.4,33.6,1503.0],["2023-09-06",33.9,34.2,33.24,33.6,1667.0],["2023-09-07",33.9,34.2,33.3,33.6,913.0],["2023-09-08",34.8,34.8,32.4,32.7,1517.0],["2023-09-11",33.6,33.6,32.7,33.3,1140.0],["2023-09-12",32.4,33.3,32.4,33.3,1630.0],["2023-09-13",32.7,33.57,31.8,32.4,1863.0],["2023-09-14",32.7,35.7,32.37,33.0,13290.0],["2023-09-15",33.0,33.6,31.8,31.8,3620.0],["2023-09-18",31.2,32.61,28.8,29.97,9740.0],["2023-09-19",29.4,31.47,26.1,27.0,12567.0],["2023-09-20",15.6,18.9,15.6,17.25,64710.0],["2023-09-21",18.15,19.8,16.8,19.8,19017.0],["2023-09-22",19.8,20.1,18.3,18.3,11703.0],["2023-09-25",18.39,19.05,18.09,18.6,1590.0],["2023-09-26",20.4,20.4,18.6,18.9,5877.0],["2023-09-27",19.2,19.2,17.1,18.15,16167.0],["2023-09-28",17.85,17.85,16.5,16.56,10100.0],["2023-09-29",16.8,17.25,16.2,16.2,6540.0],["2023-10-02",27.0,34.8,21.9,25.65,3501553.0],["2023-10-03",24.0,30.9,21.93,26.13,336260.0],["2023-10-04",24.9,26.76,24.03,24.9,60917.0],["2023-10-05",27.66,33.0,24.9,26.7,849347.0],["2023-10-06",25.83,27.81,25.23,26.31,62670.0],["2023-10-09",23.25,24.9,21.78,22.86,53127.0],["2023-10-10",23.1,25.5,23.1,25.2,24403.0],["2023-10-11",25.86,27.0,25.2,26.34,20403.0],["2023-10-12",25.65,26.25,24.48,26.25,9183.0],["2023-10-13",24.75,26.4,24.48,25.8,8037.0],["2023-10-16",25.5,27.6,24.9,27.03,21283.0],["2023-10-17",27.0,28.2,25.8,27.51,11827.0],["2023-10-18",26.82,28.5,26.4,27.6,5787.0],["2023-10-19",27.45,27.9,26.7,27.3,3190.0],["2023-10-20",27.3,27.9,27.21,27.75,4053.0],["2023-10-23",26.7,27.3,24.6,26.1,6387.0],["2023-10-24",26.1,26.7,24.9,26.1,1800.0],["2023-10-25",26.04,26.1,24.3,24.57,5713.0],["2023-10-26",23.55,24.6,23.43,24.6,2903.0],["2023-10-27",24.9,24.9,24.0,24.45,3723.0],["2023-10-30",24.6,25.5,23.1,23.1,20193.0],["2023-10-31",23.34,23.52,22.5,23.19,6847.0],["2023-11-01",22.83,23.19,22.5,23.1,4260.0],["2023-11-02",22.71,23.64,22.65,23.31,4603.0],["2023-11-03",24.0,24.0,22.8,22.8,2827.0],["2023-11-06",23.1,23.7,22.8,23.4,5513.0],["2023-11-07",23.4,23.4,22.5,23.1,3570.0],["2023-11-08",23.1,24.0,23.1,23.55,3517.0],["2023-11-09",23.1,24.0,21.63,21.96,5610.0],["2023-11-10",24.0,24.0,21.99,23.04,1057.0],["2023-11-13",22.41,23.55,21.6,22.08,2383.0],["2023-11-14",22.14,23.1,21.66,22.2,1467.0],["2023-11-15",21.9,25.2,21.9,23.1,6963.0],["2023-11-16",22.8,23.4,21.03,21.63,13590.0],["2023-11-17",21.9,23.1,21.6,22.2,3673.0],["2023-11-20",23.1,23.7,22.5,23.19,7303.0],["2023-11-21",22.5,23.4,21.9,21.99,10357.0],["2023-11-22",22.2,23.1,21.9,22.8,2853.0],["2023-11-24",22.8,23.7,22.2,22.23,2740.0],["2023-11-27",23.01,23.34,21.9,22.2,5773.0],["2023-11-28",35.4,44.7,31.2,40.65,3269977.0],["2023-11-29",37.5,39.9,33.0,33.6,212677.0],["2023-11-30",31.2,33.6,30.9,32.7,47400.0],["2023-12-01",31.5,34.5,30.3,30.9,19397.0],["2023-12-04",31.2,31.5,29.13,30.3,31713.0],["2023-12-05",29.85,30.27,28.8,29.85,10047.0],["2023-12-06",30.3,31.8,29.4,30.9,13603.0],["2023-12-07",30.0,31.5,30.0,30.6,5917.0],["2023-12-08",30.6,31.5,30.0,30.9,8193.0],["2023-12-11",30.6,30.6,29.4,30.0,4803.0],["2023-12-12",29.4,29.79,28.62,28.62,10607.0],["2023-12-13",28.65,28.65,27.0,27.9,16880.0],["2023-12-14",28.5,29.97,28.5,29.97,4087.0],["2023-12-15",28.8,29.7,28.08,28.5,5023.0],["2023-12-18",28.5,29.67,27.96,28.14,3103.0],["2023-12-19",27.6,28.8,27.3,28.32,3870.0],["2023-12-20",27.9,28.5,27.6,27.6,4650.0],["2023-12-21",27.6,28.5,27.6,28.26,3810.0],["2023-12-22",27.6,28.2,27.3,27.75,2823.0],["2023-12-26",27.9,28.8,27.45,28.17,7003.0],["2023-12-27",28.2,29.7,27.9,29.4,5843.0],["2023-12-28",30.6,30.6,28.8,30.0,3720.0],["2023-12-29",30.0,33.6,29.7,32.1,9670.0],["2024-01-02",32.4,36.0,32.4,34.8,12970.0],["2024-01-03",36.0,39.6,35.4,37.5,102117.0],["2024-01-04",38.4,39.0,35.1,36.3,21173.0],["2024-01-05",37.2,37.5,35.1,37.5,7020.0],["2024-01-08",37.5,39.9,36.6,37.8,10680.0],["2024-01-09",37.5,39.6,37.2,39.6,5370.0],["2024-01-10",40.5,42.9,40.05,42.3,17080.0],["2024-01-11",44.7,44.7,42.3,42.6,12353.0],["2024-01-12",43.5,43.5,39.0,39.6,6693.0],["2024-01-16",42.3,42.3,39.9,40.5,6320.0],["2024-01-17",39.3,40.2,36.9,37.05,8643.0],["2024-01-18",35.7,40.2,35.4,39.9,12307.0],["2024-01-19",37.2,39.3,37.2,37.5,3103.0],["2024-01-22",38.1,39.9,38.1,39.3,3207.0],["2024-01-23",39.6,41.4,39.6,40.2,7297.0],["2024-01-24",41.1,41.28,40.5,41.1,2133.0],["2024-01-25",40.5,41.1,39.9,39.9,1563.0],["2024-01-26",39.9,40.32,39.3,40.2,823.0],["2024-01-29",41.7,41.7,39.42,41.4,3587.0],["2024-01-30",46.2,47.1,39.3,44.4,439223.0],["2024-01-31",43.5,44.7,39.9,41.4,19323.0],["2024-02-01",42.3,44.4,41.85,42.6,18420.0],["2024-02-02",42.9,43.2,40.5,40.8,10107.0],["2024-02-05",42.9,42.9,40.2,40.8,9697.0],["2024-02-06",39.9,42.3,39.9,40.5,4963.0],["2024-02-07",39.6,43.5,39.6,41.4,11550.0],["2024-02-08",40.8,43.8,40.8,42.9,11570.0],["2024-02-09",40.8,43.71,40.8,42.6,8087.0],["2024-02-12",41.7,43.65,41.4,41.7,9747.0],["2024-02-13",41.4,42.75,41.1,42.6,8460.0],["2024-02-14",43.2,43.2,41.85,42.0,6307.0],["2024-02-15",42.9,42.9,40.8,42.0,5303.0],["2024-02-16",41.1,41.7,40.8,41.1,2230.0],["2024-02-20",41.7,42.27,39.6,39.9,3733.0],["2024-02-21",39.6,39.6,38.4,38.7,2540.0],["2024-02-22",39.6,39.6,38.1,39.0,1803.0],["2024-02-23",38.7,40.05,38.7,39.6,1417.0],["2024-02-26",40.5,40.8,36.9,39.9,207530.0],["2024-02-27",38.1,39.93,37.8,39.9,16763.0],["2024-02-28",39.6,40.35,38.1,39.3,10800.0],["2024-02-29",39.6,40.2,39.0,39.3,3897.0],["2024-03-01",39.6,39.9,37.8,38.1,4307.0],["2024-03-04",37.8,39.0,37.5,37.5,3303.0],["2024-03-05",37.5,38.4,37.5,37.8,4223.0],["2024-03-06",37.5,38.1,36.6,37.2,9263.0],["2024-03-07",37.5,38.4,36.6,37.2,2387.0],["2024-03-08",37.53,37.8,36.9,37.05,2680.0],["2024-03-11",37.8,38.4,36.3,37.2,5197.0],["2024-03-12",36.3,37.83,36.3,37.2,5120.0],["2024-03-13",37.2,37.2,36.3,36.9,1997.0],["2024-03-14",36.9,37.83,36.3,36.9,2540.0],["2024-03-15",36.6,36.81,36.0,36.3,2673.0],["2024-03-18",36.9,36.9,36.0,36.6,2863.0],["2024-03-19",37.5,37.5,35.4,37.2,33727.0],["2024-03-20",36.3,37.2,36.3,36.3,5303.0],["2024-03-21",36.0,37.2,36.0,36.6,2920.0],["2024-03-22",36.0,36.9,33.6,35.7,6263.0],["2024-03-25",35.1,36.36,35.1,36.0,3060.0],["2024-03-26",36.0,36.9,35.1,35.4,3180.0],["2024-03-27",35.1,36.6,35.1,35.7,3317.0],["2024-03-28",36.9,36.9,35.49,36.0,1730.0],["2024-04-01",36.9,39.0,36.9,38.7,9950.0],["2024-04-02",40.5,40.5,39.0,40.2,10397.0],["2024-04-03",39.3,39.78,36.0,37.5,8370.0],["2024-04-04",39.0,39.0,37.23,37.5,2697.0],["2024-04-05",37.8,37.8,36.3,37.5,2650.0],["2024-04-08",36.9,37.56,36.6,37.5,3100.0],["2024-04-09",37.5,37.5,36.9,37.5,2073.0],["2024-04-10",36.6,37.5,36.6,37.2,1870.0],["2024-04-11",37.8,37.8,37.2,37.5,1377.0],["2024-04-12",37.2,37.95,36.6,37.5,2807.0],["2024-04-15",40.8,43.5,37.8,40.5,408823.0],["2024-04-16",40.5,40.5,38.4,39.0,28740.0],["2024-04-17",31.5,39.0,30.9,38.7,48580.0],["2024-04-18",38.4,38.4,36.9,36.9,3523.0],["2024-04-19",36.9,37.14,35.1,36.3,4153.0],["2024-04-22",37.8,37.8,35.4,36.6,3367.0],["2024-04-23",36.6,37.2,35.7,36.6,2243.0],["2024-04-24",37.5,37.5,35.7,36.6,3140.0],["2024-04-25",36.0,36.3,35.4,35.7,2510.0],["2024-04-26",36.3,36.54,35.4,36.0,2020.0],["2024-04-29",36.0,36.3,35.1,36.0,2333.0],["2024-04-30",35.7,36.0,34.8,35.7,2203.0],["2024-05-01",35.7,36.0,34.8,35.1,1610.0],["2024-05-02",35.4,36.0,34.8,35.4,4080.0],["2024-05-03",36.0,36.0,35.22,35.7,2590.0],["2024-05-06",35.7,36.0,35.37,35.7,1340.0],["2024-05-07",36.6,37.8,34.8,36.3,44643.0],["2024-05-08",35.7,36.6,35.1,35.1,9613.0],["2024-05-09",35.13,35.7,34.8,35.1,3640.0],["2024-05-10",35.1,35.7,33.9,34.2,2763.0],["2024-05-13",34.2,34.8,33.3,34.8,1817.0],["2024-05-14",34.5,35.01,33.0,33.6,3860.0],["2024-05-15",33.9,36.3,33.9,36.0,3770.0],["2024-05-16",35.1,35.55,29.7,30.6,46730.0],["2024-05-17",30.3,31.8,30.3,31.2,4573.0],["2024-05-20",31.2,32.1,31.17,31.5,3977.0],["2024-05-21",32.1,33.0,31.8,32.7,4397.0],["2024-05-22",32.4,33.3,31.5,31.8,4457.0],["2024-05-23",32.1,32.46,30.6,31.2,3490.0],["2024-05-24",32.1,32.1,30.6,30.9,2950.0],["2024-05-28",30.9,32.34,30.6,31.2,4830.0],["2024-05-29",32.4,32.4,30.9,30.9,2717.0],["2024-05-30",31.8,32.4,31.8,31.8,1347.0],["2024-05-31",33.0,33.3,31.8,32.1,1253.0],["2024-06-03",30.9,32.1,30.3,31.5,2770.0],["2024-06-04",30.9,30.96,28.2,29.1,9427.0],["2024-06-05",28.56,28.8,24.0,24.6,23950.0],["2024-06-06",25.41,25.41,20.1,22.2,48253.0],["2024-06-07",22.44,23.1,21.9,22.74,4373.0],["2024-06-10",23.55,23.7,22.74,22.8,5177.0],["2024-06-11",22.8,23.31,22.8,23.1,3310.0],["2024-06-12",22.8,23.1,21.9,22.5,13690.0],["2024-06-13",23.73,23.73,22.5,22.8,3773.0],["2024-06-14",22.5,24.72,22.5,24.57,1910.0],["2024-06-17",24.0,26.01,22.8,23.1,5110.0],["2024-06-18",23.4,24.3,22.53,23.67,3350.0],["2024-06-20",23.4,24.0,21.0,22.35,12003.0],["2024-06-21",22.2,22.2,21.3,22.08,1307.0],["2024-06-24",21.6,23.4,21.6,23.01,3923.0],["2024-06-25",23.4,24.0,22.5,22.53,5750.0],["2024-06-26",22.2,22.5,21.9,22.32,1903.0],["2024-06-27",22.2,23.4,21.6,22.65,1170.0],["2024-06-28",22.05,22.65,21.6,22.2,1487.0],["2024-07-01",23.1,23.1,21.6,22.05,23970.0],["2024-07-02",21.48,23.37,21.27,22.23,7390.0],["2024-07-03",22.2,22.41,21.15,22.17,1697.0],["2024-07-05",21.63,23.01,21.63,21.9,2110.0],["2024-07-08",21.99,23.04,21.9,22.44,2090.0],["2024-07-09",23.1,23.7,21.9,22.2,11377.0],["2024-07-10",22.5,22.5,21.9,22.5,2117.0],["2024-07-11",22.26,23.1,21.9,22.17,3217.0],["2024-07-12",22.5,23.1,22.2,22.5,3560.0],["2024-07-15",22.5,22.5,21.9,22.5,3487.0],["2024-07-16",23.1,23.1,22.44,22.77,4160.0],["2024-07-17",22.23,22.8,22.23,22.5,1750.0],["2024-07-18",22.2,23.34,22.2,22.5,2753.0],["2024-07-19",22.26,22.56,22.2,22.38,320.0],["2024-07-22",21.6,21.6,18.6,20.91,62680.0],["2024-07-23",21.6,24.9,20.91,24.9,89670.0],["2024-07-24",24.9,25.2,23.46,24.6,19033.0],["2024-07-25",24.9,25.17,23.1,24.0,22483.0],["2024-07-26",23.1,23.97,21.0,22.89,19883.0],["2024-07-29",21.75,22.2,21.06,22.14,11783.0],["2024-07-30",22.8,22.8,21.3,21.87,12673.0],["2024-07-31",22.2,22.2,19.8,21.12,12410.0],["2024-08-01",21.3,21.3,19.83,19.89,14437.0],["2024-08-02",19.8,20.25,19.2,19.74,5110.0],["2024-08-05",16.8,19.35,16.8,18.3,13680.0],["2024-08-06",18.69,19.08,18.3,18.45,3773.0],["2024-08-07",18.3,18.3,17.7,18.12,20057.0],["2024-08-08",18.0,19.8,18.0,18.51,12213.0],["2024-08-09",18.6,18.6,17.4,18.15,10040.0],["2024-08-12",18.0,19.2,17.76,18.27,8420.0],["2024-08-13",18.3,18.69,18.03,18.42,6863.0],["2024-08-14",18.54,19.26,17.55,17.7,205920.0],["2024-08-15",16.95,17.55,16.38,17.34,38173.0],["2024-08-16",16.8,18.09,16.8,17.7,16000.0],["2024-08-19",18.27,19.8,17.58,19.17,21787.0],["2024-08-20",20.55,26.4,19.8,22.65,157707.0],["2024-08-21",22.8,22.8,20.34,22.41,39323.0],["2024-08-22",22.17,22.17,20.1,20.85,20623.0],["2024-08-23",20.67,21.9,20.61,21.51,14290.0],["2024-08-26",22.2,22.2,20.7,20.7,13853.0],["2024-08-27",20.4,21.3,19.8,20.7,10250.0],["2024-08-28",20.49,20.7,19.5,19.59,14270.0],["2024-08-29",19.59,19.59,18.9,19.2,10767.0],["2024-08-30",19.2,19.65,18.99,19.26,5077.0],["2024-09-03",19.62,19.65,18.99,19.29,7163.0],["2024-09-04",19.5,19.65,18.81,19.17,5387.0],["2024-09-05",19.17,19.65,18.9,19.2,2230.0],["2024-09-06",19.5,20.1,18.78,18.78,3967.0],["2024-09-09",18.78,19.8,18.03,19.05,9873.0],["2024-09-10",18.6,19.2,18.48,18.78,2433.0],["2024-09-11",19.2,19.2,18.3,18.51,5770.0],["2024-09-12",18.6,19.2,18.12,18.9,19450.0],["2024-09-13",19.47,19.47,18.54,18.6,14243.0],["2024-09-16",18.6,19.2,18.03,18.45,7827.0],["2024-09-17",18.57,19.5,18.45,19.2,15557.0],["2024-09-18",19.05,20.7,19.05,19.41,37700.0],["2024-09-19",20.4,20.4,19.2,19.5,24007.0],["2024-09-20",19.5,19.5,18.6,19.2,4690.0],["2024-09-23",19.2,19.2,18.9,19.14,4397.0],["2024-09-24",19.2,19.2,18.3,18.39,12153.0],["2024-09-25",18.87,18.87,18.06,18.15,5867.0],["2024-09-26",19.2,19.35,18.15,18.3,15953.0],["2024-09-27",18.3,18.75,18.0,18.75,13817.0],["2024-09-30",18.42,18.6,18.3,18.3,5820.0],["2024-10-01",18.57,18.6,17.85,18.3,10197.0],["2024-10-02",18.27,18.84,17.88,18.0,8100.0],["2024-10-03",18.15,18.45,18.0,18.36,13777.0],["2024-10-04",18.3,18.75,18.15,18.21,13653.0],["2024-10-07",18.6,18.75,17.7,17.88,32680.0],["2024-10-08",18.6,18.81,14.4,17.76,17840.0],["2024-10-09",17.46,17.73,17.1,17.4,5423.0],["2024-10-10",17.22,17.64,16.71,17.1,7080.0],["2024-10-11",17.1,17.91,16.86,16.92,5863.0],["2024-10-14",17.1,18.15,16.8,17.7,17183.0],["2024-10-15",18.0,18.3,17.37,17.4,6900.0],["2024-10-16",17.37,17.4,15.63,16.2,25440.0],["2024-10-17",15.99,16.14,15.3,15.87,11630.0],["2024-10-18",16.2,16.2,15.9,16.05,6880.0],["2024-10-21",17.4,18.6,16.8,17.25,38357.0],["2024-10-22",16.5,17.43,16.05,17.07,11590.0],["2024-10-23",16.95,16.95,16.2,16.5,9307.0],["2024-10-24",16.53,16.95,15.93,16.5,9193.0],["2024-10-25",16.65,19.44,16.5,18.6,28730.0],["2024-10-28",18.6,20.4,18.0,19.8,30660.0],["2024-10-29",21.0,25.17,21.0,23.4,92533.0],["2024-10-30",24.0,27.0,23.73,25.35,49007.0],["2024-10-31",25.2,26.1,21.6,24.6,30440.0],["2024-11-01",24.63,25.5,23.4,24.33,10070.0],["2024-11-04",24.3,26.1,23.1,25.5,20640.0],["2024-11-05",25.8,25.83,23.43,23.7,12433.0],["2024-11-06",23.4,24.66,21.6,24.6,34187.0],["2024-11-07",24.9,25.59,21.6,22.2,84167.0],["2024-11-08",21.6,22.5,19.59,19.59,112210.0],["2024-11-11",19.98,19.98,16.05,18.27,77330.0],["2024-11-12",18.3,18.57,17.7,17.7,16657.0],["2024-11-13",17.7,18.3,16.02,16.5,39673.0],["2024-11-14",18.03,19.2,16.8,17.7,45853.0],["2024-11-15",17.82,18.6,17.43,18.21,14463.0],["2024-11-18",18.9,18.9,17.7,18.0,15203.0],["2024-11-19",18.6,18.6,17.7,18.3,19560.0],["2024-11-20",18.0,18.6,17.79,18.09,22917.0],["2024-11-21",17.97,18.3,16.8,17.94,29160.0],["2024-11-22",17.94,22.68,17.73,21.36,56180.0],["2024-11-25",21.87,24.9,21.75,23.31,59150.0],["2024-11-26",24.75,26.7,22.8,23.58,57293.0],["2024-11-27",23.4,25.5,23.4,24.96,18290.0],["2024-11-29",25.2,25.5,24.45,24.96,6537.0],["2024-12-02",25.41,25.5,24.15,24.42,6780.0],["2024-12-03",23.73,25.29,22.2,24.3,15237.0],["2024-12-04",24.0,25.05,24.0,24.6,7077.0],["2024-12-05",24.9,25.5,23.7,24.87,9510.0],["2024-12-06",24.33,25.05,24.3,24.6,3843.0],["2024-12-09",24.6,25.2,24.03,24.6,6800.0],["2024-12-10",25.17,25.17,23.7,24.39,12060.0],["2024-12-11",24.6,25.2,24.3,25.05,8473.0],["2024-12-12",24.48,29.1,24.48,28.2,27587.0],["2024-12-13",29.49,33.0,29.1,32.1,44947.0],["2024-12-16",33.0,33.6,29.73,31.2,18260.0],["2024-12-17",30.6,33.0,30.0,32.4,14933.0],["2024-12-18",32.4,35.1,32.4,34.65,33047.0],["2024-12-19",35.4,35.7,33.6,34.5,11397.0],["2024-12-20",34.5,35.7,33.3,33.6,13493.0],["2024-12-23",34.5,34.5,33.0,33.6,11213.0],["2024-12-24",33.9,33.9,31.2,33.3,10263.0],["2024-12-26",34.2,34.2,33.0,33.6,6463.0],["2024-12-27",33.6,33.9,32.1,33.6,7390.0],["2024-12-30",33.0,33.3,31.5,33.0,9170.0],["2024-12-31",33.6,33.6,32.4,33.0,10650.0],["2025-01-02",33.6,38.4,33.3,36.9,29647.0],["2025-01-03",38.1,39.0,36.3,39.0,28453.0],["2025-01-06",43.2,43.2,39.9,41.1,22510.0],["2025-01-07",42.0,42.0,37.8,40.8,17660.0],["2025-01-08",40.8,41.7,36.0,38.7,14380.0],["2025-01-10",38.4,39.3,36.3,39.15,8750.0],["2025-01-13",39.3,39.9,35.1,35.25,19460.0],["2025-01-14",40.2,40.2,36.3,37.2,13623.0],["2025-01-15",38.1,38.1,35.1,36.9,10933.0],["2025-01-16",37.8,37.92,35.7,36.6,5637.0],["2025-01-17",37.2,37.2,34.8,36.6,9577.0],["2025-01-21",38.1,38.1,36.03,36.9,6790.0],["2025-01-22",36.9,36.9,33.9,35.4,10160.0],["2025-01-23",36.0,39.3,36.0,37.2,18937.0],["2025-01-24",37.8,38.4,36.6,37.2,6003.0],["2025-01-27",36.0,37.2,35.7,36.6,6860.0],["2025-01-28",36.6,37.8,36.0,36.9,5300.0],["2025-01-29",36.6,37.5,36.03,36.9,2350.0],["2025-01-30",37.5,38.37,36.6,37.5,12533.0],["2025-01-31",37.86,38.31,36.3,37.5,7367.0],["2025-02-03",37.5,39.6,37.2,37.8,5967.0],["2025-02-04",37.8,38.7,36.6,38.4,13583.0],["2025-02-05",39.0,39.0,37.95,38.7,6527.0],["2025-02-06",39.6,39.6,38.1,38.7,7467.0],["2025-02-07",39.3,39.3,38.4,38.4,5463.0],["2025-02-10",39.3,39.9,38.7,39.0,9930.0],["2025-02-11",39.6,41.52,39.3,40.2,11843.0],["2025-02-12",40.5,41.4,39.6,40.5,7820.0],["2025-02-13",41.7,41.7,40.2,41.1,7477.0],["2025-02-14",41.1,41.1,40.2,40.8,4307.0],["2025-02-18",41.4,48.9,40.95,45.9,78063.0],["2025-02-19",46.8,49.8,43.8,46.5,27373.0],["2025-02-20",46.5,46.5,42.6,45.0,11573.0],["2025-02-21",45.0,45.0,40.8,42.3,14957.0],["2025-02-24",43.2,44.4,39.6,42.3,12387.0],["2025-02-25",41.1,43.2,39.0,40.5,9370.0],["2025-02-26",40.5,41.7,39.93,41.1,4220.0],["2025-02-27",42.3,43.2,41.7,42.3,9070.0],["2025-02-28",42.6,42.6,40.8,40.8,6877.0],["2025-03-03",42.9,43.14,39.3,39.9,11503.0],["2025-03-04",38.55,39.45,37.8,39.0,9627.0],["2025-03-05",39.0,40.5,37.8,38.7,9467.0],["2025-03-06",39.0,39.6,38.1,39.6,6697.0],["2025-03-07",39.6,40.5,38.1,40.5,2353.0],["2025-03-10",41.1,41.7,38.4,38.7,7080.0],["2025-03-11",39.0,39.9,38.1,39.3,9807.0],["2025-03-12",38.7,39.9,38.1,39.9,4513.0],["2025-03-13",40.5,41.4,39.6,41.4,8593.0],["2025-03-14",41.7,43.5,41.4,42.6,5737.0],["2025-03-17",44.1,45.9,43.2,45.6,16220.0],["2025-03-18",45.6,45.6,42.9,44.1,13330.0],["2025-03-19",44.4,45.0,42.9,44.4,4470.0],["2025-03-20",36.6,39.0,34.5,37.5,53347.0],["2025-03-21",38.1,38.1,36.9,37.5,6950.0],["2025-03-24",37.5,40.2,37.08,38.7,14000.0],["2025-03-25",38.7,38.7,35.25,35.4,12670.0],["2025-03-26",36.3,36.45,33.3,34.2,17627.0],["2025-03-27",35.7,37.5,31.2,33.15,21540.0],["2025-03-28",32.7,34.5,31.8,33.3,7387.0],["2025-03-31",33.3,36.6,33.0,35.28,7127.0],["2025-04-01",36.0,37.8,35.4,37.2,5993.0],["2025-04-02",36.9,37.8,36.0,37.2,3557.0],["2025-04-03",36.6,37.2,36.0,36.9,4683.0],["2025-04-04",36.6,36.9,33.9,34.2,8290.0],["2025-04-07",32.7,35.4,31.83,33.3,8800.0],["2025-04-08",34.5,35.1,32.1,32.1,5437.0],["2025-04-09",31.5,35.1,31.5,34.2,10640.0],["2025-04-10",34.5,36.3,33.6,34.5,5660.0],["2025-04-11",34.2,35.1,33.27,33.75,4403.0],["2025-04-14",33.9,35.1,32.7,34.8,4143.0],["2025-04-15",34.2,35.4,33.3,33.6,4233.0],["2025-04-16",33.9,35.07,33.0,34.2,3397.0],["2025-04-17",34.2,34.77,33.0,33.75,2090.0],["2025-04-21",33.6,34.8,32.7,32.7,3597.0],["2025-04-22",33.9,34.5,33.6,34.2,1470.0],["2025-04-23",34.5,34.8,33.6,33.6,3027.0],["2025-04-24",33.6,35.7,33.6,35.4,6533.0],["2025-04-25",36.06,36.75,35.1,36.0,5690.0],["2025-04-28",35.7,37.2,35.4,36.6,2233.0],["2025-04-29",37.5,39.9,37.47,38.1,13470.0],["2025-04-30",38.4,40.2,36.3,37.8,14553.0],["2025-05-01",38.7,38.7,33.6,34.8,16257.0],["2025-05-02",34.8,36.0,34.2,35.1,4687.0],["2025-05-05",35.7,35.97,30.0,31.5,15690.0],["2025-05-06",32.4,32.4,30.9,31.8,8980.0],["2025-05-07",32.7,32.7,30.9,31.65,5347.0],["2025-05-08",31.2,33.09,30.6,30.9,6417.0],["2025-05-09",30.6,33.0,30.3,30.9,9667.0],["2025-05-12",30.6,30.9,27.51,29.1,22370.0],["2025-05-13",30.0,31.8,28.8,31.11,14133.0],["2025-05-14",30.9,31.05,30.0,30.0,8193.0],["2025-05-15",30.0,31.5,29.4,30.9,11017.0],["2025-05-16",31.5,31.5,30.3,31.2,5603.0],["2025-05-19",30.9,31.65,30.0,30.75,2420.0],["2025-05-20",30.3,31.35,30.0,30.6,4840.0],["2025-05-21",31.5,31.8,30.3,30.9,1923.0],["2025-05-22",30.9,30.93,30.0,30.6,3193.0],["2025-05-23",30.3,31.8,30.0,31.8,4463.0],["2025-05-27",32.4,34.2,32.1,33.9,12533.0],["2025-05-28",31.8,33.6,26.7,30.9,20207.0],["2025-05-29",31.5,32.1,30.9,30.9,4503.0],["2025-05-30",30.9,32.1,29.7,31.5,5703.0],["2025-06-02",31.5,32.04,30.3,31.5,2837.0],["2025-06-03",30.6,31.5,30.6,30.6,2563.0],["2025-06-04",30.9,31.44,30.3,30.9,5467.0],["2025-06-05",30.6,31.2,29.97,30.15,8523.0],["2025-06-06",30.0,31.17,29.4,30.45,8690.0],["2025-06-09",30.9,32.1,30.12,31.2,16990.0],["2025-06-10",31.2,31.5,30.6,31.05,7223.0],["2025-06-11",31.2,31.5,30.45,30.9,2977.0],["2025-06-12",30.0,30.9,29.4,29.7,8603.0],["2025-06-13",29.4,29.7,28.5,29.16,7083.0],["2025-06-16",29.7,30.0,28.29,28.29,9317.0],["2025-06-17",28.8,29.7,28.29,28.29,5410.0],["2025-06-18",28.38,29.4,28.38,28.5,4287.0],["2025-06-20",28.83,29.1,28.5,28.53,6670.0],["2025-06-23",29.4,29.46,27.21,27.6,11047.0],["2025-06-24",27.78,30.9,27.6,29.7,21087.0],["2025-06-25",26.4,30.6,24.3,30.6,34023.0],["2025-06-26",30.6,30.9,28.95,30.45,10107.0],["2025-06-27",30.6,30.6,29.7,30.3,7737.0],["2025-06-30",30.0,30.6,28.95,29.88,9303.0],["2025-07-01",28.8,30.9,28.8,30.6,11397.0],["2025-07-02",29.61,30.9,29.1,30.3,4220.0],["2025-07-03",30.3,32.67,29.4,31.65,19390.0],["2025-07-07",30.9,31.8,29.7,31.5,9377.0],["2025-07-08",31.2,35.1,30.3,34.44,18953.0],["2025-07-09",33.0,33.84,31.8,31.8,15213.0],["2025-07-10",31.5,31.8,30.3,30.3,15417.0],["2025-07-11",30.6,31.5,30.3,31.2,12113.0],["2025-07-14",31.5,31.5,30.0,30.9,15137.0],["2025-07-15",30.6,31.2,30.0,30.3,13477.0],["2025-07-16",30.3,30.9,30.0,30.9,9340.0],["2025-07-17",30.3,30.87,30.15,30.3,9850.0],["2025-07-18",30.6,30.9,30.0,30.6,14597.0],["2025-07-21",30.6,30.6,30.3,30.45,7517.0],["2025-07-22",30.3,30.3,29.4,29.43,13040.0],["2025-07-23",29.55,30.45,28.8,29.1,23597.0],["2025-07-24",29.07,29.82,28.11,29.55,13927.0],["2025-07-25",34.2,36.3,28.8,32.1,1307197.0],["2025-07-28",31.8,32.07,30.0,30.9,67780.0],["2025-07-29",30.9,31.2,28.8,31.2,43967.0],["2025-07-30",31.5,32.07,30.6,31.2,24730.0],["2025-07-31",31.2,31.35,30.3,30.6,42743.0],["2025-08-01",30.3,30.6,29.4,30.3,21997.0],["2025-08-04",28.77,29.1,27.3,27.6,66860.0],["2025-08-05",27.6,27.6,26.4,26.7,26413.0],["2025-08-06",26.37,27.6,26.1,26.97,10397.0],["2025-08-07",26.43,27.45,26.25,26.67,13063.0],["2025-08-08",26.61,27.0,24.72,24.75,28430.0],["2025-08-11",25.2,25.23,23.16,23.79,46910.0],["2025-08-12",24.0,25.8,23.7,24.6,22280.0],["2025-08-13",24.9,25.2,21.0,25.2,45703.0],["2025-08-14",24.3,26.1,23.4,25.26,17257.0],["2025-08-15",25.77,27.6,25.5,26.94,27473.0],["2025-08-18",27.0,27.36,25.8,26.76,14030.0],["2025-08-19",27.0,27.6,25.8,25.8,11397.0],["2025-08-20",25.29,26.07,24.9,25.65,10377.0],["2025-08-21",26.07,26.55,25.5,26.28,6240.0],["2025-08-22",26.1,26.7,25.74,26.49,12140.0],["2025-08-25",28.53,30.9,28.26,30.3,87997.0],["2025-08-26",31.5,31.5,28.5,29.28,36683.0],["2025-08-27",29.1,30.3,29.1,29.55,85183.0],["2025-08-28",34.8,39.3,34.5,35.7,578767.0],["2025-08-29",35.4,35.4,32.1,33.6,102813.0],["2025-09-02",32.1,33.27,30.3,32.4,54493.0],["2025-09-03",32.7,33.45,30.93,31.5,50587.0],["2025-09-04",31.2,32.1,30.6,31.8,41967.0],["2025-09-05",32.1,32.1,30.9,30.9,40880.0],["2025-09-08",30.9,31.5,30.6,31.5,23293.0],["2025-09-09",31.2,31.5,30.6,30.9,20223.0],["2025-09-10",30.6,30.9,29.49,30.0,35727.0],["2025-09-11",29.43,30.6,29.4,29.79,22503.0],["2025-09-12",29.7,30.3,29.43,29.58,19723.0],["2025-09-15",31.8,33.3,30.6,32.4,152937.0],["2025-09-16",32.4,32.4,30.6,30.6,54383.0],["2025-09-17",30.9,31.35,30.3,30.6,34423.0],["2025-09-18",30.9,31.65,30.6,31.2,50357.0],["2025-09-19",31.2,31.5,30.3,31.5,29553.0],["2025-09-22",31.5,32.4,31.2,32.1,32850.0],["2025-09-23",32.1,32.4,31.2,31.5,21863.0],["2025-09-24",31.2,31.8,30.6,31.5,18070.0],["2025-09-25",31.2,31.5,30.6,30.9,20757.0],["2025-09-26",30.9,31.2,30.6,30.6,11397.0],["2025-09-29",30.9,31.05,30.3,30.6,16850.0],["2025-09-30",30.9,30.9,30.3,30.45,13860.0],["2025-10-01",30.6,30.6,28.92,29.49,36643.0],["2025-10-02",30.0,30.3,29.49,29.7,15413.0],["2025-10-03",29.7,42.0,27.78,28.92,587093.0],["2025-10-06",32.4,33.0,29.1,30.0,378953.0],["2025-10-07",29.49,30.3,29.13,30.0,99570.0],["2025-10-08",30.0,30.3,29.4,29.73,58250.0],["2025-10-09",29.94,30.3,28.92,28.92,42370.0],["2025-10-10",29.46,29.46,26.13,26.13,75757.0],["2025-10-13",26.64,26.94,24.93,25.32,34947.0],["2025-10-14",24.96,26.1,23.7,25.35,58077.0],["2025-10-15",25.86,26.97,25.32,25.8,19080.0],["2025-10-16",25.8,26.1,24.63,24.78,19247.0],["2025-10-17",24.3,24.78,24.0,24.45,18380.0],["2025-10-20",24.3,25.8,24.3,25.68,17057.0],["2025-10-21",25.5,25.65,24.9,24.99,13810.0],["2025-10-22",24.99,25.2,23.55,23.82,20643.0],["2025-10-23",24.0,24.9,23.94,24.18,10613.0],["2025-10-24",24.15,24.57,23.7,24.15,13280.0],["2025-10-27",24.3,24.36,23.4,23.82,19053.0],["2025-10-28",23.4,23.7,22.5,22.95,22510.0],["2025-10-29",23.13,23.25,21.75,22.41,16740.0],["2025-10-30",21.66,22.2,21.0,21.3,19173.0],["2025-10-31",21.3,21.57,21.0,21.39,11047.0],["2025-11-03",22.2,22.68,21.63,21.84,31187.0],["2025-11-04",21.84,23.49,21.42,21.72,11853.0],["2025-11-05",21.6,21.93,21.06,21.3,10103.0],["2025-11-06",21.6,21.6,20.4,20.79,13823.0],["2025-11-07",21.03,21.03,19.8,20.67,14483.0],["2025-11-10",21.0,22.05,21.0,21.63,16447.0],["2025-11-11",20.7,21.24,19.83,20.73,17310.0],["2025-11-12",20.97,21.57,20.46,21.24,9757.0],["2025-11-13",21.3,21.45,20.73,21.3,12503.0],["2025-11-14",20.85,21.6,20.7,21.39,8803.0],["2025-11-17",21.93,22.5,20.79,21.27,15003.0],["2025-11-18",21.39,22.35,21.0,21.69,16937.0],["2025-11-19",22.5,22.5,20.73,21.0,16587.0],["2025-11-20",20.76,21.6,18.9,19.47,25523.0],["2025-11-21",19.17,20.58,17.7,19.8,16413.0],["2025-11-24",19.98,21.75,19.8,21.42,13417.0],["2025-11-25",21.15,21.75,20.73,21.0,9167.0],["2025-11-26",20.49,21.6,20.49,21.03,5217.0],["2025-11-28",21.15,21.9,21.15,21.66,7147.0],["2025-12-01",21.0,21.6,21.0,21.45,5113.0],["2025-12-02",21.6,21.6,21.03,21.09,5530.0],["2025-12-03",21.06,21.45,20.85,21.09,4213.0],["2025-12-04",20.19,21.3,20.1,20.37,17873.0],["2025-12-05",20.85,22.02,20.4,20.58,31820.0],["2025-12-08",20.55,20.7,20.16,20.52,7750.0],["2025-12-09",20.16,21.27,20.16,20.85,11047.0],["2025-12-10",20.88,21.51,20.43,21.51,12987.0],["2025-12-11",21.3,21.3,20.46,20.73,10127.0],["2025-12-12",20.4,21.0,19.83,19.92,10577.0],["2025-12-15",19.8,20.1,19.2,19.2,13140.0],["2025-12-16",19.44,19.47,18.3,18.78,12893.0],["2025-12-17",19.5,21.6,19.5,20.4,30907.0],["2025-12-18",20.4,20.94,19.8,19.95,9563.0],["2025-12-19",19.59,20.46,19.59,20.25,9150.0],["2025-12-22",20.4,20.4,19.5,19.65,15280.0],["2025-12-23",19.65,20.13,19.65,19.8,4977.0],["2025-12-24",19.8,20.37,19.8,20.01,8447.0],["2025-12-26",19.8,20.19,19.68,19.95,8833.0],["2025-12-29",19.5,19.98,18.9,19.47,16453.0],["2025-12-30",18.9,19.35,18.3,18.3,27167.0],["2025-12-31",18.6,18.6,17.4,18.3,23983.0],["2026-01-02",18.3,19.74,18.06,18.9,9923.0],["2026-01-05",19.53,20.1,18.6,19.5,7187.0],["2026-01-06",19.71,20.49,19.53,20.01,6743.0],["2026-01-07",20.61,21.0,19.95,20.58,7583.0],["2026-01-08",20.7,21.3,20.1,21.06,8950.0],["2026-01-09",21.21,21.6,21.03,21.3,8550.0],["2026-01-12",21.9,22.2,19.95,20.16,28143.0],["2026-01-13",20.16,20.91,19.53,19.74,6013.0],["2026-01-14",19.8,20.7,19.05,20.37,7850.0],["2026-01-15",20.7,20.7,20.1,20.52,4673.0],["2026-01-16",20.52,21.3,19.83,20.4,7317.0],["2026-01-20",20.4,20.79,19.23,19.23,9707.0],["2026-01-21",19.86,19.86,18.81,19.29,5670.0],["2026-01-22",19.5,20.1,19.2,19.83,10150.0],["2026-01-23",19.83,20.4,19.26,19.32,4537.0],["2026-01-26",19.5,19.95,19.32,19.53,4760.0],["2026-01-27",19.5,19.68,18.9,18.9,6687.0],["2026-01-28",18.81,19.47,18.39,18.9,5000.0],["2026-01-29",18.9,18.96,18.0,18.48,15570.0],["2026-01-30",18.03,19.2,18.03,18.33,3370.0],["2026-02-02",18.0,18.6,18.0,18.48,9773.0],["2026-02-03",18.54,18.9,18.06,18.3,5773.0],["2026-02-04",18.06,18.69,17.52,17.79,9193.0],["2026-02-05",17.79,17.79,16.2,16.53,11073.0],["2026-02-06",16.92,18.0,16.92,17.7,4440.0],["2026-02-09",17.7,18.3,17.7,17.73,9930.0],["2026-02-10",17.7,18.6,17.7,18.06,3130.0],["2026-02-11",18.3,18.75,17.7,17.73,2193.0],["2026-02-12",18.3,18.3,17.1,17.19,6027.0],["2026-02-13",17.19,17.7,16.8,17.1,3430.0],["2026-02-17",18.0,18.0,16.8,17.04,4837.0],["2026-02-18",17.25,18.0,17.1,17.4,3683.0],["2026-02-19",17.4,18.3,17.13,17.4,4523.0],["2026-02-20",18.0,18.0,17.1,17.13,4387.0],["2026-02-23",17.1,17.97,16.8,17.16,5607.0],["2026-02-24",17.37,17.67,17.1,17.43,3130.0],["2026-02-25",17.46,18.39,17.46,18.06,7183.0],["2026-02-26",18.12,18.3,17.46,17.76,4943.0],["2026-02-27",18.3,18.3,17.28,17.34,7323.0],["2026-03-02",17.97,19.44,17.7,19.08,12980.0],["2026-03-03",18.6,19.2,18.18,18.33,2637.0],["2026-03-04",18.9,19.8,18.3,19.53,7780.0],["2026-03-05",18.93,20.1,18.93,19.56,7983.0],["2026-03-06",20.04,20.04,18.6,18.9,4337.0],["2026-03-09",17.88,18.9,17.85,18.39,4827.0],["2026-03-10",18.6,19.41,18.3,18.45,2833.0],["2026-03-11",19.5,20.91,18.0,20.07,43167.0],["2026-03-12",19.8,21.3,19.8,20.67,14827.0],["2026-03-13",20.85,20.97,19.53,20.7,9033.0],["2026-03-16",20.28,22.11,18.6,21.9,19267.0],["2026-03-17",20.55,21.21,18.6,19.95,23093.0],["2026-03-18",19.35,19.5,17.4,18.0,21077.0],["2026-03-19",18.6,19.02,18.15,18.87,11160.0],["2026-03-20",18.9,19.2,18.06,18.84,15163.0],["2026-03-23",18.21,19.2,17.46,19.14,11893.0],["2026-03-24",18.9,19.2,17.91,18.27,15320.0],["2026-03-25",18.6,19.02,17.04,17.64,26017.0],["2026-03-26",12.9,13.8,11.4,11.7,139060.0],["2026-03-27",12.33,12.33,11.1,11.25,28250.0],["2026-03-30",11.13,11.4,8.31,8.43,99930.0],["2026-03-31",9.42,9.66,8.4,9.03,35550.0],["2026-04-01",9.18,9.57,8.43,9.03,26680.0],["2026-04-02",8.7,9.21,8.49,9.0,17610.0],["2026-04-06",9.27,9.63,8.97,9.06,14940.0],["2026-04-07",9.06,11.1,9.03,9.9,44453.0],["2026-04-08",10.23,11.1,9.9,10.14,13030.0],["2026-04-09",10.2,10.8,10.08,10.2,10257.0],["2026-04-10",10.23,10.5,9.39,9.69,8550.0],["2026-04-13",9.9,10.2,9.21,10.11,12100.0],["2026-04-14",10.08,11.07,9.84,10.65,8660.0],["2026-04-15",10.5,10.65,10.11,10.65,6613.0],["2026-04-16",10.71,10.89,10.38,10.89,10270.0],["2026-04-17",11.1,11.1,10.5,10.77,7253.0],["2026-04-20",10.8,11.49,10.62,10.86,14197.0],["2026-04-21",10.89,11.43,10.5,10.5,13343.0],["2026-04-22",10.5,11.07,10.26,10.71,12540.0],["2026-04-23",9.63,9.63,8.4,8.76,62670.0],["2026-04-24",8.7,8.7,8.13,8.4,17777.0],["2026-04-27",9.0,9.0,8.4,8.52,15730.0],["2026-04-28",8.37,8.79,7.59,8.22,41000.0],["2026-04-29",8.37,8.37,8.1,8.1,8047.0],["2026-04-30",8.1,9.0,8.1,8.58,9090.0],["2026-05-01",8.97,9.81,8.7,9.03,17277.0],["2026-05-04",9.09,9.6,8.79,8.82,8267.0],["2026-05-05",9.12,9.6,7.8,8.55,29510.0],["2026-05-06",8.22,8.4,7.8,7.98,21483.0],["2026-05-07",8.01,8.07,7.2,7.5,26280.0],["2026-05-08",7.53,7.8,7.14,7.2,17407.0],["2026-05-11",7.41,7.5,6.9,7.2,17503.0],["2026-05-12",6.9,7.41,6.84,7.2,19727.0],["2026-05-13",6.99,7.2,6.69,7.11,13337.0],["2026-05-14",7.29,7.47,6.93,7.23,13527.0],["2026-05-15",7.2,7.2,6.66,6.9,13457.0],["2026-05-18",6.87,6.9,6.51,6.6,19660.0],["2026-05-19",6.72,7.2,6.45,6.84,49270.0],["2026-05-20",6.87,7.17,6.54,7.08,47363.0],["2026-05-21",7.2,7.2,6.78,7.08,17460.0],["2026-05-22",7.05,7.29,6.87,7.05,17473.0],["2026-05-26",6.75,6.9,6.6,6.81,22420.0],["2026-05-27",6.9,6.9,6.6,6.75,15953.0],["2026-05-28",6.99,7.14,6.6,6.84,20417.0],["2026-05-29",6.75,6.87,6.36,6.57,28020.0],["2026-06-01",6.6,6.6,5.88,6.03,119280.0],["2026-06-02",4.77,5.37,3.87,4.17,632723.0],["2026-06-03",3.9,4.71,3.75,4.56,120597.0],["2026-06-04",4.31,5.69,4.15,5.22,161400.0],["2026-06-05",5.41,5.41,4.34,4.365,77200.0],["2026-06-08",4.37,4.66,3.62,3.64,108500.0],["2026-06-09",3.56,3.56,2.79,2.81,140800.0],["2026-06-10",2.79,2.9,2.41,2.54,110300.0],["2026-06-11",2.55,2.89,2.5,2.68,165400.0],["2026-06-12",2.71,2.95,2.38,2.39,89200.0],["2026-06-15",2.44,2.49,2.17,2.18,129800.0],["2026-06-16",2.19,2.28,2.12,2.13,96400.0],["2026-06-17",4.23,9.54,3.6,6.4,152922500.0],["2026-06-18",6.51,6.79,4.85,5.4,5292000.0],["2026-06-22",7.06,7.53,5.61,5.93,15902700.0],["2026-06-23",6.56,7.25,5.7,6.12,9032000.0],["2026-06-24",6.03,9.43,6.001,9.3,13660700.0],["2026-06-25",8.415,8.44,6.39,7.02,1571000.0],["2026-06-26",6.515,6.55,5.56,5.96,779500.0],["2026-06-29",5.97,6.138,5.02,5.26,484600.0],["2026-06-30",4.95,5.15,4.76,4.86,274600.0],["2026-07-01",4.98,5.563,4.98,5.28,352000.0],["2026-07-02",5.4,5.57,5.138,5.36,149700.0],["2026-07-06",5.09,5.1,4.51,4.61,1741200.0],["2026-07-07",4.6,4.7045,4.08,4.18,163190.0]]}