{"t":"NXXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-15",89.6,98.0,81.8,90.8,657500.0],["2021-09-16",89.6,109.8,85.86,104.0,661335.0],["2021-09-17",96.52,99.2,90.2,91.2,157500.0],["2021-09-20",81.96,85.4,78.0,78.8,114635.0],["2021-09-21",79.0,79.4,66.0,69.6,104790.0],["2021-09-22",69.2,78.6,67.2,67.6,57995.0],["2021-09-23",67.2,68.4,56.4,58.0,91965.0],["2021-09-24",57.2,70.8,57.2,66.4,135210.0],["2021-09-27",67.6,73.0,63.2,66.4,76655.0],["2021-09-28",65.0,68.0,60.0,64.8,60165.0],["2021-09-29",64.8,96.0,61.2,78.0,415455.0],["2021-09-30",77.8,91.2,76.4,81.8,238775.0],["2021-10-01",80.2,81.0,69.0,73.0,77165.0],["2021-10-04",72.2,72.4,60.6,64.2,64380.0],["2021-10-05",63.66,68.0,57.2,62.8,116195.0],["2021-10-06",60.0,65.0,58.2,61.2,23040.0],["2021-10-07",62.6,68.8,60.2,65.0,70115.0],["2021-10-08",63.0,71.6,63.0,69.16,46945.0],["2021-10-11",77.8,88.0,71.4,73.6,1483810.0],["2021-10-12",68.16,68.54,64.6,66.2,80895.0],["2021-10-13",64.72,66.4,61.1,65.0,44375.0],["2021-10-14",64.2,65.4,62.2,62.6,21215.0],["2021-10-15",61.8,64.96,61.6,62.2,24335.0],["2021-10-18",62.0,64.6,61.8,63.4,19065.0],["2021-10-19",62.6,65.2,61.2,62.0,26055.0],["2021-10-20",62.0,62.8,60.4,62.0,15005.0],["2021-10-21",61.6,62.6,57.6,59.4,41170.0],["2021-10-22",59.8,59.8,54.2,58.2,37860.0],["2021-10-25",57.8,58.72,55.6,55.8,19555.0],["2021-10-26",56.4,57.6,53.0,54.8,42580.0],["2021-10-27",55.2,58.6,54.6,57.6,26035.0],["2021-10-28",57.8,60.8,56.4,58.8,31855.0],["2021-10-29",59.2,59.78,58.0,59.2,9505.0],["2021-11-01",58.6,58.86,55.8,57.0,15205.0],["2021-11-02",56.0,57.6,55.4,57.6,13585.0],["2021-11-03",57.6,61.04,56.6,59.8,14590.0],["2021-11-04",59.8,60.0,57.4,58.6,7470.0],["2021-11-05",58.4,60.0,58.0,58.6,7115.0],["2021-11-08",59.0,64.0,58.4,63.6,43855.0],["2021-11-09",56.6,58.6,54.4,56.4,40200.0],["2021-11-10",55.2,55.66,54.2,55.4,7880.0],["2021-11-11",55.0,55.2,52.6,54.2,9950.0],["2021-11-12",54.0,55.0,53.4,54.2,7105.0],["2021-11-15",54.2,55.6,53.0,54.8,8400.0],["2021-11-16",54.8,55.02,53.0,53.8,9115.0],["2021-11-17",53.6,53.6,51.2,52.2,26455.0],["2021-11-18",54.8,54.8,52.2,53.0,10600.0],["2021-11-19",52.2,53.8,51.2,53.6,5160.0],["2021-11-22",54.4,54.6,47.4,48.4,13915.0],["2021-11-23",48.4,50.2,46.6,49.0,6670.0],["2021-11-24",49.0,51.6,48.2,49.6,8410.0],["2021-11-26",47.4,50.8,47.0,49.4,3585.0],["2021-11-29",49.2,51.2,49.0,50.8,4055.0],["2021-11-30",50.6,59.6,47.8,49.8,44810.0],["2021-12-01",49.2,51.8,48.36,49.0,8010.0],["2021-12-02",45.4,48.0,43.2,46.4,10745.0],["2021-12-03",47.2,47.2,40.6,43.4,16520.0],["2021-12-06",42.0,45.0,40.4,43.6,5500.0],["2021-12-07",45.8,48.8,44.06,47.6,11425.0],["2021-12-08",47.0,53.72,46.6,50.4,12380.0],["2021-12-09",50.2,50.2,44.4,44.4,4215.0],["2021-12-10",44.8,47.0,44.2,44.2,2235.0],["2021-12-13",44.6,45.6,41.2,43.0,7510.0],["2021-12-14",42.0,43.44,38.26,38.6,16210.0],["2021-12-15",39.8,40.8,37.0,40.8,6985.0],["2021-12-16",40.2,41.2,36.6,39.4,16655.0],["2021-12-17",40.2,41.3,34.9,35.1,24590.0],["2021-12-20",34.8,35.4,31.2,33.8,18775.0],["2021-12-21",33.0,33.8,32.12,33.4,19940.0],["2021-12-22",33.0,34.0,31.2,31.4,14410.0],["2021-12-23",32.0,35.0,31.4,34.8,22255.0],["2021-12-27",34.0,34.0,30.6,31.4,15475.0],["2021-12-28",30.8,33.3,29.6,31.6,26265.0],["2021-12-29",31.0,31.18,28.8,29.2,6835.0],["2021-12-30",28.6,29.4,27.5,28.4,22720.0],["2021-12-31",28.2,29.0,27.2,27.6,21080.0],["2022-01-03",28.4,30.0,27.2,29.8,18455.0],["2022-01-04",29.2,30.4,28.0,29.0,19000.0],["2022-01-05",29.0,29.8,28.4,28.6,6440.0],["2022-01-06",29.0,31.4,27.4,28.8,40725.0],["2022-01-07",28.8,32.0,27.4,28.8,20125.0],["2022-01-10",28.6,29.0,27.6,27.6,5195.0],["2022-01-11",28.1,28.8,26.4,28.0,5205.0],["2022-01-12",28.8,30.0,28.2,28.4,12570.0],["2022-01-13",29.0,29.0,26.6,27.0,5010.0],["2022-01-14",26.6,27.4,25.0,25.4,9485.0],["2022-01-18",25.8,27.4,24.2,24.2,15790.0],["2022-01-19",25.6,25.6,23.2,23.6,12505.0],["2022-01-20",23.8,27.8,23.6,25.2,28660.0],["2022-01-21",26.0,26.4,23.4,23.8,10060.0],["2022-01-24",22.8,23.6,19.32,23.4,25165.0],["2022-01-25",23.0,24.6,21.6,23.6,3495.0],["2022-01-26",24.2,25.6,22.8,23.4,12550.0],["2022-01-27",24.4,24.8,22.0,22.0,13260.0],["2022-01-28",21.4,22.8,20.2,22.4,18910.0],["2022-01-31",23.6,23.6,21.8,23.2,12315.0],["2022-02-01",23.8,26.6,23.8,26.2,14300.0],["2022-02-02",25.0,26.2,24.1,24.4,4060.0],["2022-02-03",23.6,24.8,23.0,23.8,2525.0],["2022-02-04",23.4,24.6,22.8,23.8,3445.0],["2022-02-07",23.4,24.6,23.0,24.4,2770.0],["2022-02-08",23.8,25.6,23.7,25.4,2920.0],["2022-02-09",25.8,27.0,24.4,26.8,5675.0],["2022-02-10",27.0,27.0,24.2,24.4,5865.0],["2022-02-11",24.2,25.0,22.48,23.4,5300.0],["2022-02-14",23.0,23.98,22.8,23.4,1200.0],["2022-02-15",24.2,24.8,23.4,24.0,2290.0],["2022-02-16",23.8,24.6,23.4,23.8,2130.0],["2022-02-17",23.4,23.6,22.8,23.4,2185.0],["2022-02-18",23.18,23.18,21.2,21.9,3550.0],["2022-02-22",23.2,23.2,20.0,20.4,7020.0],["2022-02-23",20.6,21.8,19.34,20.2,5715.0],["2022-02-24",17.6,21.0,16.02,19.4,6540.0],["2022-02-25",19.4,22.8,19.4,21.0,2600.0],["2022-02-28",20.8,23.4,20.2,22.4,2785.0],["2022-03-01",22.9,23.0,20.8,21.2,1275.0],["2022-03-02",21.6,22.14,18.12,20.8,10145.0],["2022-03-03",24.8,25.2,22.2,25.0,33050.0],["2022-03-04",24.4,24.4,20.16,21.4,21975.0],["2022-03-07",21.08,27.4,20.4,25.4,60850.0],["2022-03-08",28.8,30.0,21.8,28.0,78345.0],["2022-03-09",25.0,27.0,25.0,25.2,23760.0],["2022-03-10",25.0,25.8,23.8,24.8,7265.0],["2022-03-11",24.2,24.6,22.2,22.4,6830.0],["2022-03-14",22.2,22.5,20.0,20.2,8730.0],["2022-03-15",19.82,21.6,19.56,20.2,10945.0],["2022-03-16",20.4,20.82,19.6,19.82,14195.0],["2022-03-17",21.6,23.4,20.8,22.0,99895.0],["2022-03-18",22.0,23.0,21.8,23.0,14180.0],["2022-03-21",22.4,22.78,20.6,22.0,17615.0],["2022-03-22",21.6,24.0,21.6,23.2,14840.0],["2022-03-23",23.2,23.2,22.2,22.8,6770.0],["2022-03-24",23.0,23.3,21.42,21.6,5320.0],["2022-03-25",22.2,22.8,21.6,22.0,4860.0],["2022-03-28",22.0,22.0,21.0,21.2,3850.0],["2022-03-29",21.0,21.6,20.0,21.0,15845.0],["2022-03-30",20.4,22.0,20.4,21.7,3275.0],["2022-03-31",21.6,21.6,20.8,21.0,2365.0],["2022-04-01",20.6,21.4,20.0,20.8,4205.0],["2022-04-04",20.8,21.2,20.2,20.6,980.0],["2022-04-05",20.2,21.0,20.2,20.4,1055.0],["2022-04-06",20.6,20.6,19.82,20.0,2305.0],["2022-04-07",19.8,20.4,19.0,19.6,2320.0],["2022-04-08",19.6,20.0,19.32,19.8,1115.0],["2022-04-11",19.86,20.4,19.1,19.3,3780.0],["2022-04-12",18.84,20.0,18.2,19.0,3625.0],["2022-04-13",18.6,18.98,18.02,18.2,5620.0],["2022-04-14",18.4,19.0,17.02,18.3,7390.0],["2022-04-18",18.3,18.8,17.8,18.3,3025.0],["2022-04-19",18.0,18.8,17.4,17.9,2900.0],["2022-04-20",17.72,18.26,17.2,18.1,1360.0],["2022-04-21",17.6,18.6,17.6,17.6,1685.0],["2022-04-22",17.4,17.6,16.08,17.2,4445.0],["2022-04-25",17.1,17.46,16.34,16.34,1315.0],["2022-04-26",16.2,17.4,14.6,14.9,10035.0],["2022-04-27",14.9,14.9,13.06,13.7,10420.0],["2022-04-28",13.66,14.26,13.02,13.7,4145.0],["2022-04-29",13.8,14.0,12.08,13.0,4825.0],["2022-05-02",13.4,13.4,11.5,12.3,10915.0],["2022-05-03",11.94,12.66,10.6,12.0,8260.0],["2022-05-04",12.0,12.4,11.6,11.7,7100.0],["2022-05-05",11.8,12.6,11.7,11.8,4445.0],["2022-05-06",12.0,12.2,11.2,11.36,2200.0],["2022-05-09",11.08,12.0,11.08,11.58,6980.0],["2022-05-10",11.2,11.4,9.6,10.28,6185.0],["2022-05-11",10.14,10.6,9.26,9.6,4020.0],["2022-05-12",8.7,10.26,8.6,9.2,10450.0],["2022-05-13",10.66,10.66,9.2,9.74,2950.0],["2022-05-16",9.8,10.22,9.4,9.68,6540.0],["2022-05-17",10.0,10.2,9.24,9.52,2700.0],["2022-05-18",9.2,10.0,8.46,8.8,3130.0],["2022-05-19",9.4,9.5,8.34,8.64,5385.0],["2022-05-20",8.6,8.9,7.8,8.4,6930.0],["2022-05-23",8.4,8.8,8.4,8.58,2930.0],["2022-05-24",8.28,8.6,7.66,7.8,7240.0],["2022-05-25",7.6,7.98,7.28,7.28,9705.0],["2022-05-26",7.8,8.6,7.6,8.6,6920.0],["2022-05-27",8.48,9.2,8.28,9.2,4975.0],["2022-05-31",9.2,9.78,9.04,9.2,3205.0],["2022-06-01",9.8,9.8,8.6,9.4,3360.0],["2022-06-02",9.22,9.6,8.8,9.6,2065.0],["2022-06-03",9.96,9.96,9.4,9.4,1370.0],["2022-06-06",9.64,9.64,8.06,8.76,3295.0],["2022-06-07",9.66,9.66,8.44,9.02,3925.0],["2022-06-08",8.6,10.58,8.2,10.46,6740.0],["2022-06-09",10.6,11.64,10.0,11.2,11755.0],["2022-06-10",12.6,12.6,11.4,11.72,8130.0],["2022-06-13",11.76,12.6,11.2,12.16,5255.0],["2022-06-14",12.16,12.34,11.8,11.8,3065.0],["2022-06-15",12.6,13.0,11.0,11.54,8490.0],["2022-06-16",11.8,12.8,11.34,11.5,3535.0],["2022-06-17",11.62,12.2,11.0,11.64,2455.0],["2022-06-21",11.6,12.2,11.34,11.34,2630.0],["2022-06-22",11.6,12.0,11.44,11.44,1080.0],["2022-06-23",12.0,12.2,10.0,10.3,5885.0],["2022-06-24",10.8,11.2,10.6,10.6,3510.0],["2022-06-27",10.6,11.04,10.02,10.1,1620.0],["2022-06-28",10.1,14.94,9.8,14.32,14380.0],["2022-06-29",13.88,14.72,12.8,14.0,4890.0],["2022-06-30",12.6,16.2,11.52,16.0,5390.0],["2022-07-01",16.4,16.4,15.2,15.6,2425.0],["2022-07-05",16.4,16.4,14.8,15.8,1585.0],["2022-07-06",16.0,16.0,14.8,14.84,490.0],["2022-07-07",15.92,15.92,14.86,15.6,1280.0],["2022-07-08",15.98,16.0,14.0,14.18,3275.0],["2022-07-11",14.4,14.4,13.2,13.2,2000.0],["2022-07-12",13.58,13.58,12.2,12.2,3505.0],["2022-07-13",12.74,13.66,12.2,12.82,3055.0],["2022-07-14",12.6,13.0,12.6,12.6,400.0],["2022-07-15",13.0,13.58,12.4,12.9,720.0],["2022-07-18",13.24,16.34,12.88,15.8,5705.0],["2022-07-19",16.2,16.6,15.08,16.4,2410.0],["2022-07-20",16.88,17.68,15.8,16.2,1035.0],["2022-07-21",15.6,16.2,15.0,15.2,790.0],["2022-07-22",15.8,15.8,14.0,14.6,1245.0],["2022-07-25",15.4,16.18,13.6,13.8,1930.0],["2022-07-26",14.14,14.6,11.7,12.8,2475.0],["2022-07-27",12.8,13.2,11.6,12.4,4365.0],["2022-07-28",12.56,12.8,12.0,12.2,2210.0],["2022-07-29",12.8,12.84,12.0,12.4,985.0],["2022-08-01",12.48,13.8,12.0,12.9,2110.0],["2022-08-02",14.0,14.0,12.44,13.6,2305.0],["2022-08-03",13.6,14.0,12.6,12.88,2090.0],["2022-08-04",13.12,15.0,12.8,14.2,2855.0],["2022-08-05",13.64,14.68,13.64,14.66,1140.0],["2022-08-08",14.66,16.64,14.66,15.56,5065.0],["2022-08-09",15.6,16.6,15.44,16.2,2450.0],["2022-08-10",16.4,18.4,16.0,18.4,12455.0],["2022-08-11",18.4,19.5,16.82,19.0,8300.0],["2022-08-12",18.0,18.0,16.6,16.74,6130.0],["2022-08-15",16.74,16.74,15.12,15.96,2730.0],["2022-08-16",15.98,16.8,15.74,15.8,2385.0],["2022-08-17",16.2,16.56,15.52,15.8,815.0],["2022-08-18",15.6,16.2,15.4,15.48,1335.0],["2022-08-19",15.8,15.8,14.8,15.4,2000.0],["2022-08-22",16.0,16.44,14.66,15.08,1595.0],["2022-08-23",14.6,15.48,14.4,14.4,1190.0],["2022-08-24",14.42,14.76,14.24,14.42,545.0],["2022-08-25",15.06,15.1,14.1,14.88,1770.0],["2022-08-26",14.9,14.9,14.1,14.6,625.0],["2022-08-29",14.6,14.6,14.1,14.1,2255.0],["2022-08-30",14.6,16.12,14.0,15.6,2245.0],["2022-08-31",15.8,16.2,14.82,16.1,1920.0],["2022-09-01",14.2,16.1,14.0,14.64,2355.0],["2022-09-02",14.66,15.4,13.4,14.16,2520.0],["2022-09-06",14.86,16.0,14.34,15.8,5245.0],["2022-09-07",16.0,17.0,15.24,17.0,4190.0],["2022-09-08",17.0,18.56,15.78,18.12,4920.0],["2022-09-09",18.4,19.6,16.74,19.0,5920.0],["2022-09-12",19.4,19.58,17.54,18.22,6010.0],["2022-09-13",18.0,18.6,15.2,15.2,10300.0],["2022-09-14",16.0,17.2,15.2,16.2,3525.0],["2022-09-15",14.92,18.4,14.8,17.52,9065.0],["2022-09-16",17.94,17.96,15.8,15.8,3940.0],["2022-09-19",16.0,16.36,14.4,14.68,12455.0],["2022-09-20",15.34,16.0,14.6,15.6,1130.0],["2022-09-21",15.6,16.0,14.0,14.32,5345.0],["2022-09-22",14.4,14.4,13.02,13.02,7035.0],["2022-09-23",9.84,11.38,9.84,11.0,12140.0],["2022-09-26",11.28,11.8,10.88,11.48,1945.0],["2022-09-27",11.4,11.6,10.54,10.94,1300.0],["2022-09-28",10.8,14.6,10.8,12.4,33525.0],["2022-09-29",12.74,12.94,11.02,11.74,9210.0],["2022-09-30",11.74,12.8,10.52,12.32,7455.0],["2022-10-03",12.64,12.8,11.2,12.0,2475.0],["2022-10-04",12.6,12.6,11.2,11.8,2720.0],["2022-10-05",12.0,12.8,11.62,12.4,1110.0],["2022-10-06",12.8,12.8,11.4,12.06,1265.0],["2022-10-07",11.7,12.74,11.2,12.2,1115.0],["2022-10-10",11.86,12.8,11.4,12.0,470.0],["2022-10-11",12.6,12.6,11.6,11.6,665.0],["2022-10-12",12.18,12.62,11.2,11.6,1250.0],["2022-10-13",11.98,11.98,10.94,11.3,705.0],["2022-10-14",11.6,12.1,11.26,11.4,840.0],["2022-10-17",10.8,11.92,10.8,11.44,1450.0],["2022-10-18",12.0,12.12,11.2,11.22,1465.0],["2022-10-19",11.4,12.1,11.4,11.6,1250.0],["2022-10-20",12.18,12.18,11.02,11.62,1190.0],["2022-10-21",11.4,15.0,11.4,12.62,7375.0],["2022-10-24",14.4,14.4,12.0,12.6,2005.0],["2022-10-25",12.6,13.84,11.4,13.2,1985.0],["2022-10-26",13.3,13.6,12.0,12.6,900.0],["2022-10-27",12.56,13.2,12.04,13.2,740.0],["2022-10-28",12.0,12.7,12.0,12.34,1965.0],["2022-10-31",12.0,13.18,12.0,12.2,1030.0],["2022-11-01",12.14,13.0,11.8,12.4,1600.0],["2022-11-02",12.76,12.8,11.86,12.2,855.0],["2022-11-03",12.42,12.42,11.8,12.0,1175.0],["2022-11-04",12.0,12.4,11.8,11.88,2130.0],["2022-11-07",11.8,12.96,11.8,12.44,805.0],["2022-11-08",14.4,14.4,12.2,12.32,1095.0],["2022-11-09",12.8,12.8,10.6,11.6,4845.0],["2022-11-10",12.6,12.6,11.4,11.46,1640.0],["2022-11-11",10.88,12.18,10.8,11.0,1750.0],["2022-11-14",10.9,12.0,9.4,10.7,2335.0],["2022-11-15",9.8,10.7,9.8,10.24,1405.0],["2022-11-16",10.2,10.72,9.22,9.48,1490.0],["2022-11-17",9.6,9.64,8.0,8.42,4275.0],["2022-11-18",8.84,9.64,8.44,9.3,1130.0],["2022-11-21",8.6,9.64,8.0,8.76,1170.0],["2022-11-22",8.7,9.2,8.2,8.4,1320.0],["2022-11-23",8.6,9.0,8.0,8.6,885.0],["2022-11-25",8.34,8.34,7.9,7.92,890.0],["2022-11-28",7.94,8.08,7.2,7.44,3420.0],["2022-11-29",7.8,8.06,7.34,7.56,1555.0],["2022-11-30",8.0,8.2,7.5,8.2,2105.0],["2022-12-01",8.2,8.8,8.2,8.7,385.0],["2022-12-02",8.78,9.6,8.48,9.5,685.0],["2022-12-05",9.6,9.6,9.0,9.22,230.0],["2022-12-06",9.4,9.4,8.56,9.38,555.0],["2022-12-07",9.0,9.1,8.6,8.82,745.0],["2022-12-08",8.2,8.8,7.64,8.12,2650.0],["2022-12-09",8.12,8.12,7.6,7.74,1175.0],["2022-12-12",9.64,9.64,7.84,8.16,1835.0],["2022-12-13",7.4,8.6,7.4,7.98,1170.0],["2022-12-14",7.82,9.0,7.82,8.28,255.0],["2022-12-15",7.5,9.18,7.5,9.04,250.0],["2022-12-16",7.8,9.1,7.8,9.0,360.0],["2022-12-19",8.56,9.04,7.5,8.0,940.0],["2022-12-20",7.8,8.68,7.24,8.2,525.0],["2022-12-21",8.4,8.4,7.4,7.98,530.0],["2022-12-22",8.4,8.4,7.6,8.0,560.0],["2022-12-23",8.0,8.0,6.8,6.8,3460.0],["2022-12-27",6.0,6.64,5.2,6.0,3590.0],["2022-12-28",6.1,6.6,5.0,5.12,2140.0],["2022-12-29",5.28,6.34,5.28,5.94,1805.0],["2022-12-30",6.24,6.34,5.2,5.62,4620.0],["2023-01-03",5.62,6.42,5.62,5.68,675.0],["2023-01-04",6.24,6.42,6.24,6.4,1545.0],["2023-01-05",6.5,9.24,6.5,8.36,4250.0],["2023-01-06",7.76,8.6,7.64,7.64,2475.0],["2023-01-09",8.34,8.6,7.64,8.36,2630.0],["2023-01-10",7.26,8.34,7.26,8.18,980.0],["2023-01-11",8.16,8.5,8.0,8.4,560.0],["2023-01-12",8.76,8.76,8.0,8.52,765.0],["2023-01-13",8.0,9.22,7.98,8.1,1890.0],["2023-01-17",9.2,9.2,7.8,7.8,2310.0],["2023-01-18",8.0,9.8,8.0,9.72,6760.0],["2023-01-19",9.72,9.72,8.64,9.28,2865.0],["2023-01-20",8.8,9.76,8.0,9.4,2500.0],["2023-01-23",9.36,9.36,8.46,9.18,1055.0],["2023-01-24",8.88,8.9,8.5,8.9,330.0],["2023-01-25",8.8,9.0,8.4,8.52,1065.0],["2023-01-26",8.94,9.74,8.2,8.4,955.0],["2023-01-27",9.12,9.6,8.4,9.6,1180.0],["2023-01-30",9.6,12.3,8.92,9.8,18520.0],["2023-01-31",9.84,10.52,8.8,9.8,3685.0],["2023-02-01",9.2,10.02,9.0,9.6,2860.0],["2023-02-02",9.4,9.8,9.2,9.6,1120.0],["2023-02-03",9.8,9.8,9.2,9.2,2395.0],["2023-02-06",10.0,10.0,9.0,9.54,1365.0],["2023-02-07",9.92,9.92,8.6,9.04,920.0],["2023-02-08",9.4,9.4,7.6,8.48,2305.0],["2023-02-09",8.18,8.4,7.64,8.04,1680.0],["2023-02-10",9.64,11.1,8.8,9.6,34815.0],["2023-02-13",10.1,10.1,8.42,9.0,3675.0],["2023-02-14",8.52,9.1,8.5,9.1,1130.0],["2023-02-15",9.12,9.2,8.6,9.0,3290.0],["2023-02-16",8.9,9.0,8.6,9.0,600.0],["2023-02-17",8.9,9.2,8.74,8.9,620.0],["2023-02-21",8.9,9.8,8.4,8.6,1680.0],["2023-02-22",8.84,9.2,8.2,8.24,1065.0],["2023-02-23",8.4,8.8,8.24,8.5,860.0],["2023-02-24",8.2,8.5,8.0,8.02,2145.0],["2023-02-27",8.4,8.5,7.8,7.8,1125.0],["2023-02-28",8.0,8.0,7.92,7.92,680.0],["2023-03-01",7.92,8.0,7.7,7.7,1515.0],["2023-03-02",7.64,7.8,7.6,7.6,1665.0],["2023-03-03",7.6,8.0,7.6,7.86,2955.0],["2023-03-06",8.26,8.26,7.6,7.98,1215.0],["2023-03-07",7.6,8.0,7.6,7.72,730.0],["2023-03-08",7.8,8.3,7.7,7.98,875.0],["2023-03-09",8.0,8.08,7.62,7.7,875.0],["2023-03-10",7.6,8.1,6.42,7.14,2180.0],["2023-03-13",7.42,7.42,6.4,7.2,870.0],["2023-03-14",6.4,7.4,6.4,6.78,475.0],["2023-03-15",7.4,7.4,6.42,6.5,1090.0],["2023-03-16",7.2,7.4,6.8,7.4,1290.0],["2023-03-17",6.8,7.4,6.68,7.0,685.0],["2023-03-20",6.34,7.0,6.22,6.7,765.0],["2023-03-21",6.6,6.7,6.2,6.5,955.0],["2023-03-22",6.5,6.9,6.5,6.5,585.0],["2023-03-23",6.5,7.0,6.24,6.26,625.0],["2023-03-24",6.86,6.86,6.06,6.18,605.0],["2023-03-27",6.1,6.16,6.0,6.02,1615.0],["2023-03-28",5.84,6.0,5.7,5.8,1810.0],["2023-03-29",6.06,6.1,5.8,5.8,735.0],["2023-03-30",6.0,6.4,6.0,6.4,1010.0],["2023-03-31",6.2,6.24,5.8,5.8,1215.0],["2023-04-03",6.2,6.6,6.1,6.26,1820.0],["2023-04-04",6.06,6.4,6.0,6.2,1165.0],["2023-04-05",6.4,6.62,6.4,6.62,770.0],["2023-04-06",6.6,6.6,5.84,6.2,625.0],["2023-04-10",5.2,6.64,5.2,6.44,1005.0],["2023-04-11",6.56,6.64,5.84,6.12,895.0],["2023-04-12",5.88,6.12,5.88,6.06,550.0],["2023-04-13",5.52,6.0,5.42,5.8,3700.0],["2023-04-14",6.08,6.08,5.42,5.6,2730.0],["2023-04-17",5.42,6.1,5.2,5.6,5855.0],["2023-04-18",5.1,9.32,4.8,7.34,63795.0],["2023-04-19",7.52,7.52,6.02,6.4,5725.0],["2023-04-20",6.2,7.0,6.02,6.4,2355.0],["2023-04-21",6.72,6.72,6.02,6.1,4810.0],["2023-04-24",6.08,6.7,5.64,6.58,970.0],["2023-04-25",6.28,6.56,5.54,5.8,1430.0],["2023-04-26",6.18,6.5,5.4,5.4,14205.0],["2023-04-27",4.8,5.06,4.35,4.4925,23400.0],["2023-04-28",4.5,4.9,4.425,4.775,19360.0],["2023-05-01",5.05,5.125,4.325,4.375,19640.0],["2023-05-02",4.3,5.575,3.65,5.35,178240.0],["2023-05-03",5.15,7.8,4.325,7.125,170120.0],["2023-05-04",6.575,6.625,4.75,4.975,35440.0],["2023-05-05",5.075,6.175,5.05,5.6,13720.0],["2023-05-08",9.15,9.925,6.075,6.725,3683800.0],["2023-05-09",6.7,7.55,6.2,7.275,108880.0],["2023-05-10",7.1,7.225,6.1,7.1,62080.0],["2023-05-11",6.675,6.95,6.325,6.4,22240.0],["2023-05-12",6.425,6.8725,5.575,5.695,23120.0],["2023-05-15",5.625,6.625,5.55,6.425,28400.0],["2023-05-16",5.94,6.425,5.75,5.95,6480.0],["2023-05-17",6.125,6.525,5.95,6.225,9280.0],["2023-05-18",6.35,6.5,5.55,5.775,10120.0],["2023-05-19",6.225,6.5,5.975,6.425,11560.0],["2023-05-22",6.6,6.6,6.0,6.15,12960.0],["2023-05-23",5.975,6.45,5.925,6.05,6440.0],["2023-05-24",6.3,6.3,5.95,5.975,7400.0],["2023-05-25",5.775,6.25,5.75,6.025,4000.0],["2023-05-26",6.025,6.25,5.625,5.65,7600.0],["2023-05-30",5.65,6.03,5.35,5.4,6480.0],["2023-05-31",5.275,5.84,5.125,5.225,2120.0],["2023-06-01",5.125,5.85,5.0375,5.575,6240.0],["2023-06-02",5.5575,5.85,5.525,5.525,3120.0],["2023-06-05",5.775,5.8,5.35,5.5,5160.0],["2023-06-06",5.3,5.7,5.3,5.425,2120.0],["2023-06-07",5.425,6.25,5.39,5.825,13800.0],["2023-06-08",6.125,6.125,5.47,5.725,3160.0],["2023-06-09",5.775,5.775,5.5,5.7,1000.0],["2023-06-12",5.3,5.75,5.3,5.45,6760.0],["2023-06-13",5.3925,5.525,5.025,5.15,8480.0],["2023-06-14",5.375,5.5,5.325,5.5,2480.0],["2023-06-15",5.25,5.775,5.25,5.725,1920.0],["2023-06-16",5.725,6.125,5.3,5.675,6680.0],["2023-06-20",5.35,5.625,5.325,5.6,1480.0],["2023-06-21",5.515,5.625,5.4,5.575,3320.0],["2023-06-22",5.575,5.725,5.3675,5.675,2080.0],["2023-06-23",5.525,5.725,5.225,5.725,840.0],["2023-06-26",5.525,5.65,5.225,5.3,1400.0],["2023-06-27",5.3875,5.3875,5.15,5.15,720.0],["2023-06-28",5.15,5.875,5.15,5.6,2120.0],["2023-06-29",5.825,5.825,5.325,5.55,1400.0],["2023-06-30",5.65,5.875,5.1,5.85,3240.0],["2023-07-03",5.45,5.85,5.45,5.85,840.0],["2023-07-05",5.45,5.85,5.45,5.775,800.0],["2023-07-06",5.375,5.825,5.275,5.825,640.0],["2023-07-07",5.475,5.7,5.4,5.45,2600.0],["2023-07-10",5.325,5.5,5.325,5.5,11800.0],["2023-07-11",5.325,5.45,5.15,5.3,3840.0],["2023-07-12",5.05,5.625,5.0,5.3125,3080.0],["2023-07-13",5.375,5.675,5.375,5.675,2760.0],["2023-07-14",5.65,5.975,5.3625,5.925,1560.0],["2023-07-17",6.0,6.0,5.395,5.85,1360.0],["2023-07-18",5.575,5.765,5.5125,5.675,1640.0],["2023-07-19",5.6,5.8,5.2,5.5,1560.0],["2023-07-20",5.675,5.675,5.35,5.35,600.0],["2023-07-21",5.45,5.65,5.305,5.35,800.0],["2023-07-24",5.025,5.275,5.0025,5.275,2440.0],["2023-07-25",5.175,5.325,5.075,5.325,1320.0],["2023-07-26",5.1,5.35,4.1925,4.325,9200.0],["2023-07-27",4.95,5.35,4.625,4.95,11240.0],["2023-07-28",5.25,5.675,5.03,5.075,1720.0],["2023-07-31",4.9,5.175,4.9,5.025,7600.0],["2023-08-01",5.025,5.59,4.9,5.15,2440.0],["2023-08-02",5.15,5.175,4.95,4.95,720.0],["2023-08-03",5.1,5.1,5.1,5.1,840.0],["2023-08-04",4.95,4.95,4.95,4.95,200.0],["2023-08-07",4.95,5.405,4.95,5.125,2000.0],["2023-08-08",4.9,5.175,4.875,5.175,2360.0],["2023-08-09",4.875,5.1,4.875,4.875,720.0],["2023-08-10",4.875,6.0,4.75,6.0,12400.0],["2023-08-11",5.375,6.125,5.375,5.975,2160.0],["2023-08-14",6.125,6.125,5.105,5.7,5080.0],["2023-08-15",5.3,6.2,5.0575,5.5275,12120.0],["2023-08-16",5.55,8.725,5.3625,8.685,56960.0],["2023-08-17",8.325,9.225,7.8,8.0,38720.0],["2023-08-18",7.975,11.8,7.975,11.55,70880.0],["2023-08-21",11.625,12.475,11.075,11.975,34800.0],["2023-08-22",12.025,12.6,9.675,10.325,25880.0],["2023-08-23",9.9,10.15,8.8475,9.2,11720.0],["2023-08-24",8.825,10.0,8.825,9.25,5400.0],["2023-08-25",9.25,9.475,8.585,9.375,18920.0],["2023-08-28",10.0,10.0,8.975,8.975,880.0],["2023-08-29",8.675,10.65,8.675,9.275,21240.0],["2023-08-30",9.1,9.9,9.1,9.825,3480.0],["2023-08-31",9.8,9.825,7.775,8.475,21040.0],["2023-09-01",8.35,8.35,7.075,7.5,17520.0],["2023-09-05",7.35,7.625,6.725,7.3,2960.0],["2023-09-06",7.125,7.5625,7.125,7.55,3280.0],["2023-09-07",7.625,7.7,7.625,7.7,880.0],["2023-09-08",7.975,8.245,7.975,8.1275,760.0],["2023-09-11",8.125,8.125,8.125,8.125,320.0],["2023-09-12",7.9,8.75,7.775,8.575,2720.0],["2023-09-13",8.575,9.82,7.125,7.65,11520.0],["2023-09-14",7.425,7.425,6.9,7.1,1640.0],["2023-09-15",7.1,8.85,6.775,8.85,6400.0],["2023-09-18",8.575,8.675,8.075,8.1,880.0],["2023-09-19",8.2,9.225,7.275,7.625,9360.0],["2023-09-20",7.35,7.35,6.625,6.9,2280.0],["2023-09-21",6.0,7.125,5.75,6.625,11880.0],["2023-09-22",6.7375,7.0875,6.7375,6.775,440.0],["2023-09-25",6.775,6.775,6.775,6.775,160.0],["2023-09-26",6.55,6.575,6.55,6.575,640.0],["2023-09-27",6.6725,7.0,6.5875,6.5875,1320.0],["2023-09-28",6.58,6.58,5.675,5.7,3200.0],["2023-09-29",6.15,6.875,5.9,6.7275,4840.0],["2023-10-02",6.45,6.8,5.675,5.875,2560.0],["2023-10-03",5.725,6.45,5.725,5.875,6280.0],["2023-10-04",5.925,5.925,5.925,5.925,200.0],["2023-10-05",6.225,6.225,6.225,6.225,320.0],["2023-10-06",5.775,5.775,5.45,5.45,1720.0],["2023-10-09",4.775,5.625,4.775,5.625,760.0],["2023-10-10",5.75,6.975,5.025,5.275,2840.0],["2023-10-11",5.1025,5.9,5.1025,5.25,1800.0],["2023-10-12",5.5,5.5,5.025,5.0975,520.0],["2023-10-13",6.0,6.0,5.19,5.19,760.0],["2023-10-16",5.0,5.65,4.75,4.925,2320.0],["2023-10-17",5.525,5.525,4.95,4.95,1560.0],["2023-10-18",4.8,6.35,4.8,5.025,1200.0],["2023-10-19",5.0,5.625,4.85,4.85,1040.0],["2023-10-20",4.8,4.975,4.6125,4.6125,1040.0],["2023-10-23",4.625,4.625,4.37,4.37,360.0],["2023-10-24",4.5,4.5675,4.325,4.55,1120.0],["2023-10-25",4.65,5.85,4.5,5.25,7920.0],["2023-10-26",4.875,5.375,4.75,5.375,1400.0],["2023-10-27",5.1975,5.1975,5.1975,5.1975,400.0],["2023-10-30",4.6125,6.45,4.525,5.75,7680.0],["2023-10-31",6.0,6.0,4.5825,4.9875,2160.0],["2023-11-01",4.575,5.25,4.575,5.1125,480.0],["2023-11-02",4.75,5.4575,4.525,4.875,1920.0],["2023-11-03",5.1,5.1,3.95,4.2,5680.0],["2023-11-06",4.35,4.9,3.75,4.45,1840.0],["2023-11-07",4.8875,4.975,4.175,4.43,4360.0],["2023-11-08",4.45,4.45,4.4,4.4,400.0],["2023-11-09",4.875,5.175,4.05,4.6125,5040.0],["2023-11-10",4.625,5.025,4.0,5.025,1120.0],["2023-11-13",4.85,4.85,4.85,4.85,520.0],["2023-11-14",5.6,5.75,4.3375,4.8,5720.0],["2023-11-15",4.925,4.925,4.55,4.55,1240.0],["2023-11-16",4.15,4.6125,4.15,4.6,480.0],["2023-11-17",4.5675,4.75,4.5675,4.75,640.0],["2023-11-20",4.35,4.825,4.25,4.65,2720.0],["2023-11-21",4.85,5.275,4.4875,4.75,3560.0],["2023-11-22",4.5925,4.7,4.425,4.7,880.0],["2023-11-24",4.675,4.885,4.4,4.885,680.0],["2023-11-27",4.725,5.2025,4.55,4.55,880.0],["2023-11-28",4.275,4.6,4.2125,4.5,2360.0],["2023-11-29",4.35,4.6,3.75,4.1725,6400.0],["2023-11-30",4.075,5.0625,4.075,4.425,3200.0],["2023-12-01",4.275,4.7,4.175,4.275,840.0],["2023-12-04",4.35,4.63,3.85,4.25,6280.0],["2023-12-05",4.85,4.85,4.38,4.38,1000.0],["2023-12-06",4.875,5.025,4.6375,5.0,1880.0],["2023-12-07",4.925,4.975,4.615,4.975,400.0],["2023-12-08",4.4,4.85,4.4,4.85,560.0],["2023-12-11",4.75,5.0,4.75,4.8725,1040.0],["2023-12-12",4.815,5.0,4.775,4.775,1320.0],["2023-12-13",4.975,5.125,4.6025,4.925,3920.0],["2023-12-14",4.475,4.95,4.475,4.575,1280.0],["2023-12-15",4.55,4.635,4.275,4.275,1560.0],["2023-12-18",4.25,5.375,4.05,4.425,13720.0],["2023-12-19",4.375,4.875,4.225,4.475,6000.0],["2023-12-20",4.3425,4.4925,4.225,4.25,7920.0],["2023-12-21",4.175,4.475,4.175,4.325,2000.0],["2023-12-22",4.475,4.65,4.15,4.3,3120.0],["2023-12-26",4.5,4.5075,4.375,4.475,1800.0],["2023-12-27",4.475,4.75,4.3,4.3875,1880.0],["2023-12-28",4.375,4.45,4.275,4.425,2040.0],["2023-12-29",4.33,4.4,4.05,4.06,4880.0],["2024-01-02",4.085,4.2975,4.085,4.1,1760.0],["2024-01-03",4.2,4.25,4.05,4.175,680.0],["2024-01-04",4.05,4.415,4.05,4.275,2560.0],["2024-01-05",4.0975,4.3425,4.0525,4.1125,2080.0],["2024-01-08",4.0525,4.375,4.0525,4.275,1400.0],["2024-01-09",4.275,4.275,4.075,4.275,440.0],["2024-01-10",4.15,4.2475,3.825,3.9,4760.0],["2024-01-11",4.075,4.15,4.075,4.15,1680.0],["2024-01-12",4.0375,4.0375,3.7,3.7,4760.0],["2024-01-16",3.875,3.9,3.825,3.9,360.0],["2024-01-17",3.7525,3.7525,3.7525,3.7525,120.0],["2024-01-18",3.9,3.9,3.9,3.9,120.0],["2024-01-19",3.75,3.8,3.75,3.75,960.0],["2024-01-22",3.85,3.915,3.775,3.775,5760.0],["2024-01-23",3.8,3.975,3.8,3.8375,640.0],["2024-01-24",3.7,3.9,3.7,3.9,1520.0],["2024-01-25",3.725,3.975,3.7,3.9,720.0],["2024-01-26",3.7,3.825,3.65,3.825,640.0],["2024-01-29",3.825,3.825,3.825,3.825,0.0],["2024-01-30",3.97,3.97,3.97,3.97,320.0],["2024-01-31",4.0,4.0,3.625,3.945,920.0],["2024-02-01",3.7375,3.7375,3.7375,3.7375,120.0],["2024-02-02",3.75,3.75,3.375,3.45,3120.0],["2024-02-05",3.625,3.625,3.275,3.325,1880.0],["2024-02-06",3.325,3.6,3.325,3.6,760.0],["2024-02-07",3.275,3.3,3.25,3.25,1440.0],["2024-02-08",3.325,3.5,3.15,3.475,1640.0],["2024-02-09",3.375,3.375,3.375,3.375,440.0],["2024-02-12",3.495,3.495,3.125,3.275,3520.0],["2024-02-13",3.275,3.4625,3.275,3.4625,680.0],["2024-02-14",3.3725,3.945,3.3725,3.375,1720.0],["2024-02-15",3.625,3.725,3.625,3.725,720.0],["2024-02-16",3.7,3.725,3.5125,3.5125,960.0],["2024-02-20",3.375,3.525,3.3,3.4,2200.0],["2024-02-21",3.5875,3.5875,3.365,3.4875,6240.0],["2024-02-22",4.5,5.475,2.825,3.125,2462120.0],["2024-02-23",3.25,6.225,3.175,4.3,5232280.0],["2024-02-26",4.175,5.55,4.05,4.825,318680.0],["2024-02-27",4.6,5.375,4.6,4.925,79480.0],["2024-02-28",4.975,5.2,4.25,4.825,33320.0],["2024-02-29",4.575,5.2,4.2775,4.575,54080.0],["2024-03-01",4.475,4.975,4.425,4.625,17920.0],["2024-03-04",4.45,4.75,3.65,3.825,25960.0],["2024-03-05",3.875,4.975,3.875,4.425,44280.0],["2024-03-06",4.375,4.6725,4.1625,4.4,10600.0],["2024-03-07",4.5,4.875,4.125,4.625,65800.0],["2024-03-08",4.725,4.825,4.45,4.6,14040.0],["2024-03-11",4.7,4.85,4.4,4.85,21200.0],["2024-03-12",4.8475,4.95,4.7,4.775,6400.0],["2024-03-13",4.9,5.45,4.725,5.2,17960.0],["2024-03-14",5.3,5.375,4.7,5.075,25440.0],["2024-03-15",4.895,4.975,4.4,4.4,20960.0],["2024-03-18",4.4,4.915,4.3,4.425,10480.0],["2024-03-19",4.45,4.5,3.85,4.025,33880.0],["2024-03-20",4.0,4.325,3.75,4.2,30920.0],["2024-03-21",4.2,4.85,4.0,4.25,116280.0],["2024-03-22",4.25,4.625,4.025,4.425,27280.0],["2024-03-25",4.525,4.525,4.125,4.3,5560.0],["2024-03-26",4.475,4.475,3.95,4.2,8280.0],["2024-03-27",4.275,4.3325,4.025,4.2,4560.0],["2024-03-28",4.175,4.375,3.975,4.275,6440.0],["2024-04-01",4.3,4.55,4.125,4.475,12280.0],["2024-04-02",4.35,5.475,4.35,5.225,101400.0],["2024-04-03",5.025,5.875,5.025,5.375,52520.0],["2024-04-04",5.075,5.75,4.8,5.6,56920.0],["2024-04-05",5.5,6.625,5.35,6.25,24000.0],["2024-04-08",6.3,6.5875,5.68,6.35,21080.0],["2024-04-09",6.475,6.475,5.7,5.925,15040.0],["2024-04-10",5.675,6.2,5.6275,5.7,26880.0],["2024-04-11",5.825,5.85,5.15,5.85,10600.0],["2024-04-12",5.8625,6.075,5.625,6.075,4640.0],["2024-04-15",6.05,6.175,5.85,5.85,4000.0],["2024-04-16",5.85,5.955,5.575,5.825,8400.0],["2024-04-17",5.5,5.875,5.375,5.75,16880.0],["2024-04-18",5.625,5.875,5.625,5.825,1840.0],["2024-04-19",5.875,5.9675,5.5,5.925,2600.0],["2024-04-22",5.94,6.25,5.725,5.8,19480.0],["2024-04-23",5.7625,6.025,5.65,6.025,4560.0],["2024-04-24",6.1,6.175,5.925,6.1275,5760.0],["2024-04-25",6.205,6.475,5.925,5.95,2040.0],["2024-04-26",5.95,6.25,5.8,6.025,4280.0],["2024-04-29",6.05,6.1,5.875,6.075,3640.0],["2024-04-30",5.9,6.15,5.55,5.75,14200.0],["2024-05-01",5.75,6.175,5.625,5.9,3600.0],["2024-05-02",5.875,6.775,5.7925,6.23,13880.0],["2024-05-03",6.55,6.55,5.9,6.475,3120.0],["2024-05-06",6.2,7.0,6.2,6.925,7240.0],["2024-05-07",6.85,7.55,6.85,7.125,15160.0],["2024-05-08",6.9625,7.5225,6.9625,7.1,5600.0],["2024-05-09",6.8,7.16,6.8,6.8,800.0],["2024-05-10",6.525,6.95,6.175,6.175,5160.0],["2024-05-13",6.125,6.775,5.5875,6.45,12960.0],["2024-05-14",6.325,7.25,5.975,6.65,11160.0],["2024-05-15",6.65,7.025,5.75,6.275,6520.0],["2024-05-16",6.45,6.625,6.0,6.35,7600.0],["2024-05-17",6.325,7.1025,6.325,6.55,6240.0],["2024-05-20",6.8,6.8,6.25,6.25,5160.0],["2024-05-21",6.575,6.775,6.1525,6.275,5440.0],["2024-05-22",6.725,6.8525,6.275,6.275,5640.0],["2024-05-23",6.8,6.8475,6.125,6.275,5720.0],["2024-05-24",6.3,6.45,6.0,6.025,1520.0],["2024-05-28",6.3125,6.3125,6.075,6.075,240.0],["2024-05-29",6.25,6.475,6.025,6.075,2320.0],["2024-05-30",6.0775,6.0775,6.025,6.025,1160.0],["2024-05-31",6.05,6.225,6.05,6.1,1760.0],["2024-06-03",6.4,6.4,6.4,6.4,440.0],["2024-06-04",6.075,6.275,5.55,5.625,5880.0],["2024-06-05",5.575,5.6725,5.175,5.4,8720.0],["2024-06-06",5.35,5.625,4.675,5.175,6000.0],["2024-06-07",4.5775,5.1825,4.575,4.875,2520.0],["2024-06-10",4.85,5.2,4.775,5.025,2600.0],["2024-06-11",5.0875,5.0875,4.85,5.025,1480.0],["2024-06-12",4.95,5.1,4.875,4.875,760.0],["2024-06-13",5.05,5.05,4.625,4.625,4240.0],["2024-06-14",4.85,5.6275,4.85,5.125,8880.0],["2024-06-17",5.075,5.35,4.815,5.1,1720.0],["2024-06-18",5.075,5.075,4.825,4.825,2400.0],["2024-06-20",5.0,5.325,4.7525,5.125,7640.0],["2024-06-21",4.95,5.1475,4.85,5.0,7800.0],["2024-06-24",5.1,5.1225,5.0,5.0,3160.0],["2024-06-25",4.85,5.0875,4.85,4.925,1000.0],["2024-06-26",4.75,4.85,4.7,4.85,2520.0],["2024-06-27",4.95,5.1,4.8625,5.1,7880.0],["2024-06-28",5.15,5.1925,4.775,4.805,1840.0],["2024-07-01",4.815,5.125,4.815,4.925,4480.0],["2024-07-02",4.775,4.775,4.575,4.575,1560.0],["2024-07-03",4.7,5.075,4.625,4.85,4200.0],["2024-07-05",4.975,5.95,4.825,5.875,11920.0],["2024-07-08",5.375,5.415,4.8,4.8,10360.0],["2024-07-09",4.8,5.025,4.8,4.8,600.0],["2024-07-10",5.125,5.125,4.375,4.625,7160.0],["2024-07-11",4.575,4.7725,4.275,4.75,4160.0],["2024-07-12",4.55,4.6975,4.425,4.65,1440.0],["2024-07-15",4.275,4.6975,4.275,4.5,1040.0],["2024-07-16",4.35,4.65,4.35,4.6,360.0],["2024-07-17",4.575,4.725,4.35,4.725,600.0],["2024-07-18",4.425,4.75,4.425,4.725,1520.0],["2024-07-19",4.725,4.725,4.725,4.725,160.0],["2024-07-22",4.7,4.7,4.7,4.7,200.0],["2024-07-23",4.575,6.2125,3.9875,6.2125,61800.0],["2024-07-24",6.275,6.85,5.35,6.225,89880.0],["2024-07-25",4.26,5.0,3.36,4.01,203900.0],["2024-07-26",3.6,4.3,3.27,3.77,59100.0],["2024-07-29",3.63,3.95,3.491,3.9,62200.0],["2024-07-30",3.63,3.85,3.45,3.52,29000.0],["2024-07-31",3.41,3.61,3.21,3.44,39000.0],["2024-08-01",3.27,3.59,3.21,3.21,7900.0],["2024-08-02",3.16,3.68,3.15,3.56,36900.0],["2024-08-05",3.46,3.46,2.75,2.81,49000.0],["2024-08-06",2.77,3.01,2.36,2.805,79800.0],["2024-08-07",2.61,3.0,2.61,2.95,37100.0],["2024-08-08",2.86,2.98,2.56,2.65,18700.0],["2024-08-09",2.58,3.04,2.58,2.83,8200.0],["2024-08-12",2.71,2.896,2.58,2.72,22000.0],["2024-08-13",2.7,3.0,2.6,2.84,10300.0],["2024-08-14",2.82,2.9,2.82,2.9,1900.0],["2024-08-15",2.96,3.04,2.72,2.821,2900.0],["2024-08-16",2.62,2.845,2.62,2.76,8900.0],["2024-08-19",2.69,2.96,2.68,2.68,2700.0],["2024-08-20",2.843,3.59,2.8,3.09,133400.0],["2024-08-21",3.155,3.21,3.0,3.01,10300.0],["2024-08-22",2.9,3.181,2.9,3.01,5600.0],["2024-08-23",3.175,3.18,3.1,3.1,3100.0],["2024-08-26",3.01,3.2,3.0,3.1,4900.0],["2024-08-27",3.08,3.19,3.0,3.0,14300.0],["2024-08-28",3.05,3.14,3.01,3.14,2800.0],["2024-08-29",3.18,3.19,3.06,3.06,143400.0],["2024-08-30",3.1,3.47,2.96,2.96,57000.0],["2024-09-03",2.94,3.38,2.94,3.265,30000.0],["2024-09-04",3.251,3.74,3.24,3.41,23900.0],["2024-09-05",3.56,3.867,3.51,3.75,13400.0],["2024-09-06",3.87,3.99,3.62,3.7,9200.0],["2024-09-09",3.97,3.97,3.67,3.76,6000.0],["2024-09-10",3.98,3.98,3.71,3.9,12800.0],["2024-09-11",3.885,4.37,3.77,4.05,19500.0],["2024-09-12",4.12,4.35,4.08,4.325,16100.0],["2024-09-13",4.34,4.34,4.06,4.11,7000.0],["2024-09-16",4.09,4.2,4.08,4.13,10700.0],["2024-09-17",4.033,4.297,3.9,3.99,34500.0],["2024-09-18",3.81,4.18,3.55,3.56,12000.0],["2024-09-19",3.58,3.765,3.3,3.416,11700.0],["2024-09-20",3.34,3.44,3.32,3.44,5800.0],["2024-09-23",3.45,3.45,3.313,3.41,5600.0],["2024-09-24",3.45,3.45,3.21,3.3,10000.0],["2024-09-25",3.814,4.0,3.17,3.225,26100.0],["2024-09-26",3.315,3.32,3.21,3.3,8900.0],["2024-09-27",3.26,3.307,3.2,3.215,5900.0],["2024-09-30",3.422,3.422,2.9,3.008,16500.0],["2024-10-01",3.0,3.299,3.0,3.133,17300.0],["2024-10-02",3.345,3.345,3.09,3.21,27400.0],["2024-10-03",3.268,3.268,3.1,3.18,13700.0],["2024-10-04",3.278,3.39,3.1,3.11,18700.0],["2024-10-07",3.15,3.42,3.105,3.16,14600.0],["2024-10-08",3.15,3.319,3.02,3.1,16000.0],["2024-10-09",3.06,3.06,2.96,3.0,8100.0],["2024-10-10",2.96,3.036,2.71,2.855,46200.0],["2024-10-11",2.79,2.86,2.63,2.742,23800.0],["2024-10-14",2.7,2.76,2.65,2.756,12400.0],["2024-10-15",2.876,2.877,2.67,2.71,12800.0],["2024-10-16",2.734,2.735,2.63,2.668,7000.0],["2024-10-17",2.7,3.0,2.7,2.873,16100.0],["2024-10-18",2.87,3.7,2.87,2.93,27400.0],["2024-10-21",3.056,3.056,2.81,2.87,9800.0],["2024-10-22",2.92,3.399,2.79,2.886,21900.0],["2024-10-23",2.88,2.88,2.61,2.65,24000.0],["2024-10-24",2.74,2.82,2.57,2.57,7600.0],["2024-10-25",2.69,2.69,2.685,2.685,16800.0],["2024-10-28",2.82,2.82,2.65,2.725,3600.0],["2024-10-29",2.809,2.81,2.745,2.75,5100.0],["2024-10-30",2.72,2.88,2.72,2.86,4200.0],["2024-10-31",2.81,2.846,2.76,2.8,3200.0],["2024-11-01",2.8,2.8,2.74,2.76,1600.0],["2024-11-04",2.75,3.15,2.64,3.08,41300.0],["2024-11-05",3.01,3.18,2.92,3.18,51700.0],["2024-11-06",3.1,3.13,3.01,3.11,22400.0],["2024-11-07",3.18,3.22,3.1,3.137,13200.0],["2024-11-08",3.07,3.18,2.9,2.94,20800.0],["2024-11-11",3.0,3.17,2.91,3.17,37000.0],["2024-11-12",3.15,3.15,2.78,3.1,13800.0],["2024-11-13",3.1,3.1,2.9,3.08,9900.0],["2024-11-14",3.1,3.11,2.6,2.87,16500.0],["2024-11-15",2.73,2.85,2.58,2.73,51500.0],["2024-11-18",2.8,2.939,2.5,2.6,85400.0],["2024-11-19",2.968,2.968,2.51,2.57,21100.0],["2024-11-20",2.45,2.9,2.19,2.6,22000.0],["2024-11-21",2.65,2.674,2.25,2.5,9800.0],["2024-11-22",2.38,2.69,2.31,2.32,18600.0],["2024-11-25",2.7,2.9,2.33,2.49,35300.0],["2024-11-26",2.6,2.615,2.4,2.53,48500.0],["2024-11-27",2.507,2.685,2.4,2.41,16100.0],["2024-11-29",2.68,2.68,2.4,2.48,9200.0],["2024-12-02",2.85,2.85,2.37,2.655,25200.0],["2024-12-03",2.51,2.52,2.38,2.38,161200.0],["2024-12-04",2.5,2.52,2.35,2.5,48300.0],["2024-12-05",2.5,3.61,2.5,3.15,89200.0],["2024-12-06",3.05,3.1,2.9,3.1,28300.0],["2024-12-09",3.18,3.6,3.1,3.27,55000.0],["2024-12-10",3.417,3.417,3.12,3.306,19600.0],["2024-12-11",3.17,3.45,3.12,3.39,29100.0],["2024-12-12",3.24,3.53,3.17,3.5,13400.0],["2024-12-13",3.51,3.6,3.1,3.16,37400.0],["2024-12-16",3.215,3.65,3.215,3.65,136800.0],["2024-12-17",3.69,3.69,3.39,3.5,41300.0],["2024-12-18",3.63,3.7,2.86,3.07,70900.0],["2024-12-19",3.09,3.7,2.954,3.52,175300.0],["2024-12-20",3.5,3.63,3.25,3.42,36100.0],["2024-12-23",3.4,3.4,3.1,3.11,9500.0],["2024-12-24",3.27,3.571,3.19,3.475,15800.0],["2024-12-26",3.55,3.83,3.36,3.69,66600.0],["2024-12-27",3.69,3.77,3.4,3.47,40500.0],["2024-12-30",3.31,3.43,3.15,3.32,27400.0],["2024-12-31",3.31,3.31,3.09,3.1,56300.0],["2025-01-02",3.05,3.47,3.05,3.25,91800.0],["2025-01-03",3.5,3.7,3.23,3.65,63200.0],["2025-01-06",3.778,4.2,3.651,4.2,110600.0],["2025-01-07",3.95,4.3,3.68,4.09,56200.0],["2025-01-08",4.08,4.08,3.3,3.42,52000.0],["2025-01-10",3.75,3.75,3.32,3.32,30200.0],["2025-01-13",3.22,3.65,3.22,3.65,38700.0],["2025-01-14",3.77,4.09,3.61,3.9,26500.0],["2025-01-15",4.0,4.0,3.56,3.62,27500.0],["2025-01-16",3.65,3.9,3.58,3.81,35300.0],["2025-01-17",3.8,4.08,3.7,3.85,31800.0],["2025-01-21",3.85,3.97,3.51,3.64,36400.0],["2025-01-22",3.706,3.82,3.55,3.61,16500.0],["2025-01-23",3.84,3.84,3.38,3.68,23300.0],["2025-01-24",3.79,3.79,3.39,3.5,22800.0],["2025-01-27",3.45,3.55,3.11,3.11,24300.0],["2025-01-28",3.3,3.35,3.21,3.255,3700.0],["2025-01-29",3.18,3.26,3.06,3.06,35600.0],["2025-01-30",3.21,3.529,3.135,3.2,41100.0],["2025-01-31",3.1,3.449,3.1,3.42,6800.0],["2025-02-03",3.29,3.4,3.25,3.31,55300.0],["2025-02-04",3.31,3.71,3.22,3.38,35500.0],["2025-02-05",3.5,3.69,3.243,3.43,28700.0],["2025-02-06",3.56,4.3,3.31,4.0,110700.0],["2025-02-07",3.75,4.2,3.75,4.06,54100.0],["2025-02-10",4.15,4.345,3.9,4.0,56200.0],["2025-02-11",4.14,4.14,3.415,3.51,183500.0],["2025-02-12",3.56,3.76,3.56,3.61,29500.0],["2025-02-13",3.63,3.864,3.23,3.5,161500.0],["2025-02-14",3.0,3.295,2.929,3.15,422100.0],["2025-02-18",3.11,3.21,2.43,2.65,224800.0],["2025-02-19",2.65,2.85,2.65,2.74,57400.0],["2025-02-20",2.79,3.039,2.65,2.9,263000.0],["2025-02-21",3.04,3.08,2.8,3.05,46000.0],["2025-02-24",2.96,3.04,2.8,3.01,35800.0],["2025-02-25",3.07,3.07,2.82,3.0,37600.0],["2025-02-26",3.18,3.238,2.96,3.11,104100.0],["2025-02-27",3.089,3.089,2.65,2.8,151300.0],["2025-02-28",2.71,2.91,2.68,2.84,67200.0],["2025-03-03",2.84,2.879,2.68,2.72,60500.0],["2025-03-04",2.71,2.71,2.34,2.35,75300.0],["2025-03-05",3.06,3.06,2.31,2.62,64000.0],["2025-03-06",2.48,2.74,2.45,2.7,37300.0],["2025-03-07",2.699,2.95,2.675,2.87,95600.0],["2025-03-10",2.78,2.87,2.605,2.85,26100.0],["2025-03-11",2.74,2.802,2.5,2.59,24900.0],["2025-03-12",2.657,2.75,2.57,2.7,26300.0],["2025-03-13",2.75,2.79,2.44,2.5,14300.0],["2025-03-14",2.48,2.55,2.37,2.46,14500.0],["2025-03-17",2.43,2.79,2.36,2.4,23100.0],["2025-03-18",2.32,2.51,2.32,2.475,14400.0],["2025-03-19",2.51,2.82,2.475,2.82,41500.0],["2025-03-20",2.84,3.05,2.55,2.62,208000.0],["2025-03-21",2.71,2.71,2.39,2.67,51500.0],["2025-03-24",2.62,2.96,2.422,2.84,32900.0],["2025-03-25",2.965,3.15,2.7,3.05,140100.0],["2025-03-26",3.05,3.17,2.84,3.15,145700.0],["2025-03-27",3.15,3.15,2.81,3.05,77700.0],["2025-03-28",3.14,3.5,2.96,3.45,72800.0],["2025-03-31",3.29,3.38,3.01,3.16,43000.0],["2025-04-01",3.12,3.33,3.08,3.21,54500.0],["2025-04-02",2.91,3.3,2.91,3.22,55400.0],["2025-04-03",3.135,3.21,2.8,2.9,34700.0],["2025-04-04",2.98,3.07,2.5,2.5,29100.0],["2025-04-07",2.42,2.8,2.21,2.59,70100.0],["2025-04-08",2.6,2.77,2.52,2.52,26400.0],["2025-04-09",2.36,2.99,2.36,2.57,39200.0],["2025-04-10",2.66,2.999,2.591,2.96,37700.0],["2025-04-11",3.0,3.24,2.85,3.09,92200.0],["2025-04-14",3.09,3.4,3.09,3.19,46500.0],["2025-04-15",3.134,3.3,2.891,2.9,51000.0],["2025-04-16",2.985,3.15,2.84,3.07,27400.0],["2025-04-17",3.0,3.4,3.0,3.32,68500.0],["2025-04-21",3.24,3.49,3.12,3.49,39100.0],["2025-04-22",3.4,3.5,3.0,3.4,56900.0],["2025-04-23",3.4,3.54,3.3,3.42,68900.0],["2025-04-24",3.32,3.53,3.19,3.37,30800.0],["2025-04-25",3.28,3.305,3.11,3.16,35500.0],["2025-04-28",3.15,3.28,2.93,3.2,30700.0],["2025-04-29",3.12,3.53,2.96,3.3,48100.0],["2025-04-30",3.31,3.31,3.05,3.2,24600.0],["2025-05-01",3.15,3.59,3.06,3.4,39400.0],["2025-05-02",3.3,3.5,3.185,3.4,54100.0],["2025-05-05",3.4,3.4,3.24,3.39,20400.0],["2025-05-06",3.25,3.48,3.09,3.26,37000.0],["2025-05-07",3.23,3.4,3.2,3.24,27100.0],["2025-05-08",3.3,3.455,3.205,3.23,34400.0],["2025-05-09",3.24,3.45,3.05,3.18,92800.0],["2025-05-12",3.44,3.44,2.825,3.18,145800.0],["2025-05-13",3.11,3.3,2.96,3.06,49700.0],["2025-05-14",3.03,3.2,2.973,3.12,29300.0],["2025-05-15",3.07,3.2,2.974,3.06,22600.0],["2025-05-16",3.2,3.2,2.72,3.1,66900.0],["2025-05-19",3.12,3.2,2.82,3.09,56000.0],["2025-05-20",3.09,3.2,2.85,3.14,46300.0],["2025-05-21",3.14,3.31,3.0,3.31,64100.0],["2025-05-22",3.31,3.31,3.0,3.29,64000.0],["2025-05-23",3.2,3.3,3.02,3.03,59300.0],["2025-05-27",3.03,3.03,2.28,2.58,176500.0],["2025-05-28",2.7,3.02,2.65,2.69,68400.0],["2025-05-29",2.83,3.04,2.75,2.98,24800.0],["2025-05-30",3.03,3.04,2.75,2.91,22000.0],["2025-06-02",2.86,3.12,2.86,3.12,29400.0],["2025-06-03",3.12,3.13,2.92,3.04,37500.0],["2025-06-04",3.15,3.15,2.821,2.97,35400.0],["2025-06-05",2.829,3.01,2.76,2.98,34000.0],["2025-06-06",3.0,3.2,2.88,3.18,30600.0],["2025-06-09",3.24,3.24,2.84,3.02,56000.0],["2025-06-10",2.788,3.03,2.788,3.0,36600.0],["2025-06-11",3.0,3.169,2.92,2.98,59800.0],["2025-06-12",3.01,3.1,2.79,2.9,70700.0],["2025-06-13",2.79,2.96,2.79,2.96,26200.0],["2025-06-16",3.0,3.15,2.87,2.99,65200.0],["2025-06-17",2.91,3.105,2.91,2.93,35000.0],["2025-06-18",3.01,3.09,2.91,3.05,100300.0],["2025-06-20",3.04,3.05,2.954,2.99,641300.0],["2025-06-23",2.84,3.02,2.83,2.91,82600.0],["2025-06-24",3.0,3.06,2.85,3.01,149900.0],["2025-06-25",2.976,3.1,2.58,2.76,99200.0],["2025-06-26",2.785,2.838,2.64,2.69,91200.0],["2025-06-27",2.66,2.89,2.63,2.77,1836400.0],["2025-06-30",2.88,3.03,2.71,2.77,143500.0],["2025-07-01",2.84,2.89,2.66,2.69,93100.0],["2025-07-02",2.82,2.82,2.64,2.69,52400.0],["2025-07-03",2.705,2.89,2.62,2.69,122600.0],["2025-07-07",2.56,2.74,2.49,2.54,162400.0],["2025-07-08",2.49,2.55,2.35,2.41,141600.0],["2025-07-09",2.44,2.49,2.21,2.29,83800.0],["2025-07-10",2.38,2.4,2.06,2.14,461400.0],["2025-07-11",2.14,2.288,2.1,2.105,50700.0],["2025-07-14",2.14,2.27,1.85,1.91,116400.0],["2025-07-15",1.91,2.022,1.771,1.815,107800.0],["2025-07-16",1.93,1.93,1.78,1.8,166500.0],["2025-07-17",1.8,1.925,1.75,1.85,233200.0],["2025-07-18",1.96,1.96,1.74,1.76,179500.0],["2025-07-21",1.8,1.8,1.65,1.71,199300.0],["2025-07-22",1.71,1.721,1.59,1.69,331000.0],["2025-07-23",1.7,1.75,1.66,1.69,185100.0],["2025-07-24",1.69,1.75,1.63,1.7,176900.0],["2025-07-25",1.7,1.72,1.62,1.67,148600.0],["2025-07-28",1.7,1.77,1.55,1.61,255100.0],["2025-07-29",1.63,1.65,1.425,1.43,166500.0],["2025-07-30",1.45,1.47,1.415,1.45,100500.0],["2025-07-31",1.44,1.65,1.29,1.33,177800.0],["2025-08-01",1.3,1.36,1.235,1.27,134500.0],["2025-08-04",1.26,1.26,1.16,1.18,143100.0],["2025-08-05",1.15,1.3,1.13,1.28,140300.0],["2025-08-06",1.31,1.45,1.275,1.39,140500.0],["2025-08-07",1.4,1.44,1.25,1.4,313800.0],["2025-08-08",1.39,1.4,1.36,1.37,50800.0],["2025-08-11",1.38,1.436,0.931,1.27,343900.0],["2025-08-12",1.23,1.32,1.221,1.3,69400.0],["2025-08-13",1.32,1.41,1.263,1.38,109300.0],["2025-08-14",1.34,1.38,1.3,1.33,41200.0],["2025-08-15",1.42,1.49,1.25,1.34,133700.0],["2025-08-18",1.31,1.45,1.29,1.42,93800.0],["2025-08-19",1.43,1.53,1.35,1.49,122600.0],["2025-08-20",1.48,1.68,1.47,1.59,232600.0],["2025-08-21",1.58,1.625,1.55,1.56,63700.0],["2025-08-22",1.56,1.85,1.51,1.84,218200.0],["2025-08-25",1.82,1.88,1.71,1.71,99700.0],["2025-08-26",1.7,1.78,1.666,1.75,91800.0],["2025-08-27",1.72,1.8,1.704,1.76,49300.0],["2025-08-28",1.77,1.815,1.7,1.74,87200.0],["2025-08-29",1.76,1.855,1.68,1.82,94500.0],["2025-09-02",1.86,1.89,1.75,1.77,116600.0],["2025-09-03",1.76,1.78,1.665,1.68,55400.0],["2025-09-04",1.7,1.7,1.57,1.59,60600.0],["2025-09-05",1.63,1.63,1.49,1.54,77000.0],["2025-09-08",1.59,1.81,1.56,1.78,229900.0],["2025-09-09",1.8,2.04,1.74,1.93,407400.0],["2025-09-10",1.99,2.06,1.84,1.88,395000.0],["2025-09-11",1.95,2.1,1.885,1.99,587700.0],["2025-09-12",2.0,2.0,1.775,1.87,411300.0],["2025-09-15",1.9,1.959,1.8,1.9,303900.0],["2025-09-16",1.85,1.91,1.79,1.82,237900.0],["2025-09-17",1.78,1.785,1.67,1.69,282500.0],["2025-09-18",1.73,2.03,1.66,1.77,1262600.0],["2025-09-19",1.88,1.95,1.65,1.67,1974300.0],["2025-09-22",1.86,1.86,1.576,1.69,1751500.0],["2025-09-23",1.815,2.39,1.81,2.13,7480300.0],["2025-09-24",2.02,2.1,1.8,1.93,1576600.0],["2025-09-25",1.94,1.94,1.771,1.8,972700.0],["2025-09-26",1.82,1.847,1.67,1.77,1275300.0],["2025-09-29",1.81,1.966,1.75,1.91,2309900.0],["2025-09-30",1.93,2.04,1.75,1.83,2431000.0],["2025-10-01",1.79,2.0,1.77,1.94,1880600.0],["2025-10-02",2.0,2.13,1.941,2.11,2357700.0],["2025-10-03",2.12,2.12,1.94,1.99,2605200.0],["2025-10-06",2.01,2.2,1.9,2.07,3725100.0],["2025-10-07",2.26,2.88,2.22,2.82,6602800.0],["2025-10-08",2.79,2.86,2.51,2.75,3022500.0],["2025-10-09",2.68,2.705,2.24,2.28,2101200.0],["2025-10-10",2.44,2.46,2.02,2.07,1802100.0],["2025-10-13",2.14,2.31,2.01,2.25,2124400.0],["2025-10-14",2.25,2.78,2.151,2.63,3160600.0],["2025-10-15",2.62,2.68,2.27,2.48,1286200.0],["2025-10-16",2.5,2.55,2.24,2.28,825700.0],["2025-10-17",2.28,2.3,2.06,2.28,1389900.0],["2025-10-20",2.29,2.37,2.01,2.02,1768000.0],["2025-10-21",2.06,2.09,1.81,1.82,1234100.0],["2025-10-22",1.83,1.94,1.81,1.835,1137900.0],["2025-10-23",1.89,2.0,1.78,1.88,1493800.0],["2025-10-24",1.91,2.06,1.81,2.03,1891200.0],["2025-10-27",2.03,2.03,1.82,1.86,1234900.0],["2025-10-28",1.88,1.93,1.82,1.89,1092600.0],["2025-10-29",1.88,1.96,1.72,1.82,1831600.0],["2025-10-30",1.87,2.02,1.81,1.9,2035600.0],["2025-10-31",1.91,2.04,1.84,1.99,1721200.0],["2025-11-03",2.02,2.02,1.78,1.91,1507100.0],["2025-11-04",1.87,1.9,1.78,1.79,1176700.0],["2025-11-05",1.86,1.86,1.66,1.67,1162600.0],["2025-11-06",1.68,1.72,1.5,1.54,936100.0],["2025-11-07",1.54,1.84,1.5,1.77,2573800.0],["2025-11-10",1.83,1.83,1.65,1.7,1723700.0],["2025-11-11",1.72,1.81,1.7,1.76,1716200.0],["2025-11-12",1.83,2.09,1.79,2.09,3845400.0],["2025-11-13",2.1,2.17,1.86,2.01,2828900.0],["2025-11-14",1.99,2.22,1.83,2.1,3392200.0],["2025-11-17",1.84,1.89,1.35,1.425,5564500.0],["2025-11-18",1.41,1.62,1.31,1.58,2039300.0],["2025-11-19",1.51,1.55,1.32,1.33,1591800.0],["2025-11-20",1.42,1.42,1.16,1.17,2857000.0],["2025-11-21",1.15,1.167,1.01,1.04,2625800.0],["2025-11-24",1.07,1.14,1.06,1.09,1309500.0],["2025-11-25",1.11,1.13,0.98,1.12,1407100.0],["2025-11-26",1.12,1.16,1.085,1.1,989400.0],["2025-11-28",1.1,1.26,1.1,1.22,1176200.0],["2025-12-01",1.22,1.31,1.15,1.19,1481000.0],["2025-12-02",1.21,1.297,1.195,1.23,2371400.0],["2025-12-03",1.24,1.33,1.22,1.24,4297800.0],["2025-12-04",1.24,1.26,1.2,1.23,924900.0],["2025-12-05",1.23,1.3,1.22,1.27,1299200.0],["2025-12-08",1.28,1.29,1.175,1.18,1139100.0],["2025-12-09",1.22,1.39,1.18,1.37,3818600.0],["2025-12-10",1.4,1.71,1.3,1.69,4411400.0],["2025-12-11",1.7,2.015,1.58,1.75,5407300.0],["2025-12-12",1.8,1.87,1.662,1.73,1258900.0],["2025-12-15",1.73,1.8,1.57,1.61,1850700.0],["2025-12-16",1.57,1.6,1.39,1.44,1969500.0],["2025-12-17",1.47,1.58,1.35,1.4,1188200.0],["2025-12-18",1.41,1.44,1.27,1.28,1929500.0],["2025-12-19",1.265,1.54,1.26,1.47,3519700.0],["2025-12-22",1.49,1.55,1.45,1.47,1102900.0],["2025-12-23",1.48,1.67,1.455,1.65,2317500.0],["2025-12-24",1.78,1.92,1.7,1.89,3099400.0],["2025-12-26",1.88,1.881,1.57,1.58,2204700.0],["2025-12-29",1.6,1.63,1.38,1.44,2215900.0],["2025-12-30",1.53,1.58,1.41,1.42,1773700.0],["2025-12-31",1.42,1.59,1.4,1.45,2221400.0],["2026-01-02",1.45,1.479,1.33,1.34,2552200.0],["2026-01-05",1.3,1.33,1.21,1.24,2286900.0],["2026-01-06",1.24,1.255,1.17,1.25,1845600.0],["2026-01-07",1.26,1.26,1.14,1.14,1564600.0],["2026-01-08",1.14,1.15,1.07,1.12,1662100.0],["2026-01-09",1.12,1.218,1.07,1.18,2200400.0],["2026-01-12",1.24,1.3,1.175,1.27,2666800.0],["2026-01-13",1.28,1.28,1.15,1.17,1925200.0],["2026-01-14",1.15,1.22,1.13,1.15,1290400.0],["2026-01-15",1.15,1.18,1.12,1.13,1347000.0],["2026-01-16",1.14,1.16,1.09,1.11,1549300.0],["2026-01-20",1.08,1.1,1.04,1.08,1829800.0],["2026-01-21",1.12,1.17,1.072,1.11,1489100.0],["2026-01-22",1.11,1.16,1.1,1.12,1494200.0],["2026-01-23",1.17,1.18,1.06,1.11,2640400.0],["2026-01-26",1.11,1.12,1.01,1.03,2355600.0],["2026-01-27",1.04,1.05,0.93,1.01,3412200.0],["2026-01-28",1.02,1.05,0.97,0.999,1437900.0],["2026-01-29",1.0,1.03,0.925,1.03,1787200.0],["2026-01-30",1.01,1.02,0.91,0.93,1346100.0],["2026-02-02",0.915,0.92,0.761,0.847,3111800.0],["2026-02-03",0.89,1.03,0.865,0.938,2623900.0],["2026-02-04",0.955,1.005,0.88,0.99,1887400.0],["2026-02-05",1.0,1.0,0.891,0.908,1440300.0],["2026-02-06",0.92,0.99,0.9,0.976,1190900.0],["2026-02-09",0.95,0.979,0.87,0.904,1675100.0],["2026-02-10",0.931,0.97,0.89,0.9,883100.0],["2026-02-11",0.92,0.92,0.81,0.88,1284000.0],["2026-02-12",0.802,0.879,0.78,0.785,1290300.0],["2026-02-13",0.8,0.828,0.785,0.793,853400.0],["2026-02-17",0.804,0.809,0.71,0.73,1533500.0],["2026-02-18",0.73,0.79,0.712,0.712,1210600.0],["2026-02-19",0.71,0.712,0.64,0.677,1285500.0],["2026-02-20",0.67,0.7,0.661,0.671,754400.0],["2026-02-23",0.652,0.663,0.57,0.584,1522100.0],["2026-02-24",0.59,0.59,0.472,0.569,2461700.0],["2026-02-25",0.561,0.631,0.533,0.63,2435800.0],["2026-02-26",0.657,0.66,0.59,0.637,986100.0],["2026-02-27",0.635,0.664,0.609,0.659,1219000.0],["2026-03-02",0.705,0.705,0.633,0.634,1028400.0],["2026-03-03",0.67,0.684,0.59,0.59,1616600.0],["2026-03-04",0.6,0.604,0.559,0.589,1458000.0],["2026-03-05",0.58,0.65,0.575,0.594,1122300.0],["2026-03-06",0.59,0.6,0.555,0.567,811400.0],["2026-03-09",0.572,0.609,0.541,0.56,1191200.0],["2026-03-10",0.567,0.575,0.513,0.531,888200.0],["2026-03-11",0.527,0.535,0.498,0.516,1089800.0],["2026-03-12",0.501,0.541,0.5,0.519,1682500.0],["2026-03-13",0.529,0.529,0.477,0.52,1442300.0],["2026-03-16",0.52,0.53,0.487,0.499,813000.0],["2026-03-17",0.49,0.502,0.484,0.494,533300.0],["2026-03-18",0.503,0.503,0.43,0.45,1587700.0],["2026-03-19",0.45,0.45,0.41,0.436,909000.0],["2026-03-20",0.44,0.549,0.43,0.448,8046900.0],["2026-03-23",0.42,0.428,0.38,0.387,2629900.0],["2026-03-24",0.4,0.428,0.362,0.374,1865400.0],["2026-03-25",0.371,0.392,0.35,0.392,1672100.0],["2026-03-26",0.4,0.457,0.381,0.418,3022600.0],["2026-03-27",0.442,0.486,0.414,0.418,3350800.0],["2026-03-30",0.44,0.455,0.381,0.401,1915700.0],["2026-03-31",0.401,0.411,0.385,0.4,1209400.0],["2026-04-01",0.39,0.4,0.372,0.396,1031800.0],["2026-04-02",0.385,0.407,0.375,0.395,676600.0],["2026-04-06",0.4,0.411,0.394,0.403,1021100.0],["2026-04-07",0.404,0.41,0.384,0.399,1068900.0],["2026-04-08",0.401,0.42,0.39,0.395,804000.0],["2026-04-09",0.396,0.4,0.365,0.366,660700.0],["2026-04-10",0.375,0.377,0.32,0.323,1755900.0],["2026-04-13",0.325,0.375,0.324,0.37,2139100.0],["2026-04-14",0.381,0.44,0.37,0.416,13973500.0],["2026-04-15",0.439,0.53,0.428,0.497,19272800.0],["2026-04-16",0.46,0.46,0.38,0.398,5533200.0],["2026-04-17",0.415,0.43,0.363,0.386,2954500.0],["2026-04-20",0.39,0.397,0.35,0.357,2801500.0],["2026-04-21",0.358,0.365,0.335,0.348,2206300.0],["2026-04-22",0.367,0.439,0.353,0.403,4602300.0],["2026-04-23",0.403,0.403,0.362,0.378,1643300.0],["2026-04-24",0.39,0.472,0.386,0.437,5211500.0],["2026-04-27",0.437,0.47,0.42,0.43,3078100.0],["2026-04-28",0.439,0.45,0.386,0.39,3277800.0],["2026-04-29",0.393,0.395,0.36,0.363,2307700.0],["2026-04-30",0.37,0.386,0.351,0.37,3130600.0],["2026-05-01",0.386,0.399,0.375,0.38,1591100.0],["2026-05-04",0.366,0.394,0.348,0.349,2628800.0],["2026-05-05",0.351,0.368,0.333,0.346,2927000.0],["2026-05-06",0.351,0.366,0.335,0.35,1517200.0],["2026-05-07",0.351,0.374,0.35,0.352,1416400.0],["2026-05-08",0.356,0.36,0.337,0.342,993500.0],["2026-05-11",0.34,0.355,0.331,0.331,1391400.0],["2026-05-12",0.33,0.339,0.31,0.31,1756100.0],["2026-05-13",0.308,0.314,0.293,0.295,1845200.0],["2026-05-14",0.296,0.301,0.275,0.298,1614400.0],["2026-05-15",0.3,0.3,0.28,0.28,51583400.0],["2026-05-18",0.54,0.567,0.394,0.41,197133200.0],["2026-05-19",0.41,1.09,0.39,0.82,397108900.0],["2026-05-20",0.74,1.06,0.65,0.673,118312000.0],["2026-05-21",0.71,0.77,0.613,0.7,29381100.0],["2026-05-22",0.691,0.96,0.691,0.861,48598000.0],["2026-05-26",1.02,1.02,0.806,0.814,35446400.0],["2026-05-27",0.772,0.83,0.731,0.752,7421900.0],["2026-05-28",0.75,0.78,0.677,0.716,7321000.0],["2026-05-29",0.72,0.738,0.643,0.643,5475100.0],["2026-06-01",0.617,0.637,0.58,0.6,5132700.0],["2026-06-02",0.599,0.699,0.591,0.602,5298800.0],["2026-06-03",0.62,0.621,0.542,0.561,3602300.0],["2026-06-04",0.56,0.73,0.56,0.69,10455000.0],["2026-06-05",0.703,0.703,0.57,0.585,4960900.0],["2026-06-08",0.66,0.675,0.588,0.59,6053800.0],["2026-06-09",0.582,0.597,0.491,0.495,4424400.0],["2026-06-10",0.507,0.524,0.455,0.463,3285200.0],["2026-06-11",0.475,0.499,0.46,0.469,2342800.0],["2026-06-12",0.479,0.48,0.427,0.435,3290400.0],["2026-06-15",0.44,0.474,0.386,0.386,4880600.0],["2026-06-16",0.385,0.424,0.368,0.392,4603100.0],["2026-06-17",0.411,0.47,0.393,0.428,6184400.0],["2026-06-18",0.449,0.513,0.393,0.496,6543700.0],["2026-06-22",0.52,0.537,0.48,0.481,4126400.0],["2026-06-23",0.46,0.46,0.431,0.431,2400300.0],["2026-06-24",0.44,0.53,0.401,0.411,5773600.0],["2026-06-25",0.42,0.427,0.37,0.395,4812500.0],["2026-06-26",0.38,0.396,0.34,0.34,5631200.0],["2026-06-29",0.345,0.351,0.322,0.332,2311100.0],["2026-06-30",0.343,0.382,0.338,0.35,3087900.0],["2026-07-01",0.354,0.372,0.335,0.372,3453200.0],["2026-07-02",0.362,0.376,0.34,0.357,1696500.0],["2026-07-06",0.366,0.378,0.353,0.378,2062200.0],["2026-07-07",0.358,0.37,0.34,0.356,1640600.0],["2026-07-08",0.341,0.348,0.322,0.332,1663100.0],["2026-07-09",0.335,0.34,0.32,0.329,967800.0],["2026-07-10",0.33,0.33,0.313,0.316,1599200.0],["2026-07-13",0.316,0.319,0.286,0.299,2355900.0],["2026-07-14",0.325,0.329,0.282,0.29,2524000.0],["2026-07-15",0.298,0.3,0.281,0.29,1572700.0],["2026-07-16",0.285,0.287,0.244,0.245,3344800.0],["2026-07-17",0.24,0.3,0.203,0.28,33528600.0],["2026-07-20",0.3109,0.32,0.2612,0.2778,48919046.807125],["2026-07-21",0.2752,0.36799,0.2587,0.3497,19788323.230487],["2026-07-22",0.3461,0.4174,0.3221,0.3551,7462332.299766],["2026-07-23",0.369,0.3706,0.33,0.3425,3274526.775295]]}