{"t":"JBIO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-30",954.9254,1003.6948,778.6052,778.6052,32320.0],["2021-07-01",730.5179,733.2463,615.5858,661.9679,9754.0],["2021-07-02",643.2104,681.7485,599.5567,680.0433,5354.0],["2021-07-06",624.453,682.0896,613.8806,643.5515,2760.0],["2021-07-07",651.0545,671.8582,577.3888,585.5739,1091.0],["2021-07-08",571.25,571.591,513.6134,529.131,703.0],["2021-07-09",545.3306,546.1832,512.2492,512.9313,760.0],["2021-07-12",511.5672,537.1455,511.5672,531.6888,1597.0],["2021-07-13",538.5097,547.3768,518.388,543.6254,974.0],["2021-07-14",539.1918,550.7873,516.3418,524.5269,1246.0],["2021-07-15",519.4112,519.4112,504.2347,505.4284,991.0],["2021-07-16",495.538,510.885,490.7634,507.8157,2406.0],["2021-07-19",495.197,512.9314,485.9888,501.6768,5594.0],["2021-07-20",503.382,515.3186,481.8962,481.8962,4689.0],["2021-07-21",481.5552,495.6062,461.0925,482.5783,831.0],["2021-07-22",485.9888,519.7523,465.8672,485.3067,1166.0],["2021-07-23",485.3067,485.9888,457.6821,485.3067,1034.0],["2021-07-26",485.9888,494.5149,460.7515,470.6418,1454.0],["2021-07-27",475.4164,485.9888,436.4009,436.4009,746.0],["2021-07-28",439.9477,451.8843,399.7045,451.8843,1637.0],["2021-07-29",448.4739,465.8672,431.0806,446.0865,1820.0],["2021-07-30",440.6298,450.3496,428.6933,438.2425,897.0],["2021-08-02",451.8843,470.6418,425.9649,470.6418,1506.0],["2021-08-03",468.2545,468.2545,446.0866,459.3873,783.0],["2021-08-04",464.844,470.6418,439.2656,456.6589,1534.0],["2021-08-05",455.6358,477.1216,429.7164,449.497,811.0],["2021-08-06",461.4336,471.3239,438.9246,452.9074,537.0],["2021-08-09",442.1646,464.503,432.4448,443.3582,763.0],["2021-08-10",441.3119,443.3582,416.5521,443.0172,1011.0],["2021-08-11",443.3582,463.4799,435.6847,443.3582,1466.0],["2021-08-12",435.5142,463.8209,435.5142,463.8209,2429.0],["2021-08-13",451.8843,452.5323,426.306,426.306,1034.0],["2021-08-16",411.8457,431.7627,409.2537,426.306,669.0],["2021-08-17",420.5082,443.3582,404.4791,434.15,1949.0],["2021-08-18",449.6675,450.1791,415.7336,433.1269,6697.0],["2021-08-19",413.1075,457.8526,411.6411,437.2194,2277.0],["2021-08-20",409.2537,445.7455,401.7507,422.2134,2506.0],["2021-08-23",419.144,452.7369,392.8836,401.0687,2069.0],["2021-08-24",408.9127,435.0367,401.0687,409.2537,8426.0],["2021-08-25",407.8896,424.6008,388.791,412.6642,6343.0],["2021-08-26",413.5168,511.5671,411.9821,478.8268,3686.0],["2021-08-27",469.9597,620.7015,437.2194,600.2388,3389.0],["2021-08-30",613.1985,621.0425,521.4575,575.6835,1789.0],["2021-08-31",581.1403,647.985,532.7119,582.8455,1791.0],["2021-09-01",579.4351,638.7769,504.0983,620.0194,3574.0],["2021-09-02",592.0537,659.2395,592.0537,635.0254,1577.0],["2021-09-03",628.5455,776.559,597.8515,681.7485,4346.0],["2021-09-07",693.6851,731.0295,654.806,685.159,5509.0],["2021-09-08",677.656,728.1306,671.5172,704.9396,3537.0],["2021-09-09",699.4828,750.6054,673.2224,680.7253,3420.0],["2021-09-10",690.6157,745.8649,684.9884,712.7836,3971.0],["2021-09-13",704.9395,790.8828,687.2052,767.0097,3489.0],["2021-09-14",779.9694,779.9694,673.5634,711.4194,4089.0],["2021-09-15",743.8186,778.7757,692.3209,735.2925,7906.0],["2021-09-16",727.1075,750.2985,670.494,722.3328,7614.0],["2021-09-17",711.7605,755.7552,659.5806,687.5463,42994.0],["2021-09-20",682.0896,682.0896,476.7806,509.1798,10371.0],["2021-09-21",509.5209,528.2784,487.694,518.7291,5326.0],["2021-09-22",515.6597,552.4926,505.0873,538.8508,1840.0],["2021-09-23",548.7411,557.6082,530.6657,551.1284,826.0],["2021-09-24",537.1455,573.2962,521.7985,569.2037,1711.0],["2021-09-27",614.9037,713.8067,568.1805,708.35,3989.0],["2021-09-28",692.3209,746.206,676.9739,713.4657,3137.0],["2021-09-29",716.194,718.7518,686.0116,714.1478,1300.0],["2021-09-30",715.853,729.4948,688.5694,715.5119,3143.0],["2021-10-01",715.5119,715.5119,671.1761,681.0664,1437.0],["2021-10-04",699.8239,699.8239,611.8343,639.4589,2869.0],["2021-10-05",643.8925,725.8456,643.8925,712.1015,1989.0],["2021-10-06",686.1821,693.344,647.6441,648.3261,983.0],["2021-10-07",645.2567,658.2164,583.1866,593.4179,1137.0],["2021-10-08",588.6433,694.7082,588.6433,685.159,1143.0],["2021-10-11",673.5634,673.5634,630.5918,639.1179,586.0],["2021-10-12",630.2507,641.1642,557.9492,591.0306,2346.0],["2021-10-13",590.0075,635.7075,580.4582,622.7477,1369.0],["2021-10-14",632.638,648.3261,571.25,592.3948,1631.0],["2021-10-15",587.6201,587.6201,477.4627,481.8962,3049.0],["2021-10-18",512.9314,743.4776,512.9314,576.0247,63423.0],["2021-10-19",535.7813,565.7933,480.191,486.6709,6037.0],["2021-10-20",488.3761,511.2261,429.7164,453.5895,5674.0],["2021-10-21",444.3813,446.7686,421.1903,443.6992,2743.0],["2021-10-22",436.8784,457.341,426.306,452.2254,1940.0],["2021-10-25",456.6589,476.4396,441.1414,474.3933,1771.0],["2021-10-26",463.1388,509.5209,457.341,508.1567,1743.0],["2021-10-27",510.2029,524.5268,482.5783,487.353,1163.0],["2021-10-28",478.1448,536.1224,478.1448,533.053,1743.0],["2021-10-29",528.6194,561.7007,482.0327,543.2843,2003.0],["2021-11-01",537.1455,579.4351,522.9922,534.0761,1389.0],["2021-11-02",540.5559,565.4522,512.9313,542.2612,1157.0],["2021-11-03",543.9664,569.2037,510.885,563.0649,871.0],["2021-11-04",564.7701,589.3253,556.244,578.0709,917.0],["2021-11-05",575.6836,629.2276,574.6604,629.2276,1654.0],["2021-11-08",626.8403,640.3116,599.9318,626.8403,3100.0],["2021-11-09",615.2448,615.2448,561.3597,592.0537,977.0],["2021-11-10",585.9149,647.985,562.3828,647.985,2069.0],["2021-11-11",645.9388,645.9388,585.2328,601.603,1563.0],["2021-11-12",599.5567,753.3679,599.5567,734.6105,2894.0],["2021-11-15",659.5806,738.703,579.7761,595.4642,3903.0],["2021-11-16",595.4642,595.4642,469.6187,477.8037,3889.0],["2021-11-17",477.8037,499.2896,452.9074,476.7806,5443.0],["2021-11-18",470.3007,513.9545,449.8381,479.1679,5643.0],["2021-11-19",487.694,499.2896,472.347,486.6709,1294.0],["2021-11-22",487.0119,510.2029,475.2459,478.8268,1671.0],["2021-11-23",487.353,508.8388,461.57,493.8328,1514.0],["2021-11-24",492.8097,506.4515,486.3299,495.197,597.0],["2021-11-26",483.2604,493.4918,450.1791,450.5201,611.0],["2021-11-29",467.2313,495.5381,453.5896,468.5955,3029.0],["2021-11-30",459.3873,470.9828,449.497,467.5724,2846.0],["2021-12-01",468.9365,472.1765,453.9306,457.341,2829.0],["2021-12-02",450.5202,468.084,402.7739,445.4045,4377.0],["2021-12-03",449.156,469.2776,404.1381,428.6933,1723.0],["2021-12-06",426.647,426.647,375.1492,392.2015,3580.0],["2021-12-07",393.9067,424.6008,381.2881,387.4269,1663.0],["2021-12-08",381.288,403.1149,360.4843,391.8604,1046.0],["2021-12-09",389.4731,398.1698,371.0567,379.9239,834.0],["2021-12-10",375.1493,417.0978,364.7133,411.9821,1274.0],["2021-12-13",411.3,425.9649,381.288,389.1321,2283.0],["2021-12-14",385.3806,421.1903,343.091,361.8485,2860.0],["2021-12-15",362.1896,452.5664,362.1896,420.8492,5720.0],["2021-12-16",423.9186,429.7164,307.6224,311.7149,6823.0],["2021-12-17",312.397,330.8134,301.1425,316.6601,7703.0],["2021-12-20",317.1716,349.5709,306.9403,330.1313,3606.0],["2021-12-21",335.247,340.3627,323.9925,323.9925,3189.0],["2021-12-22",325.6978,357.756,323.3104,343.7731,3754.0],["2021-12-23",342.0679,376.1724,342.0679,354.0045,406.0],["2021-12-27",348.8888,371.7388,346.1605,356.7328,494.0],["2021-12-28",356.3918,361.8485,338.4869,342.75,1460.0],["2021-12-29",317.5127,351.2761,317.5127,348.8888,666.0],["2021-12-30",345.8194,392.2015,345.8194,381.6291,1074.0],["2021-12-31",374.1261,408.9127,374.1261,402.0918,894.0],["2022-01-03",413.3463,413.3463,361.1664,372.7619,1277.0],["2022-01-04",380.947,380.947,346.5015,350.253,1294.0],["2022-01-05",336.6112,363.5537,328.0851,358.097,5317.0],["2022-01-06",346.5015,357.4149,339.5101,346.5015,889.0],["2022-01-07",342.0679,358.4381,336.9522,341.3858,546.0],["2022-01-10",341.3858,349.2299,320.241,343.7731,557.0],["2022-01-11",345.8194,351.6172,327.403,341.0448,940.0],["2022-01-12",337.2933,344.4552,333.5418,334.906,606.0],["2022-01-13",332.1776,344.1142,318.8769,320.241,374.0],["2022-01-14",317.8537,338.9985,303.1888,323.6515,766.0],["2022-01-18",315.4664,330.1313,306.9403,310.0097,1566.0],["2022-01-19",307.9634,312.7381,306.9403,306.9403,403.0],["2022-01-20",315.1254,315.4664,292.2754,296.0269,1057.0],["2022-01-21",287.1597,315.8075,263.9686,281.3619,1220.0],["2022-01-24",266.0149,311.7149,266.0149,300.1194,571.0],["2022-01-25",300.4604,321.2642,292.9574,318.5358,560.0],["2022-01-26",320.5821,344.4552,306.5992,328.0851,477.0],["2022-01-27",335.9291,341.7269,321.6052,332.5186,469.0],["2022-01-28",330.4724,344.4552,327.0619,344.4552,277.0],["2022-01-31",342.0679,467.2313,334.3944,403.1149,3717.0],["2022-02-01",403.456,407.1392,358.7791,361.8485,1351.0],["2022-02-02",347.5246,358.097,317.5127,321.9463,1666.0],["2022-02-03",309.3276,321.2642,309.3276,316.1485,723.0],["2022-02-04",312.397,341.7269,307.2813,330.1313,631.0],["2022-02-07",317.1716,368.3283,308.6455,327.744,1540.0],["2022-02-08",316.4895,340.3627,311.7149,327.744,891.0],["2022-02-09",321.6052,332.8597,320.9231,327.403,523.0],["2022-02-10",315.8075,327.0619,313.7612,320.5821,957.0],["2022-02-11",335.247,374.1261,330.1313,351.2761,1286.0],["2022-02-14",326.0388,340.0217,319.0474,322.2873,346.0],["2022-02-15",321.6052,350.594,316.319,346.1604,1114.0],["2022-02-16",356.3918,367.544,309.3276,310.6918,1614.0],["2022-02-17",306.5992,314.7843,295.0037,308.6455,929.0],["2022-02-18",294.6627,307.9634,284.0903,294.6627,1586.0],["2022-02-22",292.9575,331.1545,292.9575,329.1082,1349.0],["2022-02-23",327.403,334.5649,303.1888,325.3567,1251.0],["2022-02-24",311.3739,331.8365,285.4545,331.8365,646.0],["2022-02-25",341.3858,341.3858,310.6918,323.9925,1080.0],["2022-02-28",318.1948,342.0679,318.1948,333.5418,1551.0],["2022-03-01",328.7671,350.594,324.6746,330.8134,549.0],["2022-03-02",333.8487,355.0276,311.2034,355.0276,771.0],["2022-03-03",356.7328,384.0164,356.0507,372.4209,831.0],["2022-03-04",372.0799,372.0799,359.1201,368.6694,469.0],["2022-03-07",375.1492,416.7567,374.6377,382.9933,1360.0],["2022-03-08",377.5366,455.9769,377.5366,424.9418,5826.0],["2022-03-09",425.9649,444.0403,416.7567,426.306,1414.0],["2022-03-10",415.3925,438.2425,379.9239,409.9358,1066.0],["2022-03-11",425.9649,454.9537,379.5828,409.5948,1457.0],["2022-03-14",400.0455,441.653,400.0455,413.6873,789.0],["2022-03-15",426.647,432.4448,406.8664,409.2537,1163.0],["2022-03-16",412.6642,426.306,410.959,419.4851,883.0],["2022-03-17",414.7104,438.5836,414.7104,433.809,569.0],["2022-03-18",440.2888,502.1884,428.3522,441.653,10383.0],["2022-03-21",447.4508,526.9483,441.653,497.5843,3023.0],["2022-03-22",494.5149,530.6656,477.4627,530.6656,1443.0],["2022-03-23",526.5731,627.3859,526.5731,545.6716,1383.0],["2022-03-24",540.556,561.3597,486.6709,532.0298,1166.0],["2022-03-25",534.7582,565.4522,525.55,542.9433,654.0],["2022-03-28",529.3015,552.4925,519.4112,519.7523,486.0],["2022-03-29",518.047,611.8343,514.6366,578.753,1123.0],["2022-03-30",583.5276,672.5403,583.5276,611.8344,2026.0],["2022-03-31",613.8806,642.6989,613.8806,625.1351,1006.0],["2022-04-01",628.8866,638.7768,523.1627,542.2612,9809.0],["2022-04-04",536.4634,555.903,524.1859,551.1284,2694.0],["2022-04-05",548.059,568.5217,525.8911,568.5217,1863.0],["2022-04-06",552.4925,568.5216,531.0067,553.5156,2511.0],["2022-04-07",555.562,568.5216,531.0067,561.7007,2651.0],["2022-04-08",558.9724,568.1805,555.5619,568.1805,546.0],["2022-04-11",563.0649,568.5216,549.7642,565.7933,1117.0],["2022-04-12",576.7067,576.7067,539.8738,566.8164,1806.0],["2022-04-13",573.9783,582.8455,560.507,576.7067,940.0],["2022-04-14",580.1171,591.0306,557.6082,574.3194,749.0],["2022-04-18",564.0881,571.9321,550.4463,564.0881,560.0],["2022-04-19",581.1403,581.1403,567.328,572.6142,271.0],["2022-04-20",586.256,586.256,563.747,572.2731,1569.0],["2022-04-21",588.3022,588.3022,502.0179,508.8388,680.0],["2022-04-22",509.5209,531.3477,469.9597,484.2836,1303.0],["2022-04-25",479.85,510.0325,469.6187,501.6768,786.0],["2022-04-26",490.4224,521.1164,462.1157,477.8037,1526.0],["2022-04-27",459.3873,490.0813,459.3873,478.1448,2909.0],["2022-04-28",485.6477,493.8328,447.7918,475.0753,983.0],["2022-04-29",468.9366,487.0119,409.9358,434.8321,1569.0],["2022-05-02",426.647,446.0865,408.2306,446.0865,2583.0],["2022-05-03",431.4216,454.4422,419.4851,443.3582,740.0],["2022-05-04",449.497,453.5213,428.6933,447.7918,2283.0],["2022-05-05",435.8552,443.3582,388.45,394.9298,2697.0],["2022-05-06",391.1783,391.1783,358.6086,368.3283,1686.0],["2022-05-09",380.606,391.5194,375.1493,387.4269,4046.0],["2022-05-10",395.6119,426.306,379.9239,397.9993,4137.0],["2022-05-11",389.4731,395.2709,375.1493,389.4731,1754.0],["2022-05-12",381.6291,428.3522,381.6291,402.4328,814.0],["2022-05-13",406.8664,473.0291,406.8664,445.7455,1306.0],["2022-05-16",431.0806,438.9246,389.4731,395.6119,734.0],["2022-05-17",400.3866,419.144,388.791,417.7798,3243.0],["2022-05-18",407.8896,439.0952,402.4328,403.456,1683.0],["2022-05-19",403.1149,459.0463,402.4328,435.5142,1243.0],["2022-05-20",441.994,451.8843,433.1268,448.8149,609.0],["2022-05-23",457.0,488.7171,413.0052,426.9881,2357.0],["2022-05-24",420.5082,431.5922,399.3634,407.8896,2234.0],["2022-05-25",439.9478,439.9478,417.7798,424.6007,897.0],["2022-05-26",432.9564,435.1731,420.8493,421.8724,1046.0],["2022-05-27",426.3059,444.3813,419.8261,433.4679,1220.0],["2022-05-31",458.0231,469.2776,411.3,414.3694,1897.0],["2022-06-01",414.3694,418.1209,386.4037,413.3463,1523.0],["2022-06-02",411.3,423.7481,396.294,423.2366,1220.0],["2022-06-03",418.1209,446.5981,415.0515,423.9186,1114.0],["2022-06-06",432.4448,432.4448,402.0918,409.2537,2049.0],["2022-06-07",413.5168,421.7019,408.0601,418.4619,1574.0],["2022-06-08",409.9358,435.6847,409.9358,425.9649,1760.0],["2022-06-09",422.8955,457.6821,420.6787,436.5373,963.0],["2022-06-10",426.306,427.4996,384.6985,419.8261,1934.0],["2022-06-13",404.8201,418.4619,386.0627,389.1321,3026.0],["2022-06-14",388.791,400.7276,379.5828,393.7362,2011.0],["2022-06-15",388.9616,427.6701,386.7448,419.4851,2571.0],["2022-06-16",416.4157,418.1209,404.9907,416.4157,1654.0],["2022-06-17",416.4157,455.2948,405.1612,415.3925,2829.0],["2022-06-21",389.4732,422.2134,389.1321,418.1209,2857.0],["2022-06-22",420.1672,494.5149,418.4619,460.4104,2906.0],["2022-06-23",466.2082,474.0522,441.994,463.4798,1809.0],["2022-06-24",463.8209,578.0709,446.7686,564.4291,16440.0],["2022-06-27",565.4522,571.591,511.9081,516.6828,2951.0],["2022-06-28",519.7523,540.556,484.6246,510.544,1326.0],["2022-06-29",505.0873,533.7351,460.4104,527.2552,1311.0],["2022-06-30",516.6828,586.256,497.9254,533.053,1854.0],["2022-07-01",536.8045,579.7761,536.8045,577.3888,980.0],["2022-07-05",567.4986,596.1463,525.209,526.5732,3029.0],["2022-07-06",523.1627,534.4172,519.4112,525.55,897.0],["2022-07-07",531.3477,552.4925,515.6597,528.2784,3069.0],["2022-07-08",528.6194,613.8806,520.7754,599.5567,1537.0],["2022-07-11",600.5798,625.4761,525.55,539.1918,1340.0],["2022-07-12",535.7813,535.7813,487.353,513.6134,746.0],["2022-07-13",501.3358,526.2321,493.4918,521.1164,1706.0],["2022-07-14",509.1799,627.9316,504.7463,583.1866,1977.0],["2022-07-15",601.603,627.1814,591.0306,613.8806,1677.0],["2022-07-18",566.4753,603.9902,514.6366,537.4865,8720.0],["2022-07-19",535.0993,566.4754,531.0067,553.8568,2546.0],["2022-07-20",546.6947,606.7186,544.9895,602.6261,6114.0],["2022-07-21",606.8892,649.0082,588.3022,627.8634,6609.0],["2022-07-22",620.7015,644.5746,607.0597,617.291,4394.0],["2022-07-25",630.9328,722.6739,629.2276,648.6672,12246.0],["2022-07-26",636.0485,666.4015,595.4641,649.0082,5409.0],["2022-07-27",650.7134,739.7261,650.7134,690.6157,8517.0],["2022-07-28",681.4075,737.6799,673.9045,709.7142,3803.0],["2022-07-29",709.0321,762.5761,691.7412,758.8246,9686.0],["2022-08-01",758.8246,822.6,737.3388,781.6746,5954.0],["2022-08-02",784.403,791.5649,763.2582,783.3799,3129.0],["2022-08-03",797.7037,847.4963,766.3276,807.253,1666.0],["2022-08-04",805.8888,949.1276,805.8888,851.5888,3540.0],["2022-08-05",837.947,902.7455,833.8545,852.6119,2977.0],["2022-08-08",851.2477,905.8149,811.6866,844.0858,1160.0],["2022-08-09",830.103,848.5194,770.4202,834.1955,1649.0],["2022-08-10",857.7276,857.7276,796.6805,828.7388,1900.0],["2022-08-11",827.3746,842.3806,800.091,813.7328,934.0],["2022-08-12",826.0105,897.6299,819.1554,879.5545,1023.0],["2022-08-15",860.1149,909.2253,860.1149,871.0284,1406.0],["2022-08-16",835.2187,837.2649,747.5702,759.1656,3494.0],["2022-08-17",754.3911,814.0739,741.0903,750.2985,1894.0],["2022-08-18",739.385,766.1571,705.9627,747.2291,1426.0],["2022-08-19",738.0209,751.6627,708.5205,727.4485,1126.0],["2022-08-22",710.0552,740.0671,637.7537,651.3955,1637.0],["2022-08-23",644.2336,674.9277,641.5052,660.6038,1049.0],["2022-08-24",655.147,702.8932,655.147,678.6791,3129.0],["2022-08-25",686.5231,759.8477,682.0895,708.0089,1309.0],["2022-08-26",711.4194,746.7176,684.8179,703.9164,3357.0],["2022-08-29",698.1187,730.8589,660.6037,706.6448,2731.0],["2022-08-30",699.1418,721.3097,656.1702,672.1992,1734.0],["2022-08-31",672.1992,716.194,666.4015,676.2917,2289.0],["2022-09-01",670.8351,687.8873,663.3321,680.0433,809.0],["2022-09-02",688.9104,688.9104,656.5112,665.0373,614.0],["2022-09-06",647.9851,685.841,598.8746,607.0597,1434.0],["2022-09-07",606.3776,640.141,572.9552,630.5918,1280.0],["2022-09-08",619.3373,635.7075,601.944,619.3373,463.0],["2022-09-09",596.8284,639.459,581.8224,595.8052,726.0],["2022-09-12",598.8746,670.1529,566.8164,624.794,1071.0],["2022-09-13",624.1119,664.3552,584.3802,597.1694,909.0],["2022-09-14",599.8977,664.6963,571.25,646.9619,1009.0],["2022-09-15",642.1873,646.962,532.3709,540.215,2643.0],["2022-09-16",529.9836,544.3075,491.7866,536.4634,1577.0],["2022-09-19",555.2209,555.2209,512.9314,536.8045,15891.0],["2022-09-20",528.6194,535.9519,470.9828,532.0298,5251.0],["2022-09-21",511.5672,539.8739,485.9888,507.4746,5543.0],["2022-09-22",508.1567,518.3881,488.8877,509.1798,1811.0],["2022-09-23",495.538,514.2955,478.1448,503.7231,1423.0],["2022-09-26",508.1567,538.5097,493.8328,527.5963,8160.0],["2022-09-27",529.9836,551.1283,497.9253,547.3768,3377.0],["2022-09-28",545.3306,631.4444,545.3306,608.4239,663.0],["2022-09-29",584.8918,640.4138,523.5037,536.1224,1094.0],["2022-09-30",527.2552,620.7015,513.6134,565.4522,1443.0],["2022-10-03",568.1806,630.5918,519.4112,542.9433,1211.0],["2022-10-04",549.4231,579.7761,543.6254,568.8627,1117.0],["2022-10-05",552.8336,573.9784,530.4952,562.3829,974.0],["2022-10-06",565.7933,600.7504,511.5671,546.0126,1863.0],["2022-10-07",542.2612,566.8164,522.8216,559.3134,1626.0],["2022-10-10",545.6716,615.5858,545.6716,569.5447,714.0],["2022-10-11",567.1574,578.2414,546.3537,568.8627,506.0],["2022-10-12",548.741,594.9526,548.741,574.3194,1671.0],["2022-10-13",556.244,651.7366,556.244,643.5515,1100.0],["2022-10-14",648.3261,703.5754,627.8634,660.6038,826.0],["2022-10-17",671.5172,702.8933,645.2567,685.159,1109.0],["2022-10-18",712.7836,738.3619,704.5985,721.3097,1314.0],["2022-10-19",716.535,753.7089,698.8348,721.3097,1811.0],["2022-10-20",726.4254,733.2463,676.1553,688.2283,463.0],["2022-10-21",630.9328,692.6619,626.6698,691.6388,2743.0],["2022-10-24",699.8239,745.2851,660.2627,707.3269,689.0],["2022-10-25",714.4888,746.8881,708.8615,716.194,937.0],["2022-10-26",708.691,733.2463,687.3417,689.2515,906.0],["2022-10-27",698.4597,699.4828,627.8634,640.1411,6886.0],["2022-10-28",639.1179,750.2985,639.1179,670.8351,3194.0],["2022-10-31",676.9738,682.0895,654.4649,665.3783,1294.0],["2022-11-01",665.0373,701.0175,616.95,660.2626,791.0],["2022-11-02",661.6269,663.3321,615.9268,647.303,554.0],["2022-11-03",645.9388,684.6474,634.6843,649.6903,2063.0],["2022-11-04",656.8522,729.4948,639.4589,699.1418,1383.0],["2022-11-07",699.4828,725.5728,571.591,609.106,5877.0],["2022-11-08",607.0597,666.8108,598.7041,621.3836,1314.0],["2022-11-09",609.1059,630.9328,583.1865,606.3776,3466.0],["2022-11-10",613.8806,696.7544,613.8806,687.2052,554.0],["2022-11-11",698.8007,765.9865,648.6671,660.2626,1774.0],["2022-11-14",654.806,683.4538,634.6843,660.6038,1540.0],["2022-11-15",673.5634,673.5634,596.8283,664.0142,1786.0],["2022-11-16",664.0142,677.656,652.0776,673.5634,571.0],["2022-11-17",664.3552,692.4914,644.2336,657.5343,1034.0],["2022-11-18",665.7194,692.3209,598.7041,613.5396,8320.0],["2022-11-21",610.4702,629.9097,599.2157,600.5798,909.0],["2022-11-22",603.6492,655.147,603.6492,644.2336,9406.0],["2022-11-23",656.5112,680.7254,610.8112,622.7477,12897.0],["2022-11-25",654.1239,654.1239,620.7015,636.7306,851.0],["2022-11-28",616.95,637.9242,534.0761,545.3306,1349.0],["2022-11-29",546.3537,613.8806,545.8421,578.0709,1334.0],["2022-11-30",566.1343,653.7828,530.6656,642.5284,8623.0],["2022-12-01",613.8806,639.1179,591.0306,628.2045,5266.0],["2022-12-02",619.3373,632.9791,587.9612,624.4529,2054.0],["2022-12-05",610.8112,621.3836,579.7761,613.8806,2609.0],["2022-12-06",613.5395,641.5052,488.7171,614.9037,22851.0],["2022-12-07",606.0366,703.5754,594.7821,687.5463,2100.0],["2022-12-08",679.0201,845.6205,679.0201,829.4209,4386.0],["2022-12-09",866.5947,882.9649,802.8194,845.45,3346.0],["2022-12-12",880.5777,1050.0769,876.9967,1040.8687,15143.0],["2022-12-13",1016.6544,1040.1866,777.5821,896.9478,20089.0],["2022-12-14",888.7627,894.9015,838.6291,877.1672,8343.0],["2022-12-15",840.3343,904.1097,834.8776,874.7798,3400.0],["2022-12-16",852.612,915.7052,801.4552,886.7164,10591.0],["2022-12-19",894.2194,936.5089,865.5716,890.4679,3646.0],["2022-12-20",887.0574,894.9015,846.4731,879.5545,2731.0],["2022-12-21",885.6933,928.6649,868.1294,901.0403,2934.0],["2022-12-22",894.5604,939.1009,883.3059,897.6298,657.0],["2022-12-23",915.3642,955.6075,879.2134,951.856,1234.0],["2022-12-27",955.2664,970.9545,889.1037,952.197,1560.0],["2022-12-28",955.2664,982.209,927.8123,931.0522,2257.0],["2022-12-29",939.9194,988.8593,893.8783,970.6134,1900.0],["2022-12-30",967.544,1031.3194,942.6478,999.2612,3934.0],["2023-01-03",1002.6716,1008.8105,894.5604,921.844,4760.0],["2023-01-04",893.8783,937.191,893.8783,917.4105,2629.0],["2023-01-05",895.5836,918.4336,893.8783,916.3873,1957.0],["2023-01-06",924.5724,936.1679,854.6582,874.4388,3437.0],["2023-01-09",879.5545,894.2194,815.097,849.2015,3540.0],["2023-01-10",839.6522,908.5433,839.6522,886.3754,2314.0],["2023-01-11",882.9649,934.1216,850.9067,862.8433,2726.0],["2023-01-12",863.5254,886.7164,771.4433,800.7731,5191.0],["2023-01-13",789.1776,856.0224,775.8768,854.3171,1903.0],["2023-01-17",840.6754,856.1929,791.5649,850.5657,3040.0],["2023-01-18",855.3403,893.5373,791.7355,813.3918,3120.0],["2023-01-19",799.75,809.9814,794.2933,799.409,1123.0],["2023-01-20",815.097,833.8545,785.4261,814.4149,1934.0],["2023-01-23",814.4149,818.5074,741.0903,787.8134,1057.0],["2023-01-24",779.6284,811.6866,733.5873,805.5478,1454.0],["2023-01-25",801.4552,835.2187,771.4433,818.1664,1700.0],["2023-01-26",824.9874,831.4672,762.2351,787.1313,2177.0],["2023-01-27",783.0388,827.7157,734.9515,808.6171,5869.0],["2023-01-30",807.594,833.6839,783.7208,807.9351,1043.0],["2023-01-31",810.3223,826.1809,770.4202,779.2873,843.0],["2023-02-01",773.1485,801.1142,732.3936,785.7672,39477.0],["2023-02-02",805.5478,839.6522,783.7209,831.8082,10194.0],["2023-02-03",813.7328,851.2477,804.8656,835.9007,1531.0],["2023-02-06",822.941,867.959,809.4698,852.6119,2160.0],["2023-02-07",864.2075,882.2829,819.8717,872.0515,1697.0],["2023-02-08",880.9187,902.7455,858.5802,872.0515,951.0],["2023-02-09",876.4851,876.4851,790.1666,823.9642,2146.0],["2023-02-10",824.3052,827.7157,791.5649,821.9179,1223.0],["2023-02-13",820.2127,824.1347,789.1776,804.8657,1037.0],["2023-02-14",818.5075,870.6873,808.6171,835.5597,803.0],["2023-02-15",809.2992,904.1097,809.2992,899.3351,1051.0],["2023-02-16",898.312,926.2776,871.3694,913.659,1123.0],["2023-02-17",921.844,965.4977,886.3754,944.694,886.0],["2023-02-21",931.7343,969.5903,899.8466,924.9135,1431.0],["2023-02-22",923.8903,965.2249,867.9589,871.3694,746.0],["2023-02-23",876.144,897.6298,839.6522,858.0686,3643.0],["2023-02-24",810.7317,864.5485,810.7317,862.5023,3786.0],["2023-02-27",875.1209,876.4851,819.1896,834.1955,1026.0],["2023-02-28",832.4903,847.8373,812.3687,837.947,1249.0],["2023-03-01",875.462,883.306,766.3276,766.3276,1643.0],["2023-03-02",758.8246,802.4783,750.2985,798.7269,1477.0],["2023-03-03",795.9985,867.2769,777.9231,857.3866,1363.0],["2023-03-06",851.2477,851.2477,791.5649,815.097,1871.0],["2023-03-07",821.9179,834.8776,773.4895,785.4261,574.0],["2023-03-08",787.1313,850.7362,787.1313,828.3978,2097.0],["2023-03-09",816.4612,830.6145,750.2985,763.2582,5766.0],["2023-03-10",767.3507,767.3507,707.1563,747.2291,1677.0],["2023-03-13",735.6336,770.4201,715.3414,749.9575,726.0],["2023-03-14",770.0791,792.5881,744.5007,780.6515,1054.0],["2023-03-15",761.553,775.1948,705.9627,749.6164,4443.0],["2023-03-16",741.4314,803.672,712.8859,727.1075,843.0],["2023-03-17",727.1075,735.2925,664.3552,681.7485,3014.0],["2023-03-20",683.4537,717.8992,677.6559,708.35,1883.0],["2023-03-21",715.853,782.0156,708.8615,754.7321,1051.0],["2023-03-22",757.1194,757.1194,707.6679,718.9224,1631.0],["2023-03-23",718.9223,739.044,695.9018,739.044,1311.0],["2023-03-24",731.541,731.541,696.1747,719.9455,2589.0],["2023-03-27",718.2403,755.0731,702.2112,716.535,1483.0],["2023-03-28",713.8067,728.4716,623.0888,653.7828,1451.0],["2023-03-29",675.6096,675.6096,600.5798,657.8754,2623.0],["2023-03-30",665.0373,679.0201,596.4873,658.2164,2517.0],["2023-03-31",653.4418,704.7691,653.4418,687.8873,5931.0],["2023-04-03",688.9104,716.194,624.794,665.0373,3751.0],["2023-04-04",670.494,670.494,607.0597,644.2336,3429.0],["2023-04-05",644.5746,665.3783,601.2619,632.6381,1594.0],["2023-04-06",623.4298,634.6843,596.8283,623.4298,2883.0],["2023-04-10",621.3836,622.4067,580.4582,618.6552,2123.0],["2023-04-11",616.6089,654.8059,607.7418,639.4589,2051.0],["2023-04-12",650.3724,650.3724,603.6492,613.5396,1037.0],["2023-04-13",610.8112,640.1411,600.5798,615.2448,1363.0],["2023-04-14",617.9732,619.3373,552.4925,576.0247,3083.0],["2023-04-17",579.7761,625.1351,579.7761,618.9963,1654.0],["2023-04-18",618.9963,632.9791,608.7649,627.5224,1820.0],["2023-04-19",624.794,629.9097,600.2388,619.3373,1029.0],["2023-04-20",614.5627,633.6612,613.8806,624.4529,1394.0],["2023-04-21",623.0888,710.3962,623.0888,665.3783,1860.0],["2023-04-24",602.6261,670.153,602.6261,662.9911,1457.0],["2023-04-25",659.2395,687.7168,609.788,640.1411,3277.0],["2023-04-26",639.1179,651.7365,627.5224,643.8925,863.0],["2023-04-27",647.9851,730.1768,647.9851,725.0612,3734.0],["2023-04-28",721.6507,727.7896,694.7082,715.1709,1617.0],["2023-05-01",703.2343,725.4022,683.7948,721.3097,6649.0],["2023-05-02",721.3097,799.0679,707.6679,707.6679,2286.0],["2023-05-03",709.0321,770.7612,704.5985,741.4313,4849.0],["2023-05-04",738.0209,738.0209,632.9791,715.1709,1729.0],["2023-05-05",721.3097,755.0732,689.5925,750.6395,1454.0],["2023-05-08",744.5007,790.5418,720.2866,748.5933,1486.0],["2023-05-09",744.5007,752.0037,699.4828,744.5007,729.0],["2023-05-10",754.3911,754.3911,699.8239,720.9687,1234.0],["2023-05-11",711.4193,719.2634,694.3671,708.35,837.0],["2023-05-12",675.6097,723.3559,675.6097,719.9455,2046.0],["2023-05-15",713.1246,775.5358,703.9164,718.9224,637.0],["2023-05-16",690.6156,703.9164,646.6208,665.3783,1277.0],["2023-05-17",665.0373,677.3149,616.6089,663.6731,2543.0],["2023-05-18",662.309,662.309,616.0974,653.7828,783.0],["2023-05-19",665.0373,665.0373,630.9329,632.2971,743.0],["2023-05-22",634.6843,642.6989,586.256,613.8806,1977.0],["2023-05-23",612.1754,618.6552,590.3485,599.8978,2869.0],["2023-05-24",592.7358,613.5396,578.0709,586.256,1100.0],["2023-05-25",585.5739,618.9963,511.9764,594.441,743.0],["2023-05-26",590.0074,609.447,579.6056,600.2388,1483.0],["2023-05-30",606.3776,613.8806,537.1455,540.215,2771.0],["2023-05-31",537.4865,587.2791,515.3186,554.1978,2606.0],["2023-06-01",554.5388,590.6896,533.394,572.6142,3531.0],["2023-06-02",580.4582,586.597,557.6082,569.8858,2451.0],["2023-06-05",570.2269,570.2269,533.7351,543.2843,1471.0],["2023-06-06",542.9433,584.8918,532.0298,555.903,2731.0],["2023-06-07",555.903,578.753,540.215,567.4985,2954.0],["2023-06-08",567.4985,588.3022,547.5474,567.8395,3634.0],["2023-06-09",569.8858,584.8918,535.8155,540.215,5300.0],["2023-06-12",542.2612,549.0821,529.3015,533.735,4034.0],["2023-06-13",544.478,596.1804,538.8507,594.1,8674.0],["2023-06-14",613.5396,613.5396,571.591,577.7299,3483.0],["2023-06-15",582.1634,584.2097,569.8858,576.3657,2603.0],["2023-06-16",591.0306,591.0306,554.5388,562.7239,1520.0],["2023-06-20",564.0881,576.0246,536.0542,559.3134,2266.0],["2023-06-21",551.1283,571.0795,540.5559,569.5447,1491.0],["2023-06-22",566.8164,566.8164,545.6716,551.4694,929.0],["2023-06-23",547.0358,557.9492,531.0067,545.6716,18954.0],["2023-06-26",545.6716,573.4668,544.9895,566.4753,1654.0],["2023-06-27",564.4291,571.9321,526.5732,533.053,1963.0],["2023-06-28",532.0298,554.1977,511.5671,550.7873,2634.0],["2023-06-29",547.7179,571.9321,538.3392,544.9896,923.0],["2023-06-30",547.0358,589.3254,535.4403,584.8918,3969.0],["2023-07-03",584.2097,635.0254,584.2097,628.8866,1151.0],["2023-07-05",619.6783,619.6783,578.753,580.4582,777.0],["2023-07-06",568.8627,588.6433,550.7873,563.747,1763.0],["2023-07-07",571.25,596.8283,564.4291,592.3948,3849.0],["2023-07-10",595.8052,640.1411,595.4642,616.6089,2394.0],["2023-07-11",620.3605,647.303,606.7187,611.4933,2857.0],["2023-07-12",621.7246,636.0485,611.8344,626.4993,3506.0],["2023-07-13",629.2276,646.7914,626.431,643.8925,620.0],["2023-07-14",637.7538,651.0545,614.3922,622.4067,774.0],["2023-07-17",614.9037,632.638,544.3074,555.562,1963.0],["2023-07-18",553.5156,576.3656,527.5963,539.8738,1417.0],["2023-07-19",535.7813,595.8052,535.4403,552.8336,1823.0],["2023-07-20",550.4463,569.2038,538.1686,555.2209,2600.0],["2023-07-21",559.3135,585.2328,547.2064,579.4351,1457.0],["2023-07-24",577.7299,583.0161,547.2064,579.4351,1423.0],["2023-07-25",562.7239,587.2791,557.6082,565.4522,1017.0],["2023-07-26",566.1343,575.6836,562.7239,570.2269,620.0],["2023-07-27",580.7993,589.3254,557.0966,566.1343,1237.0],["2023-07-28",575.3425,623.6003,562.3828,593.7589,1686.0],["2023-07-31",595.8052,603.3082,569.8858,595.1231,814.0],["2023-08-01",574.3194,580.4582,556.9261,571.9321,2071.0],["2023-08-02",564.7701,574.7287,558.1198,563.747,4363.0],["2023-08-03",563.0649,576.8773,542.0907,562.3829,1343.0],["2023-08-04",562.3829,570.0564,553.0041,557.6082,3086.0],["2023-08-07",561.7008,561.7008,517.3649,520.7754,4303.0],["2023-08-08",520.7754,536.975,510.203,523.1627,1729.0],["2023-08-09",519.0701,536.8045,516.3418,528.6194,1891.0],["2023-08-10",526.5732,533.3941,507.1336,514.2955,589.0],["2023-08-11",513.6134,523.1627,504.9168,522.1395,1183.0],["2023-08-14",510.8851,535.9519,477.8037,509.8619,2911.0],["2023-08-15",511.5671,525.891,470.6418,504.0641,3480.0],["2023-08-16",509.8619,514.9776,500.6537,510.8851,2911.0],["2023-08-17",513.9545,525.3795,504.4052,507.4746,2617.0],["2023-08-18",501.3358,519.0702,489.7403,490.7634,2254.0],["2023-08-21",490.7634,498.6075,483.2605,494.5149,2391.0],["2023-08-22",502.0179,521.7985,498.6075,520.0933,2171.0],["2023-08-23",523.8447,529.6425,511.2261,515.3186,1629.0],["2023-08-24",511.5671,538.8507,508.1567,532.3708,1766.0],["2023-08-25",536.1224,541.5791,518.047,523.5037,1311.0],["2023-08-28",527.2552,548.4,523.1627,525.2089,1351.0],["2023-08-29",534.7582,563.0649,533.3941,544.9896,1023.0],["2023-08-30",534.7582,560.6776,534.7582,545.6716,1263.0],["2023-08-31",545.6716,572.9552,540.2149,541.9202,2680.0],["2023-09-01",543.9664,553.1746,520.4343,535.4403,1169.0],["2023-09-05",525.209,536.8045,512.9314,518.0471,2226.0],["2023-09-06",521.4575,521.4575,500.3127,511.5672,2009.0],["2023-09-07",511.9082,511.9082,479.1679,479.5089,1143.0],["2023-09-08",479.85,485.3067,460.2399,466.8903,1426.0],["2023-09-11",470.9828,475.0754,453.419,454.6127,1226.0],["2023-09-12",459.3873,475.0753,451.2022,470.3007,1514.0],["2023-09-13",464.844,478.1448,464.844,465.8672,1514.0],["2023-09-14",468.2545,487.0119,461.7746,478.1448,2489.0],["2023-09-15",474.3933,476.0985,438.9246,448.4739,7317.0],["2023-09-18",449.156,469.2776,442.3351,458.7052,1603.0],["2023-09-19",467.2313,469.2776,446.7687,459.3873,2020.0],["2023-09-20",466.5492,466.5492,431.4216,445.0634,2703.0],["2023-09-21",443.6993,444.3813,419.144,439.9478,2466.0],["2023-09-22",444.7224,458.0231,438.6177,455.6358,1674.0],["2023-09-25",455.2948,458.0231,441.653,449.838,1866.0],["2023-09-26",442.6761,455.2948,442.6761,446.7686,3171.0],["2023-09-27",443.6993,468.2545,443.6993,464.503,837.0],["2023-09-28",476.4396,476.4396,458.0231,467.5724,903.0],["2023-09-29",466.2082,471.3239,449.838,462.7978,991.0],["2023-10-02",463.1388,467.9134,446.9392,452.9074,5034.0],["2023-10-03",449.838,465.8671,432.1378,454.9537,2389.0],["2023-10-04",457.6821,466.8903,445.0634,457.6821,1046.0],["2023-10-05",460.7515,470.9828,452.5664,464.844,3534.0],["2023-10-06",456.6589,471.1533,450.8612,458.0231,1557.0],["2023-10-09",451.2022,451.2022,432.5471,443.3582,2489.0],["2023-10-10",443.0171,447.7918,420.1672,432.7858,3626.0],["2023-10-11",438.9246,447.1097,407.2075,408.9127,2083.0],["2023-10-12",402.7739,407.5485,358.4381,366.2821,6249.0],["2023-10-13",368.3284,394.2478,362.2236,375.1493,1706.0],["2023-10-16",374.1261,384.3575,359.6317,363.5537,2420.0],["2023-10-17",363.8948,386.0627,363.8948,383.6754,2143.0],["2023-10-18",378.2187,392.1333,378.2187,387.4269,1386.0],["2023-10-19",386.0627,399.3634,375.4903,387.7679,1246.0],["2023-10-20",388.791,406.8664,377.5366,379.5828,1246.0],["2023-10-23",379.5828,390.1552,358.7791,376.1724,1506.0],["2023-10-24",374.4672,397.9993,374.4672,380.2649,1429.0],["2023-10-25",376.5134,382.3112,336.2702,339.6806,1929.0],["2023-10-26",334.2239,357.2444,330.1313,342.75,1711.0],["2023-10-27",341.0448,341.8974,321.2642,326.7209,1920.0],["2023-10-30",320.9231,343.4321,320.9231,340.3627,1577.0],["2023-10-31",344.1142,362.8716,344.1142,361.8485,1243.0],["2023-11-01",355.3687,371.7388,339.5101,362.8716,1409.0],["2023-11-02",370.3746,386.4037,358.2675,378.0481,3360.0],["2023-11-03",388.1089,407.5485,374.8082,391.1784,2069.0],["2023-11-06",396.294,421.5313,379.2418,389.4731,1640.0],["2023-11-07",397.8287,417.7798,386.4037,417.4388,2051.0],["2023-11-08",419.144,419.4851,372.6596,399.0224,1614.0],["2023-11-09",395.4414,397.6582,363.2127,375.1493,1563.0],["2023-11-10",365.7705,400.7276,359.8022,387.4269,1517.0],["2023-11-13",384.3575,430.7055,378.5597,420.1672,4054.0],["2023-11-14",453.2485,484.2836,429.0343,482.5783,3749.0],["2023-11-15",492.4687,504.7463,474.3933,496.9023,2266.0],["2023-11-16",497.5843,507.8157,466.8903,474.0522,2226.0],["2023-11-17",477.1216,497.5843,460.4104,494.1739,2134.0],["2023-11-20",480.5321,502.0179,480.5321,494.856,1189.0],["2023-11-21",485.9888,505.0873,481.8963,494.5149,1229.0],["2023-11-22",503.3821,527.5963,502.8705,521.1164,1903.0],["2023-11-24",525.2089,550.1052,512.5903,541.9202,771.0],["2023-11-27",534.7582,568.5217,534.7582,545.3306,2669.0],["2023-11-28",545.6716,553.5156,525.5499,543.6254,2246.0],["2023-11-29",547.3769,567.669,541.5791,544.3074,1791.0],["2023-11-30",545.6716,551.4694,526.5731,535.7813,6991.0],["2023-12-01",540.556,561.0187,523.8448,551.1284,3003.0],["2023-12-04",544.9895,580.2877,544.9895,565.4522,1186.0],["2023-12-05",562.0417,564.4291,547.3768,549.7642,1171.0],["2023-12-06",548.4,560.3365,535.7813,553.5156,1677.0],["2023-12-07",559.3134,570.5679,540.556,567.8395,1186.0],["2023-12-08",573.6373,599.5567,562.3829,581.1403,1971.0],["2023-12-11",580.7992,582.1634,565.7933,566.8164,806.0],["2023-12-12",564.4291,581.8223,541.5791,568.1805,1143.0],["2023-12-13",570.909,665.0373,570.909,652.7597,3543.0],["2023-12-14",665.0373,690.7862,644.063,665.7194,5983.0],["2023-12-15",676.6329,676.6329,604.6724,613.8806,9874.0],["2023-12-18",614.2216,660.9448,577.7299,579.7761,6349.0],["2023-12-19",579.7761,660.7743,579.7761,660.6038,1740.0],["2023-12-20",659.9217,707.3269,634.3433,636.0485,1589.0],["2023-12-21",646.2798,712.1014,646.2798,686.1821,1826.0],["2023-12-22",697.0956,755.0732,697.0956,713.4657,1934.0],["2023-12-26",723.697,796.6806,715.6824,791.2239,2469.0],["2023-12-27",801.7962,835.5597,788.4955,827.0336,2320.0],["2023-12-28",826.0104,826.0104,762.5761,803.8425,2957.0],["2023-12-29",803.5015,823.2821,734.9515,771.7843,2260.0],["2024-01-02",767.3507,791.5649,724.7201,743.8186,1431.0],["2024-01-03",746.2059,746.2059,691.6388,699.4828,1563.0],["2024-01-04",702.5522,711.4194,672.5403,691.9799,1389.0],["2024-01-05",677.997,684.8179,620.7015,668.7888,1951.0],["2024-01-08",671.5172,679.3612,632.297,675.9507,3520.0],["2024-01-09",659.2396,708.35,653.1008,693.6851,1103.0],["2024-01-10",691.2978,734.2694,662.309,687.8873,2351.0],["2024-01-11",676.9739,721.8213,655.6586,703.2343,900.0],["2024-01-12",719.9455,748.2523,684.8179,685.159,977.0],["2024-01-16",675.9507,684.8179,658.5574,671.1761,1480.0],["2024-01-17",656.5112,718.3426,654.1239,687.8873,1083.0],["2024-01-18",688.5694,718.5813,654.1238,666.4015,871.0],["2024-01-19",674.5866,694.1966,658.2164,691.2978,1074.0],["2024-01-22",689.2515,710.7373,661.7974,682.0895,1857.0],["2024-01-23",699.1418,723.697,665.0373,690.9567,1551.0],["2024-01-24",705.2805,705.2805,637.9242,653.1007,2380.0],["2024-01-25",660.2626,681.7485,614.2216,625.8171,20169.0],["2024-01-26",630.9328,647.9851,581.3108,602.9672,5237.0],["2024-01-29",603.9903,625.1351,593.7589,617.1205,2797.0],["2024-01-30",609.447,650.5429,609.447,642.0168,1617.0],["2024-01-31",647.9851,703.9164,641.7098,658.5574,2014.0],["2024-02-01",657.5343,665.0373,622.2362,637.4127,1797.0],["2024-02-02",623.0888,630.2507,570.909,612.1754,4023.0],["2024-02-05",594.7821,630.9328,577.9004,618.6552,1529.0],["2024-02-06",612.1754,689.9335,612.1754,681.0664,1446.0],["2024-02-07",681.4074,718.2402,665.5147,702.2112,1497.0],["2024-02-08",709.7142,750.2985,647.6441,700.1649,1749.0],["2024-02-09",693.6851,757.1194,693.6851,731.541,2520.0],["2024-02-12",716.194,757.1194,684.9884,695.7313,2617.0],["2024-02-13",662.65,694.0261,637.4127,647.985,2586.0],["2024-02-14",660.9447,677.3149,616.6089,656.5112,1231.0],["2024-02-15",664.6963,739.7262,629.9097,738.0209,1880.0],["2024-02-16",737.3388,759.8477,709.7141,713.1246,2294.0],["2024-02-20",698.1187,716.5351,615.2448,641.1642,6263.0],["2024-02-21",637.515,662.991,617.632,642.8694,5277.0],["2024-02-22",635.0254,654.8059,627.1813,641.8463,2737.0],["2024-02-23",641.3688,685.5,641.3688,669.4709,2346.0],["2024-02-26",660.2627,737.6799,616.609,707.3269,2020.0],["2024-02-27",723.356,835.2187,681.7485,810.6635,4674.0],["2024-02-28",799.0679,824.9873,757.6992,787.4724,1469.0],["2024-02-29",809.9814,824.1347,761.553,787.1313,1486.0],["2024-03-01",788.1544,826.6925,757.2899,812.7097,3100.0],["2024-03-04",817.1432,817.1432,764.6224,767.0097,1457.0],["2024-03-05",754.05,791.906,752.3447,778.9463,1266.0],["2024-03-06",762.7466,821.9179,762.7466,814.0739,1220.0],["2024-03-07",822.941,881.6007,800.091,832.1492,4106.0],["2024-03-08",835.5597,927.4713,802.1373,904.4507,3003.0],["2024-03-11",898.6529,898.6529,822.7705,844.7679,3571.0],["2024-03-12",841.3575,859.4328,793.7817,823.2821,8634.0],["2024-03-13",824.3052,948.7866,786.4492,920.1388,2977.0],["2024-03-14",916.3873,916.3873,816.8022,828.3978,2149.0],["2024-03-15",832.4903,933.4396,832.4903,910.5895,3017.0],["2024-03-18",912.2947,924.7429,860.6264,900.0172,5469.0],["2024-03-19",889.1037,919.6273,854.8288,877.1672,2860.0],["2024-03-20",873.4157,932.5188,864.8895,882.965,2940.0],["2024-03-21",893.1963,920.8209,875.9735,886.7164,5386.0],["2024-03-22",886.7164,913.3179,866.2538,879.2134,2586.0],["2024-03-25",904.1097,968.0556,895.5835,919.1157,6417.0],["2024-03-26",905.4739,931.8366,827.7157,874.7798,7751.0],["2024-03-27",934.1217,1001.3074,873.7567,971.9776,26351.0],["2024-03-28",989.3709,1022.7933,924.2313,1008.4694,6197.0],["2024-04-01",1037.7993,1105.4966,964.8157,1048.7126,8449.0],["2024-04-02",994.4865,1022.1111,970.2724,1008.8105,4837.0],["2024-04-03",989.0298,1031.6604,962.7694,993.1224,5131.0],["2024-04-04",1010.1746,1033.0247,981.1858,992.4403,4394.0],["2024-04-05",954.9253,954.9253,833.1724,854.3171,7037.0],["2024-04-08",866.2537,906.497,835.9007,903.0865,3423.0],["2024-04-09",900.6992,978.7985,900.6992,956.6306,3774.0],["2024-04-10",904.1097,947.7635,894.2194,921.1619,6383.0],["2024-04-11",906.8381,924.2313,904.7917,917.0694,4074.0],["2024-04-12",908.5433,924.5723,833.5134,860.797,3803.0],["2024-04-15",864.2075,864.5485,827.7157,862.8433,3051.0],["2024-04-16",847.4963,872.3925,800.4321,805.5478,3797.0],["2024-04-17",817.4843,817.4843,743.8186,767.3507,4549.0],["2024-04-18",765.3045,765.3045,714.8298,736.6567,6180.0],["2024-04-19",721.6507,764.2813,706.9858,752.0037,6251.0],["2024-04-22",753.7089,779.7989,728.1306,756.0963,3131.0],["2024-04-23",750.2985,809.9813,728.6422,791.9059,4237.0],["2024-04-24",793.9522,817.6889,719.6044,723.0149,8694.0],["2024-04-25",706.6448,754.7321,676.2918,735.6336,3423.0],["2024-04-26",738.703,763.5993,720.2866,741.7724,2114.0],["2024-04-29",751.6627,751.6627,699.4828,700.847,1603.0],["2024-04-30",693.6851,705.7921,670.153,682.4305,2140.0],["2024-05-01",679.0201,741.7724,672.8813,710.7373,4366.0],["2024-05-02",719.6045,723.3559,689.2515,707.6679,3646.0],["2024-05-03",716.194,761.894,681.7485,691.9799,2854.0],["2024-05-06",695.7313,711.4194,688.9104,703.2343,3171.0],["2024-05-07",704.2574,709.7141,674.757,697.0955,4071.0],["2024-05-08",688.5694,723.0149,675.6097,717.5582,3917.0],["2024-05-09",713.4657,743.1366,695.7313,735.2925,3671.0],["2024-05-10",739.385,739.385,667.9361,676.2917,2260.0],["2024-05-13",674.9276,680.7253,642.1873,652.7597,6594.0],["2024-05-14",660.9447,701.188,626.4993,657.5343,7054.0],["2024-05-15",683.1127,719.2634,672.8813,716.535,9531.0],["2024-05-16",724.038,766.6686,710.0211,747.2291,7203.0],["2024-05-17",745.5239,746.8881,690.9567,701.5291,3909.0],["2024-05-20",695.0492,712.7836,682.0896,687.8873,7874.0],["2024-05-21",693.344,700.847,671.5172,674.9276,3246.0],["2024-05-22",669.1299,669.1299,579.7761,613.8806,10277.0],["2024-05-23",618.6552,618.6552,573.6373,584.2097,8329.0],["2024-05-24",591.7127,617.1205,566.4753,582.8455,6143.0],["2024-05-28",595.1231,595.1231,547.0358,548.059,4269.0],["2024-05-29",535.4403,580.7992,529.3015,579.7761,6786.0],["2024-05-30",587.9612,617.632,571.25,602.285,6091.0],["2024-05-31",607.0597,631.4444,575.3425,595.1231,8540.0],["2024-06-03",600.9209,625.9877,579.4351,592.3948,9197.0],["2024-06-04",584.8918,593.0768,555.5619,557.2672,6283.0],["2024-06-05",562.7239,661.9679,537.4866,644.5746,12309.0],["2024-06-06",637.0716,679.3612,596.8284,679.0201,14094.0],["2024-06-07",659.5806,727.619,659.5806,707.3269,13137.0],["2024-06-10",700.506,765.9866,695.7314,745.5239,11060.0],["2024-06-11",740.7493,771.1022,729.8358,758.8246,8734.0],["2024-06-12",797.3627,813.3918,743.4776,785.0851,8543.0],["2024-06-13",785.0851,844.8702,767.6917,838.288,7143.0],["2024-06-14",820.2127,862.3317,811.0044,839.6522,10446.0],["2024-06-17",82.1918,85.6022,51.1567,56.2724,720223.0],["2024-06-18",54.9082,55.5903,47.7463,48.0873,144663.0],["2024-06-20",46.3821,49.7925,42.6306,49.7925,137457.0],["2024-06-21",54.5672,57.9776,51.4978,53.203,157540.0],["2024-06-24",51.4978,52.1798,47.0642,51.1567,79951.0],["2024-06-25",49.7925,51.4978,48.9399,49.4515,33249.0],["2024-06-26",49.7925,49.9972,46.3821,49.1104,40491.0],["2024-06-27",48.0873,60.3649,47.2347,56.9545,103957.0],["2024-06-28",55.5903,59.0007,51.8388,56.6134,72737.0],["2024-07-01",55.9313,60.3649,55.2493,57.9776,36249.0],["2024-07-02",58.6597,58.8302,55.0787,55.2493,23214.0],["2024-07-03",55.9313,57.9776,53.544,57.6366,17271.0],["2024-07-05",56.6134,56.9545,53.8851,54.9082,20180.0],["2024-07-08",55.5903,62.4112,55.2493,59.3418,52489.0],["2024-07-09",59.0007,59.6828,55.5903,57.2955,13600.0],["2024-07-10",55.9313,59.6828,55.9313,59.6828,15554.0],["2024-07-11",61.3881,65.8216,61.047,64.1164,23694.0],["2024-07-12",64.7985,66.1968,61.7291,61.7291,16031.0],["2024-07-15",63.0933,64.7985,61.3881,64.7985,9563.0],["2024-07-16",64.1164,68.209,64.1164,67.8679,13597.0],["2024-07-17",67.8679,68.209,64.4575,64.4575,12449.0],["2024-07-18",64.7985,66.1627,59.3418,62.0701,12426.0],["2024-07-19",62.4112,64.1164,60.3649,60.706,7157.0],["2024-07-22",60.0239,63.0933,59.1713,62.7522,11180.0],["2024-07-23",62.4112,64.4575,61.047,61.2175,8817.0],["2024-07-24",60.706,66.1627,60.706,64.4575,10414.0],["2024-07-25",63.7754,67.0153,63.4343,65.4806,6220.0],["2024-07-26",67.1858,70.9373,59.6828,68.55,39997.0],["2024-07-29",68.209,68.891,64.1164,64.4575,7337.0],["2024-07-30",64.4575,65.4806,61.3881,62.0701,17446.0],["2024-07-31",63.0933,65.3101,60.706,62.0701,12831.0],["2024-08-01",62.4112,62.7522,60.058,61.047,9311.0],["2024-08-02",58.6597,61.3881,57.4319,59.0007,8217.0],["2024-08-05",55.2493,58.3187,54.9082,55.9313,12123.0],["2024-08-06",55.5903,58.6597,54.9082,55.9313,11623.0],["2024-08-07",56.9545,57.2955,55.2493,56.9545,11177.0],["2024-08-08",56.9545,58.3187,55.6244,57.9776,7300.0],["2024-08-09",58.3187,59.3418,55.7608,57.6366,10129.0],["2024-08-12",57.6366,59.0007,56.2724,58.6597,4909.0],["2024-08-13",58.3187,60.3649,57.9776,59.6828,5846.0],["2024-08-14",59.6828,60.0239,57.125,58.6597,2749.0],["2024-08-15",60.3649,63.4343,59.0007,61.047,4080.0],["2024-08-16",61.047,62.4112,59.0007,60.706,4126.0],["2024-08-19",61.5586,63.4343,60.706,62.7522,5337.0],["2024-08-20",62.7522,63.4343,60.706,62.0701,2329.0],["2024-08-21",62.4112,64.4575,62.4112,64.1164,5283.0],["2024-08-22",65.1395,65.7193,62.2407,62.7522,3780.0],["2024-08-23",64.7985,65.1395,62.4112,63.7754,5026.0],["2024-08-26",63.7754,66.8448,63.0933,66.5037,12414.0],["2024-08-27",66.5037,66.5037,63.0933,64.1164,4166.0],["2024-08-28",63.0933,63.7754,61.8996,63.4343,4720.0],["2024-08-29",64.1164,65.4806,62.7522,63.0933,6614.0],["2024-08-30",63.0933,65.8216,61.8996,65.8216,5457.0],["2024-09-03",65.1396,67.1858,62.4112,63.4343,5851.0],["2024-09-04",63.0933,64.7985,62.4112,64.7985,4677.0],["2024-09-05",63.7754,66.1627,63.4343,66.1627,12403.0],["2024-09-06",65.4806,67.0153,63.0933,64.7985,4877.0],["2024-09-09",63.4343,66.6743,63.4343,65.4806,3260.0],["2024-09-10",65.1396,66.1627,63.7754,64.4575,4509.0],["2024-09-11",64.7985,65.9922,63.0933,65.4806,5920.0],["2024-09-12",66.1627,66.1627,63.7754,64.1164,4386.0],["2024-09-13",64.4575,67.1858,64.2869,64.7985,7294.0],["2024-09-16",64.7985,66.5037,63.9459,65.1395,4577.0],["2024-09-17",65.4806,66.8789,64.1164,65.1395,6474.0],["2024-09-18",64.1164,68.209,64.1164,65.1395,6771.0],["2024-09-19",66.8448,68.209,64.1164,67.5269,6940.0],["2024-09-20",67.1858,67.8679,64.7985,64.7985,14314.0],["2024-09-23",65.4806,65.4806,62.7522,64.4575,6791.0],["2024-09-24",66.5037,67.5269,64.7985,66.6743,9677.0],["2024-09-25",66.8448,67.6974,65.4806,67.1858,7960.0],["2024-09-26",67.5269,70.9373,65.5829,70.9373,4411.0],["2024-09-27",70.5963,71.9604,69.9142,70.2552,3814.0],["2024-09-30",69.9142,71.9946,69.2321,71.2784,2171.0],["2024-10-01",70.5963,72.6425,67.5269,70.5963,3829.0],["2024-10-02",70.5963,71.6194,69.2321,70.5963,2583.0],["2024-10-03",71.9604,71.9604,66.5037,67.8679,4826.0],["2024-10-04",69.2321,70.2552,67.8679,69.9142,5834.0],["2024-10-07",69.2321,70.9373,68.209,70.9373,6849.0],["2024-10-08",70.2552,70.9373,68.7205,69.9142,2954.0],["2024-10-09",69.5731,70.0847,68.55,69.5731,3720.0],["2024-10-10",69.2321,69.9142,68.209,69.5731,4069.0],["2024-10-11",68.891,72.9836,67.5269,72.6425,24234.0],["2024-10-14",72.3015,73.4952,70.7668,72.9836,2734.0],["2024-10-15",73.3246,73.3246,68.55,71.9604,4309.0],["2024-10-16",71.9604,81.8507,70.1529,80.4866,6034.0],["2024-10-17",79.8045,80.8276,77.4172,79.1224,1966.0],["2024-10-18",79.8045,81.6802,77.7582,80.8276,3734.0],["2024-10-21",80.8276,80.8276,78.1334,79.8045,2666.0],["2024-10-22",78.7813,79.4634,73.4952,74.0067,2711.0],["2024-10-23",72.9836,75.8825,72.9836,75.0298,2831.0],["2024-10-24",75.7119,75.7119,70.9373,71.6194,2151.0],["2024-10-25",71.6194,72.472,70.5963,72.3015,4731.0],["2024-10-28",72.3015,75.0298,72.3015,74.3478,3797.0],["2024-10-29",74.0067,78.2698,74.0067,77.0761,5137.0],["2024-10-30",76.7351,77.5877,74.6888,74.6888,1494.0],["2024-10-31",94.8104,102.3134,83.556,83.556,943040.0],["2024-11-01",84.9201,95.4925,84.9201,95.1515,79871.0],["2024-11-04",95.1515,95.8336,90.0358,92.7642,19057.0],["2024-11-05",93.1052,93.4463,88.6716,92.0821,9200.0],["2024-11-06",93.4463,97.7093,90.0358,94.1284,16506.0],["2024-11-07",94.8104,95.4925,92.4231,93.4463,9017.0],["2024-11-08",92.7642,93.7873,91.059,92.7642,4226.0],["2024-11-11",92.7642,93.1052,88.6716,89.6948,5283.0],["2024-11-12",91.4,91.4,89.4219,90.7179,4509.0],["2024-11-13",91.059,91.741,88.3306,89.6948,9551.0],["2024-11-14",89.0127,89.8653,86.7959,87.3075,12643.0],["2024-11-15",87.6485,87.9896,86.2843,86.2843,14980.0],["2024-11-18",86.6254,90.0358,86.2843,86.2843,6743.0],["2024-11-19",85.9433,91.059,85.9433,91.059,13334.0],["2024-11-20",91.059,92.5937,89.6948,90.7179,11080.0],["2024-11-21",90.3769,91.4,87.6485,89.0127,3666.0],["2024-11-22",89.0127,91.741,88.1601,90.7179,6343.0],["2024-11-25",90.7179,92.9347,90.0358,91.4,6849.0],["2024-11-26",90.0358,92.9347,89.3537,91.4,4714.0],["2024-11-27",92.0821,92.0821,89.3537,90.0358,6117.0],["2024-11-29",89.6948,90.5474,88.6716,89.6948,3051.0],["2024-12-02",90.7179,91.741,89.0127,90.7179,2157.0],["2024-12-03",90.7179,90.7179,88.8422,89.3537,2874.0],["2024-12-04",90.0358,90.3769,86.6254,86.9664,9791.0],["2024-12-05",88.3306,88.6716,86.2843,87.3075,4163.0],["2024-12-06",87.9896,91.059,87.9896,91.059,5654.0],["2024-12-09",91.4,92.4231,90.8884,91.741,5429.0],["2024-12-10",91.4,91.4,88.9786,89.6948,2651.0],["2024-12-11",90.0358,90.0358,87.9896,88.6716,2594.0],["2024-12-12",89.0127,89.0127,85.6022,87.3075,4620.0],["2024-12-13",87.3075,87.819,85.9433,86.2843,5711.0],["2024-12-16",86.9664,88.3306,85.7728,87.3075,3791.0],["2024-12-17",86.9664,89.6948,86.0456,87.3075,2634.0],["2024-12-18",87.9896,89.7971,85.2612,86.2843,4794.0],["2024-12-19",86.6254,88.3306,85.4317,86.2843,6157.0],["2024-12-20",86.2843,90.0358,83.556,86.2843,21957.0],["2024-12-23",86.2843,88.3306,86.2843,87.3075,7726.0],["2024-12-24",87.3075,89.0127,86.4548,88.6716,2151.0],["2024-12-26",88.3306,91.2295,86.6936,89.6948,3703.0],["2024-12-27",89.6948,91.741,87.3075,91.059,3163.0],["2024-12-30",90.3769,92.0821,89.6948,90.7179,1729.0],["2024-12-31",90.0358,92.0821,89.0127,90.3769,2380.0],["2025-01-02",91.4,92.2526,90.5474,91.5705,4406.0],["2025-01-03",92.4231,93.1052,90.7179,91.4,8909.0],["2025-01-06",91.4,92.4231,91.3318,92.0821,8017.0],["2025-01-07",92.4231,92.4231,90.3769,91.4,2483.0],["2025-01-08",91.4,91.4,87.9896,90.0358,3554.0],["2025-01-10",90.0358,90.0358,85.2612,86.9664,24120.0],["2025-01-13",85.9433,86.9664,84.9201,85.2612,6374.0],["2025-01-14",85.6022,85.6022,82.8739,84.0675,17929.0],["2025-01-15",84.9201,84.9201,83.556,84.0675,7871.0],["2025-01-16",84.5791,85.9433,81.8507,82.8739,2989.0],["2025-01-17",83.2149,88.6716,83.2149,87.9896,7140.0],["2025-01-21",87.6485,87.6485,83.556,86.9664,9097.0],["2025-01-22",86.2843,87.6485,84.5791,86.2843,4363.0],["2025-01-23",86.6254,87.819,83.897,87.3075,2337.0],["2025-01-24",87.6485,89.6948,86.2843,88.3306,2351.0],["2025-01-27",87.9896,91.059,86.9664,87.478,3074.0],["2025-01-28",86.9664,86.9664,83.2149,83.897,14471.0],["2025-01-29",84.2381,89.0127,83.2149,87.819,17080.0],["2025-01-30",89.0127,90.0358,86.9664,89.3537,3594.0],["2025-01-31",89.3537,92.0821,87.3075,89.3537,4046.0],["2025-02-03",89.0127,90.0358,87.478,88.3306,2883.0],["2025-02-04",89.0127,91.4,85.9433,87.6485,1920.0],["2025-02-05",87.9896,90.0358,83.897,88.5011,1723.0],["2025-02-06",89.0127,89.6948,86.2843,87.6485,1117.0],["2025-02-07",86.6254,90.0358,83.556,84.2381,1820.0],["2025-02-10",84.9202,84.9202,82.8739,82.8739,2074.0],["2025-02-11",82.8739,84.2381,81.5097,84.2381,1671.0],["2025-02-12",83.897,84.9201,82.5328,83.556,1891.0],["2025-02-13",83.897,85.0907,82.1918,83.897,1789.0],["2025-02-14",84.9201,85.2612,82.8739,83.556,3263.0],["2025-02-18",83.556,84.1698,80.4866,80.8276,8660.0],["2025-02-19",80.1455,84.9201,80.1455,82.1918,2174.0],["2025-02-20",82.1918,82.1918,81.1687,81.5097,1349.0],["2025-02-21",82.8739,83.556,79.4634,80.8276,3514.0],["2025-02-24",81.8507,85.9433,81.5097,82.8739,3560.0],["2025-02-25",83.556,84.9201,81.8507,82.1918,2157.0],["2025-02-26",82.5328,83.556,81.8507,82.8739,2197.0],["2025-02-27",83.556,84.2381,82.0213,82.5328,1631.0],["2025-02-28",81.8507,84.2381,81.5097,82.8739,3466.0],["2025-03-03",83.556,83.556,81.5097,81.8507,3689.0],["2025-03-04",83.556,83.556,81.8507,82.5328,2531.0],["2025-03-05",83.556,84.9201,82.5328,84.2381,1817.0],["2025-03-06",84.0675,86.6254,84.0675,85.2612,1734.0],["2025-03-07",85.6022,86.9664,85.0907,86.2843,3091.0],["2025-03-10",85.9433,87.6485,83.556,84.5791,2011.0],["2025-03-11",86.2843,86.6254,83.6242,85.9433,966.0],["2025-03-12",87.6485,87.6485,83.556,85.2612,2037.0],["2025-03-13",84.5791,86.1138,83.2149,84.2381,1549.0],["2025-03-14",85.193,87.6485,82.8739,84.2381,1354.0],["2025-03-17",84.5791,85.7387,83.0444,83.897,1717.0],["2025-03-18",83.556,85.6022,76.394,84.9202,1769.0],["2025-03-19",85.2612,86.9664,84.9202,85.9433,1460.0],["2025-03-20",87.2052,87.2052,85.2612,85.2612,1466.0],["2025-03-21",83.2149,87.3075,83.2149,85.9433,2186.0],["2025-03-24",85.9433,88.3306,85.6022,86.9664,900.0],["2025-03-25",85.9433,86.9664,85.6022,85.6022,2240.0],["2025-03-26",85.9433,86.1138,85.2612,85.6022,1723.0],["2025-03-27",86.2843,87.3075,85.2612,86.2843,1703.0],["2025-03-28",86.9664,86.9664,85.2612,86.2843,1826.0],["2025-03-31",85.2612,86.2843,83.556,85.6022,2680.0],["2025-04-01",85.2612,86.9664,84.9201,85.6022,1540.0],["2025-04-02",85.2612,87.3075,84.9202,85.9433,1443.0],["2025-04-03",83.897,85.9433,83.897,85.6022,3146.0],["2025-04-04",84.2381,87.819,83.556,84.9202,2703.0],["2025-04-07",84.9202,87.6485,84.9202,85.9433,4849.0],["2025-04-08",87.3075,87.3075,85.2612,85.6022,5706.0],["2025-04-09",85.2612,87.9896,84.2381,84.9202,12614.0],["2025-04-10",85.2612,89.6948,85.2612,87.9896,13094.0],["2025-04-11",87.9896,96.1746,87.9896,90.7179,30506.0],["2025-04-14",92.7642,94.1284,89.3537,92.4231,7309.0],["2025-04-15",93.4463,93.9578,89.8653,91.741,5517.0],["2025-04-16",92.0821,92.0821,89.0127,91.4,3129.0],["2025-04-17",91.4,95.1515,89.6948,93.7873,5089.0],["2025-04-21",94.1284,96.8567,92.4231,94.4694,25537.0],["2025-04-22",95.4925,97.5388,93.1052,94.1284,28554.0],["2025-04-23",95.1515,96.5157,92.7642,93.4463,14614.0],["2025-04-24",93.4463,94.981,89.3537,92.7642,138403.0],["2025-04-25",91.059,91.741,87.6485,91.4,31974.0],["2025-04-28",90.7179,94.4694,89.6948,91.4,29360.0],["2025-04-29",12.74,13.501,9.41,10.14,185400.0],["2025-04-30",10.0,10.61,9.06,9.5,283200.0],["2025-05-01",9.66,10.55,9.02,10.0,220600.0],["2025-05-02",10.18,13.472,9.66,12.48,235400.0],["2025-05-05",12.51,13.0,11.422,11.5,564300.0],["2025-05-06",11.4,11.58,9.74,10.09,424300.0],["2025-05-07",10.15,10.409,9.25,9.26,212200.0],["2025-05-08",9.51,9.76,8.82,9.0,310800.0],["2025-05-09",8.75,9.4,8.47,8.65,63700.0],["2025-05-12",8.77,9.314,8.2,8.58,120700.0],["2025-05-13",8.16,8.95,7.69,8.61,82000.0],["2025-05-14",8.66,8.66,7.42,7.55,81700.0],["2025-05-15",7.5,7.5,7.05,7.4,271400.0],["2025-05-16",7.5,7.59,7.11,7.345,302600.0],["2025-05-19",7.28,7.64,7.05,7.42,301500.0],["2025-05-20",7.73,8.135,7.41,7.715,285100.0],["2025-05-21",7.74,7.83,7.3,7.49,121400.0],["2025-05-22",7.59,7.615,6.98,7.32,226000.0],["2025-05-23",7.03,7.44,6.71,7.03,398000.0],["2025-05-27",7.04,7.644,6.98,7.37,446900.0],["2025-05-28",7.09,7.61,7.09,7.25,504900.0],["2025-05-29",7.44,7.625,6.99,7.09,372000.0],["2025-05-30",7.25,7.4,6.88,7.25,375300.0],["2025-06-02",7.24,7.5,7.015,7.2,285100.0],["2025-06-03",7.16,7.912,7.13,7.25,390800.0],["2025-06-04",7.23,8.01,7.12,7.21,232800.0],["2025-06-05",7.15,7.45,6.89,6.89,143900.0],["2025-06-06",6.88,7.72,6.785,7.19,567200.0],["2025-06-09",8.08,8.453,7.265,7.71,673900.0],["2025-06-10",7.59,7.845,6.925,7.06,409600.0],["2025-06-11",6.99,7.33,6.96,7.03,297800.0],["2025-06-12",6.93,7.3,6.87,6.94,271800.0],["2025-06-13",6.98,7.26,6.565,6.76,240100.0],["2025-06-16",7.25,7.25,6.61,6.99,327100.0],["2025-06-17",6.9,8.344,6.9,8.29,517700.0],["2025-06-18",8.23,9.51,7.925,9.41,886500.0],["2025-06-20",9.84,10.09,9.435,9.89,2139900.0],["2025-06-23",9.85,10.295,9.44,9.87,631700.0],["2025-06-24",9.9,10.666,9.334,10.48,511900.0],["2025-06-25",10.45,10.89,10.13,10.51,271100.0],["2025-06-26",10.14,10.82,9.1,9.25,243200.0],["2025-06-27",9.29,9.83,8.61,9.19,4173700.0],["2025-06-30",8.98,10.16,8.69,9.99,535400.0],["2025-07-01",9.95,11.19,9.85,10.845,331300.0],["2025-07-02",10.83,11.275,10.47,10.8,197500.0],["2025-07-03",10.79,11.326,10.137,11.14,110700.0],["2025-07-07",11.0,11.31,10.382,10.45,275600.0],["2025-07-08",10.57,10.645,9.69,10.48,215700.0],["2025-07-09",10.79,11.1,10.417,10.51,378500.0],["2025-07-10",10.42,10.83,10.16,10.52,130800.0],["2025-07-11",10.36,10.637,9.78,9.82,154500.0],["2025-07-14",9.92,10.05,8.82,9.0,240700.0],["2025-07-15",8.98,9.1,8.46,8.58,130200.0],["2025-07-16",8.68,9.065,8.49,8.81,132800.0],["2025-07-17",8.87,9.55,8.82,9.51,171900.0],["2025-07-18",9.63,9.7,9.355,9.47,222600.0],["2025-07-21",9.4,9.569,8.55,8.69,121400.0],["2025-07-22",8.62,9.0,8.42,8.98,153300.0],["2025-07-23",9.03,9.06,8.5,8.71,123800.0],["2025-07-24",8.68,8.71,8.29,8.33,130000.0],["2025-07-25",8.46,8.46,7.9,8.28,74400.0],["2025-07-28",8.31,8.335,7.74,7.75,117700.0],["2025-07-29",7.85,7.85,7.3,7.53,121900.0],["2025-07-30",7.6,7.74,6.69,6.88,146900.0],["2025-07-31",6.77,7.31,6.77,7.19,143500.0],["2025-08-01",7.14,7.56,6.87,6.89,143100.0],["2025-08-04",6.93,7.5,6.73,7.29,102800.0],["2025-08-05",7.26,8.15,7.18,7.94,127000.0],["2025-08-06",7.92,8.13,7.78,7.83,99200.0],["2025-08-07",7.74,8.001,7.2,7.32,116600.0],["2025-08-08",7.39,7.578,7.12,7.49,77800.0],["2025-08-11",7.41,7.72,7.205,7.4,70000.0],["2025-08-12",7.55,8.004,7.29,7.39,79300.0],["2025-08-13",7.25,7.402,7.09,7.33,70700.0],["2025-08-14",7.76,7.76,6.71,6.77,79100.0],["2025-08-15",6.79,7.39,6.67,7.36,186100.0],["2025-08-18",7.42,7.62,7.25,7.5,106100.0],["2025-08-19",7.52,7.64,7.28,7.36,84200.0],["2025-08-20",7.38,7.38,6.8,6.85,318700.0],["2025-08-21",7.0,7.45,6.71,7.38,100400.0],["2025-08-22",7.52,8.3,7.18,8.23,124800.0],["2025-08-25",8.21,8.21,7.65,7.9,111900.0],["2025-08-26",7.91,8.12,7.69,8.03,74000.0],["2025-08-27",8.04,8.375,7.83,7.95,68900.0],["2025-08-28",7.98,8.168,7.84,8.08,55600.0],["2025-08-29",8.12,8.12,7.79,7.9,48000.0],["2025-09-02",7.9,8.111,7.57,7.62,78600.0],["2025-09-03",7.56,7.977,7.43,7.495,50100.0],["2025-09-04",7.56,7.871,7.32,7.78,46500.0],["2025-09-05",7.86,8.075,7.61,7.77,57800.0],["2025-09-08",7.83,7.935,7.33,7.48,53000.0],["2025-09-09",7.42,7.665,7.183,7.62,30600.0],["2025-09-10",7.53,7.751,7.5,7.575,35900.0],["2025-09-11",7.66,7.94,7.66,7.76,53200.0],["2025-09-12",7.72,7.96,7.55,7.7,37900.0],["2025-09-15",7.78,7.8,6.985,7.07,130900.0],["2025-09-16",7.05,7.35,6.91,7.14,36100.0],["2025-09-17",7.17,7.372,6.93,6.95,70700.0],["2025-09-18",7.07,7.85,7.0,7.71,65100.0],["2025-09-19",7.8,7.88,7.38,7.42,189600.0],["2025-09-22",7.48,8.17,7.29,7.92,88400.0],["2025-09-23",7.95,8.38,7.298,7.61,91100.0],["2025-09-24",7.61,8.19,7.577,8.12,47800.0],["2025-09-25",8.04,8.31,7.694,8.06,41100.0],["2025-09-26",8.06,8.51,7.774,8.48,55600.0],["2025-09-29",8.49,8.87,8.37,8.62,40800.0],["2025-09-30",8.47,8.725,8.2,8.63,67000.0],["2025-10-01",8.63,9.13,8.53,9.11,54800.0],["2025-10-02",9.1,9.329,8.16,8.33,56100.0],["2025-10-03",8.46,8.99,8.2,8.86,41300.0],["2025-10-06",8.82,9.26,8.765,9.14,62000.0],["2025-10-07",9.31,9.38,8.52,9.04,942200.0],["2025-10-08",9.01,9.335,8.776,9.08,256800.0],["2025-10-09",9.78,9.78,9.21,9.4,219100.0],["2025-10-10",9.54,9.775,8.97,9.08,190500.0],["2025-10-13",8.84,9.25,8.84,9.09,194400.0],["2025-10-14",8.95,9.405,8.88,9.15,241900.0],["2025-10-15",9.17,10.285,9.17,9.9,109300.0],["2025-10-16",9.88,10.365,9.683,9.785,156100.0],["2025-10-17",9.73,9.843,8.98,9.37,156300.0],["2025-10-20",9.56,10.23,9.5,10.0,148100.0],["2025-10-21",9.97,10.47,9.8,10.03,329600.0],["2025-10-22",10.03,10.155,9.3,9.65,213800.0],["2025-10-23",9.75,10.168,9.63,9.93,109800.0],["2025-10-24",10.06,10.2,9.83,10.0,94300.0],["2025-10-27",10.05,10.52,9.88,10.19,143600.0],["2025-10-28",10.14,10.231,9.7,9.79,191700.0],["2025-10-29",9.78,10.28,9.36,9.49,139400.0],["2025-10-30",9.43,10.28,9.35,9.85,136500.0],["2025-10-31",9.72,9.96,9.52,9.8,484600.0],["2025-11-03",9.94,9.971,9.26,9.47,168400.0],["2025-11-04",9.42,9.51,8.895,9.0,169300.0],["2025-11-05",9.05,9.88,8.97,9.6,313200.0],["2025-11-06",9.59,9.605,8.8,8.95,369600.0],["2025-11-07",8.95,9.275,8.36,9.19,100700.0],["2025-11-10",9.42,9.7,8.825,9.28,144900.0],["2025-11-11",9.32,10.05,8.95,9.8,172300.0],["2025-11-12",9.84,10.27,9.755,10.0,145300.0],["2025-11-13",9.85,10.09,9.51,9.68,77000.0],["2025-11-14",9.6,11.0,9.6,10.7,580900.0],["2025-11-17",11.0,13.57,10.975,12.59,569300.0],["2025-11-18",12.84,12.92,12.1,12.65,171900.0],["2025-11-19",12.73,13.23,12.225,12.46,186000.0],["2025-11-20",12.65,13.249,11.42,11.48,143800.0],["2025-11-21",11.43,12.89,11.02,12.0,286600.0],["2025-11-24",11.95,12.86,11.675,12.15,271000.0],["2025-11-25",12.48,12.979,12.01,12.54,209400.0],["2025-11-26",12.5,13.035,12.3,12.48,136000.0],["2025-11-28",12.51,13.21,12.51,12.82,100400.0],["2025-12-01",12.56,12.82,12.045,12.1,102100.0],["2025-12-02",12.09,12.2,11.512,11.62,228900.0],["2025-12-03",11.7,12.395,11.32,12.0,246500.0],["2025-12-04",11.95,13.08,11.56,12.4,341500.0],["2025-12-05",12.42,14.24,12.1,13.5,534900.0],["2025-12-08",13.63,13.94,13.13,13.48,382300.0],["2025-12-09",13.46,13.85,13.255,13.5,154900.0],["2025-12-10",13.4,13.91,13.39,13.49,343800.0],["2025-12-11",13.54,14.92,13.33,14.84,460000.0],["2025-12-12",14.96,15.333,14.64,14.98,285100.0],["2025-12-15",15.31,16.0,14.97,15.25,508500.0],["2025-12-16",15.15,16.25,15.01,16.04,402000.0],["2025-12-17",16.19,16.59,15.58,15.68,378600.0],["2025-12-18",15.87,16.77,15.87,16.56,401800.0],["2025-12-19",16.73,17.71,16.55,17.03,2261800.0],["2025-12-22",16.98,17.09,15.9,16.87,353100.0],["2025-12-23",16.59,17.1,16.16,16.35,207600.0],["2025-12-24",16.48,17.27,16.433,16.53,130400.0],["2025-12-26",16.51,16.825,16.02,16.45,226100.0],["2025-12-29",16.42,16.81,15.78,16.22,236700.0],["2025-12-30",16.23,16.435,15.426,15.555,121400.0],["2025-12-31",15.6,15.93,14.93,15.43,435300.0],["2026-01-02",15.43,15.93,13.875,14.16,237300.0],["2026-01-05",13.74,14.125,12.52,13.12,653000.0],["2026-01-06",12.94,13.33,12.77,13.17,315000.0],["2026-01-07",13.72,14.13,12.91,13.185,399400.0],["2026-01-08",13.05,13.535,12.8,13.25,228600.0],["2026-01-09",13.32,13.65,13.1,13.53,186800.0],["2026-01-12",13.55,14.0,12.45,13.86,640400.0],["2026-01-13",13.84,14.06,13.459,13.8,206100.0],["2026-01-14",13.83,14.8,13.14,14.66,160200.0],["2026-01-15",14.8,15.34,14.28,14.7,164400.0],["2026-01-16",14.64,15.49,13.39,14.7,271900.0],["2026-01-20",14.3,15.58,14.3,15.25,247100.0],["2026-01-21",15.45,16.3,14.57,15.94,357300.0],["2026-01-22",15.96,17.11,15.95,17.02,160100.0],["2026-01-23",16.87,16.95,15.8,16.305,307300.0],["2026-01-26",16.15,16.15,14.75,15.18,331400.0],["2026-01-27",15.19,16.46,15.08,16.05,155700.0],["2026-01-28",16.04,16.271,15.41,15.64,130800.0],["2026-01-29",15.59,15.965,14.895,15.38,136400.0],["2026-01-30",15.1,15.66,14.71,15.61,488500.0],["2026-02-02",15.62,16.863,15.62,16.65,221500.0],["2026-02-03",16.49,17.32,16.277,17.03,247000.0],["2026-02-04",17.16,17.505,15.65,16.0,203300.0],["2026-02-05",16.01,16.77,14.32,14.39,277600.0],["2026-02-06",14.82,15.99,14.54,15.32,230800.0],["2026-02-09",15.31,15.355,14.055,14.47,274600.0],["2026-02-10",14.47,15.135,14.07,14.51,240000.0],["2026-02-11",14.76,15.1,13.55,15.06,207900.0],["2026-02-12",15.2,15.26,14.01,14.81,230000.0],["2026-02-13",14.61,15.993,13.78,15.03,166000.0],["2026-02-17",14.92,16.44,13.7,13.905,142700.0],["2026-02-18",14.21,15.11,14.0,14.46,145900.0],["2026-02-19",14.41,15.6,14.01,14.55,209000.0],["2026-02-20",14.57,15.24,14.081,14.27,265100.0],["2026-02-23",14.25,14.59,13.105,14.04,324800.0],["2026-02-24",14.17,14.445,13.52,13.88,158400.0],["2026-02-25",13.97,14.66,13.81,14.5,250500.0],["2026-02-26",14.49,14.92,14.28,14.56,231500.0],["2026-02-27",14.22,14.92,14.0,14.83,425100.0],["2026-03-02",14.45,15.0,13.8,14.12,186900.0],["2026-03-03",13.75,14.18,13.57,13.91,172400.0],["2026-03-04",14.23,14.335,13.88,13.96,415600.0],["2026-03-05",13.87,14.15,13.5,13.88,211000.0],["2026-03-06",13.44,14.34,13.44,14.05,299300.0],["2026-03-09",14.44,14.64,13.95,14.43,501000.0],["2026-03-10",14.4,15.32,14.255,14.48,989700.0],["2026-03-11",14.9,14.9,13.8,14.02,266400.0],["2026-03-12",13.73,14.18,13.38,13.86,295000.0],["2026-03-13",13.98,14.42,13.555,13.92,208900.0],["2026-03-16",14.79,15.15,13.65,14.25,443100.0],["2026-03-17",14.31,14.45,13.7,13.97,514100.0],["2026-03-18",13.97,14.06,13.5,13.78,453800.0],["2026-03-19",13.56,14.28,13.13,14.08,318200.0],["2026-03-20",14.1,14.175,13.7,14.0,2606300.0],["2026-03-23",14.34,14.34,13.84,13.89,378800.0],["2026-03-24",13.75,13.99,12.91,13.26,278900.0],["2026-03-25",13.58,14.17,13.525,13.95,375000.0],["2026-03-26",13.56,14.03,13.56,13.95,181100.0],["2026-03-27",13.81,13.93,13.29,13.39,214900.0],["2026-03-30",13.48,13.83,13.035,13.26,242800.0],["2026-03-31",13.51,14.18,13.51,14.05,724900.0],["2026-04-01",14.22,16.44,13.925,16.02,2237500.0],["2026-04-02",15.52,16.185,15.22,15.49,403300.0],["2026-04-06",15.49,16.385,15.165,16.17,694700.0],["2026-04-07",16.01,16.37,15.45,16.36,602300.0],["2026-04-08",17.0,17.392,16.42,16.76,502100.0],["2026-04-09",16.33,18.375,16.33,18.23,1235200.0],["2026-04-10",18.32,18.485,17.365,17.89,654500.0],["2026-04-13",17.89,18.91,17.75,18.49,784900.0],["2026-04-14",18.78,19.85,18.525,19.44,782300.0],["2026-04-15",19.32,20.045,19.06,19.26,289500.0],["2026-04-16",19.18,22.015,18.93,21.88,672800.0],["2026-04-17",22.31,23.335,21.54,22.85,703900.0],["2026-04-20",22.51,23.54,22.28,23.5,532300.0],["2026-04-21",23.6,24.51,22.93,23.01,841600.0],["2026-04-22",23.01,26.33,23.01,25.38,1261500.0],["2026-04-23",25.26,25.85,24.58,25.21,683900.0],["2026-04-24",25.11,26.735,23.88,24.98,766300.0],["2026-04-27",25.78,28.0,25.6,26.85,915800.0],["2026-04-28",27.28,27.45,25.5,26.45,556000.0],["2026-04-29",26.26,26.26,22.29,22.32,1195800.0],["2026-04-30",22.36,25.05,22.09,24.4,595400.0],["2026-05-01",24.27,24.795,23.71,24.23,613200.0],["2026-05-04",23.98,25.49,23.86,24.52,539000.0],["2026-05-05",24.77,25.395,24.154,25.26,295600.0],["2026-05-06",25.51,26.135,24.67,25.13,638100.0],["2026-05-07",24.98,25.18,23.35,24.22,380700.0],["2026-05-08",23.82,26.61,23.82,25.81,697500.0],["2026-05-11",26.46,26.83,24.68,24.86,449800.0],["2026-05-12",24.51,25.25,24.145,25.23,366800.0],["2026-05-13",25.11,25.71,24.68,25.07,214800.0],["2026-05-14",25.3,25.37,23.965,24.13,196600.0],["2026-05-15",23.38,24.81,22.14,23.355,555300.0],["2026-05-18",23.36,23.64,21.68,22.01,374600.0],["2026-05-19",21.45,22.96,20.93,21.88,931500.0],["2026-05-20",22.13,23.72,21.85,23.34,596000.0],["2026-05-21",23.55,24.0,22.59,23.46,368800.0],["2026-05-22",23.56,23.91,22.165,22.21,372100.0],["2026-05-26",21.55,22.81,21.51,21.71,606400.0],["2026-05-27",21.88,22.355,20.99,21.5,385500.0],["2026-05-28",21.56,21.62,20.33,20.84,528200.0],["2026-05-29",20.91,21.67,20.425,21.04,1125900.0],["2026-06-01",20.29,20.74,17.35,18.59,2689100.0],["2026-06-02",19.01,19.43,17.31,17.75,993300.0],["2026-06-03",17.51,18.05,17.34,17.59,558300.0],["2026-06-04",17.58,18.84,15.93,17.74,3509100.0],["2026-06-05",17.52,18.23,16.51,16.94,2600900.0],["2026-06-08",17.14,17.39,14.91,14.98,1466300.0],["2026-06-09",15.1,15.374,14.28,15.22,1598200.0],["2026-06-10",15.19,16.19,15.015,15.26,1375100.0],["2026-06-11",15.51,16.26,15.175,16.08,806400.0],["2026-06-12",15.88,16.17,15.12,15.34,1046600.0],["2026-06-15",16.0,16.375,15.58,16.1,1295800.0],["2026-06-16",16.38,16.6,15.16,15.53,1324300.0],["2026-06-17",15.74,16.89,15.27,16.87,738100.0],["2026-06-18",17.37,17.62,16.4,16.82,4785300.0],["2026-06-22",17.9,20.09,17.54,19.45,1869800.0],["2026-06-23",19.24,22.13,19.0,21.97,1410100.0],["2026-06-24",22.18,23.49,21.515,21.9,1397100.0],["2026-06-25",22.0,23.015,21.53,21.81,826400.0],["2026-06-26",21.8,22.5,21.16,22.0,2664300.0],["2026-06-29",22.0,23.01,21.83,22.11,1122600.0],["2026-06-30",22.08,23.1,21.5,22.22,893400.0],["2026-07-01",22.22,23.125,21.48,21.81,861600.0],["2026-07-02",22.03,22.03,20.2,21.51,1204500.0],["2026-07-06",21.42,22.3,21.06,21.3,1056288.56032],["2026-07-07",21.3,22.7,21.17,22.45,1042399.813183],["2026-07-08",22.3,23.36,21.9701,22.53,857316.513444],["2026-07-09",22.53,23.29,22.125,22.48,646408.916732],["2026-07-10",22.775,23.33,19.76,20.95,1413164.006515],["2026-07-13",20.46,21.54,19.87,21.3,1587732.651529],["2026-07-14",21.33,21.965,20.91,21.34,1166546.544127],["2026-07-15",21.41,22.575,20.57,21.86,803949.91424],["2026-07-16",21.67,22.335,20,20.48,1285003.743652],["2026-07-17",19.88,21.45,19.4,20.86,659521.274398],["2026-07-20",20.82,21.5,19.255,19.67,626410.451237],["2026-07-21",19.57,20.67,19.46,20.53,910204.391495],["2026-07-22",20.36,20.49,19.58,19.85,782804.079242],["2026-07-23",19.42,19.99,19.07,19.62,385490.299743],["2026-07-24",19.77,20.1,19.02,20.08,684571.914929],["2026-07-27",20.23,21,19.93,19.95,1415745.704088],["2026-07-28",19.91,20.765,18.54,19.7,775731.105207],["2026-07-29",20.01,20.15,18.75,19.35,633194.530195],["2026-07-30",19.49,20.15,19.185,20,432794.821471],["2026-07-31",20,20.04,18.64,19.75,594990.180269],["2026-08-03",19.52,20,18.55,19.15,651159.831532],["2026-08-04",19.42,21.51,19.42,21.35,1687401.919933],["2026-08-05",21.12,22.2,21.08,21.7,1265111.866005],["2026-08-06",21.75,23,21.54,22.24,1112752.533606],["2026-08-07",22.76,23,21.73,21.96,480733.359485],["2026-08-10",21.92,23.05,21.75,22.46,213526.3976],["2026-08-11",22.07,22.5201,21.4,22.35,525648.775233],["2026-08-12",22.49,23.46,21.51,23.21,713789.869296],["2026-08-13",23.52,24.09,23.02,23.81,1089591.068991],["2026-08-14",23.57,25,23.38,24.71,1478443.846159],["2026-08-17",24.6,24.94,23.3,23.45,671560.37251],["2026-08-18",23.07,23.6,22.87,23.55,721496.835984],["2026-08-19",23.87,24.3297,22.43,22.55,788955.004741],["2026-08-20",23.815,23.815,20.7,21.23,936622.094532],["2026-08-21",21.45,22.12,21.13,21.34,571847.610311],["2026-08-24",21.27,21.775,20.395,21.33,595722.791372],["2026-08-25",21.74,22.16,21.33,21.84,603529.307061],["2026-08-26",22.4,22.4,21.195,21.33,355912.335689],["2026-08-27",21.26,21.845,21.13,21.29,342589.54377],["2026-08-28",21.065,21.4,20.81,20.84,357915.933759],["2026-08-31",20.65,21.45,20.35,21.36,837500.819622],["2026-09-01",21.32,21.615,20.73,21.02,516637.50101],["2026-09-02",21.17,22,20.475,21.4,506169.786021],["2026-09-03",21,21.265,19.76,19.85,1381778.603223],["2026-09-04",19.86,20.35,19.7,19.9,605018.035792],["2026-09-08",19.67,20.15,19.002,19.45,825597.370138],["2026-09-09",19.43,19.98,18.79,19.06,1507463.708556],["2026-09-10",18.82,19.33,18.59,19.14,1224853.256709],["2026-09-11",19.38,20.1,17.53,17.89,1249095.250277],["2026-09-14",18.06,18.83,17.88,18.18,829513.249372]]}