{"t":"KITT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-08-04",25401.5996,25453.4395,25168.3203,25297.9199,184.0],["2021-08-05",25297.9199,25297.9199,25297.9199,25297.9199,16.0],["2021-08-06",25297.9199,25349.7598,25297.9199,25297.9199,235.0],["2021-08-09",25323.8398,25336.8008,25297.9199,25323.8398,19.0],["2021-08-10",25300.5117,25427.5195,25300.5117,25323.8398,14.0],["2021-08-11",25272.0,25323.8398,25246.0801,25246.0801,7.0],["2021-08-12",25297.9199,25401.5996,25246.0801,25297.9199,357.0],["2021-08-13",25310.8809,25323.8398,25246.0801,25323.8398,63.0],["2021-08-16",25297.9199,25297.9199,25272.0,25272.0,35.0],["2021-08-17",25297.9199,25427.5195,25272.0,25427.5195,63.0],["2021-08-18",25401.5996,25424.9277,25375.6797,25424.9277,2.0],["2021-08-19",25375.6797,25424.9277,25375.6797,25424.9277,7.0],["2021-08-20",25401.5996,25427.5195,25401.5996,25427.5195,8.0],["2021-08-23",25557.1191,25557.1191,25297.9199,25505.2793,1.0],["2021-08-24",25505.2793,25531.1992,25505.2793,25531.1992,4.0],["2021-08-25",25505.2793,25531.1992,25505.2793,25531.1992,2.0],["2021-08-26",25531.1992,25531.1992,25531.1992,25531.1992,0.0],["2021-08-27",25531.1992,25531.1992,25531.1992,25531.1992,0.0],["2021-08-30",25507.8711,25531.1992,25388.6406,25388.6406,32.0],["2021-08-31",25505.2793,25523.4238,25479.3594,25502.6875,3.0],["2021-09-01",25479.3594,25505.2793,25479.3594,25505.2793,1.0],["2021-09-02",25557.1191,25557.1191,25557.1191,25557.1191,1.0],["2021-09-03",25557.1191,25557.1191,25557.1191,25557.1191,0.0],["2021-09-07",25557.1191,25557.1191,25479.3594,25557.1191,5.0],["2021-09-08",25557.1191,25608.9609,25557.1191,25608.9609,4.0],["2021-09-09",25608.9609,25608.9609,25608.9609,25608.9609,0.0],["2021-09-10",25608.9609,25608.9609,25608.9609,25608.9609,155.0],["2021-09-13",25608.9609,25608.9609,25608.9609,25608.9609,0.0],["2021-09-14",25634.8809,25686.7207,25634.8809,25660.8008,2.0],["2021-09-15",25686.7207,25712.6406,25686.7207,25712.6406,1.0],["2021-09-16",25686.7207,25738.5605,25686.7207,25686.7207,12.0],["2021-09-17",25686.7207,25686.7207,25686.7207,25686.7207,0.0],["2021-09-20",25686.7207,25686.7207,25686.7207,25686.7207,0.0],["2021-09-21",26179.1992,26179.1992,25712.6406,25738.5605,1.0],["2021-09-22",25738.5605,25738.5605,25738.5605,25738.5605,0.0],["2021-09-23",25712.6406,25712.6406,25712.6406,25712.6406,0.0],["2021-09-24",25712.6406,25712.6406,25712.6406,25712.6406,0.0],["2021-09-27",25712.6406,25712.6406,25712.6406,25712.6406,0.0],["2021-09-28",25712.6406,25712.6406,25712.6406,25712.6406,0.0],["2021-09-29",25712.6406,25712.6406,25712.6406,25712.6406,0.0],["2021-09-30",25738.5605,25738.5605,25712.6406,25738.5605,12.0],["2021-10-01",25738.5605,25738.5605,25738.5605,25738.5605,0.0],["2021-10-04",25738.5605,25738.5605,25738.5605,25738.5605,0.0],["2021-10-05",25738.5605,25738.5605,25738.5605,25738.5605,0.0],["2021-10-06",25738.5605,25738.5605,25738.5605,25738.5605,0.0],["2021-10-07",25764.4805,25764.4805,25712.6406,25712.6406,1.0],["2021-10-08",25712.6406,25712.6406,25712.6406,25712.6406,0.0],["2021-10-11",25738.5605,25738.5605,25738.5605,25738.5605,0.0],["2021-10-12",25738.5605,25738.5605,25738.5605,25738.5605,0.0],["2021-10-13",25764.4805,25764.4805,25764.4805,25764.4805,0.0],["2021-10-14",25868.1602,25868.1602,25712.6406,25712.6406,4.0],["2021-10-15",25790.4004,25790.4004,25764.4805,25764.4805,39.0],["2021-10-18",28330.5605,28330.5605,25945.9199,25945.9199,0.0],["2021-10-19",26153.2793,26153.2793,25686.7207,25686.7207,0.0],["2021-10-20",25735.9688,25735.9688,25735.9688,25735.9688,0.0],["2021-10-21",25735.9688,25735.9688,25735.9688,25735.9688,0.0],["2021-10-22",25764.4805,25764.4805,25712.6406,25743.7441,0.0],["2021-10-25",25790.4004,25790.4004,25790.4004,25790.4004,9.0],["2021-10-26",25842.2402,25842.2402,25790.4004,25803.3594,5.0],["2021-10-27",25803.3594,25803.3594,25803.3594,25803.3594,0.0],["2021-10-28",25816.3203,25816.3203,25816.3203,25816.3203,0.0],["2021-10-29",25686.7207,25790.4004,25686.7207,25790.4004,117.0],["2021-11-01",25837.0566,25837.0566,25816.3203,25816.3203,0.0],["2021-11-02",25816.3203,25816.3203,25816.3203,25816.3203,1.0],["2021-11-03",25738.5605,25811.1367,25738.5605,25811.1367,0.0],["2021-11-04",25816.3203,25816.3203,25777.4395,25790.4004,2.0],["2021-11-05",25790.4004,25790.4004,25790.4004,25790.4004,0.0],["2021-11-08",25790.4004,25790.4004,25790.4004,25790.4004,0.0],["2021-11-09",25790.4004,25790.4004,25790.4004,25790.4004,45.0],["2021-11-10",25764.4805,25816.3203,25764.4805,25816.3203,2.0],["2021-11-11",25764.4805,25764.4805,25764.4805,25764.4805,0.0],["2021-11-12",25764.4805,25764.4805,25764.4805,25764.4805,0.0],["2021-11-15",25805.9512,25811.1367,25805.9512,25811.1367,0.0],["2021-11-16",25811.1367,25811.1367,25811.1367,25811.1367,0.0],["2021-11-17",25811.1367,25811.1367,25811.1367,25811.1367,0.0],["2021-11-18",25777.4395,25777.4395,25764.4805,25764.4805,0.0],["2021-11-19",25764.4805,25790.4004,25764.4805,25790.4004,1.0],["2021-11-22",25764.4805,25790.4004,25764.4805,25790.4004,0.0],["2021-11-23",26153.2793,26153.2793,25958.8809,25958.8809,1.0],["2021-11-24",25777.4395,25777.4395,25777.4395,25777.4395,0.0],["2021-11-26",25764.4805,25764.4805,25686.7207,25751.5195,42.0],["2021-11-29",25751.5195,25751.5195,25751.5195,25751.5195,0.0],["2021-11-30",25790.4004,25790.4004,25790.4004,25790.4004,0.0],["2021-12-01",25790.4004,25790.4004,25790.4004,25790.4004,0.0],["2021-12-02",25790.4004,25790.4004,25790.4004,25790.4004,0.0],["2021-12-03",25790.4004,25790.4004,25790.4004,25790.4004,0.0],["2021-12-06",25842.2402,25842.2402,25738.5605,25790.4004,4.0],["2021-12-07",25764.4805,25764.4805,25738.5605,25738.5605,2.0],["2021-12-08",25764.4805,25920.0,25738.5605,25920.0,41.0],["2021-12-09",25894.0801,25920.0,25894.0801,25920.0,0.0],["2021-12-10",25920.0,25920.0,25920.0,25920.0,0.0],["2021-12-13",25816.3203,25816.3203,25816.3203,25816.3203,133.0],["2021-12-14",25920.0,25920.0,25920.0,25920.0,0.0],["2021-12-15",25920.0,25920.0,25842.2402,25842.2402,2.0],["2021-12-16",25531.1992,25816.3203,25531.1992,25712.6406,60.0],["2021-12-17",25764.4805,26049.5996,25738.5605,26049.5996,510.0],["2021-12-20",26179.1992,26179.1992,25738.5605,25751.5195,50.0],["2021-12-21",25764.4805,25816.3203,25738.5605,25738.5605,300.0],["2021-12-22",25777.4395,25777.4395,25686.7207,25686.7207,418.0],["2021-12-23",25764.4805,25790.4004,25712.6406,25764.4805,74.0],["2021-12-27",25816.3203,25971.8398,25790.4004,25790.4004,2.0],["2021-12-28",25907.0391,25907.0391,25764.4805,25816.3203,4.0],["2021-12-29",25764.4805,25816.3203,25764.4805,25790.4004,2.0],["2021-12-30",25790.4004,25790.4004,25790.4004,25790.4004,0.0],["2021-12-31",25764.4805,25816.3203,25764.4805,25816.3203,1.0],["2022-01-03",25790.4004,25842.2402,25764.4805,25790.4004,3.0],["2022-01-04",25764.4805,25816.3203,25764.4805,25764.4805,14.0],["2022-01-05",25764.4805,25800.7676,25764.4805,25800.7676,0.0],["2022-01-06",25738.5605,25816.3203,25738.5605,25816.3203,1.0],["2022-01-07",25816.3203,25816.3203,25764.4805,25790.4004,1.0],["2022-01-10",25764.4805,25816.3203,25764.4805,25790.4004,0.0],["2022-01-11",25764.4805,25764.4805,25764.4805,25764.4805,2.0],["2022-01-12",25712.6406,25764.4805,25712.6406,25712.6406,0.0],["2022-01-13",25764.4805,25816.3203,25764.4805,25764.4805,1.0],["2022-01-14",25782.623,25787.8086,25764.4805,25764.4805,193.0],["2022-01-18",25712.6406,25751.5195,25712.6406,25751.5195,0.0],["2022-01-19",25816.3203,25816.3203,25764.4805,25764.4805,3.0],["2022-01-20",25764.4805,25842.2402,25764.4805,25798.1758,1.0],["2022-01-21",25712.6406,25842.2402,25712.6406,25764.4805,5.0],["2022-01-24",25816.3203,25816.3203,25738.5605,25738.5605,1.0],["2022-01-25",25660.8008,25660.8008,25660.8008,25660.8008,3.0],["2022-01-26",25813.7285,25813.7285,25738.5605,25738.5605,0.0],["2022-01-27",25764.4805,25777.4395,25764.4805,25777.4395,1.0],["2022-01-28",25660.8008,25764.4805,25660.8008,25764.4805,5.0],["2022-01-31",26023.6797,26023.6797,25764.4805,25764.4805,1.0],["2022-02-01",25738.5605,25790.4004,25738.5605,25790.4004,7.0],["2022-02-02",25790.4004,25790.4004,25790.4004,25790.4004,0.0],["2022-02-03",25790.4004,25824.0957,25790.4004,25795.584,2.0],["2022-02-04",25790.4004,25816.3203,25790.4004,25816.3203,0.0],["2022-02-07",25842.2402,25842.2402,25842.2402,25842.2402,0.0],["2022-02-08",25842.2402,25894.0801,25842.2402,25894.0801,3.0],["2022-02-09",25868.1602,25868.1602,25842.2402,25842.2402,2.0],["2022-02-10",25842.2402,25868.1602,25842.2402,25868.1602,2.0],["2022-02-11",25894.0801,25920.0,25894.0801,25920.0,3.0],["2022-02-14",25868.1602,25971.8398,25868.1602,25971.8398,147.0],["2022-02-15",26049.5996,26049.5996,25958.8809,26023.6797,59.0],["2022-02-16",26023.6797,26023.6797,25945.9199,25945.9199,0.0],["2022-02-17",25920.0,26047.0078,25920.0,26047.0078,0.0],["2022-02-18",26047.0078,26047.0078,26047.0078,26047.0078,0.0],["2022-02-22",25894.0801,26049.5996,25894.0801,26023.6797,1.0],["2022-02-23",26023.6797,26023.6797,26023.6797,26023.6797,0.0],["2022-02-24",26010.7207,26010.7207,26010.7207,26010.7207,0.0],["2022-02-25",25971.8398,25971.8398,25971.8398,25971.8398,1.0],["2022-02-28",26023.6797,26023.6797,25971.8398,25971.8398,0.0],["2022-03-01",25894.0801,25920.0,25894.0801,25920.0,1.0],["2022-03-02",25971.8398,25971.8398,25971.8398,25971.8398,2.0],["2022-03-03",25971.8398,25971.8398,25945.9199,25971.8398,6.0],["2022-03-04",25984.8008,25984.8008,25984.8008,25984.8008,0.0],["2022-03-07",25971.8398,25971.8398,25971.8398,25971.8398,33.0],["2022-03-08",25945.9199,25945.9199,25945.9199,25945.9199,5.0],["2022-03-09",26101.4395,26101.4395,25945.9199,25984.8008,8.0],["2022-03-10",26049.5996,26049.5996,25945.9199,25945.9199,39.0],["2022-03-11",25945.9199,25945.9199,25945.9199,25945.9199,154.0],["2022-03-14",25971.8398,25997.7598,25945.9199,25945.9199,3.0],["2022-03-15",25945.9199,25997.7598,25945.9199,25945.9199,80.0],["2022-03-16",25945.9199,25945.9199,25945.9199,25945.9199,238.0],["2022-03-17",25945.9199,25945.9199,25945.9199,25945.9199,0.0],["2022-03-18",25945.9199,25945.9199,25945.9199,25945.9199,0.0],["2022-03-21",26000.3516,26000.3516,26000.3516,26000.3516,0.0],["2022-03-22",26000.3516,26000.3516,26000.3516,26000.3516,0.0],["2022-03-23",26023.6797,26049.5996,26023.6797,26049.5996,108.0],["2022-03-24",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-03-25",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-03-28",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-03-29",26049.5996,26049.5996,26023.6797,26023.6797,2.0],["2022-03-30",25945.9199,26049.5996,25945.9199,26049.5996,1.0],["2022-03-31",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-04-01",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-04-04",26021.0879,26075.5195,25997.7598,25997.7598,6.0],["2022-04-05",25997.7598,25997.7598,25997.7598,25997.7598,0.0],["2022-04-06",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-04-07",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-04-08",26023.6797,26049.5996,26023.6797,26023.6797,2.0],["2022-04-11",26023.6797,26023.6797,26023.6797,26023.6797,0.0],["2022-04-12",26023.6797,26023.6797,26023.6797,26023.6797,0.0],["2022-04-13",26049.5996,26049.5996,25997.7598,25997.7598,2.0],["2022-04-14",25997.7598,25997.7598,25997.7598,25997.7598,1.0],["2022-04-18",25997.7598,25997.7598,25997.7598,25997.7598,6.0],["2022-04-19",25997.7598,25997.7598,25997.7598,25997.7598,0.0],["2022-04-20",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-04-21",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-04-22",26101.4395,26101.4395,26023.6797,26023.6797,0.0],["2022-04-25",26023.6797,26023.6797,26023.6797,26023.6797,0.0],["2022-04-26",26049.5996,26059.9688,26049.5996,26059.9688,0.0],["2022-04-27",26049.5996,26054.7832,26049.5996,26049.5996,2.0],["2022-04-28",26075.5195,26075.5195,26049.5996,26049.5996,1.0],["2022-04-29",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-05-02",26049.5996,26049.5996,26049.5996,26049.5996,1.0],["2022-05-03",26049.5996,26049.5996,26023.6797,26049.5996,119.0],["2022-05-04",26049.5996,26049.5996,26023.6797,26023.6797,22.0],["2022-05-05",26023.6797,26023.6797,26023.6797,26023.6797,5.0],["2022-05-06",26049.5996,26049.5996,26023.6797,26023.6797,8.0],["2022-05-09",26023.6797,26023.6797,25971.8398,25997.7598,378.0],["2022-05-10",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-05-11",25997.7598,25997.7598,25997.7598,25997.7598,2.0],["2022-05-12",25997.7598,25997.7598,25997.7598,25997.7598,0.0],["2022-05-13",25997.7598,25997.7598,25997.7598,25997.7598,0.0],["2022-05-16",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-05-17",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-05-18",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-05-19",25997.7598,25997.7598,25997.7598,25997.7598,0.0],["2022-05-20",25997.7598,25997.7598,25997.7598,25997.7598,0.0],["2022-05-23",25997.7598,25997.7598,25997.7598,25997.7598,0.0],["2022-05-24",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-05-25",26023.6797,26075.5195,26023.6797,26075.5195,113.0],["2022-05-26",26049.5996,26075.5195,26049.5996,26075.5195,15.0],["2022-05-27",26049.5996,26049.5996,26049.5996,26049.5996,0.0],["2022-05-31",26075.5195,26075.5195,26075.5195,26075.5195,1.0],["2022-06-01",26075.5195,26075.5195,26075.5195,26075.5195,0.0],["2022-06-02",26075.5195,26101.4395,26075.5195,26088.4805,19.0],["2022-06-03",26088.4805,26088.4805,26088.4805,26088.4805,0.0],["2022-06-06",26088.4805,26088.4805,26088.4805,26088.4805,0.0],["2022-06-07",26075.5195,26075.5195,26075.5195,26075.5195,0.0],["2022-06-08",26075.5195,26075.5195,26075.5195,26075.5195,5.0],["2022-06-09",26075.5195,26075.5195,26075.5195,26075.5195,0.0],["2022-06-10",26101.4395,26101.4395,26101.4395,26101.4395,0.0],["2022-06-13",26101.4395,26114.4004,26075.5195,26101.4395,123.0],["2022-06-14",26101.4395,26101.4395,26101.4395,26101.4395,24.0],["2022-06-15",26101.4395,26127.3594,26101.4395,26127.3594,0.0],["2022-06-16",26101.4395,26101.4395,26101.4395,26101.4395,0.0],["2022-06-17",26101.4395,26101.4395,26101.4395,26101.4395,3.0],["2022-06-21",26101.4395,26101.4395,26101.4395,26101.4395,1.0],["2022-06-22",26101.4395,26101.4395,26101.4395,26101.4395,386.0],["2022-06-23",26127.3594,26127.3594,26101.4395,26101.4395,3.0],["2022-06-24",26101.4395,26101.4395,26101.4395,26101.4395,0.0],["2022-06-27",26101.4395,26101.4395,26101.4395,26101.4395,0.0],["2022-06-28",26119.584,26119.584,26119.584,26119.584,0.0],["2022-06-29",26127.3594,26127.3594,26101.4395,26127.3594,10.0],["2022-06-30",26101.4395,26101.4395,26101.4395,26101.4395,0.0],["2022-07-01",26127.3594,26127.3594,26127.3594,26127.3594,3.0],["2022-07-05",26153.2793,26153.2793,26127.3594,26127.3594,17.0],["2022-07-06",26127.3594,26153.2793,26127.3594,26153.2793,42.0],["2022-07-07",26127.3594,26127.3594,26127.3594,26127.3594,1.0],["2022-07-08",26153.2793,26153.2793,26153.2793,26153.2793,0.0],["2022-07-11",26153.2793,26179.1992,26153.2793,26179.1992,0.0],["2022-07-12",26153.2793,27475.1992,26127.3594,26179.1992,197.0],["2022-07-13",26140.3203,26205.1191,26101.4395,26127.3594,16.0],["2022-07-14",26127.3594,26127.3594,26124.7676,26127.3594,2.0],["2022-07-15",26101.4395,26428.0312,26101.4395,26428.0312,1.0],["2022-07-18",26568.0,27267.8398,26568.0,27267.8398,2.0],["2022-07-19",26568.0,26568.0,26285.4727,26360.6406,5.0],["2022-07-20",26321.7598,26386.5605,26308.8008,26360.6406,7.0],["2022-07-21",26425.4395,26459.1367,26386.5605,26386.5605,5.0],["2022-07-22",26438.4004,26438.4004,26438.4004,26438.4004,0.0],["2022-07-25",26386.5605,26386.5605,26386.5605,26386.5605,2.0],["2022-07-26",26360.6406,26386.5605,26352.8633,26386.5605,1.0],["2022-07-27",26386.5605,26386.5605,26386.5605,26386.5605,0.0],["2022-07-28",26386.5605,26386.5605,26386.5605,26386.5605,0.0],["2022-07-29",26334.7207,26386.5605,26334.7207,26386.5605,1.0],["2022-08-01",26386.5605,26386.5605,26373.5996,26373.5996,0.0],["2022-08-02",26386.5605,26386.5605,26334.7207,26334.7207,1.0],["2022-08-03",26345.0879,26464.3203,26345.0879,26464.3203,3.0],["2022-08-04",26464.3203,26568.0,26438.4004,26568.0,6.0],["2022-08-05",27190.0801,27190.0801,26568.0,26645.7598,2.0],["2022-08-08",26619.8398,26645.7598,26619.8398,26645.7598,1.0],["2022-08-09",26568.0,26645.7598,26568.0,26645.7598,1.0],["2022-08-10",26645.7598,26866.0801,26593.9199,26593.9199,47.0],["2022-08-11",26619.8398,26710.5605,26593.9199,26619.8398,6.0],["2022-08-12",26645.7598,26671.6797,26635.3926,26645.7598,5.0],["2022-08-15",26762.4004,26762.4004,26568.0,26619.8398,1.0],["2022-08-16",26593.9199,26593.9199,26438.4004,26490.2402,3.0],["2022-08-17",26490.2402,26490.2402,26490.2402,26490.2402,0.0],["2022-08-18",26490.2402,26490.2402,26490.2402,26490.2402,0.0],["2022-08-19",26490.2402,26490.2402,26490.2402,26490.2402,0.0],["2022-08-22",26334.7207,26593.9199,26334.7207,26593.9199,2.0],["2022-08-23",26710.5605,27086.4004,26334.7207,26775.3594,15.0],["2022-08-24",26516.1602,26593.9199,26516.1602,26555.0391,1.0],["2022-08-25",27034.5605,27034.5605,27034.5605,27034.5605,0.0],["2022-08-26",26516.1602,26568.0,26516.1602,26568.0,1.0],["2022-08-29",26604.2871,26697.5996,26438.4004,26516.1602,6.0],["2022-08-30",26568.0,26645.7598,26542.0801,26568.0,10.0],["2022-08-31",26282.8809,29064.0957,25155.3594,27216.0,28.0],["2022-09-01",27475.1992,27734.4004,26231.0391,26420.2559,7.0],["2022-09-02",26438.4004,27578.8809,26438.4004,27501.1191,2.0],["2022-09-06",27371.5195,33696.0,23742.7207,24494.4004,97.0],["2022-09-07",17184.9609,19440.0,14541.1201,17547.8398,90.0],["2022-09-08",17314.5605,19582.5605,17236.8008,18273.5996,22.0],["2022-09-09",18144.0,18299.5195,15681.5996,15811.2002,20.0],["2022-09-12",15811.2002,16848.0,13011.8398,14515.2002,19.0],["2022-09-13",14385.5996,23457.5996,11249.2803,15500.1602,659.0],["2022-09-14",16096.3203,20088.0,14256.0,17236.8008,1378.0],["2022-09-15",17366.4004,18377.2793,15163.2002,16640.6406,189.0],["2022-09-16",15914.8799,17599.6797,15577.9199,16848.0,194.0],["2022-09-19",16796.1602,19776.9609,15888.96,18584.6406,567.0],["2022-09-20",17781.1191,19310.4004,16562.8809,17418.2402,266.0],["2022-09-21",17184.9609,17340.4805,16044.4805,16485.1191,170.0],["2022-09-22",16225.9199,16301.0879,12182.4004,13374.7197,237.0],["2022-09-23",12182.4004,12389.7598,11093.7598,11666.5918,108.0],["2022-09-26",11301.1201,13737.5996,10290.2402,12960.0,111.0],["2022-09-27",12804.4805,13348.7998,10419.8398,10860.4805,253.0],["2022-09-28",11016.0,11404.7998,9357.1201,9849.5996,106.0],["2022-09-29",9590.4004,9797.7598,8138.8799,9072.0,105.0],["2022-09-30",9486.7197,9810.7197,8968.3203,9357.1201,50.0],["2022-10-03",8994.2402,9261.2158,8138.8799,8786.8799,55.0],["2022-10-04",8864.6396,8968.3203,8138.8799,8346.2402,34.0],["2022-10-05",13789.4404,16536.9609,12078.7197,16381.4404,18479.0],["2022-10-06",15318.7197,18558.7207,13271.04,13815.3604,2714.0],["2022-10-07",12571.2002,13131.0723,11897.2803,12260.1602,281.0],["2022-10-10",13970.8799,13970.8799,10964.1602,11793.5996,177.0],["2022-10-11",11352.96,12926.3037,11352.96,12908.1602,114.0],["2022-10-12",12182.4004,12674.8799,11949.1201,12493.4404,39.0],["2022-10-13",11897.2803,12908.1602,11223.3604,12286.0801,68.0],["2022-10-14",12908.1602,13219.2002,11923.2002,12752.6396,60.0],["2022-10-17",12752.6396,13219.2002,11664.0,11845.4404,29.0],["2022-10-18",12026.8799,12273.1201,11301.1201,11352.96,29.0],["2022-10-19",11430.7197,11474.7842,10886.4004,10912.3203,25.0],["2022-10-20",11031.5518,11143.0078,10005.1201,10756.7998,33.0],["2022-10-21",11145.5996,11145.5996,9984.3838,10212.4805,17.0],["2022-10-24",10031.04,10318.752,8424.0,8605.4404,44.0],["2022-10-25",8475.8398,9072.0,8294.4004,8449.9199,28.0],["2022-10-26",8527.6797,9305.2803,8398.0801,8579.5195,18.0],["2022-10-27",8786.8799,8786.8799,8294.4004,8294.4004,27.0],["2022-10-28",8424.0,8579.5195,8320.3203,8553.5996,9.0],["2022-10-31",8372.1602,8812.7998,8294.4004,8786.8799,9.0],["2022-11-01",8657.2803,8735.04,8372.1602,8605.4404,13.0],["2022-11-02",8683.2002,8683.2002,8294.4004,8553.5996,20.0],["2022-11-03",10368.0,10368.0,8501.7598,8683.2002,12.0],["2022-11-04",9253.4404,9642.2402,8553.5996,9097.9199,23.0],["2022-11-07",9072.0,9214.5596,8735.04,8942.4004,27.0],["2022-11-08",8760.96,9979.2002,8760.96,9590.4004,46.0],["2022-11-09",9408.96,10601.2803,8994.2402,9123.8398,32.0],["2022-11-10",9072.0,9901.4404,8372.1602,8812.7998,66.0],["2022-11-11",8994.2402,9849.5996,8864.6396,9616.3203,34.0],["2022-11-14",9434.8799,10126.9443,9105.6963,9849.5996,14.0],["2022-11-15",9642.2402,10082.8799,9460.7998,9486.7197,12.0],["2022-11-16",9460.7998,10108.7998,9460.7998,9720.0,7.0],["2022-11-17",9486.7197,9720.0,9072.0,9123.8398,5.0],["2022-11-18",9072.0,9331.2002,9072.0,9227.5195,6.0],["2022-11-21",9123.8398,9460.7998,9072.0,9097.9199,7.0],["2022-11-22",9331.2002,10056.96,9331.2002,9383.04,14.0],["2022-11-23",9072.0,9800.3516,9072.0,9331.2002,4.0],["2022-11-25",9771.8398,9771.8398,9129.0244,9694.0801,6.0],["2022-11-28",9486.7197,10082.8799,9072.0,9642.2402,12.0],["2022-11-29",10056.96,10056.96,9110.8799,9175.6797,22.0],["2022-11-30",9771.8398,9979.2002,9224.9277,9823.6797,10.0],["2022-12-01",9564.4805,9927.3604,9383.04,9616.3203,8.0],["2022-12-02",9953.2803,9953.2803,9178.2725,9279.3604,13.0],["2022-12-05",9953.2803,11664.0,9512.6396,11145.5996,45.0],["2022-12-06",10679.04,11638.0801,10679.04,11638.0801,16.0],["2022-12-07",11327.04,11638.0801,11083.3916,11638.0801,11.0],["2022-12-08",11521.4404,12467.5195,10912.3203,11689.9199,26.0],["2022-12-09",11664.0,12830.4004,11664.0,12674.8799,18.0],["2022-12-12",12985.9199,13608.0,12140.9277,13556.1602,27.0],["2022-12-13",12597.1201,13737.5996,12441.5996,12985.9199,16.0],["2022-12-14",13608.0,14108.2559,12856.3203,13633.9199,22.0],["2022-12-15",13219.2002,13475.8076,11689.9199,11715.8398,22.0],["2022-12-16",12104.6396,13659.8398,11560.3203,12415.6797,118.0],["2022-12-19",12778.5596,13089.5996,12052.7998,12571.2002,11.0],["2022-12-20",12337.9199,13322.8799,11638.0801,11664.0,15.0],["2022-12-21",11689.9199,12052.7998,11689.9199,11949.1201,3.0],["2022-12-22",12415.6797,12415.6797,11664.0,11689.9199,18.0],["2022-12-23",11726.208,11923.2002,11275.2002,11275.2002,6.0],["2022-12-27",10912.3203,11612.1602,9497.0879,9797.7598,7.0],["2022-12-28",10342.0801,10342.0801,9408.96,9538.5596,3.0],["2022-12-29",9940.3203,9940.3203,9331.2002,9357.1201,2.0],["2022-12-30",9486.7197,9849.5996,9357.1201,9694.0801,9.0],["2023-01-03",9720.0,9880.7041,9201.5996,9616.3203,11.0],["2023-01-04",9590.4004,9590.4004,8735.04,8760.96,11.0],["2023-01-05",8527.6797,9035.7119,8501.7598,8709.1201,3.0],["2023-01-06",8602.8477,9486.7197,8424.0,8864.6396,8.0],["2023-01-09",9331.2002,10082.8799,8501.7598,9072.0,16.0],["2023-01-10",9072.0,9175.6797,8838.7197,8968.3203,3.0],["2023-01-11",8665.0557,9720.0,8665.0557,8838.7197,7.0],["2023-01-12",9123.8398,9849.5996,9046.0801,9616.3203,7.0],["2023-01-13",9383.04,9688.8965,9046.0801,9201.5996,9.0],["2023-01-17",9797.7598,9797.7598,9201.5996,9227.5195,10.0],["2023-01-18",9331.2002,9720.0,8916.4805,9020.1602,5.0],["2023-01-19",9396.0,9720.0,8579.5195,8605.4404,5.0],["2023-01-20",9134.208,9434.8799,8605.4404,8942.4004,12.0],["2023-01-23",9020.1602,9434.8799,8683.2002,8683.2002,11.0],["2023-01-24",9072.0,9512.6396,9072.0,9253.4404,4.0],["2023-01-25",9253.4404,9253.4404,8812.7998,9046.0801,5.0],["2023-01-26",8838.7197,9046.0801,8644.3203,8994.2402,10.0],["2023-01-27",8760.96,9279.3604,8760.96,8968.3203,5.0],["2023-01-30",9072.0,9263.8076,8722.0801,9097.9199,7.0],["2023-01-31",8994.2402,9201.5996,8709.1201,8812.7998,9.0],["2023-02-01",8968.3203,9305.2803,8683.2002,8760.96,14.0],["2023-02-02",8760.96,8994.2402,8553.5996,8605.4404,10.0],["2023-02-03",9046.0801,9720.0,8735.04,9201.5996,24.0],["2023-02-06",9227.5195,9668.1602,9072.0,9642.2402,10.0],["2023-02-07",9434.8799,9642.2402,9149.7598,9590.4004,15.0],["2023-02-08",9486.7197,9797.7598,9331.2002,9655.2002,20.0],["2023-02-09",9797.7598,10471.6797,9497.0879,10134.7197,20.0],["2023-02-10",10264.3203,10303.2002,9745.9199,9745.9199,11.0],["2023-02-13",9564.4805,10082.8799,9331.2002,9953.2803,9.0],["2023-02-14",9953.2803,10368.0,9953.2803,10368.0,8.0],["2023-02-15",10316.1602,10601.2803,10108.7998,10108.7998,5.0],["2023-02-16",10290.2402,10368.0,9720.0,9745.9199,12.0],["2023-02-17",9979.2002,10342.0801,9849.5996,9875.5195,17.0],["2023-02-21",9849.5996,10056.96,9331.2002,9797.7598,12.0],["2023-02-22",9797.7598,9979.2002,9590.4004,9590.4004,12.0],["2023-02-23",9590.4004,9927.3604,9590.4004,9616.3203,4.0],["2023-02-24",9745.9199,9976.6084,9590.4004,9616.3203,5.0],["2023-02-27",9590.4004,9927.3604,9590.4004,9732.96,9.0],["2023-02-28",9668.1602,9805.5361,9460.7998,9642.2402,12.0],["2023-03-01",9797.7598,9836.6396,9201.5996,9253.4404,3.0],["2023-03-02",9201.5996,9639.6484,9201.5996,9201.5996,13.0],["2023-03-03",9072.0,9523.0078,8836.1279,9227.5195,11.0],["2023-03-06",9331.2002,9383.04,8164.7998,8605.4404,14.0],["2023-03-07",8449.9199,9297.5039,8449.9199,8605.4404,2.0],["2023-03-08",8812.7998,8812.7998,8398.0801,8449.9199,6.0],["2023-03-09",8527.6797,8683.2002,7776.0,7776.0,32.0],["2023-03-10",7776.0,8268.4805,6842.8799,7490.8799,54.0],["2023-03-13",7490.8799,7630.8481,6998.3999,7050.2402,13.0],["2023-03-14",6531.8398,7532.3521,6531.8398,7024.3198,10.0],["2023-03-15",6868.7998,7516.7998,6609.6001,7128.0,16.0],["2023-03-16",7361.2798,7568.6401,7205.7598,7568.6401,4.0],["2023-03-17",7516.7998,8087.04,7413.1201,7853.7598,25.0],["2023-03-20",8035.2002,8035.2002,7555.6802,7750.0801,9.0],["2023-03-21",7646.3999,8242.5596,7646.3999,7776.0,25.0],["2023-03-22",7983.3599,8190.7202,7801.9199,8164.7998,4.0],["2023-03-23",8346.2402,8346.2402,7827.8398,7905.6001,11.0],["2023-03-24",7905.6001,8268.4805,7801.9199,8035.2002,11.0],["2023-03-27",7897.8242,8087.04,7801.9199,7905.6001,3.0],["2023-03-28",8061.1201,8061.1201,7698.2402,8035.2002,8.0],["2023-03-29",7672.3198,8087.04,7542.7202,7672.3198,18.0],["2023-03-30",7672.3198,7776.0,7542.7202,7698.2402,17.0],["2023-03-31",7750.0801,7776.0,7542.7202,7711.2002,9.0],["2023-04-03",7776.0,8061.1201,7750.0801,7853.7598,15.0],["2023-04-04",7646.3999,8061.1201,7542.7202,7568.6401,36.0],["2023-04-05",7516.7998,7776.0,7516.7998,7776.0,7.0],["2023-04-06",7646.3999,7656.7681,7452.0,7542.7202,3.0],["2023-04-10",7361.2798,7361.2798,6739.2002,6791.04,23.0],["2023-04-11",6946.5601,7050.2402,6868.7998,7050.2402,5.0],["2023-04-12",7102.0801,7283.52,7102.0801,7128.0,9.0],["2023-04-13",6868.7998,6972.48,6350.3999,6376.3198,43.0],["2023-04-14",6220.7998,6402.2402,5909.7598,5909.7598,50.0],["2023-04-17",6298.5601,7011.3599,6117.1201,6920.6401,64.0],["2023-04-18",7050.2402,7050.2402,6381.5039,6480.0,13.0],["2023-04-19",6402.2402,6658.8481,6272.6401,6272.6401,9.0],["2023-04-20",6480.0,6868.7998,6454.0801,6739.2002,40.0],["2023-04-21",6816.96,6894.7202,6402.2402,6583.6802,5.0],["2023-04-24",6402.2402,6505.9199,6324.48,6324.48,8.0],["2023-04-25",6220.7998,6298.5601,5987.52,6143.04,8.0],["2023-04-26",6091.2002,6091.2002,5806.0801,5909.7598,7.0],["2023-04-27",6065.2798,6104.1602,5909.7598,5961.6001,3.0],["2023-04-28",5896.7998,6194.8799,5832.0,6091.2002,6.0],["2023-05-01",5935.6802,6117.1201,5935.6802,6013.4399,3.0],["2023-05-02",5935.6802,6376.3198,5780.1602,6324.48,16.0],["2023-05-03",6168.96,6350.3999,6091.2002,6091.2002,11.0],["2023-05-04",6428.1602,6428.1602,6039.3599,6220.7998,17.0],["2023-05-05",6168.96,6168.96,5780.1602,5909.7598,15.0],["2023-05-08",5832.0,5832.0,5469.1201,5469.1201,27.0],["2023-05-09",5469.1201,5754.2402,5339.52,5365.4399,5.0],["2023-05-10",5572.7998,6091.2002,5295.4561,6091.2002,16.0],["2023-05-11",6194.8799,6609.6001,5987.52,5987.52,56.0],["2023-05-12",6272.6401,6272.6401,5624.6401,5935.6802,11.0],["2023-05-15",5754.2402,6039.3599,5572.7998,5650.5601,9.0],["2023-05-16",5728.3198,5728.3198,5209.9199,5339.52,14.0],["2023-05-17",5417.2798,5417.2798,4950.7202,5158.0801,9.0],["2023-05-18",5002.5601,5150.3042,4795.2002,4924.7998,11.0],["2023-05-19",4821.1201,4924.7998,4406.3999,4484.1602,34.0],["2023-05-22",4691.52,4924.7998,4434.9121,4924.7998,18.0],["2023-05-23",5158.0801,5184.0,4510.0801,4652.6401,40.0],["2023-05-24",4639.6802,4665.6001,4484.1602,4587.8398,4.0],["2023-05-25",4872.96,4911.8398,4406.3999,4458.2402,18.0],["2023-05-26",4847.04,5002.5601,4510.0801,4587.8398,19.0],["2023-05-30",4665.6001,5572.7998,4613.7598,5184.0,64.0],["2023-05-31",5287.6802,5443.2002,4743.3599,5054.3999,29.0],["2023-06-01",5305.8242,5305.8242,4976.6401,5184.0,24.0],["2023-06-02",5184.0,5251.3921,5132.1602,5132.1602,6.0],["2023-06-05",5184.0,5443.2002,4976.6401,4976.6401,12.0],["2023-06-06",5184.0,5287.6802,5002.5601,5196.96,12.0],["2023-06-07",5287.6802,5313.6001,5002.5601,5158.0801,3.0],["2023-06-08",5417.2798,5417.2798,5106.2402,5106.2402,6.0],["2023-06-09",5184.0,5313.6001,4872.96,4898.8799,8.0],["2023-06-12",4769.2798,5209.9199,4717.4399,5080.3198,13.0],["2023-06-13",5158.0801,5832.0,5158.0801,5572.7998,10.0],["2023-06-14",5443.2002,5624.6401,5443.2002,5469.1201,3.0],["2023-06-15",5832.0,5832.0,5443.2002,5660.9282,11.0],["2023-06-16",5572.7998,6454.0801,5520.96,6454.0801,69.0],["2023-06-20",6324.48,6454.0801,5339.52,5443.2002,19.0],["2023-06-21",5443.2002,5572.7998,5313.6001,5313.6001,23.0],["2023-06-22",5313.6001,5378.3999,5106.2402,5132.1602,9.0],["2023-06-23",6194.8799,6350.3999,5235.8398,5961.6001,4645.0],["2023-06-26",5417.2798,5443.2002,4349.376,4717.4399,335.0],["2023-06-27",4691.52,5313.6001,4691.52,5235.8398,164.0],["2023-06-28",5184.0,5365.4399,5054.3999,5287.6802,46.0],["2023-06-29",5365.4399,5520.96,5158.0801,5365.4399,39.0],["2023-06-30",5469.1201,5546.8799,5184.0,5365.4399,33.0],["2023-07-03",5261.7598,5715.3599,5184.0,5676.48,25.0],["2023-07-05",5780.1602,5780.1602,5391.3599,5546.8799,20.0],["2023-07-06",5443.2002,5624.6401,5417.2798,5469.1201,17.0],["2023-07-07",5469.1201,5650.5601,5287.6802,5313.6001,45.0],["2023-07-10",5469.1201,5702.3999,5339.52,5572.7998,30.0],["2023-07-11",5702.3999,5702.3999,5391.3599,5520.96,7.0],["2023-07-12",5495.04,5495.04,5209.9199,5339.52,18.0],["2023-07-13",5209.9199,5495.04,5209.9199,5365.4399,17.0],["2023-07-14",5443.2002,5443.2002,5235.8398,5443.2002,11.0],["2023-07-17",5443.2002,5676.48,5352.48,5520.96,11.0],["2023-07-18",5520.96,5572.7998,5287.6802,5572.7998,8.0],["2023-07-19",5598.7202,5598.7202,5417.2798,5572.7998,9.0],["2023-07-20",5495.04,5572.7998,4976.6401,5106.2402,41.0],["2023-07-21",5080.3198,5339.52,5080.3198,5313.6001,7.0],["2023-07-24",5261.7598,5443.2002,5235.8398,5417.2798,7.0],["2023-07-25",5443.2002,5443.2002,5132.1602,5158.0801,9.0],["2023-07-26",5339.52,5339.52,5054.3999,5132.1602,9.0],["2023-07-27",5106.2402,5158.0801,5018.1118,5028.48,6.0],["2023-07-28",5106.2402,5443.2002,5054.3999,5261.7598,23.0],["2023-07-31",5339.52,5339.52,5142.5278,5184.0,6.0],["2023-08-01",5158.0801,5261.7598,5080.3198,5184.0,14.0],["2023-08-02",5132.1602,5287.6802,4976.6401,5054.3999,14.0],["2023-08-03",5002.5601,5132.1602,4948.1279,5054.3999,14.0],["2023-08-04",5080.3198,5132.1602,4950.7202,5002.5601,5.0],["2023-08-07",4924.7998,5129.5679,4898.8799,4898.8799,9.0],["2023-08-08",4898.8799,4950.7202,4847.04,4924.7998,11.0],["2023-08-09",4924.7998,5054.3999,4847.04,4950.7202,12.0],["2023-08-10",5261.7598,5261.7598,4665.6001,4691.52,30.0],["2023-08-11",5080.3198,5106.2402,4691.52,4976.6401,18.0],["2023-08-14",5054.3999,5067.3599,4860.0,4950.7202,9.0],["2023-08-15",4872.96,4950.7202,4717.4399,4950.7202,6.0],["2023-08-16",4872.96,4976.6401,4821.1201,4968.8638,4.0],["2023-08-17",4872.96,5067.3599,4872.96,5002.5601,6.0],["2023-08-18",5002.5601,5261.7598,4935.168,5184.0,13.0],["2023-08-21",5184.0,5184.0,4950.7202,5028.48,6.0],["2023-08-22",5002.5601,5235.8398,5002.5601,5196.96,8.0],["2023-08-23",5106.2402,5184.0,5054.3999,5158.0801,5.0],["2023-08-24",5080.3198,5259.168,5054.3999,5054.3999,6.0],["2023-08-25",5184.0,5184.0,5054.3999,5184.0,7.0],["2023-08-28",5184.0,5378.3999,5080.3198,5313.6001,20.0],["2023-08-29",5391.3599,5495.04,5209.9199,5495.04,17.0],["2023-08-30",5313.6001,5495.04,5184.0,5235.8398,19.0],["2023-08-31",5287.6802,5417.2798,5184.0,5235.8398,19.0],["2023-09-01",5184.0,5313.6001,5132.1602,5184.0,8.0],["2023-09-05",5313.6001,5546.8799,5248.7998,5443.2002,14.0],["2023-09-06",5598.7202,5598.7202,5287.6802,5391.3599,8.0],["2023-09-07",5339.52,5702.3999,5287.6802,5365.4399,12.0],["2023-09-08",5546.8799,5559.8398,5235.8398,5235.8398,9.0],["2023-09-11",5184.0,5417.2798,5002.5601,5184.0,26.0],["2023-09-12",5261.7598,5443.2002,5028.48,5184.0,16.0],["2023-09-13",5196.96,5287.6802,5184.0,5209.9199,9.0],["2023-09-14",5857.9199,6013.4399,4795.2002,5184.0,2932.0],["2023-09-15",4976.6401,5209.9199,4924.7998,4950.7202,176.0],["2023-09-18",4924.7998,5041.4399,4924.7998,5002.5601,58.0],["2023-09-19",4898.8799,5261.7598,4872.96,5132.1602,33.0],["2023-09-20",5106.2402,5209.9199,4976.6401,5158.0801,20.0],["2023-09-21",5209.9199,5209.9199,5054.3999,5132.1602,25.0],["2023-09-22",5054.3999,5106.2402,4950.7202,4950.7202,20.0],["2023-09-25",4924.7998,5054.3999,4898.8799,4950.7202,19.0],["2023-09-26",4847.04,4976.6401,4847.04,4924.7998,37.0],["2023-09-27",4821.1201,4950.7202,4691.52,4691.52,20.0],["2023-09-28",4639.6802,4691.52,4523.04,4561.9199,12.0],["2023-09-29",4536.0,4743.3599,4536.0,4587.8398,17.0],["2023-10-02",4613.7598,4639.6802,4458.2402,4639.6802,15.0],["2023-10-03",4665.6001,4769.2798,4510.0801,4769.2798,17.0],["2023-10-04",4639.6802,4898.8799,4561.9199,4898.8799,25.0],["2023-10-05",4898.8799,5106.2402,4668.1919,5054.3999,45.0],["2023-10-06",4950.7202,4950.7202,4847.04,4898.8799,7.0],["2023-10-09",4950.7202,4950.7202,4665.6001,4950.7202,11.0],["2023-10-10",5054.3999,5054.3999,4743.3599,4924.7998,7.0],["2023-10-11",4691.52,4898.8799,4639.6802,4639.6802,22.0],["2023-10-12",4613.7598,4950.7202,4613.7598,4717.4399,4.0],["2023-10-13",4691.52,4904.064,4561.9199,4769.2798,3.0],["2023-10-16",4665.6001,4898.8799,4665.6001,4847.04,6.0],["2023-10-17",4743.3599,4872.96,4613.7598,4613.7598,8.0],["2023-10-18",4613.7598,4769.2798,4613.7598,4712.2559,2.0],["2023-10-19",4639.6802,4795.2002,4639.6802,4717.4399,2.0],["2023-10-20",4561.9199,4769.2798,4561.9199,4665.6001,8.0],["2023-10-23",4561.9199,4795.2002,4510.0801,4769.2798,10.0],["2023-10-24",4691.52,4795.2002,4561.9199,4743.3599,7.0],["2023-10-25",4561.9199,4743.3599,4543.7759,4546.3682,8.0],["2023-10-26",4536.0,4717.4399,4536.0,4691.52,10.0],["2023-10-27",4665.6001,4898.8799,4665.6001,4821.1201,4.0],["2023-10-30",4795.2002,4950.7202,4753.728,4924.7998,6.0],["2023-10-31",4769.2798,4976.6401,4717.4399,4717.4399,9.0],["2023-11-01",4691.52,4924.7998,4691.52,4924.7998,5.0],["2023-11-02",4898.8799,5028.48,4740.7681,4904.064,8.0],["2023-11-03",4802.9761,4847.04,4665.6001,4665.6001,16.0],["2023-11-06",4639.6802,4795.2002,4639.6802,4665.6001,8.0],["2023-11-07",4639.6802,4922.208,4600.7998,4613.7598,10.0],["2023-11-08",4536.0,4743.3599,4536.0,4639.6802,9.0],["2023-11-09",4639.6802,4743.3599,4512.6719,4665.6001,7.0],["2023-11-10",4639.6802,4717.4399,4510.0801,4536.0,5.0],["2023-11-13",4720.0322,4720.0322,4458.2402,4639.6802,10.0],["2023-11-14",4717.4399,4743.3599,4510.0801,4613.7598,7.0],["2023-11-15",4484.1602,4704.48,4302.7202,4302.7202,21.0],["2023-11-16",4328.6401,4530.8159,4199.04,4199.04,8.0],["2023-11-17",4199.04,4380.48,4199.04,4199.04,4.0],["2023-11-20",4199.04,4380.48,4199.04,4302.7202,4.0],["2023-11-21",4328.6401,4380.48,4224.96,4276.7998,6.0],["2023-11-22",4199.04,4458.2402,4199.04,4323.4561,5.0],["2023-11-24",4328.6401,4458.2402,4302.7202,4328.6401,11.0],["2023-11-27",4458.2402,4458.2402,4147.2002,4147.2002,14.0],["2023-11-28",4173.1201,4354.5601,4147.2002,4224.96,6.0],["2023-11-29",4302.7202,4302.7202,3758.3999,3836.1599,26.0],["2023-11-30",3784.3201,3810.24,3421.4399,3499.2,10.0],["2023-12-01",3706.5601,3706.5601,2643.8401,2851.2,46.0],["2023-12-04",3240.0,3291.8401,2864.1599,2980.8,62.0],["2023-12-05",2980.8,3058.5601,2773.4399,2825.28,22.0],["2023-12-06",2799.3601,2838.24,2485.728,2540.1599,41.0],["2023-12-07",2669.76,2695.6799,2540.1599,2540.1599,18.0],["2023-12-08",2592.0,2592.0,2358.72,2410.5601,34.0],["2023-12-11",2420.928,2420.928,1972.512,2034.72,67.0],["2023-12-12",2073.6001,2125.4399,1866.24,1969.92,31.0],["2023-12-13",1897.344,1990.656,1897.344,1902.528,15.0],["2023-12-14",1946.592,2091.7439,1931.04,1969.92,19.0],["2023-12-15",1995.84,2047.6801,1881.792,1881.792,24.0],["2023-12-18",1814.4,2073.6001,1814.4,1915.488,44.0],["2023-12-19",1918.08,2060.6399,1861.056,1938.816,102.0],["2023-12-20",1944.0,1964.736,1829.952,1829.952,66.0],["2023-12-21",1840.3199,2013.984,1829.952,1907.712,101.0],["2023-12-22",1918.08,1977.696,1886.976,1905.12,73.0],["2023-12-26",2063.2319,2071.0081,1814.4,1842.912,132.0],["2023-12-27",1866.24,1969.92,1832.5439,1941.408,247.0],["2023-12-28",1982.88,2042.496,1814.4,1840.3199,229.0],["2023-12-29",1866.24,1918.08,1521.504,1757.376,281.0],["2024-01-02",1788.48,1816.9919,1503.36,1539.6479,261.0],["2024-01-03",1539.6479,1578.528,1244.16,1296.0,307.0],["2024-01-04",1270.08,1423.0081,1096.416,1391.9041,471.0],["2024-01-05",1394.496,1394.496,1244.16,1272.672,208.0],["2024-01-08",1244.16,1249.344,909.792,953.856,472.0],["2024-01-09",925.344,948.672,725.76,759.456,464.0],["2024-01-10",1036.8,1713.312,938.304,1355.616,43551.0],["2024-01-11",1355.616,1464.48,1251.936,1378.944,3141.0],["2024-01-12",1420.416,1420.416,1197.504,1365.984,1133.0],["2024-01-16",1296.0,1347.84,1122.3361,1192.3199,504.0],["2024-01-17",1127.52,1156.032,956.448,1052.3521,340.0],["2024-01-18",1021.248,1034.208,925.344,982.368,256.0],["2024-01-19",997.92,1023.84,912.384,1000.512,195.0],["2024-01-22",1010.88,1114.5601,907.2,1039.392,161.0],["2024-01-23",1088.64,1166.4,1039.392,1099.0081,139.0],["2024-01-24",1150.848,1231.2,1114.5601,1220.832,137.0],["2024-01-25",1228.608,1228.608,1148.256,1166.4,105.0],["2024-01-26",1207.8719,1233.792,1148.256,1161.2159,137.0],["2024-01-29",1161.2159,1161.2159,1067.9041,1114.5601,46.0],["2024-01-30",1114.5601,1218.24,1075.6801,1189.728,95.0],["2024-01-31",1114.5601,1200.0959,1093.824,1130.1121,70.0],["2024-02-01",1132.704,1132.704,1093.824,1127.52,43.0],["2024-02-02",1135.296,1158.624,1093.824,1096.416,44.0],["2024-02-05",1088.64,1088.64,881.28,909.792,216.0],["2024-02-06",907.2,948.672,800.928,819.072,129.0],["2024-02-07",829.44,876.096,829.44,868.32,180.0],["2024-02-08",842.4,904.608,842.4,899.424,126.0],["2024-02-09",870.912,896.832,816.48,832.032,92.0],["2024-02-12",832.032,855.36,767.232,777.6,110.0],["2024-02-13",777.6,777.6,712.8,730.944,132.0],["2024-02-14",767.232,800.928,751.68,785.376,103.0],["2024-02-15",775.008,803.52,751.68,756.864,90.0],["2024-02-16",756.864,764.64,699.84,730.944,107.0],["2024-02-20",775.008,777.6,728.352,775.008,93.0],["2024-02-21",751.68,816.48,749.088,769.824,82.0],["2024-02-22",767.232,798.336,702.432,725.76,160.0],["2024-02-23",699.84,723.168,658.368,686.88,95.0],["2024-02-26",712.8,777.6,694.656,775.008,144.0],["2024-02-27",775.008,855.36,746.496,793.152,310.0],["2024-02-28",1117.152,1127.52,844.992,907.2,20170.0],["2024-02-29",803.52,829.44,717.984,725.76,1701.0],["2024-03-01",679.104,787.968,648.0,762.048,1030.0],["2024-03-04",769.824,769.824,673.92,697.248,347.0],["2024-03-05",681.696,720.576,622.08,648.0,527.0],["2024-03-06",642.816,686.88,629.856,686.88,390.0],["2024-03-07",717.984,717.984,655.776,663.552,288.0],["2024-03-08",684.288,684.288,624.672,629.856,314.0],["2024-03-11",616.896,642.816,601.344,614.304,296.0],["2024-03-12",590.976,596.16,461.376,482.112,1005.0],["2024-03-13",466.56,546.912,466.56,518.4,356.0],["2024-03-14",518.4,749.088,518.4,648.0,2656.0],["2024-03-15",632.448,673.92,596.16,616.896,412.0],["2024-03-18",642.816,655.776,601.344,609.12,161.0],["2024-03-19",609.12,710.208,603.936,635.04,217.0],["2024-03-20",648.0,655.776,572.832,611.712,184.0],["2024-03-21",593.568,648.0,585.792,611.712,125.0],["2024-03-22",598.752,673.92,585.792,673.92,258.0],["2024-03-25",681.696,681.696,596.16,660.96,150.0],["2024-03-26",660.96,699.84,632.448,689.472,154.0],["2024-03-27",710.208,741.312,686.88,728.352,180.0],["2024-03-28",725.76,956.448,725.76,829.44,1031.0],["2024-04-01",842.4,842.4,707.616,762.048,389.0],["2024-04-02",816.48,826.848,725.76,772.416,134.0],["2024-04-03",749.088,821.664,725.76,751.68,190.0],["2024-04-04",777.6,777.6,707.616,725.76,116.0],["2024-04-05",725.76,730.944,684.288,694.656,131.0],["2024-04-08",699.84,749.088,635.04,676.512,1516.0],["2024-04-09",673.92,686.88,635.04,663.552,339.0],["2024-04-10",622.08,632.448,544.32,585.792,472.0],["2024-04-11",562.464,648.0,559.872,570.24,317.0],["2024-04-12",570.24,611.712,567.648,590.976,224.0],["2024-04-15",572.832,596.16,565.056,590.976,185.0],["2024-04-16",593.568,596.16,518.4,557.28,155.0],["2024-04-17",518.4,583.2,518.4,572.832,133.0],["2024-04-18",570.24,583.2,531.36,583.2,177.0],["2024-04-19",570.24,583.2,531.36,557.28,88.0],["2024-04-22",544.32,570.24,520.992,520.992,85.0],["2024-04-23",523.584,544.32,505.44,518.4,69.0],["2024-04-24",508.032,531.36,474.336,495.072,113.0],["2024-04-25",526.176,526.176,495.072,518.4,41.0],["2024-04-26",531.36,531.36,479.52,492.48,104.0],["2024-04-29",508.032,518.4,492.48,518.4,59.0],["2024-04-30",513.216,590.976,497.664,539.136,248.0],["2024-05-01",533.952,541.728,500.256,502.848,69.0],["2024-05-02",536.544,536.544,487.296,500.256,100.0],["2024-05-03",515.808,515.808,487.296,487.296,139.0],["2024-05-06",492.48,508.032,461.376,461.376,311.0],["2024-05-07",448.416,471.744,422.496,440.64,257.0],["2024-05-08",466.56,471.744,409.536,419.904,225.0],["2024-05-09",419.904,422.496,404.352,412.128,181.0],["2024-05-10",425.088,432.864,375.84,381.024,225.0],["2024-05-13",482.112,482.112,339.552,349.92,12239.0],["2024-05-14",349.92,438.048,316.224,435.456,9802.0],["2024-05-15",396.576,427.68,362.88,414.72,4449.0],["2024-05-16",414.72,624.672,414.72,487.296,14785.0],["2024-05-17",526.176,585.792,409.536,489.888,8185.0],["2024-05-20",469.152,469.152,370.656,406.944,3521.0],["2024-05-21",388.8,388.8,349.92,360.288,2293.0],["2024-05-22",365.472,401.76,336.96,360.288,1611.0],["2024-05-23",373.248,393.984,349.92,375.84,2335.0],["2024-05-24",388.8,466.56,370.656,419.904,12118.0],["2024-05-28",388.8,440.64,352.512,401.76,7927.0],["2024-05-29",414.72,422.496,378.432,414.72,4093.0],["2024-05-30",396.576,399.168,352.512,355.104,3534.0],["2024-05-31",362.88,373.248,334.368,352.512,2842.0],["2024-06-03",344.736,352.512,318.816,334.368,1910.0],["2024-06-04",331.776,342.144,298.08,298.08,2827.0],["2024-06-05",295.488,414.72,285.12,357.696,42091.0],["2024-06-06",510.624,559.872,365.472,440.64,91858.0],["2024-06-07",451.008,461.376,365.472,401.76,16524.0],["2024-06-10",448.416,710.208,414.72,598.752,85531.0],["2024-06-11",899.424,1070.496,601.344,699.84,211718.0],["2024-06-12",562.464,583.2,474.336,502.848,27369.0],["2024-06-13",466.56,497.664,406.944,417.312,14229.0],["2024-06-14",505.44,648.0,448.416,497.664,63978.0],["2024-06-17",497.664,515.808,445.824,484.704,10565.0],["2024-06-18",440.64,448.416,378.432,381.024,10259.0],["2024-06-20",393.984,399.168,342.144,357.696,5368.0],["2024-06-21",362.88,362.88,331.776,349.92,3475.0],["2024-06-24",342.144,342.144,316.224,326.592,4317.0],["2024-06-25",336.96,347.328,316.224,336.96,3484.0],["2024-06-26",334.368,406.944,334.368,383.616,12609.0],["2024-06-27",378.432,391.392,362.88,383.616,5348.0],["2024-06-28",373.248,373.248,349.92,352.512,2705.0],["2024-07-01",360.288,360.288,336.96,352.512,2421.0],["2024-07-02",349.92,349.92,336.96,336.96,1969.0],["2024-07-03",336.96,352.512,334.368,347.328,1314.0],["2024-07-05",347.328,349.92,334.368,336.96,1645.0],["2024-07-08",336.96,344.736,331.776,334.368,2309.0],["2024-07-09",331.776,339.552,324.0,336.96,1617.0],["2024-07-10",331.776,336.96,326.592,329.184,1505.0],["2024-07-11",334.368,362.88,329.184,344.736,3114.0],["2024-07-12",342.144,344.736,334.368,339.552,1371.0],["2024-07-15",339.552,352.512,331.776,336.96,1230.0],["2024-07-16",336.96,349.92,334.368,336.96,1111.0],["2024-07-17",339.552,344.736,334.368,336.96,1198.0],["2024-07-18",349.92,440.64,311.04,334.368,31816.0],["2024-07-19",266.976,266.976,220.32,241.056,10969.0],["2024-07-22",233.28,238.464,207.36,233.28,8019.0],["2024-07-23",223.92,241.92,190.8,235.44,9446.0],["2024-07-24",242.64,273.6,230.4,262.8,13375.0],["2024-07-25",244.8,247.68,218.16,233.28,4806.0],["2024-07-26",251.28,338.4,237.6,240.48,74201.0],["2024-07-29",237.6,294.84,237.6,272.88,23408.0],["2024-07-30",275.76,288.0,246.96,250.56,12460.0],["2024-07-31",250.56,250.56,227.52,229.68,5051.0],["2024-08-01",230.4,233.208,209.52,218.88,4186.0],["2024-08-02",212.4,212.4,192.96,198.72,2946.0],["2024-08-05",169.2,169.92,151.2,159.12,6810.0],["2024-08-06",169.2,169.272,152.64,159.84,5174.0],["2024-08-07",164.16,165.6,129.6,130.32,4646.0],["2024-08-08",136.08,149.184,134.64,138.24,3200.0],["2024-08-09",187.92,190.8,151.2,164.88,336501.0],["2024-08-12",165.6,192.96,165.6,185.76,28400.0],["2024-08-13",168.48,189.36,159.84,181.44,10218.0],["2024-08-14",143.28,164.88,138.96,149.76,9514.0],["2024-08-15",144.72,147.456,138.96,141.12,5065.0],["2024-08-16",141.12,155.52,137.52,151.92,3794.0],["2024-08-19",156.96,160.56,144.72,159.12,4964.0],["2024-08-20",151.92,159.12,145.44,157.68,4106.0],["2024-08-21",146.16,154.08,141.12,143.28,3990.0],["2024-08-22",144.0,146.16,141.12,142.56,2246.0],["2024-08-23",142.56,154.08,141.12,151.2,4865.0],["2024-08-26",151.2,154.08,140.4,147.6,4283.0],["2024-08-27",147.6,149.04,136.08,136.8,4226.0],["2024-08-28",140.4,140.4,123.12,123.84,3442.0],["2024-08-29",124.56,134.64,120.24,131.04,2154.0],["2024-08-30",135.36,135.36,125.28,127.44,1046.0],["2024-09-03",131.76,131.76,115.92,119.52,2518.0],["2024-09-04",119.52,119.52,105.84,107.28,2818.0],["2024-09-05",105.12,109.44,95.04,102.24,2369.0],["2024-09-06",104.4,104.832,97.2,98.64,1614.0],["2024-09-09",97.2,117.36,97.2,100.08,5001.0],["2024-09-10",102.24,102.24,89.28,97.2,2882.0],["2024-09-11",97.92,104.4,97.2,102.24,2231.0],["2024-09-12",104.4,113.04,100.08,110.88,2633.0],["2024-09-13",111.6,119.52,110.16,118.08,2136.0],["2024-09-16",120.24,126.0,110.88,123.12,1956.0],["2024-09-17",123.12,126.0,111.6,111.6,5789.0],["2024-09-18",109.44,120.24,102.96,115.92,3376.0],["2024-09-19",119.52,121.68,113.76,121.68,6151.0],["2024-09-20",113.04,118.8,108.0,112.32,4182.0],["2024-09-23",111.6,111.6,105.12,108.72,1499.0],["2024-09-24",108.72,110.16,105.84,109.44,1603.0],["2024-09-25",110.88,110.88,104.4,105.84,1163.0],["2024-09-26",108.0,109.44,103.68,105.12,1865.0],["2024-09-27",105.12,105.408,94.68,102.24,3382.0],["2024-09-30",102.24,108.072,99.36,101.52,3563.0],["2024-10-01",102.96,108.0,99.864,105.84,1996.0],["2024-10-02",104.4,105.12,96.48,97.56,1954.0],["2024-10-03",98.64,102.168,97.92,100.08,1129.0],["2024-10-04",101.52,102.456,100.008,101.52,1182.0],["2024-10-07",101.52,101.52,95.76,96.48,1288.0],["2024-10-08",96.48,96.84,89.28,90.72,2493.0],["2024-10-09",91.44,91.44,87.12,90.0,1832.0],["2024-10-10",90.0,90.504,87.12,89.28,1360.0],["2024-10-11",90.0,96.48,87.12,92.88,2236.0],["2024-10-14",91.44,100.8,91.44,97.92,1532.0],["2024-10-15",100.08,100.08,93.6,95.76,671.0],["2024-10-16",95.76,100.08,94.32,97.92,788.0],["2024-10-17",99.36,99.36,95.76,95.76,611.0],["2024-10-18",97.2,103.608,96.84,102.24,963.0],["2024-10-21",103.68,104.4,102.24,102.96,651.0],["2024-10-22",103.68,103.68,95.76,97.2,971.0],["2024-10-23",99.36,102.24,97.2,98.64,853.0],["2024-10-24",99.36,100.8,91.44,95.76,1239.0],["2024-10-25",95.76,99.36,95.4,97.92,797.0],["2024-10-28",100.8,101.52,95.04,100.8,1658.0],["2024-10-29",98.64,101.88,96.552,100.8,700.0],["2024-10-30",100.8,100.8,95.76,98.64,558.0],["2024-10-31",97.2,99.36,96.48,98.64,919.0],["2024-11-01",98.64,99.0,92.88,95.04,685.0],["2024-11-04",96.48,96.48,87.84,88.56,1739.0],["2024-11-05",94.32,104.4,85.68,102.24,24286.0],["2024-11-06",97.2,97.2,89.28,92.88,3768.0],["2024-11-07",90.0,95.76,86.4,95.04,3231.0],["2024-11-08",95.04,95.04,87.192,93.6,2296.0],["2024-11-11",93.6,97.2,90.0,95.76,2643.0],["2024-11-12",97.2,97.92,88.56,93.6,4813.0],["2024-11-13",89.28,91.44,79.92,81.72,8143.0],["2024-11-14",83.52,83.52,72.0,74.16,4192.0],["2024-11-15",72.72,73.44,67.176,68.472,2840.0],["2024-11-18",68.616,69.12,60.984,65.952,1846.0],["2024-11-19",65.52,68.4,65.52,65.52,6390.0],["2024-11-20",78.48,79.92,69.48,78.48,516250.0],["2024-11-21",69.12,79.2,64.8,76.32,22269.0],["2024-11-22",75.6,79.2,72.72,76.32,12525.0],["2024-11-25",75.6,76.32,62.352,64.296,12344.0],["2024-11-26",64.728,79.2,64.08,73.44,17081.0],["2024-11-27",72.72,83.52,70.92,80.64,25067.0],["2024-11-29",81.0,87.84,77.76,87.12,11181.0],["2024-12-02",87.84,89.28,79.2,80.64,44747.0],["2024-12-03",80.64,90.0,69.48,82.8,115079.0],["2024-12-04",79.2,83.52,76.32,81.36,16786.0],["2024-12-05",77.76,82.08,72.0,77.04,9544.0],["2024-12-06",77.76,81.36,75.6,79.92,5165.0],["2024-12-09",77.76,82.8,72.0,77.76,14269.0],["2024-12-10",77.04,81.72,74.16,74.88,7565.0],["2024-12-11",76.32,77.04,72.0,74.88,8397.0],["2024-12-12",74.88,77.04,71.28,72.72,4700.0],["2024-12-13",72.72,73.44,69.84,71.424,2828.0],["2024-12-16",70.56,77.76,69.84,74.16,8794.0],["2024-12-17",74.88,75.6,68.112,70.488,15108.0],["2024-12-18",72.72,72.72,65.52,65.736,9286.0],["2024-12-19",67.032,67.392,61.704,61.992,5719.0],["2024-12-20",63.0,70.56,59.112,65.52,6221.0],["2024-12-23",68.4,75.6,68.4,73.44,18507.0],["2024-12-24",77.04,82.8,72.0,82.08,10475.0],["2024-12-26",82.8,129.6,82.44,128.16,168047.0],["2024-12-27",159.12,192.24,132.48,155.52,220917.0],["2024-12-30",132.48,188.64,118.8,151.92,96244.0],["2024-12-31",147.6,151.92,108.0,111.6,49047.0],["2025-01-02",120.24,126.0,108.0,114.48,26067.0],["2025-01-03",116.64,284.4,108.72,273.6,1455544.0],["2025-01-06",434.16,434.88,300.96,349.92,697442.0],["2025-01-07",313.2,345.6,282.96,300.96,114190.0],["2025-01-08",279.36,291.6,195.84,210.24,114340.0],["2025-01-10",226.08,295.2,221.76,221.76,173567.0],["2025-01-13",203.76,204.48,144.0,149.04,72083.0],["2025-01-14",174.24,208.8,137.52,142.56,245328.0],["2025-01-15",159.12,247.68,151.2,223.2,854903.0],["2025-01-16",191.52,194.4,158.4,159.84,255822.0],["2025-01-17",177.84,184.32,156.96,162.72,113322.0],["2025-01-21",171.36,172.08,144.36,153.36,105718.0],["2025-01-22",151.92,172.8,149.4,155.52,128453.0],["2025-01-23",155.52,156.96,141.84,144.0,89354.0],["2025-01-24",144.0,158.4,141.12,142.56,96767.0],["2025-01-27",133.2,140.4,125.28,129.6,68485.0],["2025-01-28",131.76,133.2,118.728,126.72,42769.0],["2025-01-29",126.0,130.32,122.4,126.0,25097.0],["2025-01-30",128.88,128.88,109.44,112.32,209228.0],["2025-01-31",158.04,166.32,126.0,126.72,769543.0],["2025-02-03",108.72,121.68,108.72,115.2,89035.0],["2025-02-04",119.52,122.4,115.2,115.92,49738.0],["2025-02-05",113.76,113.76,102.24,111.6,62964.0],["2025-02-06",111.6,127.44,110.52,117.36,116129.0],["2025-02-07",128.88,128.88,112.32,117.36,105085.0],["2025-02-10",117.36,134.28,108.0,125.28,144226.0],["2025-02-11",121.68,123.84,114.48,115.92,59214.0],["2025-02-12",114.48,120.96,111.6,118.8,39063.0],["2025-02-13",119.52,121.68,115.2,120.96,51856.0],["2025-02-14",117.72,118.8,108.72,113.04,62842.0],["2025-02-18",111.6,113.688,103.68,104.4,42058.0],["2025-02-19",105.84,105.84,92.88,97.92,62271.0],["2025-02-20",96.12,97.2,87.84,87.84,44621.0],["2025-02-21",97.92,105.84,92.16,92.88,96922.0],["2025-02-24",90.0,90.72,77.04,79.92,50010.0],["2025-02-25",79.92,84.96,74.16,81.36,31049.0],["2025-02-26",80.64,84.96,76.32,79.2,35758.0],["2025-02-27",81.36,81.36,73.44,74.16,23632.0],["2025-02-28",73.44,73.44,68.904,69.336,23679.0],["2025-03-03",73.44,77.04,67.032,67.824,21686.0],["2025-03-04",62.64,68.4,59.112,65.52,22319.0],["2025-03-05",67.176,72.0,65.592,69.696,81140.0],["2025-03-06",84.24,92.88,73.44,75.6,436892.0],["2025-03-07",74.16,77.76,67.752,76.32,55518.0],["2025-03-10",72.0,81.36,71.28,79.2,29883.0],["2025-03-11",77.04,77.76,72.0,74.16,19922.0],["2025-03-12",74.16,80.64,74.16,76.32,30911.0],["2025-03-13",75.24,76.68,72.0,73.44,19893.0],["2025-03-14",74.16,77.76,72.0,76.32,19811.0],["2025-03-17",76.32,85.68,76.32,83.52,46007.0],["2025-03-18",84.24,87.12,77.76,85.68,29707.0],["2025-03-19",86.4,90.0,79.92,79.92,27251.0],["2025-03-20",80.64,86.4,77.112,82.08,35110.0],["2025-03-21",85.68,86.4,82.08,85.68,21174.0],["2025-03-24",87.12,87.12,82.08,84.24,23542.0],["2025-03-25",85.68,85.68,79.2,81.36,18729.0],["2025-03-26",83.52,83.664,74.16,76.32,20886.0],["2025-03-27",78.12,78.12,70.92,71.28,22624.0],["2025-03-28",71.28,74.88,70.56,72.0,10600.0],["2025-03-31",68.4,69.408,64.8,66.168,15349.0],["2025-04-01",65.52,76.32,65.52,74.88,14075.0],["2025-04-02",73.44,80.64,72.72,78.48,15150.0],["2025-04-03",70.488,78.48,70.488,76.32,10526.0],["2025-04-04",74.88,74.88,66.312,69.48,11861.0],["2025-04-07",64.08,69.84,62.64,64.944,14489.0],["2025-04-08",67.68,67.68,59.04,60.984,17151.0],["2025-04-09",60.48,71.28,59.76,70.56,14632.0],["2025-04-10",70.56,70.56,64.8,67.68,6304.0],["2025-04-11",67.392,76.32,67.392,76.32,11361.0],["2025-04-14",77.04,78.48,72.72,75.6,13390.0],["2025-04-15",76.32,76.32,71.28,73.44,10801.0],["2025-04-16",67.68,70.992,65.304,67.68,16421.0],["2025-04-17",65.52,70.56,65.52,67.68,3849.0],["2025-04-21",64.8,66.96,60.48,62.352,13901.0],["2025-04-22",63.36,69.84,63.36,68.184,12832.0],["2025-04-23",69.84,72.648,67.68,69.768,9750.0],["2025-04-24",70.416,84.96,69.408,80.64,72118.0],["2025-04-25",94.68,100.08,77.76,78.48,407263.0],["2025-04-28",79.2,80.568,72.0,77.04,48710.0],["2025-04-29",75.6,83.016,75.6,77.04,27613.0],["2025-04-30",75.6,76.824,69.84,72.72,22015.0],["2025-05-01",74.88,74.88,72.0,74.88,14347.0],["2025-05-02",74.16,78.48,73.8,75.6,17711.0],["2025-05-05",73.8,74.16,70.56,72.0,13950.0],["2025-05-06",70.56,71.928,65.16,65.952,19199.0],["2025-05-07",66.96,69.48,64.08,67.824,12811.0],["2025-05-08",68.616,74.16,67.032,72.0,19321.0],["2025-05-09",71.28,73.44,67.68,67.896,14063.0],["2025-05-12",72.0,74.16,69.84,74.16,19563.0],["2025-05-13",73.44,80.28,72.72,75.6,35594.0],["2025-05-14",77.76,82.08,74.16,78.48,38513.0],["2025-05-15",73.44,74.88,72.0,72.72,24922.0],["2025-05-16",73.44,74.16,70.56,71.208,18310.0],["2025-05-19",69.984,72.72,68.472,70.56,13301.0],["2025-05-20",70.56,74.16,69.048,73.44,12246.0],["2025-05-21",72.0,73.44,69.264,69.768,11228.0],["2025-05-22",70.56,71.28,67.68,68.76,15101.0],["2025-05-23",67.32,67.68,65.52,66.888,11881.0],["2025-05-27",68.4,70.56,66.24,69.624,25821.0],["2025-05-28",71.28,73.44,66.24,66.456,21082.0],["2025-05-29",68.184,68.976,66.6,67.68,11876.0],["2025-05-30",66.744,67.608,65.304,65.952,9926.0],["2025-06-02",65.52,69.12,63.36,67.68,16189.0],["2025-06-03",68.04,70.92,66.672,68.832,11925.0],["2025-06-04",67.968,74.88,67.68,74.88,31299.0],["2025-06-05",74.88,77.76,64.8,65.304,45111.0],["2025-06-06",66.96,71.136,66.6,69.12,18743.0],["2025-06-09",69.12,71.856,67.176,71.856,16881.0],["2025-06-10",72.0,74.16,69.408,72.0,13032.0],["2025-06-11",71.568,74.16,70.488,72.72,11635.0],["2025-06-12",71.28,79.2,70.92,77.04,30901.0],["2025-06-13",73.44,75.6,67.968,68.112,17160.0],["2025-06-16",68.4,70.92,67.68,69.768,10015.0],["2025-06-17",71.136,71.28,66.672,67.032,9186.0],["2025-06-18",68.4,71.28,67.68,68.04,9332.0],["2025-06-20",69.12,70.92,66.96,68.04,21736.0],["2025-06-23",67.176,67.68,63.432,66.096,15456.0],["2025-06-24",66.24,68.904,65.88,67.176,10904.0],["2025-06-25",68.4,69.84,65.88,68.184,11146.0],["2025-06-26",68.4,68.76,66.312,66.816,14074.0],["2025-06-27",66.816,67.68,63.72,66.888,13669.0],["2025-06-30",66.96,66.96,64.8,65.16,9621.0],["2025-07-01",64.8,65.664,63.36,64.872,10306.0],["2025-07-02",64.44,67.68,64.08,66.168,8079.0],["2025-07-03",66.96,66.96,64.08,65.232,6513.0],["2025-07-07",65.52,78.48,63.72,77.04,56401.0],["2025-07-08",76.32,76.32,72.0,74.16,24590.0],["2025-07-09",75.6,75.6,69.84,73.44,21600.0],["2025-07-10",74.16,74.88,72.0,74.16,10979.0],["2025-07-11",74.16,74.88,69.84,70.56,14786.0],["2025-07-14",69.696,72.72,68.4,70.56,13772.0],["2025-07-15",72.0,73.44,69.84,71.28,13922.0],["2025-07-16",71.28,82.8,71.208,82.08,67479.0],["2025-07-17",82.08,87.12,71.28,78.48,62675.0],["2025-07-18",79.92,82.8,76.32,82.8,31013.0],["2025-07-21",84.24,84.312,74.88,74.88,34951.0],["2025-07-22",74.88,76.32,72.0,72.0,29339.0],["2025-07-23",73.44,82.8,72.0,78.48,34032.0],["2025-07-24",77.04,78.48,71.784,72.72,48329.0],["2025-07-25",73.44,73.44,70.56,72.72,19253.0],["2025-07-28",72.72,74.88,70.56,70.92,15486.0],["2025-07-29",71.28,71.712,65.592,66.6,35551.0],["2025-07-30",67.248,68.904,66.744,67.536,12181.0],["2025-07-31",67.032,68.688,66.6,67.536,10888.0],["2025-08-01",65.88,66.96,64.8,66.24,14025.0],["2025-08-04",67.392,71.28,66.96,69.624,11053.0],["2025-08-05",69.552,71.64,67.896,68.904,10522.0],["2025-08-06",68.472,68.76,65.52,66.096,12508.0],["2025-08-07",66.24,68.04,64.296,64.8,18196.0],["2025-08-08",65.088,67.68,64.872,66.672,15286.0],["2025-08-11",65.232,72.0,64.872,67.464,25501.0],["2025-08-12",66.816,66.96,60.84,62.208,52860.0],["2025-08-13",61.632,64.584,61.632,62.208,18496.0],["2025-08-14",63.36,64.584,61.92,63.576,10438.0],["2025-08-15",63.216,64.08,61.2,61.992,11497.0],["2025-08-18",61.848,63.576,60.696,61.128,12863.0],["2025-08-19",61.2,61.92,56.52,56.952,23381.0],["2025-08-20",57.96,57.96,54.72,55.872,14606.0],["2025-08-21",55.44,57.024,54.792,56.88,6538.0],["2025-08-22",57.6,60.192,56.88,58.824,15594.0],["2025-08-25",59.04,65.52,58.824,63.072,28360.0],["2025-08-26",64.656,69.84,60.48,68.832,59653.0],["2025-08-27",68.616,82.8,66.24,70.056,155721.0],["2025-08-28",70.992,74.16,64.08,66.384,50118.0],["2025-08-29",67.608,70.56,63.36,65.16,31918.0],["2025-09-02",52.92,55.44,46.8,46.8,136835.0],["2025-09-03",47.52,48.24,37.728,37.728,75782.0],["2025-09-04",37.728,39.96,35.28,38.304,51346.0],["2025-09-05",38.32,39.28,34.08,35.12,60025.0],["2025-09-08",33.44,33.52,30.0,30.08,79888.0],["2025-09-09",29.6,29.76,27.28,28.96,56888.0],["2025-09-10",28.96,29.184,26.8,27.04,39738.0],["2025-09-11",26.96,29.76,26.96,28.4,57213.0],["2025-09-12",28.56,29.12,26.64,26.72,52175.0],["2025-09-15",26.88,29.6,26.32,27.92,74038.0],["2025-09-16",28.08,28.168,26.192,26.88,61063.0],["2025-09-17",26.4,26.88,25.2,26.32,67100.0],["2025-09-18",26.32,27.52,26.08,26.48,99500.0],["2025-09-19",26.0,28.8,26.0,26.72,112113.0],["2025-09-22",27.04,35.84,26.976,29.84,367725.0],["2025-09-23",28.64,29.032,26.8,27.28,182950.0],["2025-09-24",27.68,28.4,26.904,27.12,53525.0],["2025-09-25",26.96,27.92,25.76,26.32,86075.0],["2025-09-26",26.4,26.84,25.12,25.36,59088.0],["2025-09-29",25.36,25.392,23.44,23.84,88563.0],["2025-09-30",23.84,24.48,22.8,23.04,42613.0],["2025-10-01",23.04,24.72,23.0,24.32,46650.0],["2025-10-02",24.32,26.48,24.32,25.76,65188.0],["2025-10-03",26.88,28.16,24.4,24.48,116475.0],["2025-10-06",26.32,29.2,25.68,27.6,137450.0],["2025-10-07",27.76,28.4,25.36,26.16,80788.0],["2025-10-08",26.56,28.48,25.6,27.92,76313.0],["2025-10-09",28.4,28.6,25.84,26.24,74163.0],["2025-10-10",26.72,26.88,23.52,23.6,95675.0],["2025-10-13",24.56,25.12,23.88,24.4,53588.0],["2025-10-14",23.8,26.0,23.36,25.52,59713.0],["2025-10-15",26.24,28.08,24.88,25.44,108838.0],["2025-10-16",26.24,27.2,23.28,23.6,91113.0],["2025-10-17",23.28,23.6,22.32,22.96,64863.0],["2025-10-20",23.76,24.44,23.6,24.24,39738.0],["2025-10-21",24.4,24.4,23.28,23.52,30063.0],["2025-10-22",23.28,23.6,20.816,21.36,65125.0],["2025-10-23",21.12,21.36,13.84,16.12,269088.0],["2025-10-24",16.08,16.32,14.08,14.08,118238.0],["2025-10-27",25.28,27.44,15.6,16.08,11041900.0],["2025-10-28",15.44,15.84,14.4,14.72,426363.0],["2025-10-29",14.4,15.2,13.2,13.88,246800.0],["2025-10-30",13.04,13.76,12.48,13.36,125688.0],["2025-10-31",13.36,13.36,12.56,13.2,87713.0],["2025-11-03",12.96,13.04,11.76,11.84,149263.0],["2025-11-04",11.84,13.04,11.36,11.68,109600.0],["2025-11-05",11.68,12.32,11.52,12.16,62838.0],["2025-11-06",12.24,12.32,10.64,11.2,77550.0],["2025-11-07",10.88,11.52,9.92,11.36,85400.0],["2025-11-10",11.6,11.6,10.96,11.36,33163.0],["2025-11-11",11.2,11.52,10.96,11.12,18225.0],["2025-11-12",11.12,12.56,11.12,12.08,158375.0],["2025-11-13",11.76,12.48,11.4,11.44,75213.0],["2025-11-14",10.8,11.12,9.68,10.48,84050.0],["2025-11-17",10.24,10.48,8.72,8.96,97400.0],["2025-11-18",8.72,9.04,8.4,8.96,44588.0],["2025-11-19",8.88,9.12,8.0,8.32,53100.0],["2025-11-20",8.56,8.56,7.2,7.2,85863.0],["2025-11-21",7.2,7.52,6.6,7.0,61788.0],["2025-11-24",7.04,7.44,7.008,7.24,33638.0],["2025-11-25",7.2,7.2,6.88,7.056,20688.0],["2025-11-26",7.04,7.6,6.8,7.064,49925.0],["2025-11-28",7.36,7.6,6.656,6.752,65588.0],["2025-12-01",6.712,6.8,6.0,6.032,89675.0],["2025-12-02",6.032,6.2,5.68,5.784,62125.0],["2025-12-03",6.08,13.6,5.696,12.48,20639363.0],["2025-12-04",11.04,11.68,8.96,9.36,10519663.0],["2025-12-05",9.76,11.52,8.8,8.96,4215863.0],["2025-12-08",8.32,8.4,6.8,6.984,1386900.0],["2025-12-09",6.76,9.44,6.76,8.48,4306375.0],["2025-12-10",8.56,10.24,8.24,9.12,3418600.0],["2025-12-11",8.64,8.88,7.2,8.56,1098638.0],["2025-12-12",8.16,8.56,7.12,7.272,800675.0],["2025-12-15",7.192,7.432,6.32,6.584,695400.0],["2025-12-16",6.584,7.568,6.584,7.376,587525.0],["2025-12-17",7.4,7.44,6.8,6.888,328038.0],["2025-12-18",7.04,7.736,6.992,7.224,516088.0],["2025-12-19",7.28,7.424,6.88,6.952,318025.0],["2025-12-22",7.784,8.16,7.152,7.152,1190613.0],["2025-12-23",7.44,7.56,7.208,7.344,416938.0],["2025-12-24",7.248,7.344,6.8,7.24,233963.0],["2025-12-26",7.264,7.32,6.896,7.2,247475.0],["2025-12-29",7.184,7.32,6.24,6.272,394163.0],["2025-12-30",6.4,6.512,6.008,6.112,214988.0],["2025-12-31",6.08,6.144,5.536,6.144,377888.0],["2026-01-02",6.224,7.44,6.216,7.136,364213.0],["2026-01-05",7.28,8.08,6.992,8.0,501013.0],["2026-01-06",8.32,8.8,7.6,8.48,590175.0],["2026-01-07",8.16,8.24,7.064,7.08,499675.0],["2026-01-08",7.2,7.976,7.12,7.76,721913.0],["2026-01-09",7.72,7.72,7.08,7.136,344488.0],["2026-01-12",7.136,7.4,6.88,7.176,229738.0],["2026-01-13",7.176,7.28,6.616,7.12,507338.0],["2026-01-14",7.32,8.48,7.256,8.08,803913.0],["2026-01-15",8.16,8.48,7.6,7.768,516788.0],["2026-01-16",7.768,8.96,7.76,8.4,614350.0],["2026-01-20",7.648,7.904,7.2,7.208,456763.0],["2026-01-21",7.28,7.6,7.144,7.28,398563.0],["2026-01-22",7.496,8.24,7.368,7.76,571213.0],["2026-01-23",7.6,7.64,7.2,7.256,285950.0],["2026-01-26",7.64,10.8,7.56,10.16,4159463.0],["2026-01-27",9.28,10.88,8.4,10.88,1310850.0],["2026-01-28",10.8,11.36,9.28,9.44,701638.0],["2026-01-29",9.44,9.44,8.16,8.48,596400.0],["2026-01-30",8.56,8.92,8.24,8.4,297550.0],["2026-02-02",8.24,8.32,7.56,7.936,327675.0],["2026-02-03",8.08,8.88,8.08,8.4,237438.0],["2026-02-04",8.64,9.04,7.944,8.24,304038.0],["2026-02-05",7.92,8.24,7.04,7.12,390263.0],["2026-02-06",7.392,8.08,7.36,7.776,317925.0],["2026-02-09",8.44,8.48,6.96,7.928,1321800.0],["2026-02-10",7.88,7.928,7.28,7.328,132000.0],["2026-02-11",7.4,7.56,6.584,7.2,321225.0],["2026-02-12",7.304,7.304,6.688,7.016,193538.0],["2026-02-13",6.96,6.96,6.4,6.536,230988.0],["2026-02-17",6.56,6.672,6.0,6.048,280188.0],["2026-02-18",6.184,6.736,6.0,6.528,202413.0],["2026-02-19",6.56,8.32,6.224,6.888,1084425.0],["2026-02-20",7.2,7.328,6.648,7.0,343550.0],["2026-02-23",7.088,7.096,6.48,6.616,224450.0],["2026-02-24",6.592,7.08,6.48,6.88,294438.0],["2026-02-25",6.92,7.36,6.656,6.912,385463.0],["2026-02-26",6.816,6.84,6.52,6.64,287088.0],["2026-02-27",6.496,6.632,5.984,5.984,455313.0],["2026-03-02",5.968,6.312,5.84,6.144,294813.0],["2026-03-03",6.0,6.064,5.52,5.68,302813.0],["2026-03-04",5.92,6.0,5.6,5.848,139463.0],["2026-03-05",6.0,6.0,5.704,6.0,138588.0],["2026-03-06",5.768,5.92,5.576,5.656,176163.0],["2026-03-09",5.744,5.744,5.36,5.728,159075.0],["2026-03-10",5.752,9.84,5.528,8.16,8459475.0],["2026-03-11",6.0,6.92,5.648,6.264,2351863.0],["2026-03-12",6.152,6.72,5.856,6.208,603525.0],["2026-03-13",6.24,6.24,5.584,5.64,494125.0],["2026-03-16",5.76,5.76,5.296,5.424,441750.0],["2026-03-17",5.408,5.68,5.352,5.44,241750.0],["2026-03-18",5.456,5.464,5.048,5.232,237900.0],["2026-03-19",4.952,5.072,4.56,4.992,343188.0],["2026-03-20",4.96,5.048,4.656,4.776,204450.0],["2026-03-23",4.8,5.024,4.576,4.752,250225.0],["2026-03-24",4.696,4.904,4.608,4.64,190450.0],["2026-03-25",4.792,4.816,4.56,4.64,166588.0],["2026-03-26",4.56,4.576,4.024,4.304,317413.0],["2026-03-27",4.296,4.304,3.92,4.24,195975.0],["2026-03-30",4.152,4.16,3.712,3.88,162188.0],["2026-03-31",3.88,3.992,3.728,3.992,192950.0],["2026-04-01",4.144,4.144,3.68,3.984,227775.0],["2026-04-02",3.76,4.144,3.704,4.144,164338.0],["2026-04-06",4.096,4.168,3.936,4.16,108275.0],["2026-04-07",4.144,4.16,3.8,3.888,111238.0],["2026-04-08",4.08,4.176,3.784,3.904,223363.0],["2026-04-09",3.92,3.92,3.76,3.776,90538.0],["2026-04-10",3.8,3.896,3.52,3.528,164275.0],["2026-04-13",3.632,4.08,3.44,3.904,446238.0],["2026-04-14",3.992,4.392,3.704,4.24,332375.0],["2026-04-15",4.24,4.648,4.144,4.32,698938.0],["2026-04-16",4.32,4.376,3.88,4.064,252725.0],["2026-04-17",3.36,3.64,3.208,3.24,739475.0],["2026-04-20",3.36,3.36,3.08,3.144,265838.0],["2026-04-21",3.03,3.24,2.81,3.0,400700.0],["2026-04-22",3.01,3.11,2.83,2.92,487000.0],["2026-04-23",2.94,3.1,2.77,3.05,868000.0],["2026-04-24",3.01,3.5,2.86,3.07,1419800.0],["2026-04-27",3.02,3.23,2.78,2.95,1196100.0],["2026-04-28",2.83,2.877,2.74,2.75,432600.0],["2026-04-29",2.73,2.751,2.291,2.32,601400.0],["2026-04-30",2.35,2.45,2.28,2.41,278300.0],["2026-05-01",2.41,2.46,2.352,2.36,157500.0],["2026-05-04",2.33,2.38,2.22,2.22,328800.0],["2026-05-05",2.2,2.24,2.12,2.12,250400.0],["2026-05-06",2.12,2.45,2.12,2.19,592000.0],["2026-05-07",2.2,2.47,2.191,2.25,472300.0],["2026-05-08",2.27,2.29,2.2,2.22,155700.0],["2026-05-11",2.22,2.53,2.2,2.41,375000.0],["2026-05-12",2.42,2.43,2.22,2.22,189500.0],["2026-05-13",2.0,2.13,1.935,1.99,687600.0],["2026-05-14",2.0,2.05,1.97,2.0,290200.0],["2026-05-15",1.98,1.98,1.83,1.83,211000.0],["2026-05-18",1.86,1.86,1.64,1.66,216900.0],["2026-05-19",1.67,1.95,1.59,1.68,532800.0],["2026-05-20",1.72,1.78,1.63,1.65,244500.0],["2026-05-21",1.66,1.77,1.64,1.74,313700.0],["2026-05-22",1.77,1.9,1.68,1.69,480900.0],["2026-05-26",1.73,1.77,1.63,1.7,403200.0],["2026-05-27",1.72,1.84,1.66,1.69,519500.0],["2026-05-28",1.7,1.738,1.65,1.72,352700.0],["2026-05-29",1.78,1.8,1.69,1.8,414200.0],["2026-06-01",1.9,2.08,1.86,2.0,972800.0],["2026-06-02",2.0,2.02,1.75,1.77,550300.0],["2026-06-03",1.8,1.8,1.65,1.73,262800.0],["2026-06-04",1.68,1.77,1.65,1.69,284600.0],["2026-06-05",1.69,1.69,1.5,1.54,347700.0],["2026-06-08",1.59,1.67,1.55,1.61,210600.0],["2026-06-09",1.61,1.67,1.495,1.51,168500.0],["2026-06-10",1.5,1.537,1.47,1.48,137200.0],["2026-06-11",1.49,1.51,1.42,1.48,204900.0],["2026-06-12",1.48,1.505,1.42,1.43,172700.0],["2026-06-15",1.51,1.51,1.42,1.42,199200.0],["2026-06-16",1.43,1.485,1.35,1.38,262200.0],["2026-06-17",1.38,1.43,1.31,1.31,248600.0],["2026-06-18",1.31,1.45,1.12,1.38,643400.0],["2026-06-22",1.4,1.47,1.27,1.28,280400.0],["2026-06-23",1.21,1.3,1.21,1.27,155400.0],["2026-06-24",1.26,1.26,1.1,1.11,416800.0],["2026-06-25",1.14,1.14,1.05,1.1,135400.0],["2026-06-26",1.08,1.21,1.07,1.15,228100.0],["2026-06-29",1.15,1.25,1.14,1.22,158100.0],["2026-06-30",1.21,1.31,1.19,1.23,287400.0],["2026-07-01",1.25,1.3,1.14,1.22,284500.0],["2026-07-02",1.25,1.28,1.11,1.13,290800.0],["2026-07-06",1.15,1.16,1.079,1.1,293200.0],["2026-07-07",1.1,1.1,1.035,1.09,279000.0],["2026-07-08",1.08,1.11,0.98,1.04,342200.0],["2026-07-09",1.05,1.07,0.98,1.07,162200.0],["2026-07-10",1.08,1.08,1.02,1.05,194800.0],["2026-07-13",1.05,1.05,0.925,0.96,263600.0],["2026-07-14",0.94,0.958,0.87,0.87,314000.0],["2026-07-15",0.9,0.92,0.787,0.808,419500.0],["2026-07-16",0.81,0.85,0.76,0.831,479300.0],["2026-07-17",0.8,0.823,0.77,0.791,284300.0],["2026-07-20",0.82,0.88,0.8,0.856,156800.0],["2026-07-21",0.88,0.881,0.825,0.85,135300.0],["2026-07-22",0.85,0.88,0.79,0.816,143600.0],["2026-07-23",0.83,0.83,0.766,0.767,108000.0],["2026-07-24",0.775,0.796,0.756,0.77,63000.0],["2026-07-27",0.77,0.803,0.755,0.799,83900.0],["2026-07-28",0.8,0.9,0.75,0.87,445600.0],["2026-07-29",0.861,0.87,0.753,0.772,223600.0],["2026-07-30",0.79,0.83,0.788,0.829,100600.0],["2026-07-31",0.854,0.899,0.82,0.873,168600.0],["2026-08-03",0.9,1.06,0.886,0.975,411000.0],["2026-08-04",0.99,1.09,0.906,1.08,1135600.0],["2026-08-05",1.11,1.11,1.0,1.01,236000.0],["2026-08-06",1.0,1.08,0.99,1.07,225600.0],["2026-08-07",1.08,1.15,1.01,1.08,245900.0],["2026-08-10",1.1,1.19,1.071,1.17,297000.0],["2026-08-11",1.16,1.27,1.155,1.18,233100.0],["2026-08-12",1.2,1.265,1.17,1.22,532000.0],["2026-08-13",1.13,1.13,1.0,1.03,374700.0],["2026-08-14",1.06,1.06,0.89,0.913,348400.0],["2026-08-17",0.93,0.995,0.91,0.953,350900.0],["2026-08-18",0.979,1.0,0.851,0.876,258900.0],["2026-08-19",0.9,0.933,0.828,0.861,338600.0],["2026-08-20",0.843,0.872,0.832,0.86,135600.0],["2026-08-21",0.883,0.928,0.86,0.878,350800.0],["2026-08-24",0.88,0.887,0.816,0.82,193100.0],["2026-08-25",0.831,0.84,0.799,0.829,212100.0],["2026-08-26",0.852,0.87,0.79,0.81,325500.0],["2026-08-27",0.83,0.842,0.792,0.8,297300.0],["2026-08-28",0.805,0.832,0.77,0.797,193700.0],["2026-08-31",0.82,0.842,0.784,0.811,147100.0],["2026-09-01",0.817,0.83,0.784,0.796,13845300.0],["2026-09-02",0.8,0.81,0.7028,0.7378,10793035.0],["2026-09-03",0.694,0.7251,0.6621,0.69,1092963.530102],["2026-09-04",0.6963,0.7115,0.64,0.6466,564721.072803]]}