{"t":"KSCP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-01-27",722.0,774.0,295.5,295.5,32000.0],["2022-01-28",353.5,814.5,316.5,814.5,578242.0],["2022-01-31",957.75,1375.0,917.5,1070.0,857998.0],["2022-02-01",797.5,880.0,605.0,622.0,369862.0],["2022-02-02",617.75,617.75,470.0,477.5,252260.0],["2022-02-03",448.5,540.0,430.5,444.0,174088.0],["2022-02-04",447.0,476.5,411.05,450.5,65914.0],["2022-02-07",448.5,467.5,393.0,394.0,56076.0],["2022-02-08",377.0,387.0,355.0,367.0,51646.0],["2022-02-09",367.0,394.5,359.0,368.0,43168.0],["2022-02-10",355.5,379.0,345.7,354.0,29710.0],["2022-02-11",356.5,357.5,310.0,316.0,21404.0],["2022-02-14",359.3,468.0,331.5,420.0,1379546.0],["2022-02-15",404.5,442.5,380.5,412.5,333108.0],["2022-02-16",412.5,497.5,410.0,469.5,710356.0],["2022-02-17",450.0,463.5,406.5,427.5,97760.0],["2022-02-18",409.5,432.75,385.0,413.5,37100.0],["2022-02-22",388.5,421.0,378.0,381.5,21698.0],["2022-02-23",378.0,398.5,340.5,342.0,20924.0],["2022-02-24",318.0,332.5,310.0,324.0,17946.0],["2022-02-25",329.0,366.0,322.5,353.5,23654.0],["2022-02-28",340.0,356.05,333.5,336.0,9186.0],["2022-03-01",337.5,344.9,317.5,319.0,7414.0],["2022-03-02",322.5,341.0,320.75,335.5,13990.0],["2022-03-03",335.5,335.5,306.5,316.0,14646.0],["2022-03-04",310.5,313.5,301.0,312.5,10282.0],["2022-03-07",305.5,310.2,277.5,279.0,13902.0],["2022-03-08",278.5,286.5,267.5,271.0,10022.0],["2022-03-09",282.5,296.0,270.0,286.0,17872.0],["2022-03-10",283.5,285.0,263.5,271.0,8086.0],["2022-03-11",268.0,275.0,250.5,253.5,8524.0],["2022-03-14",283.0,337.5,266.05,271.5,340270.0],["2022-03-15",262.0,278.0,251.5,259.5,35036.0],["2022-03-16",257.5,303.0,255.5,273.5,97698.0],["2022-03-17",264.0,280.0,262.0,271.5,11984.0],["2022-03-18",269.5,279.0,261.5,269.0,12902.0],["2022-03-21",267.5,277.0,256.5,260.0,9536.0],["2022-03-22",264.0,297.0,260.7,285.0,16114.0],["2022-03-23",296.0,310.0,280.0,300.0,25922.0],["2022-03-24",294.0,306.0,294.0,297.0,7794.0],["2022-03-25",296.0,305.0,265.0,269.5,12726.0],["2022-03-28",270.5,278.5,257.5,260.5,9112.0],["2022-03-29",262.5,266.0,255.0,261.0,8086.0],["2022-03-30",261.0,276.5,255.5,256.5,19138.0],["2022-03-31",260.0,263.5,251.5,252.0,5736.0],["2022-04-01",253.5,257.45,226.0,227.25,23650.0],["2022-04-04",230.0,258.5,225.0,252.0,34694.0],["2022-04-05",251.0,262.0,237.5,241.5,25052.0],["2022-04-06",239.0,239.0,217.1,220.5,14762.0],["2022-04-07",218.5,226.5,201.0,207.5,11508.0],["2022-04-08",222.5,222.5,201.0,202.0,7382.0],["2022-04-11",201.0,212.5,195.5,210.0,5768.0],["2022-04-12",210.5,210.5,197.85,201.0,4892.0],["2022-04-13",198.5,219.5,198.0,214.0,7812.0],["2022-04-14",215.5,250.0,212.5,241.5,14954.0],["2022-04-18",237.0,245.0,235.5,238.5,3048.0],["2022-04-19",234.5,237.5,214.5,217.0,7922.0],["2022-04-20",216.0,223.55,211.5,213.0,4294.0],["2022-04-21",224.75,234.5,206.0,214.0,13774.0],["2022-04-22",214.0,214.0,202.5,208.5,4450.0],["2022-04-25",205.5,207.95,199.5,204.0,4670.0],["2022-04-26",216.5,225.0,199.95,217.0,11178.0],["2022-04-27",217.0,220.15,203.0,209.0,7624.0],["2022-04-28",209.0,214.0,195.5,201.5,6862.0],["2022-04-29",198.5,206.0,198.0,200.5,2364.0],["2022-05-02",199.5,215.0,198.0,212.0,5000.0],["2022-05-03",212.0,223.9,210.0,223.5,2968.0],["2022-05-04",225.0,227.5,214.5,222.0,3044.0],["2022-05-05",215.0,215.0,203.75,206.5,2972.0],["2022-05-06",197.5,218.85,197.5,216.5,5494.0],["2022-05-09",217.5,218.25,200.5,201.5,4564.0],["2022-05-10",202.0,209.5,196.0,199.5,2932.0],["2022-05-11",198.0,204.15,196.0,198.0,3488.0],["2022-05-12",192.5,192.75,176.0,188.5,6726.0],["2022-05-13",191.0,199.4,186.0,191.0,4602.0],["2022-05-16",197.0,197.0,186.5,188.0,1318.0],["2022-05-17",189.5,194.0,186.0,186.0,2886.0],["2022-05-18",188.5,190.25,177.0,179.0,2782.0],["2022-05-19",176.0,179.5,168.0,172.0,5288.0],["2022-05-20",170.0,175.5,157.5,159.5,4462.0],["2022-05-23",160.0,160.0,150.0,153.5,5226.0],["2022-05-24",150.0,152.5,143.5,150.0,3458.0],["2022-05-25",150.5,161.5,150.0,158.5,4816.0],["2022-05-26",160.0,170.0,160.0,161.5,4746.0],["2022-05-27",163.0,178.0,161.5,178.0,5038.0],["2022-05-31",184.0,184.5,163.5,165.0,2856.0],["2022-06-01",167.5,169.5,152.5,156.5,7316.0],["2022-06-02",157.0,171.0,155.0,170.0,4118.0],["2022-06-03",167.5,167.5,163.0,164.0,2392.0],["2022-06-06",175.0,206.0,166.5,203.5,15806.0],["2022-06-07",207.0,212.5,191.0,206.5,5764.0],["2022-06-08",209.0,226.0,200.8,216.0,9096.0],["2022-06-09",223.5,224.5,210.15,212.0,4810.0],["2022-06-10",210.0,216.5,200.0,201.5,6886.0],["2022-06-13",194.0,197.5,170.5,171.5,4808.0],["2022-06-14",177.5,184.5,167.0,167.5,2006.0],["2022-06-15",175.0,182.2,162.0,168.5,5938.0],["2022-06-16",176.5,176.5,160.5,169.0,3770.0],["2022-06-17",166.5,178.5,157.0,158.5,9944.0],["2022-06-21",160.0,168.0,159.0,162.0,6562.0],["2022-06-22",159.0,170.5,159.0,161.5,3006.0],["2022-06-23",160.5,167.5,160.0,161.5,2564.0],["2022-06-24",161.5,169.5,160.0,161.5,3918.0],["2022-06-27",163.0,163.0,157.0,158.0,2732.0],["2022-06-28",157.5,164.0,156.0,159.0,2640.0],["2022-06-29",156.5,157.75,148.0,150.0,4038.0],["2022-06-30",150.0,153.0,143.5,150.0,2574.0],["2022-07-01",151.0,152.25,145.0,151.0,1106.0],["2022-07-05",146.0,149.0,143.5,147.5,2116.0],["2022-07-06",148.5,151.65,145.0,149.0,1626.0],["2022-07-07",150.0,154.5,146.65,153.5,2468.0],["2022-07-08",152.5,166.5,152.0,160.5,9096.0],["2022-07-11",158.0,195.0,150.0,160.5,64128.0],["2022-07-12",156.5,159.5,146.0,152.0,9552.0],["2022-07-13",148.5,155.0,147.0,152.0,4010.0],["2022-07-14",147.5,151.0,147.0,151.0,2484.0],["2022-07-15",150.0,152.0,142.0,148.0,5928.0],["2022-07-18",148.5,154.0,143.5,144.5,4466.0],["2022-07-19",148.0,148.0,141.5,146.0,2572.0],["2022-07-20",146.5,149.0,145.0,147.5,2570.0],["2022-07-21",149.5,157.5,145.0,148.5,9148.0],["2022-07-22",148.0,148.25,136.15,138.5,4930.0],["2022-07-25",138.5,139.0,130.5,133.0,2828.0],["2022-07-26",134.5,135.05,130.0,133.5,2626.0],["2022-07-27",135.5,136.45,129.5,134.0,4348.0],["2022-07-28",135.5,145.0,132.0,143.5,3612.0],["2022-07-29",143.5,151.0,141.0,150.0,3546.0],["2022-08-01",150.5,150.5,142.75,148.5,1180.0],["2022-08-02",147.0,152.0,145.5,147.0,1696.0],["2022-08-03",147.0,169.0,143.5,149.5,10482.0],["2022-08-04",150.0,161.5,149.75,155.5,3116.0],["2022-08-05",165.0,166.0,155.0,157.5,4528.0],["2022-08-08",160.0,164.0,155.0,162.5,2230.0],["2022-08-09",160.0,164.5,156.5,163.5,1822.0],["2022-08-10",165.0,165.0,153.5,159.0,2894.0],["2022-08-11",159.0,173.5,158.5,171.0,4638.0],["2022-08-12",169.0,178.0,168.0,175.5,2018.0],["2022-08-15",172.5,177.5,171.0,177.5,1464.0],["2022-08-16",177.5,193.5,167.5,170.0,11094.0],["2022-08-17",166.0,169.0,157.5,158.0,2506.0],["2022-08-18",154.0,159.9,149.5,150.0,3878.0],["2022-08-19",150.5,156.0,149.0,152.5,1208.0],["2022-08-22",150.5,151.0,143.5,147.5,2294.0],["2022-08-23",143.0,150.5,141.0,144.0,2512.0],["2022-08-24",144.0,156.0,141.0,141.0,6666.0],["2022-08-25",142.5,145.5,140.0,142.0,1370.0],["2022-08-26",145.0,145.0,125.0,134.5,5902.0],["2022-08-29",131.5,138.0,130.0,130.0,2674.0],["2022-08-30",132.5,133.0,126.0,129.5,4800.0],["2022-08-31",129.0,134.5,127.5,131.0,2028.0],["2022-09-01",132.5,133.5,127.5,132.5,2170.0],["2022-09-02",134.5,135.0,130.55,133.0,1620.0],["2022-09-06",134.5,139.5,130.5,131.5,3288.0],["2022-09-07",132.0,135.5,130.5,132.5,1768.0],["2022-09-08",133.0,139.5,130.0,137.0,2094.0],["2022-09-09",136.5,145.0,136.0,142.0,2410.0],["2022-09-12",140.5,145.5,137.5,139.0,2006.0],["2022-09-13",139.5,143.5,135.25,137.5,2106.0],["2022-09-14",139.5,140.0,132.5,138.5,6882.0],["2022-09-15",138.5,145.0,135.5,143.5,7226.0],["2022-09-16",139.5,147.0,135.5,147.0,19446.0],["2022-09-19",144.5,147.5,137.5,146.0,4946.0],["2022-09-20",146.0,150.0,141.0,150.0,7118.0],["2022-09-21",148.0,150.0,144.5,148.0,2924.0],["2022-09-22",147.0,147.5,142.5,145.5,3058.0],["2022-09-23",145.5,147.0,137.0,138.5,2974.0],["2022-09-26",137.0,138.5,126.5,127.5,3552.0],["2022-09-27",128.0,129.15,125.5,127.0,1786.0],["2022-09-28",128.5,133.5,127.15,132.0,1188.0],["2022-09-29",130.5,135.0,127.5,128.5,2820.0],["2022-09-30",128.0,132.5,119.5,121.0,3384.0],["2022-10-03",122.0,124.55,115.0,124.0,2982.0],["2022-10-04",125.0,130.25,125.0,129.0,1694.0],["2022-10-05",127.5,128.1,122.85,126.0,884.0],["2022-10-06",127.5,127.5,122.5,125.0,652.0],["2022-10-07",125.0,125.0,120.0,121.0,1462.0],["2022-10-10",122.0,124.0,118.0,124.0,1394.0],["2022-10-11",124.0,128.5,117.5,122.0,2498.0],["2022-10-12",125.0,126.75,122.5,126.0,1472.0],["2022-10-13",123.0,128.0,120.85,128.0,836.0],["2022-10-14",129.0,129.95,125.5,128.0,800.0],["2022-10-17",128.5,132.0,126.0,130.0,1154.0],["2022-10-18",132.0,132.5,129.5,132.5,922.0],["2022-10-19",132.0,134.0,126.0,127.0,790.0],["2022-10-20",127.5,137.5,127.5,137.5,1740.0],["2022-10-21",135.5,141.0,135.0,137.5,1730.0],["2022-10-24",137.5,139.5,130.5,132.5,1034.0],["2022-10-25",133.0,137.0,130.5,132.5,1454.0],["2022-10-26",131.0,144.0,131.0,142.0,1342.0],["2022-10-27",143.0,160.0,141.1,150.0,4676.0],["2022-10-28",148.0,157.5,148.0,155.5,1150.0],["2022-10-31",153.5,172.5,153.5,168.0,2600.0],["2022-11-01",171.0,182.5,166.5,169.0,2772.0],["2022-11-02",171.5,171.5,160.5,163.0,1000.0],["2022-11-03",160.0,163.5,156.0,161.0,662.0],["2022-11-04",161.5,164.5,149.0,157.5,1828.0],["2022-11-07",156.0,156.05,150.75,156.0,434.0],["2022-11-08",158.5,159.0,150.0,153.5,1234.0],["2022-11-09",152.0,153.2,147.5,149.0,784.0],["2022-11-10",150.0,156.5,147.5,149.0,2132.0],["2022-11-11",150.0,150.0,135.0,135.5,1542.0],["2022-11-14",137.0,140.1,130.0,133.5,4700.0],["2022-11-15",135.0,144.5,130.0,131.5,6242.0],["2022-11-16",133.0,133.5,128.0,132.0,1666.0],["2022-11-17",138.0,138.0,126.0,129.5,1704.0],["2022-11-18",129.5,132.95,125.0,130.0,2122.0],["2022-11-21",130.5,130.5,124.0,129.0,2654.0],["2022-11-22",128.0,128.0,116.0,117.5,4536.0],["2022-11-23",123.0,125.0,115.5,116.0,1850.0],["2022-11-25",117.5,118.5,104.0,107.5,2970.0],["2022-11-28",104.0,115.0,104.0,113.5,3572.0],["2022-11-29",112.0,127.5,105.0,108.0,10502.0],["2022-11-30",110.0,111.5,105.75,109.0,3086.0],["2022-12-01",110.0,118.5,107.5,113.5,3296.0],["2022-12-02",113.5,117.0,110.0,115.0,2222.0],["2022-12-05",116.5,118.45,106.5,107.5,3270.0],["2022-12-06",107.5,108.75,103.5,104.5,3346.0],["2022-12-07",107.5,108.5,100.0,102.5,3450.0],["2022-12-08",103.0,105.45,92.0,99.0,6868.0],["2022-12-09",95.0,98.5,92.5,95.0,3612.0],["2022-12-12",96.5,96.5,83.5,85.5,9448.0],["2022-12-13",86.5,105.5,82.5,82.75,27604.0],["2022-12-14",80.5,80.5,73.5,74.5,12910.0],["2022-12-15",76.5,77.0,75.0,75.0,2780.0],["2022-12-16",76.5,78.25,72.5,76.0,4126.0],["2022-12-19",77.0,79.0,72.5,72.5,3080.0],["2022-12-20",71.5,73.0,67.5,68.0,3558.0],["2022-12-21",69.0,94.0,68.0,82.0,15010.0],["2022-12-22",82.5,89.0,77.5,83.0,6926.0],["2022-12-23",87.0,87.5,81.6,85.5,4046.0],["2022-12-27",86.5,86.5,81.0,82.0,4272.0],["2022-12-28",81.5,86.5,76.5,85.0,6382.0],["2022-12-29",81.5,96.0,81.5,91.5,7292.0],["2022-12-30",93.5,96.5,87.5,94.5,6852.0],["2023-01-03",94.5,100.0,92.5,93.5,5396.0],["2023-01-04",99.0,99.25,95.0,97.5,4736.0],["2023-01-05",100.0,100.0,95.1,98.0,3630.0],["2023-01-06",100.0,100.0,96.0,99.5,3314.0],["2023-01-09",99.5,100.0,89.5,91.0,5954.0],["2023-01-10",90.0,92.5,84.0,91.0,4476.0],["2023-01-11",91.0,93.0,88.0,90.0,3126.0],["2023-01-12",88.5,89.0,77.5,85.5,12708.0],["2023-01-13",85.5,89.5,83.6,88.0,5758.0],["2023-01-17",86.5,89.5,83.5,84.5,2712.0],["2023-01-18",85.0,86.5,83.85,84.0,4130.0],["2023-01-19",84.5,85.0,80.0,81.5,3522.0],["2023-01-20",82.0,91.5,80.5,86.0,11308.0],["2023-01-23",85.5,88.9,82.5,84.5,8742.0],["2023-01-24",87.0,88.0,84.0,85.5,4966.0],["2023-01-25",84.5,86.5,82.5,86.0,3334.0],["2023-01-26",87.0,87.5,83.0,84.0,4416.0],["2023-01-27",85.0,85.5,81.0,82.5,10504.0],["2023-01-30",82.0,82.0,76.75,80.0,3736.0],["2023-01-31",79.5,81.0,79.0,79.5,3172.0],["2023-02-01",78.5,79.0,71.0,75.5,10680.0],["2023-02-02",75.5,82.0,75.5,82.0,14744.0],["2023-02-03",80.0,83.5,77.0,83.0,9650.0],["2023-02-06",80.0,84.0,80.0,81.0,5454.0],["2023-02-07",81.5,91.0,81.0,90.5,9688.0],["2023-02-08",90.5,93.5,85.0,87.75,7532.0],["2023-02-09",87.5,89.0,80.0,80.25,8646.0],["2023-02-10",81.0,82.5,71.5,72.25,14082.0],["2023-02-13",72.5,73.65,67.5,68.0,12194.0],["2023-02-14",68.0,68.0,61.0,66.0,8236.0],["2023-02-15",70.5,70.5,64.5,65.0,7846.0],["2023-02-16",65.0,65.65,60.5,61.0,9604.0],["2023-02-17",64.5,64.5,56.0,57.5,19914.0],["2023-02-21",58.0,60.0,55.0,55.0,8042.0],["2023-02-22",56.5,56.5,53.0,54.5,12146.0],["2023-02-23",56.0,57.5,52.0,53.5,8742.0],["2023-02-24",52.0,54.5,51.5,53.0,8244.0],["2023-02-27",54.0,62.0,54.0,57.0,16226.0],["2023-02-28",58.5,58.5,52.0,55.0,10160.0],["2023-03-01",56.5,62.5,55.5,58.0,14500.0],["2023-03-02",58.5,58.5,54.5,57.0,6168.0],["2023-03-03",59.5,59.5,56.0,57.5,6412.0],["2023-03-06",58.0,58.0,55.0,56.0,5104.0],["2023-03-07",56.0,56.5,51.0,52.0,12552.0],["2023-03-08",52.5,52.5,50.0,51.0,9120.0],["2023-03-09",50.0,51.5,43.5,43.5,39910.0],["2023-03-10",45.4,52.0,44.5,51.5,34834.0],["2023-03-13",49.8,49.8,45.0,45.95,15402.0],["2023-03-14",47.65,50.0,42.8,42.8,13824.0],["2023-03-15",44.0,44.5,38.5,38.5,16536.0],["2023-03-16",39.75,41.45,39.0,39.0,11060.0],["2023-03-17",39.5,40.15,34.0,34.0,22498.0],["2023-03-20",35.7,35.7,32.35,32.35,10870.0],["2023-03-21",34.0,34.35,32.0,33.7,15598.0],["2023-03-22",34.35,36.25,34.0,35.3,14718.0],["2023-03-23",35.7,36.5,33.5,34.5,9176.0],["2023-03-24",35.0,37.05,33.5,37.05,5996.0],["2023-03-27",37.95,38.5,35.0,38.5,8402.0],["2023-03-28",38.5,52.0,37.5,50.5,35382.0],["2023-03-29",52.0,52.0,43.5,44.15,20294.0],["2023-03-30",46.5,47.0,44.25,46.35,7760.0],["2023-03-31",46.5,47.5,44.5,44.55,10320.0],["2023-04-03",45.0,45.0,37.0,37.75,20338.0],["2023-04-04",38.9,40.5,33.0,34.0,11916.0],["2023-04-05",35.0,35.15,31.5,32.0,16900.0],["2023-04-06",31.8,34.0,28.75,30.4,18990.0],["2023-04-10",31.0,32.3,30.0,30.95,9350.0],["2023-04-11",32.5,36.5,32.0,34.9,21706.0],["2023-04-12",37.5,38.5,32.5,34.0,13754.0],["2023-04-13",35.3,35.5,31.7,31.85,80354.0],["2023-04-14",32.75,33.0,31.8,32.0,29494.0],["2023-04-17",33.6,37.0,33.0,36.9,33234.0],["2023-04-18",37.5,37.5,33.75,34.95,24264.0],["2023-04-19",35.35,35.5,33.0,33.65,19866.0],["2023-04-20",34.0,34.75,31.0,32.75,16352.0],["2023-04-21",32.9,33.0,30.0,31.45,16122.0],["2023-04-24",31.5,32.0,28.25,28.6,21124.0],["2023-04-25",30.0,31.0,29.5,30.45,17108.0],["2023-04-26",31.0,32.4,27.65,29.0,18860.0],["2023-04-27",29.0,30.5,28.65,30.0,14278.0],["2023-04-28",30.5,31.0,30.0,30.7,10674.0],["2023-05-01",31.5,31.5,29.15,29.6,7670.0],["2023-05-02",30.1,30.1,26.5,27.5,15166.0],["2023-05-03",27.3,28.25,26.25,26.6,13870.0],["2023-05-04",27.0,27.95,25.5,26.0,11474.0],["2023-05-05",26.5,27.45,25.5,26.3,7588.0],["2023-05-08",26.25,26.5,25.5,25.95,8848.0],["2023-05-09",26.0,26.4,24.55,25.1,16382.0],["2023-05-10",25.75,26.0,25.0,25.75,11240.0],["2023-05-11",25.75,26.4,24.7,26.4,12900.0],["2023-05-12",26.85,27.25,26.55,27.05,11952.0],["2023-05-15",27.5,29.0,26.5,28.6,30446.0],["2023-05-16",27.5,28.7,24.5,25.0,30740.0],["2023-05-17",24.9,25.5,22.25,23.35,54866.0],["2023-05-18",24.0,24.85,23.5,23.5,16270.0],["2023-05-19",24.5,24.5,23.0,24.0,17318.0],["2023-05-22",24.9,25.0,22.3,22.5,15900.0],["2023-05-23",23.0,23.5,21.2,22.3,23958.0],["2023-05-24",22.55,22.55,20.55,21.75,12878.0],["2023-05-25",21.55,22.0,19.95,20.5,12780.0],["2023-05-26",21.0,22.25,20.35,20.95,27078.0],["2023-05-30",22.1,22.1,19.5,20.0,16642.0],["2023-05-31",21.0,21.45,18.0,19.1,39942.0],["2023-06-01",19.5,22.5,19.0,21.25,47552.0],["2023-06-02",21.35,22.5,19.15,21.0,31768.0],["2023-06-05",21.5,24.25,20.55,22.5,31566.0],["2023-06-06",23.75,24.0,21.1,22.0,49840.0],["2023-06-07",22.0,22.5,21.25,21.25,14580.0],["2023-06-08",21.85,23.0,21.5,22.65,15948.0],["2023-06-09",23.0,23.0,21.95,22.0,14710.0],["2023-06-12",22.75,23.0,21.65,21.9,8910.0],["2023-06-13",22.5,25.4,22.0,23.75,48712.0],["2023-06-14",24.5,25.35,23.55,23.55,29972.0],["2023-06-15",24.0,25.0,23.5,24.4,22552.0],["2023-06-16",25.0,27.25,24.6,26.0,44014.0],["2023-06-20",26.95,27.45,23.0,23.5,40850.0],["2023-06-21",23.95,26.25,21.0,21.5,53014.0],["2023-06-22",21.5,21.5,20.0,20.0,28164.0],["2023-06-23",21.0,21.4,19.1,19.5,31008.0],["2023-06-26",20.0,21.45,18.75,19.05,51406.0],["2023-06-27",19.5,26.0,19.45,23.0,271256.0],["2023-06-28",24.0,37.6,23.25,35.0,503168.0],["2023-06-29",32.3,35.1,22.7,25.65,210598.0],["2023-06-30",26.75,27.5,25.5,26.55,70110.0],["2023-07-03",27.45,30.5,26.6,29.75,34786.0],["2023-07-05",31.55,35.3,31.35,34.1,130276.0],["2023-07-06",34.0,36.0,31.05,35.25,102766.0],["2023-07-07",34.5,44.0,34.5,41.95,183098.0],["2023-07-10",42.35,49.95,40.5,42.45,188040.0],["2023-07-11",45.0,60.5,43.8,58.0,208504.0],["2023-07-12",61.5,80.0,59.5,78.0,321206.0],["2023-07-13",73.0,90.0,67.5,78.5,375432.0],["2023-07-14",78.0,112.0,78.0,108.0,487518.0],["2023-07-17",110.75,112.0,73.0,83.0,510634.0],["2023-07-18",78.0,92.0,65.5,88.5,251012.0],["2023-07-19",88.5,97.5,82.5,84.5,116354.0],["2023-07-20",78.0,86.5,76.0,81.5,80842.0],["2023-07-21",76.5,79.0,57.5,60.0,177526.0],["2023-07-24",59.0,84.0,58.5,81.0,242702.0],["2023-07-25",78.5,81.5,71.5,79.0,79824.0],["2023-07-26",75.0,82.5,75.0,80.0,56200.0],["2023-07-27",79.0,90.0,72.5,73.0,152528.0],["2023-07-28",76.0,78.0,70.0,75.5,58962.0],["2023-07-31",77.0,77.5,71.0,71.5,48768.0],["2023-08-01",70.5,75.0,68.5,71.5,52994.0],["2023-08-02",72.0,76.0,70.0,71.5,35462.0],["2023-08-03",71.0,74.0,64.25,65.0,52980.0],["2023-08-04",66.0,70.0,61.5,63.0,50090.0],["2023-08-07",64.5,65.0,55.5,56.5,58116.0],["2023-08-08",55.0,66.5,52.0,62.0,62966.0],["2023-08-09",63.5,67.5,60.0,63.0,38600.0],["2023-08-10",63.5,73.5,63.5,71.0,68534.0],["2023-08-11",75.0,78.5,70.5,75.0,69062.0],["2023-08-14",74.0,74.5,67.0,70.5,43756.0],["2023-08-15",69.0,69.5,62.5,66.0,32178.0],["2023-08-16",63.0,65.5,57.5,59.5,43312.0],["2023-08-17",62.5,70.0,61.5,64.5,61428.0],["2023-08-18",63.0,64.5,58.0,63.0,21360.0],["2023-08-21",62.5,69.5,60.5,63.0,34610.0],["2023-08-22",63.0,68.0,56.5,58.5,41496.0],["2023-08-23",59.5,63.5,59.0,59.5,27382.0],["2023-08-24",59.5,61.0,58.0,59.5,18686.0],["2023-08-25",58.5,59.95,57.5,58.0,14966.0],["2023-08-28",58.0,58.5,53.5,54.0,33616.0],["2023-08-29",54.0,57.5,53.5,57.5,24432.0],["2023-08-30",58.5,58.5,53.0,54.0,28138.0],["2023-08-31",53.5,57.5,53.5,55.0,24020.0],["2023-09-01",56.5,57.0,55.0,55.0,11392.0],["2023-09-05",56.5,56.5,53.0,54.5,14300.0],["2023-09-06",54.0,54.5,50.0,51.0,22946.0],["2023-09-07",51.0,51.5,45.55,47.9,38244.0],["2023-09-08",47.5,47.55,44.0,44.1,27174.0],["2023-09-11",46.5,46.55,42.55,44.5,31512.0],["2023-09-12",45.35,54.5,44.0,52.0,50622.0],["2023-09-13",51.5,52.0,46.1,46.1,31248.0],["2023-09-14",48.5,49.3,46.1,46.1,18368.0],["2023-09-15",47.0,47.7,42.5,42.5,37478.0],["2023-09-18",43.5,44.0,38.15,38.15,38234.0],["2023-09-19",39.0,40.0,38.5,38.5,23000.0],["2023-09-20",40.0,40.9,35.45,35.5,27648.0],["2023-09-21",35.5,37.9,35.0,36.95,32628.0],["2023-09-22",37.5,37.75,35.5,37.3,46200.0],["2023-09-25",39.4,42.45,37.0,38.5,84124.0],["2023-09-26",38.5,41.45,38.0,38.1,44222.0],["2023-09-27",38.9,40.0,34.55,37.1,32942.0],["2023-09-28",35.8,40.0,35.0,37.6,24632.0],["2023-09-29",38.1,41.0,37.5,39.65,25542.0],["2023-10-02",40.3,40.5,36.0,36.3,19424.0],["2023-10-03",37.05,37.15,35.0,36.0,13376.0],["2023-10-04",36.35,38.85,35.5,37.65,17422.0],["2023-10-05",38.65,39.0,36.8,38.3,12818.0],["2023-10-06",37.2,43.0,36.0,40.15,26962.0],["2023-10-09",39.5,42.3,38.0,40.95,19516.0],["2023-10-10",41.0,48.5,40.95,48.1,50212.0],["2023-10-11",48.0,49.95,45.5,47.9,28354.0],["2023-10-12",47.9,48.0,44.5,46.4,14072.0],["2023-10-13",46.45,46.6,42.5,43.6,11930.0],["2023-10-16",43.5,47.0,42.55,46.45,14026.0],["2023-10-17",45.3,49.0,45.3,46.0,15468.0],["2023-10-18",45.95,48.5,44.0,46.4,12766.0],["2023-10-19",46.5,47.5,44.0,44.0,20462.0],["2023-10-20",44.0,45.0,44.0,45.0,10634.0],["2023-10-23",45.45,45.45,40.1,40.5,17208.0],["2023-10-24",42.5,42.5,41.2,41.75,7014.0],["2023-10-25",40.5,41.25,37.9,39.25,14754.0],["2023-10-26",39.8,40.0,37.5,37.9,7702.0],["2023-10-27",37.0,38.0,36.0,36.9,15526.0],["2023-10-30",38.0,39.5,34.35,34.75,23476.0],["2023-10-31",35.95,36.0,30.55,33.1,31570.0],["2023-11-01",34.45,34.45,32.5,32.95,8190.0],["2023-11-02",34.0,34.5,33.5,34.5,12096.0],["2023-11-03",35.0,36.0,33.15,33.6,32770.0],["2023-11-06",33.15,33.5,31.5,31.6,17316.0],["2023-11-07",31.5,32.5,29.5,30.45,21724.0],["2023-11-08",30.5,31.95,29.5,31.1,14740.0],["2023-11-09",31.0,31.5,29.5,30.25,12134.0],["2023-11-10",29.5,33.5,28.65,33.4,28692.0],["2023-11-13",33.5,38.0,31.05,34.95,48466.0],["2023-11-14",36.9,36.9,31.9,32.5,33082.0],["2023-11-15",33.0,33.95,30.05,32.4,20922.0],["2023-11-16",32.0,32.0,30.4,31.0,11416.0],["2023-11-17",31.5,32.0,30.05,30.1,17146.0],["2023-11-20",31.25,31.45,28.5,28.9,27998.0],["2023-11-21",29.45,29.95,26.55,29.3,27278.0],["2023-11-22",29.5,29.95,28.2,29.2,12250.0],["2023-11-24",30.15,30.15,28.5,29.25,4502.0],["2023-11-27",29.5,29.95,28.0,28.4,11784.0],["2023-11-28",28.5,29.15,28.05,29.0,13274.0],["2023-11-29",29.35,30.5,29.35,30.0,19850.0],["2023-11-30",30.3,32.5,30.0,32.0,25870.0],["2023-12-01",32.7,35.45,32.65,34.0,28412.0],["2023-12-04",34.5,41.0,34.05,39.4,50816.0],["2023-12-05",39.5,41.0,35.0,37.5,24292.0],["2023-12-06",35.75,36.5,34.95,35.15,13248.0],["2023-12-07",36.5,36.5,31.5,33.0,25736.0],["2023-12-08",32.7,32.95,31.0,32.5,20260.0],["2023-12-11",34.65,35.0,30.5,30.95,25568.0],["2023-12-12",31.45,33.0,30.95,31.5,12842.0],["2023-12-13",31.5,32.25,30.0,30.5,21662.0],["2023-12-14",30.5,33.0,30.1,31.0,23136.0],["2023-12-15",33.5,33.85,32.5,32.5,24148.0],["2023-12-18",32.5,33.5,30.5,30.55,16870.0],["2023-12-19",30.6,31.5,29.85,30.0,23376.0],["2023-12-20",31.25,31.25,29.75,30.2,16428.0],["2023-12-21",30.0,30.85,29.0,29.6,21792.0],["2023-12-22",29.75,30.0,29.2,30.0,16024.0],["2023-12-26",30.2,30.55,29.45,30.25,14086.0],["2023-12-27",30.25,31.15,29.8,30.5,23578.0],["2023-12-28",31.4,31.55,30.2,30.35,26834.0],["2023-12-29",31.5,32.0,29.5,30.0,38914.0],["2024-01-02",30.0,30.0,29.35,29.6,15292.0],["2024-01-03",30.0,30.35,28.5,29.9,33802.0],["2024-01-04",31.0,31.05,29.25,30.65,42184.0],["2024-01-05",31.75,35.75,31.4,32.0,89156.0],["2024-01-08",34.65,35.0,30.8,31.25,35818.0],["2024-01-09",30.8,31.25,29.5,30.3,20004.0],["2024-01-10",30.5,30.5,29.0,29.5,20438.0],["2024-01-11",29.5,29.75,27.65,28.0,25356.0],["2024-01-12",29.2,29.25,27.65,27.9,12242.0],["2024-01-16",28.5,28.5,25.8,26.4,25580.0],["2024-01-17",26.5,27.45,25.0,25.85,18708.0],["2024-01-18",26.45,26.95,23.5,25.0,32878.0],["2024-01-19",25.5,26.0,25.05,25.75,14692.0],["2024-01-22",26.65,28.0,26.05,26.15,16716.0],["2024-01-23",26.15,28.95,26.15,28.4,28236.0],["2024-01-24",29.55,30.0,27.0,27.4,17100.0],["2024-01-25",28.75,32.0,27.4,31.65,53244.0],["2024-01-26",30.4,31.75,29.55,30.25,19610.0],["2024-01-29",30.0,30.25,28.75,29.0,17496.0],["2024-01-30",30.0,30.0,28.8,29.1,11412.0],["2024-01-31",28.9,30.0,28.75,28.9,27302.0],["2024-02-01",29.5,30.0,28.65,29.45,13860.0],["2024-02-02",29.0,29.5,28.15,28.5,13382.0],["2024-02-05",28.15,28.75,25.5,25.95,33922.0],["2024-02-06",25.5,26.75,25.0,26.0,17528.0],["2024-02-07",25.5,27.0,25.0,25.3,25688.0],["2024-02-08",25.3,26.25,25.0,26.15,12704.0],["2024-02-09",25.9,27.0,25.5,26.7,12218.0],["2024-02-12",26.95,28.0,26.95,27.2,21104.0],["2024-02-13",27.0,27.0,26.0,26.15,9278.0],["2024-02-14",26.5,27.0,25.1,25.4,17584.0],["2024-02-15",25.7,26.0,24.75,25.25,30164.0],["2024-02-16",25.0,26.0,25.0,25.55,15942.0],["2024-02-20",26.0,26.0,23.55,24.0,40196.0],["2024-02-21",24.0,25.5,23.55,25.25,15740.0],["2024-02-22",25.45,25.65,25.0,25.05,24658.0],["2024-02-23",25.3,25.5,24.75,25.1,17366.0],["2024-02-26",26.5,26.5,25.05,26.35,28392.0],["2024-02-27",27.0,27.5,25.5,26.75,36556.0],["2024-02-28",27.15,27.25,25.1,25.65,41458.0],["2024-02-29",26.0,26.85,25.8,26.1,17460.0],["2024-03-01",26.0,26.0,19.5,24.0,105694.0],["2024-03-04",25.2,25.5,24.0,24.4,31058.0],["2024-03-05",23.75,23.75,22.1,22.65,32502.0],["2024-03-06",23.5,25.0,23.5,23.85,39122.0],["2024-03-07",25.0,25.0,24.05,24.15,22130.0],["2024-03-08",24.55,24.75,22.75,23.25,21272.0],["2024-03-11",23.8,23.95,22.05,22.75,32326.0],["2024-03-12",22.85,23.0,21.15,21.25,29932.0],["2024-03-13",21.7,22.5,21.3,21.6,20788.0],["2024-03-14",22.5,22.5,21.0,21.0,26928.0],["2024-03-15",21.35,21.6,20.15,20.5,40492.0],["2024-03-18",21.45,23.25,21.35,21.85,30188.0],["2024-03-19",22.5,23.75,22.0,22.75,19578.0],["2024-03-20",22.7,23.5,22.05,22.25,13878.0],["2024-03-21",22.9,23.9,22.5,23.55,28394.0],["2024-03-22",24.0,24.2,23.0,23.75,30134.0],["2024-03-25",24.5,29.25,24.4,27.0,99286.0],["2024-03-26",27.45,30.9,27.0,30.35,98838.0],["2024-03-27",30.3,30.5,25.5,27.5,51476.0],["2024-03-28",27.35,28.0,25.0,25.0,39784.0],["2024-04-01",25.5,26.0,24.0,25.4,25074.0],["2024-04-02",26.25,26.25,22.5,24.15,36718.0],["2024-04-03",24.25,25.9,23.5,24.5,26394.0],["2024-04-04",25.0,31.5,24.5,27.75,124298.0],["2024-04-05",29.5,30.75,26.1,27.75,53500.0],["2024-04-08",27.75,31.4,27.5,30.3,39498.0],["2024-04-09",28.55,29.85,28.05,28.3,30456.0],["2024-04-10",28.3,28.5,25.75,26.7,24980.0],["2024-04-11",27.5,28.5,26.75,27.3,16188.0],["2024-04-12",27.5,27.75,26.1,26.85,12982.0],["2024-04-15",26.5,27.5,25.05,25.3,22832.0],["2024-04-16",25.2,25.5,24.0,24.55,30534.0],["2024-04-17",25.5,26.25,24.5,25.05,19998.0],["2024-04-18",25.3,25.7,23.8,24.1,13090.0],["2024-04-19",23.85,24.15,22.0,22.45,38320.0],["2024-04-22",22.6,23.0,21.0,21.5,26234.0],["2024-04-23",24.0,24.3,23.0,24.0,30752.0],["2024-04-24",25.35,25.75,23.55,23.9,32214.0],["2024-04-25",24.5,25.25,22.25,22.85,21172.0],["2024-04-26",23.4,23.7,22.2,22.25,20254.0],["2024-04-29",21.3,22.75,21.0,22.35,24100.0],["2024-04-30",23.4,23.5,21.6,22.0,10852.0],["2024-05-01",22.1,22.5,21.05,21.75,23504.0],["2024-05-02",24.3,24.5,22.6,23.6,56990.0],["2024-05-03",24.0,24.0,22.05,22.45,25720.0],["2024-05-06",22.85,23.35,22.5,22.85,17758.0],["2024-05-07",22.8,23.0,21.1,21.35,29202.0],["2024-05-08",21.5,22.5,20.75,22.0,19654.0],["2024-05-09",22.85,22.95,21.6,21.75,14082.0],["2024-05-10",22.5,22.55,21.1,21.5,19984.0],["2024-05-13",21.35,22.0,20.4,20.75,37584.0],["2024-05-14",19.95,21.2,19.55,21.05,37196.0],["2024-05-15",21.05,22.0,20.75,21.2,21376.0],["2024-05-16",21.55,21.55,19.25,19.75,52014.0],["2024-05-17",18.5,19.75,18.0,18.9,56172.0],["2024-05-20",19.0,19.3,18.15,18.6,41790.0],["2024-05-21",18.5,19.0,18.0,18.55,32348.0],["2024-05-22",18.5,18.55,17.55,18.0,34280.0],["2024-05-23",18.5,18.5,15.5,16.7,51478.0],["2024-05-24",16.7,17.5,16.2,17.15,31042.0],["2024-05-28",16.65,17.0,15.9,16.5,28904.0],["2024-05-29",16.0,16.3,14.85,15.7,44266.0],["2024-05-30",15.45,15.5,14.6,15.05,29030.0],["2024-05-31",15.0,15.05,10.85,14.25,58652.0],["2024-06-03",14.4,15.35,14.4,15.25,21310.0],["2024-06-04",15.0,15.25,14.0,14.35,16322.0],["2024-06-05",14.95,18.0,14.6,16.4,59962.0],["2024-06-06",16.85,16.95,15.2,15.75,26708.0],["2024-06-07",16.0,16.5,15.0,15.5,19472.0],["2024-06-10",15.75,16.0,14.6,15.0,23458.0],["2024-06-11",15.0,15.45,14.6,15.25,15566.0],["2024-06-12",15.45,15.85,15.0,15.2,12202.0],["2024-06-13",15.55,15.8,15.15,15.55,20310.0],["2024-06-14",16.5,16.85,15.8,15.85,60066.0],["2024-06-17",15.95,16.0,14.5,14.75,27522.0],["2024-06-18",14.75,15.0,12.9,12.9,38968.0],["2024-06-20",13.0,13.2,11.75,11.85,63222.0],["2024-06-21",12.5,12.7,12.05,12.25,37808.0],["2024-06-24",13.0,14.85,12.65,13.75,61762.0],["2024-06-25",14.0,14.85,13.9,14.5,41380.0],["2024-06-26",14.75,16.15,14.75,16.05,40678.0],["2024-06-27",16.5,16.65,14.5,14.95,41228.0],["2024-06-28",15.25,15.9,15.05,15.35,23602.0],["2024-07-01",16.2,16.25,14.05,14.15,27770.0],["2024-07-02",14.45,14.45,13.5,13.7,20198.0],["2024-07-03",13.7,14.0,13.5,13.65,26860.0],["2024-07-05",14.0,14.0,12.25,12.45,63184.0],["2024-07-08",13.0,13.0,12.1,12.4,56018.0],["2024-07-09",12.6,12.65,11.75,12.0,37562.0],["2024-07-10",12.15,12.6,11.95,12.55,36012.0],["2024-07-11",12.35,13.4,12.35,13.3,37350.0],["2024-07-12",13.4,14.0,13.0,13.4,31770.0],["2024-07-15",13.5,14.0,13.15,13.75,35736.0],["2024-07-16",14.5,16.0,13.8,15.15,180218.0],["2024-07-17",15.6,15.95,14.35,14.5,73576.0],["2024-07-18",15.0,15.7,13.05,13.1,94666.0],["2024-07-19",14.0,14.35,12.5,13.05,88216.0],["2024-07-22",13.5,13.5,11.85,11.9,94226.0],["2024-07-23",12.25,12.45,10.65,11.3,97252.0],["2024-07-24",11.75,12.0,11.0,11.05,48740.0],["2024-07-25",11.5,12.0,10.8,11.5,57920.0],["2024-07-26",11.75,11.75,10.8,11.65,53500.0],["2024-07-29",12.05,12.25,11.7,12.05,56962.0],["2024-07-30",12.05,12.5,11.65,11.9,51866.0],["2024-07-31",12.0,12.4,11.9,12.0,41692.0],["2024-08-01",12.5,12.6,11.25,11.4,55212.0],["2024-08-02",11.5,11.5,10.05,10.5,77358.0],["2024-08-05",10.0,10.2,9.5,10.0,47804.0],["2024-08-06",10.05,10.5,9.8,9.8,34930.0],["2024-08-07",10.0,10.1,9.25,9.3,43786.0],["2024-08-08",9.5,9.7,9.3,9.4,38742.0],["2024-08-09",9.9,9.9,9.3,9.55,23314.0],["2024-08-12",10.0,10.15,9.25,9.25,41384.0],["2024-08-13",9.25,9.6,9.0,9.5,35810.0],["2024-08-14",10.0,14.75,9.65,14.45,264582.0],["2024-08-15",12.85,13.5,10.4,11.15,120112.0],["2024-08-16",11.6,11.75,10.1,11.0,86258.0],["2024-08-19",11.3,13.2,11.0,12.4,86624.0],["2024-08-20",12.5,13.95,12.5,13.5,54742.0],["2024-08-21",13.4,14.0,13.0,13.5,48310.0],["2024-08-22",13.0,13.45,12.05,12.55,48622.0],["2024-08-23",12.6,14.25,12.5,13.8,66982.0],["2024-08-26",14.25,14.25,12.85,13.4,44190.0],["2024-08-27",13.15,14.15,13.0,13.4,28256.0],["2024-08-28",13.4,13.75,12.75,13.4,29240.0],["2024-08-29",13.2,13.5,12.0,12.1,49714.0],["2024-08-30",12.4,12.95,12.1,12.8,29104.0],["2024-09-03",12.9,12.9,11.6,12.0,36082.0],["2024-09-04",11.95,12.0,11.05,11.15,26834.0],["2024-09-05",11.1,11.5,10.75,11.1,22418.0],["2024-09-06",11.0,11.55,10.9,10.95,24048.0],["2024-09-09",10.75,12.0,10.65,11.9,48308.0],["2024-09-10",11.7,12.0,11.0,11.55,23120.0],["2024-09-11",11.0,11.15,10.1,10.15,77760.0],["2024-09-12",10.0,10.25,9.55,9.8,68094.0],["2024-09-13",10.2,10.5,9.55,10.05,79568.0],["2024-09-16",12.03,13.23,7.54,7.68,432500.0],["2024-09-17",7.76,8.12,5.08,5.22,618100.0],["2024-09-18",5.6,5.87,5.32,5.61,317800.0],["2024-09-19",5.66,5.82,4.89,5.17,299000.0],["2024-09-20",5.25,5.345,5.01,5.14,135200.0],["2024-09-23",5.06,5.3,5.01,5.2,124600.0],["2024-09-24",5.2,5.461,5.02,5.35,132900.0],["2024-09-25",5.34,5.83,5.34,5.8,206100.0],["2024-09-26",6.0,6.95,5.95,6.79,219100.0],["2024-09-27",6.98,8.27,6.62,8.01,445000.0],["2024-09-30",8.2,9.559,6.8,7.36,497000.0],["2024-10-01",7.57,8.0,6.9,7.2,159700.0],["2024-10-02",7.1,7.198,5.93,6.11,256700.0],["2024-10-03",5.93,6.45,5.93,6.14,130800.0],["2024-10-04",6.15,6.29,5.84,6.19,132400.0],["2024-10-07",6.11,6.19,5.68,5.8,117300.0],["2024-10-08",5.87,5.88,5.41,5.72,164300.0],["2024-10-09",5.76,5.93,5.62,5.9,111700.0],["2024-10-10",5.89,6.86,5.77,6.7,153200.0],["2024-10-11",6.73,8.12,6.73,7.42,291300.0],["2024-10-14",8.13,8.13,6.71,6.9,159200.0],["2024-10-15",6.95,7.7,6.74,7.13,146400.0],["2024-10-16",7.18,7.845,6.9,7.79,154700.0],["2024-10-17",7.83,9.375,7.75,9.0,325000.0],["2024-10-18",8.96,11.139,8.96,11.1,383200.0],["2024-10-21",12.07,20.46,11.2,13.25,2970700.0],["2024-10-22",12.82,16.4,12.54,15.49,617300.0],["2024-10-23",15.8,17.17,12.7,13.89,456100.0],["2024-10-24",13.96,14.72,13.0,13.61,200600.0],["2024-10-25",13.85,15.362,12.26,14.98,293400.0],["2024-10-28",15.3,16.3,15.02,15.86,211000.0],["2024-10-29",15.75,16.9,14.69,16.81,244600.0],["2024-10-30",16.98,18.86,16.13,18.03,265400.0],["2024-10-31",17.66,19.6,16.75,18.39,256600.0],["2024-11-01",18.58,18.68,17.17,18.47,151000.0],["2024-11-04",18.27,19.48,17.6,18.6,182600.0],["2024-11-05",18.45,18.993,17.26,18.49,149300.0],["2024-11-06",19.09,19.41,18.02,19.05,133300.0],["2024-11-07",19.0,24.35,18.658,23.82,471200.0],["2024-11-08",23.41,25.35,23.1,24.6,314400.0],["2024-11-11",25.45,28.571,24.5,27.76,411600.0],["2024-11-12",27.4,27.51,18.735,20.0,668300.0],["2024-11-13",20.89,24.11,19.89,20.78,425500.0],["2024-11-14",21.0,23.5,19.9,23.02,315500.0],["2024-11-15",20.55,22.025,19.5,19.97,212500.0],["2024-11-18",19.5,19.975,13.0,14.735,676300.0],["2024-11-19",14.26,17.0,13.61,16.87,390800.0],["2024-11-20",16.82,18.22,15.1,16.19,205400.0],["2024-11-21",16.28,18.3,16.28,18.29,334900.0],["2024-11-22",12.8,16.52,12.51,15.63,824900.0],["2024-11-25",15.0,16.83,14.8,16.03,277600.0],["2024-11-26",16.25,19.5,16.1,18.14,356500.0],["2024-11-27",18.38,20.4,16.833,17.36,328800.0],["2024-11-29",17.72,18.614,16.24,17.99,198900.0],["2024-12-02",18.24,18.24,16.0,17.0,240800.0],["2024-12-03",16.59,17.5,16.07,17.5,103700.0],["2024-12-04",17.6,18.05,15.667,16.7,262700.0],["2024-12-05",16.2,17.03,16.0,16.13,112800.0],["2024-12-06",16.24,16.5,15.0,15.43,241300.0],["2024-12-09",15.1,15.815,14.55,15.52,117000.0],["2024-12-10",15.34,15.75,14.12,14.67,170800.0],["2024-12-11",14.83,14.923,13.35,14.01,232100.0],["2024-12-12",13.91,14.05,12.75,13.24,129100.0],["2024-12-13",13.27,13.84,12.63,13.84,130500.0],["2024-12-16",14.04,14.7,13.5,14.18,102400.0],["2024-12-17",14.0,14.416,12.75,13.25,110100.0],["2024-12-18",13.23,13.658,11.75,12.31,158900.0],["2024-12-19",12.5,13.78,12.32,13.08,176500.0],["2024-12-20",12.68,13.886,12.567,13.35,120500.0],["2024-12-23",13.35,13.952,12.89,13.3,58300.0],["2024-12-24",13.12,14.055,13.12,13.8,40600.0],["2024-12-26",13.95,14.795,13.285,14.35,205300.0],["2024-12-27",14.8,15.25,13.174,13.95,190900.0],["2024-12-30",13.5,13.62,12.6,13.57,166300.0],["2024-12-31",13.14,13.86,12.371,12.62,178000.0],["2025-01-02",13.46,13.681,12.1,12.38,144300.0],["2025-01-03",12.63,14.341,12.01,14.17,255100.0],["2025-01-06",17.389,17.788,14.81,15.31,759700.0],["2025-01-07",15.6,15.61,13.75,14.4,268200.0],["2025-01-08",13.84,14.107,12.47,12.91,239300.0],["2025-01-10",12.91,13.0,11.68,12.1,187000.0],["2025-01-13",11.75,12.0,10.71,10.9,139500.0],["2025-01-14",11.06,12.29,10.57,11.49,431200.0],["2025-01-15",11.68,12.99,11.557,12.78,279200.0],["2025-01-16",12.57,12.835,11.91,12.27,107800.0],["2025-01-17",12.25,12.7,11.8,12.0,81100.0],["2025-01-21",12.02,12.482,10.65,11.17,325800.0],["2025-01-22",11.6,12.29,11.21,12.1,247900.0],["2025-01-23",12.1,12.4,11.565,11.79,129700.0],["2025-01-24",11.8,12.47,10.75,11.37,574700.0],["2025-01-27",10.95,11.0,10.04,10.17,272400.0],["2025-01-28",10.25,11.54,10.17,10.85,719300.0],["2025-01-29",10.78,10.93,10.2,10.43,330600.0],["2025-01-30",10.97,11.27,10.14,10.31,184300.0],["2025-01-31",10.26,11.106,10.1,10.51,175500.0],["2025-02-03",10.0,10.22,9.46,10.0,244400.0],["2025-02-04",10.0,10.8,9.99,10.78,204000.0],["2025-02-05",10.93,11.56,10.62,11.45,279800.0],["2025-02-06",11.45,11.45,10.8,10.98,170300.0],["2025-02-07",11.06,11.41,10.6,10.84,277900.0],["2025-02-10",10.95,10.99,10.34,10.45,255700.0],["2025-02-11",10.475,10.475,9.73,9.79,248100.0],["2025-02-12",9.63,10.08,9.42,9.65,273500.0],["2025-02-13",9.65,9.76,8.825,8.98,390300.0],["2025-02-14",9.05,9.198,8.68,8.75,189900.0],["2025-02-18",8.74,9.1,8.5,9.01,166000.0],["2025-02-19",8.95,9.199,8.337,8.5,316000.0],["2025-02-20",8.61,8.94,8.1,8.48,268100.0],["2025-02-21",8.47,8.49,7.92,8.02,221800.0],["2025-02-24",8.0,8.14,7.16,7.18,235100.0],["2025-02-25",7.15,7.25,6.68,6.8,190000.0],["2025-02-26",6.9,7.14,6.7,6.8,182100.0],["2025-02-27",6.85,7.0,6.52,6.57,88300.0],["2025-02-28",6.49,6.67,6.19,6.3,157900.0],["2025-03-03",6.76,6.8,5.65,5.8,180700.0],["2025-03-04",5.6,5.86,5.159,5.7,214500.0],["2025-03-05",5.78,5.95,5.511,5.72,207600.0],["2025-03-06",5.59,5.775,5.26,5.33,232600.0],["2025-03-07",5.33,5.53,5.05,5.1,197700.0],["2025-03-10",5.02,5.149,4.58,4.7,259700.0],["2025-03-11",4.75,4.96,4.51,4.6,163200.0],["2025-03-12",4.85,4.902,4.367,4.4,229200.0],["2025-03-13",4.42,4.53,4.11,4.11,215200.0],["2025-03-14",4.17,4.401,4.17,4.3,212700.0],["2025-03-17",4.37,5.164,4.35,5.0,392800.0],["2025-03-18",5.18,5.2,4.65,4.69,335500.0],["2025-03-19",4.91,4.91,4.56,4.65,238600.0],["2025-03-20",4.64,4.72,4.42,4.45,215400.0],["2025-03-21",4.5,4.509,4.25,4.3,195000.0],["2025-03-24",4.4,4.466,4.08,4.1,373400.0],["2025-03-25",4.1,4.217,3.776,4.05,297800.0],["2025-03-26",4.03,4.155,3.886,4.15,156700.0],["2025-03-27",4.02,4.249,3.91,4.1,135200.0],["2025-03-28",3.175,3.24,2.82,2.94,689600.0],["2025-03-31",2.85,2.89,2.52,2.82,408600.0],["2025-04-01",2.75,2.82,2.67,2.75,217300.0],["2025-04-02",2.75,2.91,2.7,2.87,265900.0],["2025-04-03",2.61,2.738,2.55,2.66,277400.0],["2025-04-04",2.59,2.7,2.55,2.67,235400.0],["2025-04-07",2.6,2.85,2.45,2.77,321600.0],["2025-04-08",2.9,3.0,2.56,2.59,194000.0],["2025-04-09",2.55,2.92,2.5,2.9,470100.0],["2025-04-10",2.82,2.96,2.72,2.88,231900.0],["2025-04-11",2.89,2.958,2.72,2.91,205400.0],["2025-04-14",2.95,3.18,2.9,3.0,259200.0],["2025-04-15",2.99,4.4,2.99,4.25,2092900.0],["2025-04-16",4.19,5.09,3.81,4.48,1236400.0],["2025-04-17",4.64,5.03,4.58,4.825,449600.0],["2025-04-21",4.85,4.94,4.41,4.62,275700.0],["2025-04-22",4.64,5.7,4.64,5.04,733300.0],["2025-04-23",5.3,5.42,4.81,5.08,388600.0],["2025-04-24",5.08,5.32,4.9,5.28,186600.0],["2025-04-25",5.33,5.387,4.96,5.0,164200.0],["2025-04-28",5.05,5.57,4.7,4.99,383400.0],["2025-04-29",4.99,5.08,4.68,4.74,139700.0],["2025-04-30",4.7,4.99,4.521,4.99,109600.0],["2025-05-01",5.04,5.46,4.925,5.13,303200.0],["2025-05-02",5.32,5.55,5.139,5.45,204200.0],["2025-05-05",5.42,5.42,4.8,4.805,230700.0],["2025-05-06",4.76,4.91,4.65,4.75,127300.0],["2025-05-07",4.8,4.963,4.76,4.82,84800.0],["2025-05-08",4.88,5.309,4.8,5.27,155100.0],["2025-05-09",5.29,5.48,4.93,5.05,155200.0],["2025-05-12",5.23,5.6,5.1,5.43,273900.0],["2025-05-13",5.54,5.56,5.17,5.27,154500.0],["2025-05-14",5.475,6.03,5.281,5.71,470300.0],["2025-05-15",5.875,6.03,5.34,5.89,182300.0],["2025-05-16",5.97,6.6,5.75,6.38,408700.0],["2025-05-19",6.14,6.23,5.7,5.84,298200.0],["2025-05-20",5.94,6.086,5.62,6.05,138800.0],["2025-05-21",5.99,5.99,5.5,5.56,169100.0],["2025-05-22",5.64,6.06,5.43,5.88,142100.0],["2025-05-23",5.66,5.971,5.65,5.82,122800.0],["2025-05-27",5.95,6.49,5.95,6.16,233000.0],["2025-05-28",6.16,6.304,5.81,6.02,116000.0],["2025-05-29",6.13,6.13,5.68,5.82,175700.0],["2025-05-30",5.76,5.82,5.48,5.58,143100.0],["2025-06-02",5.6,5.75,5.3,5.68,113100.0],["2025-06-03",5.8,5.96,5.565,5.9,184500.0],["2025-06-04",5.99,6.12,5.93,6.06,142200.0],["2025-06-05",6.02,6.17,5.91,6.02,212900.0],["2025-06-06",6.09,6.3,5.925,6.27,269100.0],["2025-06-09",6.32,6.36,6.13,6.24,170300.0],["2025-06-10",6.34,6.4,6.02,6.2,171300.0],["2025-06-11",6.14,6.326,6.04,6.11,183100.0],["2025-06-12",6.05,6.103,5.75,5.82,231700.0],["2025-06-13",5.58,5.75,5.48,5.54,159700.0],["2025-06-16",5.61,6.039,5.6,5.83,331400.0],["2025-06-17",5.84,5.87,5.38,5.38,212000.0],["2025-06-18",5.32,5.52,5.3,5.3,161200.0],["2025-06-20",5.34,5.45,5.19,5.28,312000.0],["2025-06-23",5.2,5.28,4.91,5.07,247000.0],["2025-06-24",5.37,5.47,5.05,5.09,654800.0],["2025-06-25",5.22,5.22,4.9,5.04,202800.0],["2025-06-26",5.0,5.16,4.94,5.05,165700.0],["2025-06-27",5.08,5.18,4.95,5.0,147600.0],["2025-06-30",5.03,5.05,4.908,4.94,149600.0],["2025-07-01",4.86,5.05,4.735,4.86,117700.0],["2025-07-02",5.0,5.223,4.86,5.2,419800.0],["2025-07-03",5.25,5.51,5.18,5.42,338300.0],["2025-07-07",5.58,6.83,5.56,6.81,951800.0],["2025-07-08",7.16,7.318,6.42,6.66,863900.0],["2025-07-09",6.71,6.756,6.334,6.55,353700.0],["2025-07-10",6.93,7.65,6.86,7.6,1452800.0],["2025-07-11",7.9,7.95,7.17,7.36,701700.0],["2025-07-14",7.36,8.314,6.881,8.0,871000.0],["2025-07-15",8.07,8.19,7.45,7.46,459000.0],["2025-07-16",7.88,8.22,7.42,8.2,843200.0],["2025-07-17",8.49,9.41,8.0,8.2,2604700.0],["2025-07-18",9.24,10.14,8.36,10.09,2963500.0],["2025-07-21",9.84,9.844,8.56,8.65,1573300.0],["2025-07-22",8.92,8.92,7.35,7.51,1349100.0],["2025-07-23",7.81,8.083,7.3,7.6,1245800.0],["2025-07-24",7.61,7.879,7.46,7.5,648900.0],["2025-07-25",7.48,7.5,6.95,7.01,621700.0],["2025-07-28",7.08,7.25,6.48,6.52,889100.0],["2025-07-29",6.52,6.609,5.9,5.94,760200.0],["2025-07-30",5.96,6.08,5.54,5.59,455300.0],["2025-07-31",5.8,6.07,5.58,5.95,791900.0],["2025-08-01",5.72,6.03,5.6,5.79,612500.0],["2025-08-04",5.79,6.027,5.64,5.97,492100.0],["2025-08-05",6.0,6.175,5.8,5.89,373200.0],["2025-08-06",5.97,6.041,5.59,5.66,392700.0],["2025-08-07",5.69,5.8,5.53,5.62,302700.0],["2025-08-08",5.69,6.02,5.6,5.93,403600.0],["2025-08-11",5.97,6.02,5.74,5.78,342800.0],["2025-08-12",5.78,5.95,5.53,5.95,490000.0],["2025-08-13",5.76,6.06,5.301,5.95,888500.0],["2025-08-14",5.7,5.9,5.64,5.76,322200.0],["2025-08-15",5.7,5.746,5.56,5.56,230800.0],["2025-08-18",5.56,5.86,5.54,5.81,256400.0],["2025-08-19",5.76,5.833,5.01,5.08,669600.0],["2025-08-20",5.23,5.29,5.08,5.2,359100.0],["2025-08-21",5.14,5.4,5.04,5.3,206200.0],["2025-08-22",5.31,5.65,5.15,5.63,328500.0],["2025-08-25",5.59,5.74,5.45,5.48,246200.0],["2025-08-26",5.65,6.07,5.64,5.86,461300.0],["2025-08-27",5.8,6.427,5.68,6.16,814400.0],["2025-08-28",6.17,6.184,5.8,5.92,449800.0],["2025-08-29",5.97,6.076,5.861,6.04,230000.0],["2025-09-02",5.85,5.96,5.56,5.59,290700.0],["2025-09-03",5.75,5.9,5.58,5.65,173600.0],["2025-09-04",5.59,5.76,5.42,5.51,244100.0],["2025-09-05",5.58,5.665,5.35,5.48,188700.0],["2025-09-08",5.47,5.59,5.36,5.45,204600.0],["2025-09-09",5.46,5.679,5.45,5.66,207800.0],["2025-09-10",5.54,5.7,5.49,5.56,143000.0],["2025-09-11",5.52,5.9,5.51,5.86,234000.0],["2025-09-12",5.86,6.17,5.81,5.82,285700.0],["2025-09-15",5.86,6.01,5.66,5.9,206600.0],["2025-09-16",5.91,6.1,5.76,5.91,162300.0],["2025-09-17",5.93,6.274,5.9,6.01,335800.0],["2025-09-18",6.17,6.45,6.13,6.19,370700.0],["2025-09-19",6.25,6.3,6.075,6.08,317600.0],["2025-09-22",6.03,6.18,5.75,6.04,318000.0],["2025-09-23",6.03,6.121,5.6,5.61,385300.0],["2025-09-24",5.66,5.88,5.66,5.71,201300.0],["2025-09-25",5.62,5.7,5.37,5.56,278700.0],["2025-09-26",5.57,5.689,5.43,5.46,144400.0],["2025-09-29",5.61,6.018,5.61,5.9,421200.0],["2025-09-30",5.81,5.82,5.53,5.77,299300.0],["2025-10-01",5.8,6.24,5.78,6.16,596300.0],["2025-10-02",6.21,6.43,6.12,6.4,498800.0],["2025-10-03",6.6,6.87,6.2,6.22,701500.0],["2025-10-06",6.61,7.62,6.59,7.4,1741800.0],["2025-10-07",7.45,7.487,6.77,6.9,791900.0],["2025-10-08",6.97,7.15,6.8,6.94,492900.0],["2025-10-09",7.2,7.25,6.87,7.04,508900.0],["2025-10-10",7.19,7.389,6.22,6.29,777200.0],["2025-10-13",6.44,6.55,5.95,6.11,645900.0],["2025-10-14",6.03,6.86,5.86,6.71,905600.0],["2025-10-15",6.96,7.04,6.301,6.43,434600.0],["2025-10-16",6.51,6.659,5.82,5.87,524400.0],["2025-10-17",5.8,5.97,5.6,5.67,402100.0],["2025-10-20",5.85,6.0,5.76,5.92,406000.0],["2025-10-21",5.9,6.01,5.62,5.8,380400.0],["2025-10-22",5.76,5.81,5.21,5.42,470300.0],["2025-10-23",5.57,5.8,5.52,5.7,447700.0],["2025-10-24",5.85,6.01,5.8,5.9,435400.0],["2025-10-27",5.99,6.04,5.595,5.81,619800.0],["2025-10-28",5.79,5.93,5.5,5.55,406000.0],["2025-10-29",5.54,5.59,5.354,5.36,325000.0],["2025-10-30",5.28,5.3,5.022,5.07,399100.0],["2025-10-31",5.08,5.2,5.0,5.12,374700.0],["2025-11-03",5.09,5.1,4.66,4.68,479500.0],["2025-11-04",4.545,4.68,4.34,4.34,428000.0],["2025-11-05",4.41,4.49,4.2,4.45,329600.0],["2025-11-06",4.65,4.8,4.14,4.19,497200.0],["2025-11-07",4.06,4.33,3.92,4.31,382200.0],["2025-11-10",4.49,4.675,4.35,4.56,369000.0],["2025-11-11",4.56,5.02,4.42,4.92,434800.0],["2025-11-12",5.1,5.58,4.99,5.33,1108000.0],["2025-11-13",5.11,5.27,4.66,4.88,768200.0],["2025-11-14",4.7,5.503,4.7,5.45,503800.0],["2025-11-17",5.35,5.37,4.9,5.05,320900.0],["2025-11-18",4.92,5.23,4.85,5.15,237800.0],["2025-11-19",5.19,5.23,4.85,4.92,208600.0],["2025-11-20",5.1,5.72,4.76,4.77,607400.0],["2025-11-21",4.75,4.88,4.46,4.7,425800.0],["2025-11-24",4.82,4.99,4.65,4.68,169100.0],["2025-11-25",4.7,4.75,4.54,4.75,243100.0],["2025-11-26",4.83,4.875,4.68,4.84,224200.0],["2025-11-28",4.87,4.92,4.767,4.85,86800.0],["2025-12-01",4.7,4.761,4.44,4.47,204100.0],["2025-12-02",4.49,4.59,4.42,4.42,138800.0],["2025-12-03",4.43,5.03,4.42,4.91,831100.0],["2025-12-04",5.0,5.06,4.71,4.92,604700.0],["2025-12-05",4.84,5.0,4.71,4.74,287700.0],["2025-12-08",4.75,4.839,4.4,4.44,296000.0],["2025-12-09",4.45,4.55,4.365,4.48,208600.0],["2025-12-10",4.46,4.73,4.35,4.43,337900.0],["2025-12-11",4.84,5.108,4.66,5.0,885600.0],["2025-12-12",5.08,5.3,4.755,4.76,601600.0],["2025-12-15",5.0,5.19,4.8,4.83,741700.0],["2025-12-16",4.875,5.41,4.86,4.87,862300.0],["2025-12-17",4.88,4.935,4.31,4.32,659400.0],["2025-12-18",4.55,4.61,3.535,3.545,1338200.0],["2025-12-19",3.615,3.97,3.54,3.7,1199700.0],["2025-12-22",3.7,3.96,3.68,3.77,600500.0],["2025-12-23",3.75,3.85,3.635,3.76,324300.0],["2025-12-24",3.73,3.91,3.61,3.87,182100.0],["2025-12-26",3.87,4.13,3.81,3.96,364100.0],["2025-12-29",4.15,4.4,3.94,3.96,752300.0],["2025-12-30",3.94,3.99,3.67,3.69,642100.0],["2025-12-31",3.71,3.8,3.68,3.71,354400.0],["2026-01-02",3.81,4.1,3.712,4.06,413900.0],["2026-01-05",4.12,4.29,4.0,4.12,458100.0],["2026-01-06",4.15,4.22,4.04,4.2,302100.0],["2026-01-07",4.24,4.26,4.04,4.07,266900.0],["2026-01-08",4.03,4.18,3.95,4.14,260500.0],["2026-01-09",4.2,4.28,3.94,3.95,309700.0],["2026-01-12",3.96,4.16,3.932,4.13,267200.0],["2026-01-13",4.1,4.165,3.91,4.09,212400.0],["2026-01-14",4.43,4.54,4.218,4.39,1026200.0],["2026-01-15",4.45,4.64,4.21,4.45,589300.0],["2026-01-16",4.46,4.55,4.3,4.36,324200.0],["2026-01-20",4.25,4.48,4.12,4.33,262200.0],["2026-01-21",4.27,4.47,4.16,4.33,413400.0],["2026-01-22",4.325,4.46,4.14,4.15,470500.0],["2026-01-23",4.15,4.15,3.965,3.99,431100.0],["2026-01-26",3.97,3.97,3.65,3.73,487400.0],["2026-01-27",3.76,3.886,3.66,3.84,334000.0],["2026-01-28",3.87,3.9,3.65,3.7,518600.0],["2026-01-29",3.7,3.734,3.54,3.7,412900.0],["2026-01-30",3.65,3.74,3.415,3.42,422000.0],["2026-02-02",3.45,3.5,3.3,3.34,324600.0],["2026-02-03",3.42,3.42,3.15,3.32,299500.0],["2026-02-04",3.34,3.34,3.01,3.18,385800.0],["2026-02-05",3.14,3.155,2.92,2.94,310700.0],["2026-02-06",3.0,3.62,3.0,3.58,656800.0],["2026-02-09",3.64,3.98,3.54,3.85,466700.0],["2026-02-10",3.85,3.945,3.696,3.78,294700.0],["2026-02-11",3.78,3.78,3.51,3.56,199500.0],["2026-02-12",3.62,3.71,3.45,3.55,181800.0],["2026-02-13",3.58,4.055,3.55,4.03,611600.0],["2026-02-17",4.0,4.0,3.69,3.77,230700.0],["2026-02-18",3.76,4.199,3.75,4.0,320500.0],["2026-02-19",3.97,4.15,3.895,4.07,189000.0],["2026-02-20",4.01,4.15,3.81,3.93,311700.0],["2026-02-23",3.85,4.08,3.685,3.75,258300.0],["2026-02-24",3.75,4.1,3.75,4.01,172000.0],["2026-02-25",4.0,4.25,4.0,4.17,219900.0],["2026-02-26",4.2,4.41,4.05,4.38,476800.0],["2026-02-27",4.22,4.28,3.93,3.97,252800.0],["2026-03-02",3.75,4.14,3.63,4.07,333300.0],["2026-03-03",3.99,4.209,3.91,4.06,259600.0],["2026-03-04",4.19,4.45,4.13,4.19,475800.0],["2026-03-05",4.305,4.456,3.87,4.04,640900.0],["2026-03-06",3.95,4.056,3.851,3.89,222000.0],["2026-03-09",3.86,3.96,3.73,3.91,242800.0],["2026-03-10",3.89,4.23,3.868,4.0,292700.0],["2026-03-11",4.01,4.1,3.9,3.95,158700.0],["2026-03-12",3.87,3.98,3.8,3.87,108100.0],["2026-03-13",3.88,4.02,3.8,3.82,143000.0],["2026-03-16",3.88,3.94,3.71,3.79,337000.0],["2026-03-17",3.83,3.94,3.77,3.78,194000.0],["2026-03-18",3.91,4.28,3.9,4.15,666200.0],["2026-03-19",4.08,4.205,3.97,4.11,398700.0],["2026-03-20",4.15,4.23,3.92,3.93,312200.0],["2026-03-23",4.07,4.29,4.06,4.14,407900.0],["2026-03-24",4.14,4.37,4.13,4.21,389400.0],["2026-03-25",4.34,5.275,4.3,5.2,4205700.0],["2026-03-26",5.14,5.96,5.0,5.53,1478400.0],["2026-03-27",5.45,5.47,4.7,4.81,877300.0],["2026-03-30",4.84,4.9,3.25,3.395,1897500.0],["2026-03-31",3.4,4.294,3.32,4.17,1202100.0],["2026-04-01",4.2,4.29,3.817,3.88,696000.0],["2026-04-02",3.8,3.937,3.66,3.9,336800.0],["2026-04-06",3.94,4.13,3.87,3.91,379100.0],["2026-04-07",3.9,3.9,3.61,3.74,434300.0],["2026-04-08",3.88,3.99,3.61,3.67,399200.0],["2026-04-09",3.64,3.935,3.37,3.38,878100.0],["2026-04-10",3.4,3.45,3.32,3.37,422800.0],["2026-04-13",3.38,3.48,3.25,3.36,395400.0],["2026-04-14",3.44,3.48,3.35,3.4,330000.0],["2026-04-15",3.52,3.72,3.41,3.45,816500.0],["2026-04-16",3.55,3.74,3.43,3.58,854100.0],["2026-04-17",3.64,3.65,3.35,3.36,741500.0],["2026-04-20",3.36,3.45,3.25,3.44,328200.0],["2026-04-21",3.47,3.47,3.245,3.25,540400.0],["2026-04-22",3.28,3.41,3.28,3.32,401200.0],["2026-04-23",3.3,3.3,3.07,3.2,565300.0],["2026-04-24",3.2,3.2,3.06,3.14,301800.0],["2026-04-27",3.19,3.265,3.13,3.17,403400.0],["2026-04-28",3.13,3.13,3.02,3.09,314100.0],["2026-04-29",3.1,3.1,3.0,3.06,219400.0],["2026-04-30",3.07,3.2,3.03,3.14,226600.0],["2026-05-01",3.14,3.24,3.12,3.13,494800.0],["2026-05-04",3.155,3.47,3.13,3.31,725900.0],["2026-05-05",3.31,3.31,3.1,3.13,483900.0],["2026-05-06",3.12,3.2,3.02,3.1,506400.0],["2026-05-07",3.11,3.17,3.02,3.03,345800.0],["2026-05-08",3.06,3.062,2.94,2.99,478700.0],["2026-05-11",2.99,3.02,2.86,2.9,495100.0],["2026-05-12",2.9,2.97,2.78,2.86,347700.0],["2026-05-13",2.88,2.99,2.812,2.9,329400.0],["2026-05-14",2.94,3.001,2.76,2.94,469800.0],["2026-05-15",2.9,2.98,2.85,2.95,203900.0],["2026-05-18",3.09,3.16,2.76,2.78,759700.0],["2026-05-19",2.82,2.82,2.55,2.6,617300.0],["2026-05-20",2.6,2.67,2.515,2.61,426900.0],["2026-05-21",2.612,2.895,2.6,2.88,698400.0],["2026-05-22",2.91,3.11,2.9,3.0,631300.0],["2026-05-26",3.03,3.168,2.92,2.92,630100.0],["2026-05-27",2.95,3.006,2.77,2.77,726800.0],["2026-05-28",2.78,2.95,2.75,2.87,448000.0],["2026-05-29",2.91,3.06,2.8,2.92,754300.0],["2026-06-01",2.92,2.94,2.77,2.85,684500.0],["2026-06-02",2.8,2.85,2.68,2.72,654500.0],["2026-06-03",2.68,2.68,2.54,2.55,636800.0],["2026-06-04",2.53,2.635,2.52,2.55,393500.0],["2026-06-05",2.56,2.56,2.25,2.29,979300.0],["2026-06-08",2.32,2.38,2.211,2.225,469000.0],["2026-06-09",2.27,2.31,2.1,2.11,787900.0],["2026-06-10",2.1,2.17,1.95,2.01,651500.0],["2026-06-11",2.02,2.1,1.975,2.07,533100.0],["2026-06-12",2.11,2.12,1.97,1.99,390300.0],["2026-06-15",2.08,2.13,2.04,2.04,462900.0],["2026-06-16",2.05,2.12,1.98,1.98,501400.0],["2026-06-17",1.98,2.09,1.95,1.95,529900.0],["2026-06-18",1.98,2.03,1.94,2.01,460500.0],["2026-06-22",2.09,2.18,1.88,1.9,1363900.0],["2026-06-23",1.84,2.01,1.781,1.98,493800.0],["2026-06-24",2.01,2.05,1.91,1.94,403500.0],["2026-06-25",1.95,2.03,1.91,1.93,291300.0],["2026-06-26",1.99,2.035,1.85,2.0,538500.0],["2026-06-29",2.03,2.07,1.95,2.02,307800.0],["2026-06-30",2.0,2.13,1.98,2.11,940600.0],["2026-07-01",2.1,2.15,2.01,2.07,920500.0],["2026-07-02",2.04,2.17,1.98,2.04,667500.0],["2026-07-06",2.01,2.085,1.9,1.9,475500.0],["2026-07-07",1.9,1.92,1.76,1.8,825100.0],["2026-07-08",1.77,1.844,1.71,1.82,471700.0],["2026-07-09",1.85,1.85,1.78,1.82,293000.0],["2026-07-10",1.81,1.81,1.655,1.73,742100.0],["2026-07-13",1.71,1.78,1.591,1.63,499400.0],["2026-07-14",1.63,1.66,1.62,1.62,308800.0],["2026-07-15",1.65,1.78,1.565,1.59,693500.0],["2026-07-16",1.61,1.66,1.48,1.48,703000.0],["2026-07-17",1.44,1.49,1.38,1.47,425000.0],["2026-07-20",1.47,1.5,1.35,1.4,4715600.0],["2026-07-21",1.42,1.555,1.4,1.43,1343953.0],["2026-07-22",1.49,2.29,1.485,2.08,18701945.479539],["2026-07-23",1.99,2.02,1.7,1.7,2563758.974964],["2026-07-24",1.68,1.68,1.45,1.45,1452725.976711],["2026-07-27",1.51,1.59,1.44,1.46,1253265.740738],["2026-07-28",1.48,1.55,1.46,1.52,1464756.418285],["2026-07-29",1.5,1.505,1.365,1.38,1160809.723681],["2026-07-30",1.4,2.09,1.4,1.99,4566609.261939],["2026-07-31",1.92,2,1.58,1.64,2884131.886823],["2026-08-03",1.67,1.7,1.55,1.57,1510454.097299],["2026-08-04",1.61,1.655,1.58,1.62,1552033.261963]]}