{"t":"PYPD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-26",480.0,570.0,451.8,570.0,88890.0],["2020-06-29",576.0,583.5,534.0,569.7,12237.0],["2020-06-30",543.0,568.5,534.0,540.9,3583.0],["2020-07-01",539.7,540.0,495.3,497.4,4507.0],["2020-07-02",503.4,535.2,498.0,519.9,2390.0],["2020-07-06",525.0,540.0,433.2,458.7,5537.0],["2020-07-07",450.9,465.0,450.0,451.5,1970.0],["2020-07-08",450.0,459.87,408.3,418.8,3500.0],["2020-07-09",420.0,430.8,400.5,418.5,2710.0],["2020-07-10",419.25,432.3,409.65,424.8,1243.0],["2020-07-13",426.0,455.7,411.6,445.8,5513.0],["2020-07-14",435.3,444.0,424.2,434.7,1550.0],["2020-07-15",444.0,444.0,420.6,443.1,1343.0],["2020-07-16",437.1,480.0,427.5,474.6,1707.0],["2020-07-17",472.5,474.0,447.0,470.4,1097.0],["2020-07-20",470.4,479.7,450.0,468.3,1603.0],["2020-07-21",480.0,485.1,454.5,480.0,3000.0],["2020-07-22",480.0,539.7,478.95,507.0,1423.0],["2020-07-23",504.0,504.0,472.56,480.6,570.0],["2020-07-24",475.2,484.8,472.5,484.2,443.0],["2020-07-27",484.2,488.4,476.1,487.5,743.0],["2020-07-28",480.6,480.6,453.0,477.3,503.0],["2020-07-29",480.0,480.0,470.7,473.55,940.0],["2020-07-30",466.5,466.95,436.8,450.0,1387.0],["2020-07-31",443.4,448.62,417.0,419.4,1977.0],["2020-08-03",457.5,457.5,419.7,420.0,570.0],["2020-08-04",432.9,438.24,417.0,417.0,773.0],["2020-08-05",416.7,432.6,411.6,418.5,1873.0],["2020-08-06",420.0,432.0,412.5,430.8,357.0],["2020-08-07",425.4,441.0,423.0,426.3,210.0],["2020-08-10",455.91,455.91,426.3,426.3,333.0],["2020-08-11",427.8,443.7,405.3,413.1,310.0],["2020-08-12",414.6,447.0,414.6,414.6,260.0],["2020-08-13",412.2,441.54,405.0,420.0,503.0],["2020-08-14",412.8,424.5,406.8,417.3,637.0],["2020-08-17",411.0,431.94,396.9,426.9,977.0],["2020-08-18",426.9,426.9,409.2,420.9,953.0],["2020-08-19",416.7,426.18,414.0,415.8,567.0],["2020-08-20",414.6,414.9,397.5,405.0,1783.0],["2020-08-21",410.55,424.5,396.9,409.5,533.0],["2020-08-24",414.75,414.75,381.3,398.1,767.0],["2020-08-25",390.6,392.7,378.0,378.0,730.0],["2020-08-26",382.2,390.0,376.5,376.5,470.0],["2020-08-27",381.3,387.9,350.1,356.1,727.0],["2020-08-28",359.7,375.0,359.7,361.8,1317.0],["2020-08-31",375.0,375.0,350.1,360.6,1173.0],["2020-09-01",365.4,368.25,354.0,354.0,2237.0],["2020-09-02",354.3,402.18,354.3,384.0,790.0],["2020-09-03",369.6,401.4,354.0,354.0,673.0],["2020-09-04",354.3,354.3,322.65,335.7,1123.0],["2020-09-08",341.7,389.7,339.6,339.9,347.0],["2020-09-09",348.9,357.0,345.0,357.0,243.0],["2020-09-10",367.5,402.6,367.5,389.4,340.0],["2020-09-11",391.5,409.86,390.0,395.25,473.0],["2020-09-14",400.8,409.05,390.6,400.8,273.0],["2020-09-15",399.0,410.1,399.0,406.5,137.0],["2020-09-16",403.8,410.25,387.3,404.4,407.0],["2020-09-17",393.42,410.4,387.0,390.0,200.0],["2020-09-18",397.2,406.5,387.0,406.5,300.0],["2020-09-21",405.0,406.2,375.3,375.3,297.0],["2020-09-22",383.1,390.0,375.6,376.5,113.0],["2020-09-23",381.6,393.9,375.3,378.0,340.0],["2020-09-24",375.3,385.5,372.0,372.0,130.0],["2020-09-25",372.6,388.8,370.5,378.75,393.0],["2020-09-28",376.2,384.0,326.1,330.0,1333.0],["2020-09-29",356.1,360.0,327.6,350.1,1073.0],["2020-09-30",356.7,356.7,326.4,330.3,643.0],["2020-10-01",345.0,359.4,335.7,337.5,363.0],["2020-10-02",334.5,334.8,324.0,333.06,280.0],["2020-10-05",337.8,352.5,315.3,322.5,810.0],["2020-10-06",329.7,336.84,324.0,327.0,403.0],["2020-10-07",335.1,342.0,300.0,300.9,1130.0],["2020-10-08",317.7,336.0,313.14,321.0,860.0],["2020-10-09",321.3,330.0,312.0,312.0,693.0],["2020-10-12",312.3,315.27,309.0,310.65,397.0],["2020-10-13",309.3,322.5,301.8,301.8,407.0],["2020-10-14",302.7,316.5,294.3,316.5,2877.0],["2020-10-15",326.4,418.5,319.95,403.5,7550.0],["2020-10-16",413.7,418.5,375.3,405.0,4173.0],["2020-10-19",404.4,405.75,367.5,399.9,2187.0],["2020-10-20",396.3,396.3,375.3,387.0,487.0],["2020-10-21",383.7,385.17,339.81,353.4,867.0],["2020-10-22",344.25,351.99,333.0,342.0,403.0],["2020-10-23",350.1,350.1,333.3,342.0,130.0],["2020-10-26",325.8,342.0,325.5,336.0,600.0],["2020-10-27",330.0,333.96,326.4,330.0,317.0],["2020-10-28",328.8,332.49,303.0,306.6,693.0],["2020-10-29",310.5,312.3,303.0,306.0,863.0],["2020-10-30",304.5,330.03,300.3,312.6,397.0],["2020-11-02",309.0,311.1,303.0,307.8,363.0],["2020-11-03",311.4,311.4,300.0,303.0,360.0],["2020-11-04",305.7,305.7,300.0,301.5,383.0],["2020-11-05",303.0,311.4,300.15,310.5,820.0],["2020-11-06",305.1,310.5,297.0,299.4,1340.0],["2020-11-09",305.7,324.6,300.3,305.7,1477.0],["2020-11-10",301.5,304.5,286.5,293.1,1793.0],["2020-11-11",298.2,320.07,285.3,285.3,1147.0],["2020-11-12",290.7,309.75,290.7,309.3,1230.0],["2020-11-13",302.7,309.45,286.8,290.4,1437.0],["2020-11-16",292.5,298.8,286.5,289.95,657.0],["2020-11-17",291.0,296.4,291.0,291.0,1127.0],["2020-11-18",291.0,294.9,277.8,287.1,1213.0],["2020-11-19",291.0,291.0,263.4,269.7,2083.0],["2020-11-20",267.0,273.0,259.2,266.7,3080.0],["2020-11-23",268.5,284.1,260.7,276.0,910.0],["2020-11-24",312.9,329.7,300.0,318.9,3940.0],["2020-11-25",325.2,334.53,307.5,333.0,1557.0],["2020-11-27",333.0,345.3,330.0,337.8,943.0],["2020-11-30",341.1,358.8,333.93,356.7,1337.0],["2020-12-01",360.0,360.0,348.6,356.4,1137.0],["2020-12-02",358.2,358.2,332.4,332.7,937.0],["2020-12-03",336.0,346.5,306.36,315.0,1357.0],["2020-12-04",312.9,315.06,287.97,296.4,2413.0],["2020-12-07",291.0,304.5,282.72,302.7,3020.0],["2020-12-08",302.7,316.32,294.9,300.6,2063.0],["2020-12-09",301.2,304.65,290.4,300.9,1823.0],["2020-12-10",291.3,341.7,291.3,327.0,1920.0],["2020-12-11",329.7,334.5,315.0,322.8,540.0],["2020-12-14",330.0,344.1,315.6,344.1,3350.0],["2020-12-15",353.7,353.7,330.9,339.0,1500.0],["2020-12-16",353.4,353.4,308.4,321.6,2840.0],["2020-12-17",330.0,356.1,319.5,333.0,2657.0],["2020-12-18",344.7,345.0,315.9,323.7,1740.0],["2020-12-21",327.9,333.57,315.0,320.7,1360.0],["2020-12-22",318.3,367.5,306.3,320.7,8197.0],["2020-12-23",323.7,327.0,303.0,310.5,3223.0],["2020-12-24",307.2,315.0,301.5,301.8,1783.0],["2020-12-28",301.8,310.5,285.6,286.5,3067.0],["2020-12-29",285.0,309.75,285.0,296.4,6567.0],["2020-12-30",293.1,297.9,286.2,297.3,2587.0],["2020-12-31",297.0,302.4,292.5,297.0,1393.0],["2021-01-04",307.5,320.4,300.0,307.8,1053.0],["2021-01-05",306.3,315.0,306.3,312.0,1680.0],["2021-01-06",312.0,315.0,307.05,309.0,1440.0],["2021-01-07",306.9,318.9,302.1,314.1,1357.0],["2021-01-08",315.0,319.5,303.0,312.0,647.0],["2021-01-11",312.0,318.0,307.65,317.4,967.0],["2021-01-12",313.5,316.8,306.0,316.8,987.0],["2021-01-13",318.0,326.7,309.0,318.9,1153.0],["2021-01-14",320.7,324.0,315.33,324.0,1240.0],["2021-01-15",324.0,324.0,312.0,312.0,1867.0],["2021-01-19",313.8,317.4,295.5,310.5,2300.0],["2021-01-20",312.0,324.0,309.0,314.4,3090.0],["2021-01-21",319.8,324.0,300.0,312.3,3540.0],["2021-01-22",309.3,318.0,296.1,299.1,2120.0],["2021-01-25",304.5,311.1,295.5,308.4,2280.0],["2021-01-26",306.0,313.5,283.5,297.0,6363.0],["2021-01-27",297.0,300.0,285.9,298.5,1387.0],["2021-01-28",293.19,299.7,273.3,276.0,2307.0],["2021-01-29",280.2,282.6,269.7,281.7,2497.0],["2021-02-01",285.0,285.0,272.1,280.8,1567.0],["2021-02-02",280.5,300.0,280.5,290.7,2920.0],["2021-02-03",295.2,305.82,270.0,275.4,13173.0],["2021-02-04",275.7,293.4,273.93,290.7,2983.0],["2021-02-05",290.1,297.3,285.6,297.3,2477.0],["2021-02-08",302.1,341.7,300.0,333.3,6507.0],["2021-02-09",330.3,385.5,324.9,382.5,8597.0],["2021-02-10",390.0,424.2,384.3,412.2,12407.0],["2021-02-11",457.5,495.0,424.8,465.0,21793.0],["2021-02-12",474.3,478.5,451.8,454.5,3673.0],["2021-02-16",450.0,459.9,435.0,445.8,9390.0],["2021-02-17",435.9,465.0,424.5,429.6,2420.0],["2021-02-18",425.1,425.1,398.1,407.4,2897.0],["2021-02-19",419.7,420.3,414.6,420.0,1730.0],["2021-02-22",422.4,437.19,409.8,416.7,1327.0],["2021-02-23",390.0,395.7,357.0,371.4,3303.0],["2021-02-24",372.0,381.45,362.1,364.5,1187.0],["2021-02-25",360.0,360.0,324.3,325.5,3050.0],["2021-02-26",323.7,356.7,322.5,334.8,3627.0],["2021-03-01",322.2,360.9,322.2,338.4,2890.0],["2021-03-02",340.2,357.45,339.3,352.8,243.0],["2021-03-03",349.8,371.04,332.1,336.3,1713.0],["2021-03-04",336.0,336.3,297.0,321.0,2927.0],["2021-03-05",315.3,321.03,298.5,310.8,2090.0],["2021-03-08",314.7,318.0,302.1,304.5,1187.0],["2021-03-09",309.0,318.9,307.5,312.3,2953.0],["2021-03-10",306.3,321.0,303.0,309.0,1260.0],["2021-03-11",315.0,321.0,309.9,314.7,4057.0],["2021-03-12",310.8,321.0,309.3,315.0,2780.0],["2021-03-15",316.8,320.4,309.6,309.9,2277.0],["2021-03-16",312.0,316.05,304.2,307.8,1870.0],["2021-03-17",307.5,315.0,297.0,314.4,557.0],["2021-03-18",308.7,314.4,302.16,310.2,427.0],["2021-03-19",306.6,311.4,291.9,297.3,1900.0],["2021-03-22",302.4,304.92,294.0,298.5,963.0],["2021-03-23",303.3,303.45,294.0,297.0,727.0],["2021-03-24",291.3,301.35,285.0,296.7,1450.0],["2021-03-25",297.6,301.8,285.0,290.4,820.0],["2021-03-26",285.6,292.83,277.5,283.5,2527.0],["2021-03-29",285.0,288.9,268.5,272.4,2020.0],["2021-03-30",273.0,273.0,258.0,267.6,1773.0],["2021-03-31",276.0,276.3,262.5,274.8,820.0],["2021-04-01",275.4,292.5,275.1,289.8,837.0],["2021-04-05",291.9,294.0,282.0,282.0,497.0],["2021-04-06",283.5,290.7,282.0,289.8,553.0],["2021-04-07",287.4,287.4,278.4,280.2,290.0],["2021-04-08",286.2,286.2,270.0,274.2,677.0],["2021-04-09",270.9,281.7,270.45,279.9,397.0],["2021-04-12",270.3,279.9,270.0,278.7,537.0],["2021-04-13",278.1,288.9,270.0,287.1,590.0],["2021-04-14",287.1,287.1,276.3,276.3,137.0],["2021-04-15",282.3,302.1,282.3,297.0,2433.0],["2021-04-16",300.0,303.0,290.7,299.7,773.0],["2021-04-19",295.2,297.6,292.5,292.5,1230.0],["2021-04-20",292.8,298.2,279.63,287.7,1113.0],["2021-04-21",270.0,281.1,270.0,278.1,880.0],["2021-04-22",280.5,282.0,275.7,281.7,883.0],["2021-04-23",269.85,282.0,269.85,279.0,207.0],["2021-04-26",282.0,284.4,273.0,276.0,1373.0],["2021-04-27",274.8,285.0,274.8,277.5,427.0],["2021-04-28",282.0,283.8,276.0,283.8,1270.0],["2021-04-29",282.3,285.0,276.3,280.5,1263.0],["2021-04-30",276.3,279.0,276.0,276.0,257.0],["2021-05-03",285.0,288.51,278.85,285.0,670.0],["2021-05-04",282.0,282.0,273.0,273.6,400.0],["2021-05-05",277.5,280.5,273.9,279.75,917.0],["2021-05-06",276.3,280.77,265.5,265.5,1540.0],["2021-05-07",264.0,276.9,262.8,263.4,1510.0],["2021-05-10",275.4,275.4,264.0,271.5,783.0],["2021-05-11",270.3,270.3,258.9,261.0,1147.0],["2021-05-12",261.6,273.0,252.0,270.0,1397.0],["2021-05-13",267.0,272.31,252.0,252.0,1413.0],["2021-05-14",255.9,274.2,255.9,271.5,687.0],["2021-05-17",273.0,274.2,271.5,274.2,410.0],["2021-05-18",273.75,286.17,273.75,276.0,963.0],["2021-05-19",285.0,288.0,270.0,286.2,3283.0],["2021-05-20",277.5,285.0,277.5,281.1,1070.0],["2021-05-21",284.4,286.5,279.75,285.0,1530.0],["2021-05-24",285.0,285.3,279.9,285.0,2843.0],["2021-05-25",285.0,285.0,279.3,280.2,1657.0],["2021-05-26",280.2,285.0,277.8,281.7,633.0],["2021-05-27",280.8,287.7,276.9,276.9,2953.0],["2021-05-28",281.1,286.05,278.1,285.0,477.0],["2021-06-01",285.0,285.0,276.0,281.1,893.0],["2021-06-02",278.1,282.75,276.9,278.4,370.0],["2021-06-03",277.8,284.25,277.5,282.0,503.0],["2021-06-04",280.8,285.0,279.3,279.3,583.0],["2021-06-07",279.51,284.88,270.3,280.5,887.0],["2021-06-08",276.9,285.0,276.0,278.7,377.0],["2021-06-09",280.5,282.9,272.1,272.4,673.0],["2021-06-10",277.2,279.0,267.0,278.7,1603.0],["2021-06-11",270.9,281.4,270.9,278.4,973.0],["2021-06-14",281.4,285.0,273.0,273.0,397.0],["2021-06-15",274.8,280.5,266.4,266.7,713.0],["2021-06-16",268.5,276.6,268.5,272.7,803.0],["2021-06-17",272.7,278.1,272.37,276.0,260.0],["2021-06-18",273.6,281.67,273.6,276.3,353.0],["2021-06-21",274.2,274.2,270.0,272.4,570.0],["2021-06-22",270.12,276.6,267.0,273.6,787.0],["2021-06-23",279.0,279.0,267.0,268.2,290.0],["2021-06-24",271.5,271.5,264.0,269.4,1140.0],["2021-06-25",279.6,285.0,271.5,285.0,2507.0],["2021-06-28",285.0,285.0,273.0,281.25,530.0],["2021-06-29",272.97,278.1,270.3,270.6,737.0],["2021-06-30",270.9,273.3,270.9,271.65,370.0],["2021-07-01",274.5,277.17,265.5,271.5,500.0],["2021-07-02",267.6,267.6,261.6,261.6,547.0],["2021-07-06",260.7,269.7,255.6,267.6,1667.0],["2021-07-07",268.5,276.6,264.0,273.0,610.0],["2021-07-08",270.0,270.0,255.3,261.9,723.0],["2021-07-09",262.5,265.65,255.3,255.3,1227.0],["2021-07-12",266.4,266.4,252.9,254.4,537.0],["2021-07-13",251.4,254.25,243.6,244.2,623.0],["2021-07-14",242.7,254.55,240.3,240.6,1197.0],["2021-07-15",240.3,243.3,220.5,223.5,4317.0],["2021-07-16",245.7,246.9,226.05,236.1,893.0],["2021-07-19",230.7,231.9,209.16,211.5,1940.0],["2021-07-20",232.8,238.2,225.3,226.5,703.0],["2021-07-21",229.5,233.37,226.5,230.7,730.0],["2021-07-22",237.0,237.0,221.1,229.5,1227.0],["2021-07-23",227.4,237.0,217.2,226.2,430.0],["2021-07-26",226.2,226.8,218.7,222.9,137.0],["2021-07-27",219.3,219.3,208.5,214.2,1563.0],["2021-07-28",212.7,222.0,212.7,217.2,273.0],["2021-07-29",215.7,218.4,212.7,216.9,630.0],["2021-07-30",222.6,246.3,222.6,245.1,1583.0],["2021-08-02",243.0,244.2,232.5,239.4,440.0],["2021-08-03",237.0,240.81,232.5,237.6,210.0],["2021-08-04",232.8,233.4,222.3,226.2,503.0],["2021-08-05",220.5,240.0,220.5,239.7,1363.0],["2021-08-06",235.2,239.7,225.0,237.9,640.0],["2021-08-09",246.3,276.0,240.0,268.5,3790.0],["2021-08-10",272.1,275.7,259.89,273.0,1117.0],["2021-08-11",270.0,273.0,243.6,262.8,1087.0],["2021-08-12",264.0,264.0,255.0,256.5,470.0],["2021-08-13",256.8,257.1,247.62,255.3,430.0],["2021-08-16",240.6,249.96,240.6,246.0,2693.0],["2021-08-17",242.61,245.1,233.1,237.0,923.0],["2021-08-18",237.0,242.79,237.0,239.1,587.0],["2021-08-19",239.1,244.2,237.3,241.8,533.0],["2021-08-20",243.9,245.7,235.8,240.9,1033.0],["2021-08-23",240.0,255.0,240.0,255.0,183.0],["2021-08-24",254.1,262.5,247.5,258.3,500.0],["2021-08-25",255.6,262.5,246.3,252.6,473.0],["2021-08-26",255.0,255.0,247.5,247.5,310.0],["2021-08-27",253.26,264.0,252.9,259.8,273.0],["2021-08-30",260.4,274.65,258.3,273.0,1540.0],["2021-08-31",275.7,289.2,275.7,284.4,1100.0],["2021-09-01",285.0,285.0,270.0,273.3,427.0],["2021-09-02",270.3,272.4,257.1,257.1,820.0],["2021-09-03",259.5,263.1,253.8,255.3,83.0],["2021-09-07",247.5,249.81,242.4,246.3,413.0],["2021-09-08",247.5,247.5,242.4,246.9,353.0],["2021-09-09",246.9,246.9,242.4,242.7,587.0],["2021-09-10",242.7,244.65,239.4,242.1,767.0],["2021-09-13",242.1,242.1,216.0,223.2,3127.0],["2021-09-14",225.3,232.5,222.0,222.0,1027.0],["2021-09-15",226.2,234.0,223.5,231.0,1757.0],["2021-09-16",231.0,231.75,224.1,228.3,2293.0],["2021-09-17",230.4,234.0,226.8,233.4,363.0],["2021-09-20",234.9,237.3,225.6,232.2,493.0],["2021-09-21",230.1,247.8,223.86,240.0,580.0],["2021-09-22",244.8,255.6,231.9,255.6,903.0],["2021-09-23",253.5,255.6,243.0,246.9,143.0],["2021-09-24",246.6,246.6,235.8,241.2,390.0],["2021-09-27",241.5,241.5,229.5,233.4,603.0],["2021-09-28",229.92,240.6,226.44,235.8,793.0],["2021-09-29",237.0,240.0,235.8,236.7,457.0],["2021-09-30",239.7,239.7,232.5,233.4,443.0],["2021-10-01",234.9,234.9,229.65,230.55,203.0],["2021-10-04",237.3,237.45,217.5,219.3,1867.0],["2021-10-05",220.8,233.91,218.7,219.3,1033.0],["2021-10-06",220.8,231.45,216.6,221.1,820.0],["2021-10-07",224.7,234.0,220.5,227.4,1050.0],["2021-10-08",233.4,233.4,220.62,227.01,960.0],["2021-10-11",228.0,233.52,226.2,229.5,360.0],["2021-10-12",237.3,237.3,227.7,237.0,527.0],["2021-10-13",238.8,240.0,229.5,233.4,1480.0],["2021-10-14",230.7,238.77,225.0,229.5,1270.0],["2021-10-15",228.0,230.16,225.0,225.3,450.0],["2021-10-18",228.6,229.8,220.5,222.0,850.0],["2021-10-19",221.7,223.2,216.03,220.2,873.0],["2021-10-20",221.67,228.3,218.01,226.5,1307.0],["2021-10-21",228.63,229.5,221.4,229.2,1243.0],["2021-10-22",224.4,230.1,222.0,224.4,407.0],["2021-10-25",222.06,223.2,216.0,216.0,1017.0],["2021-10-26",217.14,217.5,210.0,210.9,1213.0],["2021-10-27",213.0,218.4,210.0,217.95,940.0],["2021-10-28",218.7,218.97,211.5,211.5,1167.0],["2021-10-29",212.4,216.75,210.3,213.3,770.0],["2021-11-01",212.7,217.8,212.7,217.5,527.0],["2021-11-02",218.7,219.0,210.3,210.9,1623.0],["2021-11-03",208.8,257.1,208.8,252.6,3693.0],["2021-11-04",230.1,256.83,230.1,248.7,1587.0],["2021-11-05",247.5,255.3,240.0,252.0,2670.0],["2021-11-08",249.0,254.4,242.1,246.6,1083.0],["2021-11-09",244.2,251.7,237.0,248.1,1437.0],["2021-11-10",254.7,254.7,220.2,229.5,1967.0],["2021-11-11",227.7,233.4,217.98,231.9,1157.0],["2021-11-12",232.2,235.2,228.3,230.4,1050.0],["2021-11-15",229.5,230.7,225.3,229.5,400.0],["2021-11-16",240.0,240.0,217.8,223.2,2997.0],["2021-11-17",220.2,225.3,214.5,220.8,933.0],["2021-11-18",224.4,224.4,216.0,219.0,490.0],["2021-11-19",215.13,225.3,205.8,208.5,2220.0],["2021-11-22",210.0,210.0,196.5,196.5,1840.0],["2021-11-23",199.8,199.8,185.4,187.2,1927.0],["2021-11-24",189.0,207.9,186.0,207.9,1783.0],["2021-11-26",204.84,208.5,204.0,208.2,453.0],["2021-11-29",205.8,212.1,198.3,209.1,2383.0],["2021-11-30",207.0,207.0,201.6,204.0,193.0],["2021-12-01",205.2,215.4,202.5,207.9,1107.0],["2021-12-02",208.5,208.5,198.9,207.9,1700.0],["2021-12-03",199.2,209.7,195.0,199.8,1757.0],["2021-12-06",199.8,199.8,189.42,194.7,740.0],["2021-12-07",196.5,213.9,196.5,208.8,577.0],["2021-12-08",201.24,218.4,198.0,213.6,663.0],["2021-12-09",232.5,232.5,211.5,215.4,1360.0],["2021-12-10",214.2,220.2,199.17,207.0,367.0],["2021-12-13",212.1,215.55,204.0,207.3,697.0],["2021-12-14",210.0,215.1,192.3,197.7,1390.0],["2021-12-15",197.7,197.7,174.3,175.5,3283.0],["2021-12-16",178.5,191.43,168.3,170.7,1913.0],["2021-12-17",174.0,186.0,174.0,178.5,1310.0],["2021-12-20",180.0,185.7,169.2,171.6,850.0],["2021-12-21",174.9,176.1,166.5,176.1,1430.0],["2021-12-22",173.1,182.1,172.5,180.3,4310.0],["2021-12-23",182.4,187.32,171.24,172.5,2000.0],["2021-12-27",171.0,173.1,162.0,165.6,3967.0],["2021-12-28",165.6,177.9,165.0,170.7,2723.0],["2021-12-29",168.9,178.2,168.3,174.0,2973.0],["2021-12-30",171.0,178.2,168.3,171.3,3090.0],["2021-12-31",172.5,183.6,171.3,172.2,2427.0],["2022-01-03",173.7,187.2,173.7,183.0,833.0],["2022-01-04",181.8,191.1,180.3,181.5,2273.0],["2022-01-05",183.3,183.3,170.1,172.8,1393.0],["2022-01-06",174.0,180.6,171.6,180.6,1373.0],["2022-01-07",179.7,186.6,174.6,186.6,640.0],["2022-01-10",176.34,178.29,170.1,171.9,643.0],["2022-01-11",175.5,181.8,171.3,176.7,950.0],["2022-01-12",179.97,179.97,170.4,176.7,1167.0],["2022-01-13",174.9,176.01,170.4,171.9,393.0],["2022-01-14",178.2,180.6,165.0,167.7,620.0],["2022-01-18",163.8,167.4,163.5,165.9,947.0],["2022-01-19",162.3,167.7,146.7,151.5,3470.0],["2022-01-20",152.4,161.7,139.5,146.1,7537.0],["2022-01-21",143.1,152.55,143.1,145.5,2117.0],["2022-01-24",141.9,148.98,137.1,144.9,2267.0],["2022-01-25",143.4,153.9,138.0,142.8,4380.0],["2022-01-26",142.5,142.8,135.0,135.0,990.0],["2022-01-27",135.6,142.5,131.4,136.5,2283.0],["2022-01-28",139.2,142.5,129.9,135.0,1637.0],["2022-01-31",139.5,141.9,131.1,133.8,1187.0],["2022-02-01",132.9,138.12,130.5,134.4,390.0],["2022-02-02",136.5,138.69,130.8,131.1,1093.0],["2022-02-03",130.5,131.1,126.9,128.1,1637.0],["2022-02-04",127.2,129.39,120.3,122.7,1590.0],["2022-02-07",121.8,132.6,121.8,127.5,843.0],["2022-02-08",132.3,134.4,127.5,127.8,1170.0],["2022-02-09",128.4,137.7,123.0,134.4,7293.0],["2022-02-10",134.4,150.0,132.0,148.5,1737.0],["2022-02-11",151.8,161.4,149.4,154.5,1360.0],["2022-02-14",156.9,160.2,147.9,153.6,1027.0],["2022-02-15",153.0,159.3,145.5,145.5,790.0],["2022-02-16",143.4,148.5,141.9,142.5,1613.0],["2022-02-17",141.3,149.13,132.6,136.2,620.0],["2022-02-18",134.4,140.43,129.9,131.7,313.0],["2022-02-22",129.9,131.25,128.4,129.75,333.0],["2022-02-23",130.95,133.8,127.2,131.7,1113.0],["2022-02-24",127.2,128.25,125.1,128.1,767.0],["2022-02-25",129.3,130.5,117.6,117.6,2230.0],["2022-02-28",118.8,123.96,117.6,121.2,860.0],["2022-03-01",123.0,138.0,122.7,135.0,450.0],["2022-03-02",138.51,155.7,136.5,153.0,1303.0],["2022-03-03",156.3,161.1,153.45,154.5,2143.0],["2022-03-04",157.5,160.17,144.3,149.1,590.0],["2022-03-07",149.1,150.0,136.14,141.6,22223.0],["2022-03-08",141.6,144.75,138.03,143.4,413.0],["2022-03-09",142.5,146.4,141.0,146.4,343.0],["2022-03-10",144.3,153.0,144.3,153.0,83.0],["2022-03-11",155.4,157.5,138.3,138.6,273.0],["2022-03-14",144.0,148.2,130.2,130.2,710.0],["2022-03-15",138.0,138.6,134.4,136.2,197.0],["2022-03-16",142.86,147.3,142.2,147.3,143.0],["2022-03-17",148.8,173.7,148.8,168.6,1327.0],["2022-03-18",166.5,168.6,160.5,167.7,1953.0],["2022-03-21",164.4,180.0,164.4,179.4,1303.0],["2022-03-22",179.4,203.4,179.4,187.5,3427.0],["2022-03-23",183.3,189.0,183.3,184.5,1520.0],["2022-03-24",186.6,189.3,184.5,186.9,897.0],["2022-03-25",186.6,186.6,169.8,174.3,843.0],["2022-03-28",171.0,175.2,168.0,168.3,447.0],["2022-03-29",171.0,176.4,162.6,162.6,643.0],["2022-03-30",159.0,171.6,159.0,166.5,377.0],["2022-03-31",170.4,170.4,162.3,163.8,457.0],["2022-04-01",168.42,170.4,167.55,169.2,227.0],["2022-04-04",168.9,170.4,162.33,166.2,397.0],["2022-04-05",163.2,165.3,161.7,163.8,600.0],["2022-04-06",161.1,173.1,161.1,164.25,103.0],["2022-04-07",162.0,172.8,162.0,172.8,453.0],["2022-04-08",175.2,175.2,156.6,156.6,820.0],["2022-04-11",160.8,162.0,148.2,148.2,240.0],["2022-04-12",152.58,160.26,144.6,149.1,350.0],["2022-04-13",150.6,153.06,145.5,150.3,310.0],["2022-04-14",153.3,153.3,146.4,150.6,293.0],["2022-04-18",149.7,159.9,147.45,147.45,757.0],["2022-04-19",153.3,167.1,153.3,156.0,733.0],["2022-04-20",159.3,161.4,159.3,160.2,253.0],["2022-04-21",161.7,174.0,148.8,148.8,837.0],["2022-04-22",150.3,160.02,145.83,158.31,230.0],["2022-04-25",162.0,162.0,144.3,151.8,267.0],["2022-04-26",152.7,155.4,147.24,151.5,373.0],["2022-04-27",157.5,159.3,151.5,154.8,220.0],["2022-04-28",152.85,152.85,135.15,148.8,720.0],["2022-04-29",145.5,148.5,145.5,145.5,570.0],["2022-05-02",147.0,152.4,147.0,151.44,957.0],["2022-05-03",153.3,156.75,149.1,150.0,1197.0],["2022-05-04",153.0,154.8,150.75,154.8,393.0],["2022-05-05",156.9,158.7,152.4,154.2,653.0],["2022-05-06",153.0,156.0,150.3,151.5,610.0],["2022-05-09",150.3,151.5,138.3,140.4,1057.0],["2022-05-10",145.5,146.76,139.5,141.0,320.0],["2022-05-11",150.0,150.0,137.1,137.1,980.0],["2022-05-12",128.1,150.0,127.5,143.1,2477.0],["2022-05-13",146.4,156.9,146.4,156.9,313.0],["2022-05-16",152.7,152.7,137.4,143.4,547.0],["2022-05-17",148.5,152.7,148.5,152.7,807.0],["2022-05-18",153.9,153.9,149.1,150.45,710.0],["2022-05-19",147.3,157.2,147.3,157.2,723.0],["2022-05-20",157.5,157.5,147.3,147.3,583.0],["2022-05-23",157.2,164.7,146.4,152.1,1907.0],["2022-05-24",146.1,150.0,145.2,146.7,420.0],["2022-05-25",148.8,155.4,143.4,143.4,1427.0],["2022-05-26",146.1,148.5,145.5,147.0,383.0],["2022-05-27",150.6,150.6,149.1,150.0,660.0],["2022-05-31",165.0,165.3,156.0,161.4,2630.0],["2022-06-01",163.5,171.66,146.1,160.5,1360.0],["2022-06-02",153.0,167.1,151.2,156.3,410.0],["2022-06-03",156.0,160.5,155.4,159.3,63.0],["2022-06-06",159.0,159.0,148.5,158.4,213.0],["2022-06-07",157.5,161.4,153.6,161.4,320.0],["2022-06-08",161.7,161.7,156.0,156.3,250.0],["2022-06-09",156.0,156.0,150.9,153.0,190.0],["2022-06-10",153.0,153.0,142.8,145.5,430.0],["2022-06-13",138.6,139.65,135.0,135.0,1433.0],["2022-06-14",136.2,136.2,129.0,130.5,730.0],["2022-06-15",128.7,146.1,128.7,140.4,443.0],["2022-06-16",137.7,137.7,131.1,136.2,43.0],["2022-06-17",137.55,140.73,134.4,135.0,243.0],["2022-06-21",138.6,148.2,134.4,134.4,243.0],["2022-06-22",134.4,138.09,134.4,137.7,163.0],["2022-06-23",135.0,147.3,134.4,137.4,183.0],["2022-06-24",143.55,149.4,136.2,138.3,680.0],["2022-06-27",135.0,144.9,135.0,139.8,453.0],["2022-06-28",138.9,146.1,134.4,141.0,543.0],["2022-06-29",139.2,142.5,134.4,136.5,620.0],["2022-06-30",138.3,139.65,134.4,139.2,193.0],["2022-07-01",135.9,139.65,134.4,136.2,343.0],["2022-07-05",134.7,134.7,120.6,129.0,517.0],["2022-07-06",129.3,134.7,129.3,134.7,37.0],["2022-07-07",135.0,140.55,134.7,134.7,197.0],["2022-07-08",136.5,141.0,134.1,140.4,190.0],["2022-07-11",141.0,144.0,140.4,142.8,103.0],["2022-07-12",140.7,144.0,140.4,144.0,47.0],["2022-07-13",141.3,143.4,141.0,143.1,183.0],["2022-07-14",140.7,143.7,134.7,138.9,113.0],["2022-07-15",144.6,147.0,137.4,142.8,1067.0],["2022-07-18",143.7,149.7,139.2,146.4,310.0],["2022-07-19",148.2,155.7,148.2,153.6,933.0],["2022-07-20",154.5,154.5,145.5,145.5,733.0],["2022-07-21",144.0,145.2,138.06,142.8,980.0],["2022-07-22",144.3,147.3,138.9,144.6,210.0],["2022-07-25",154.5,161.4,150.0,156.3,1400.0],["2022-07-26",147.0,156.0,143.4,145.8,563.0],["2022-07-27",144.6,154.5,144.6,154.5,213.0],["2022-07-28",153.0,161.7,150.0,155.7,257.0],["2022-07-29",152.7,161.4,151.5,151.5,77.0],["2022-08-01",151.5,160.5,147.6,153.0,557.0],["2022-08-02",150.0,158.4,150.0,155.1,883.0],["2022-08-03",161.4,179.1,153.0,167.25,3747.0],["2022-08-04",179.7,186.3,162.6,162.6,3117.0],["2022-08-05",164.1,181.26,164.1,179.4,1003.0],["2022-08-08",181.65,184.5,171.75,172.5,1857.0],["2022-08-09",171.6,179.85,170.1,177.3,650.0],["2022-08-10",180.15,186.3,176.28,182.25,900.0],["2022-08-11",184.2,190.8,177.9,180.0,2153.0],["2022-08-12",178.8,187.2,178.8,181.2,433.0],["2022-08-15",180.0,190.5,179.85,190.5,1380.0],["2022-08-16",191.1,207.0,189.9,192.0,877.0],["2022-08-17",199.2,204.87,179.1,187.56,1057.0],["2022-08-18",199.5,199.5,182.7,189.3,530.0],["2022-08-19",189.9,196.8,183.9,184.8,680.0],["2022-08-22",193.8,193.8,178.5,186.0,750.0],["2022-08-23",188.4,191.1,179.1,184.2,840.0],["2022-08-24",189.15,195.6,184.5,189.0,1083.0],["2022-08-25",192.0,198.0,186.0,187.5,447.0],["2022-08-26",189.6,195.42,180.0,182.7,530.0],["2022-08-29",189.87,190.47,184.8,187.8,1110.0],["2022-08-30",191.7,193.77,186.0,191.4,1303.0],["2022-08-31",186.9,187.5,180.6,180.6,980.0],["2022-09-01",180.0,182.85,160.8,161.7,2363.0],["2022-09-02",39.0,50.4,33.6,42.9,216690.0],["2022-09-06",39.3,40.5,34.5,34.5,56300.0],["2022-09-07",34.8,37.5,33.0,36.0,36583.0],["2022-09-08",33.9,36.0,33.0,33.0,30480.0],["2022-09-09",33.9,33.9,31.8,32.4,17153.0],["2022-09-12",34.2,66.0,32.4,51.3,1339597.0],["2022-09-13",44.1,46.2,39.9,41.7,61657.0],["2022-09-14",38.4,42.81,35.4,36.3,33703.0],["2022-09-15",37.8,40.2,36.33,38.1,17443.0],["2022-09-16",36.3,38.94,36.3,37.2,10287.0],["2022-09-19",36.3,39.75,34.5,38.4,32957.0],["2022-09-20",38.4,38.4,33.9,34.8,16350.0],["2022-09-21",35.1,36.0,34.2,34.65,10143.0],["2022-09-22",35.1,35.1,33.3,33.3,9727.0],["2022-09-23",33.3,34.5,30.9,31.8,9033.0],["2022-09-26",31.2,33.0,31.2,32.1,5403.0],["2022-09-27",32.4,33.3,31.8,32.7,5463.0],["2022-09-28",32.7,34.5,32.7,33.9,13953.0],["2022-09-29",33.3,41.4,33.03,36.9,21410.0],["2022-09-30",34.8,40.2,34.5,35.1,5237.0],["2022-10-03",35.1,36.6,33.3,34.8,5127.0],["2022-10-04",36.0,40.2,35.4,38.7,8450.0],["2022-10-05",37.5,37.95,35.4,36.9,2700.0],["2022-10-06",36.0,38.1,34.8,36.3,2243.0],["2022-10-07",35.1,36.6,34.5,35.7,1240.0],["2022-10-10",34.5,34.95,33.6,34.2,1507.0],["2022-10-11",34.11,34.23,33.0,33.6,2063.0],["2022-10-12",33.24,33.9,31.5,32.1,1557.0],["2022-10-13",31.5,33.6,31.5,32.4,1933.0],["2022-10-14",33.6,33.6,31.2,32.7,5997.0],["2022-10-17",31.5,34.5,30.3,31.5,6013.0],["2022-10-18",33.6,33.75,30.51,32.1,2780.0],["2022-10-19",30.9,32.4,30.9,30.9,2420.0],["2022-10-20",31.8,32.1,30.3,30.3,3130.0],["2022-10-21",30.9,30.9,30.0,30.0,4860.0],["2022-10-24",30.3,30.48,26.46,29.1,5693.0],["2022-10-25",29.1,30.0,28.8,29.1,2130.0],["2022-10-26",28.2,29.7,27.63,28.35,2227.0],["2022-10-27",28.35,29.61,27.9,28.38,1400.0],["2022-10-28",28.2,28.8,27.03,27.9,3293.0],["2022-10-31",28.59,28.59,27.03,27.6,1607.0],["2022-11-01",27.9,27.9,25.62,25.95,16210.0],["2022-11-02",26.7,27.0,26.1,26.4,2480.0],["2022-11-03",26.4,27.0,25.5,25.8,5573.0],["2022-11-04",25.8,27.0,24.0,24.3,6037.0],["2022-11-07",24.9,25.5,24.3,24.3,777.0],["2022-11-08",24.3,25.5,21.9,21.9,4130.0],["2022-11-09",21.9,22.35,19.5,19.8,4303.0],["2022-11-10",19.8,24.0,19.8,23.1,2593.0],["2022-11-11",24.27,24.57,23.1,24.57,1407.0],["2022-11-14",24.6,25.02,23.4,23.4,1840.0],["2022-11-15",23.43,24.84,23.43,24.06,2153.0],["2022-11-16",24.48,24.48,22.2,22.83,923.0],["2022-11-17",24.12,24.12,22.44,22.5,953.0],["2022-11-18",22.2,23.1,21.0,21.75,1940.0],["2022-11-21",21.9,22.5,20.4,20.94,1203.0],["2022-11-22",21.3,22.2,20.85,20.85,483.0],["2022-11-23",21.6,22.47,21.0,21.99,917.0],["2022-11-25",22.5,23.1,22.5,22.59,330.0],["2022-11-28",22.8,24.0,21.0,22.8,1407.0],["2022-11-29",22.8,24.3,22.8,23.31,570.0],["2022-11-30",23.1,23.7,21.9,23.7,873.0],["2022-12-01",24.0,25.5,24.0,24.6,553.0],["2022-12-02",24.3,25.5,24.3,24.9,577.0],["2022-12-05",25.5,25.5,22.56,24.0,1333.0],["2022-12-06",22.56,24.0,22.56,24.0,360.0],["2022-12-07",22.56,23.1,21.6,22.5,323.0],["2022-12-08",22.8,24.6,21.9,23.37,1323.0],["2022-12-09",24.0,24.0,21.9,21.93,527.0],["2022-12-12",21.9,24.0,21.6,21.6,1573.0],["2022-12-13",21.6,23.49,20.85,22.5,2017.0],["2022-12-14",21.6,22.2,21.0,21.9,2457.0],["2022-12-15",21.0,22.5,21.0,21.36,1173.0],["2022-12-16",21.3,22.5,21.3,22.5,823.0],["2022-12-19",22.5,23.64,20.1,22.2,3987.0],["2022-12-20",22.5,23.07,22.5,22.5,1550.0],["2022-12-21",22.65,22.65,20.64,21.3,543.0],["2022-12-22",21.0,22.5,20.7,20.7,1053.0],["2022-12-23",21.0,21.81,20.7,21.69,2100.0],["2022-12-27",21.0,21.9,20.7,21.3,2583.0],["2022-12-28",20.7,22.59,20.7,21.9,4513.0],["2022-12-29",21.3,22.8,21.0,21.45,4830.0],["2022-12-30",21.0,22.47,20.7,20.94,11707.0],["2023-01-03",22.92,22.92,20.7,22.38,8587.0],["2023-01-04",21.0,21.6,20.73,21.03,2597.0],["2023-01-05",21.12,21.3,20.7,21.0,2863.0],["2023-01-06",20.7,24.0,20.7,22.8,2607.0],["2023-01-09",23.1,24.3,22.5,23.7,1000.0],["2023-01-10",25.2,28.2,24.33,26.7,5723.0],["2023-01-11",27.0,27.0,25.95,26.16,630.0],["2023-01-12",26.1,27.0,21.6,25.71,2483.0],["2023-01-13",24.96,26.4,24.21,26.1,927.0],["2023-01-17",27.3,27.3,24.33,25.5,3357.0],["2023-01-18",27.0,27.3,26.1,27.3,4430.0],["2023-01-19",27.0,27.0,26.1,26.1,297.0],["2023-01-20",27.0,29.97,26.7,28.5,16703.0],["2023-01-23",29.1,30.9,27.0,29.4,8490.0],["2023-01-24",37.2,38.7,28.74,32.4,521553.0],["2023-01-25",26.67,28.8,24.0,27.0,47520.0],["2023-01-26",25.8,27.3,24.6,26.88,9293.0],["2023-01-27",26.4,29.1,24.63,24.93,13603.0],["2023-01-30",26.4,26.4,23.28,23.49,11233.0],["2023-01-31",23.28,24.6,22.71,23.04,3627.0],["2023-02-01",22.77,23.97,22.2,23.34,5920.0],["2023-02-02",22.8,24.9,22.8,24.6,4690.0],["2023-02-03",24.6,25.2,23.4,23.7,3083.0],["2023-02-06",23.7,25.17,23.7,24.51,3890.0],["2023-02-07",25.05,25.68,24.0,25.47,4210.0],["2023-02-08",24.0,25.2,21.0,22.2,25687.0],["2023-02-09",23.22,23.7,22.2,22.95,4617.0],["2023-02-10",22.8,23.94,21.03,22.8,3650.0],["2023-02-13",22.35,23.52,22.2,23.04,1967.0],["2023-02-14",23.07,23.4,22.74,23.4,1083.0],["2023-02-15",22.5,24.6,22.5,23.73,2237.0],["2023-02-16",22.08,24.0,22.08,23.79,3517.0],["2023-02-17",22.5,23.7,21.3,21.9,4647.0],["2023-02-21",22.8,22.8,21.0,21.48,1997.0],["2023-02-22",22.8,22.8,20.91,21.0,1983.0],["2023-02-23",21.54,22.11,21.09,21.15,1317.0],["2023-02-24",21.18,21.18,20.01,20.01,2153.0],["2023-02-27",21.0,21.0,19.5,19.83,2310.0],["2023-02-28",21.3,21.3,19.5,20.1,1280.0],["2023-03-01",20.1,20.25,18.03,19.8,1833.0],["2023-03-02",19.8,22.2,18.72,20.7,2630.0],["2023-03-03",20.1,20.7,19.11,19.77,1443.0],["2023-03-06",18.99,20.34,18.99,19.65,140.0],["2023-03-07",19.56,21.0,19.2,20.7,1323.0],["2023-03-08",20.7,20.7,19.5,19.59,320.0],["2023-03-09",20.7,20.7,18.63,18.78,1130.0],["2023-03-10",17.94,17.94,16.53,17.4,3183.0],["2023-03-13",18.0,18.0,16.5,16.56,2940.0],["2023-03-14",17.01,17.1,16.5,17.1,483.0],["2023-03-15",17.4,17.7,16.8,16.8,1487.0],["2023-03-16",16.8,17.7,16.8,16.83,770.0],["2023-03-17",17.1,17.1,15.15,16.8,1250.0],["2023-03-20",16.5,17.25,15.06,16.02,1367.0],["2023-03-21",15.0,15.66,14.97,14.97,2070.0],["2023-03-22",14.7,15.6,14.4,14.73,1287.0],["2023-03-23",14.4,14.7,12.3,12.9,5573.0],["2023-03-24",12.6,14.7,12.6,14.1,1663.0],["2023-03-27",13.32,14.4,13.2,13.65,653.0],["2023-03-28",14.1,14.4,14.1,14.25,1920.0],["2023-03-29",12.0,12.6,11.55,11.85,16890.0],["2023-03-30",12.6,13.95,12.3,12.99,6720.0],["2023-03-31",13.05,14.1,12.6,13.8,13400.0],["2023-04-03",13.8,14.7,13.5,13.5,13120.0],["2023-04-04",13.8,13.95,12.6,13.2,2833.0],["2023-04-05",14.01,14.01,12.6,13.44,907.0],["2023-04-06",13.05,13.65,12.6,12.9,2180.0],["2023-04-10",13.56,13.56,12.75,12.75,210.0],["2023-04-11",13.5,13.5,12.3,12.6,2767.0],["2023-04-12",12.9,12.9,11.4,12.33,5540.0],["2023-04-13",12.33,12.6,12.0,12.57,1303.0],["2023-04-14",12.6,13.2,12.45,13.2,5560.0],["2023-04-17",12.81,13.5,12.6,12.9,2380.0],["2023-04-18",12.6,14.1,12.6,13.5,5673.0],["2023-04-19",13.47,13.5,12.3,12.54,12800.0],["2023-04-20",12.54,13.2,12.3,12.6,7120.0],["2023-04-21",12.75,13.08,12.15,12.9,4210.0],["2023-04-24",13.08,13.5,12.3,13.5,4583.0],["2023-04-25",12.3,13.2,12.0,13.08,1627.0],["2023-04-26",13.5,13.5,12.3,13.05,2820.0],["2023-04-27",12.0,12.84,11.7,12.6,3503.0],["2023-04-28",12.0,13.5,12.0,12.6,2327.0],["2023-05-01",12.6,12.6,11.85,12.36,740.0],["2023-05-02",11.91,13.47,11.91,12.21,583.0],["2023-05-03",12.21,12.3,11.46,11.7,1213.0],["2023-05-04",11.7,12.21,10.8,11.4,2370.0],["2023-05-05",11.46,11.97,10.65,11.4,2287.0],["2023-05-08",12.0,12.48,10.95,12.42,600.0],["2023-05-09",12.27,13.14,11.85,12.6,720.0],["2023-05-10",13.23,13.23,11.4,12.3,4963.0],["2023-05-11",12.21,12.3,11.4,11.7,4327.0],["2023-05-12",11.7,12.0,10.8,10.89,2870.0],["2023-05-15",10.8,11.7,10.8,10.8,717.0],["2023-05-16",11.67,11.67,9.81,10.2,5237.0],["2023-05-17",10.5,10.86,9.81,10.5,1973.0],["2023-05-18",10.5,11.4,10.5,11.4,880.0],["2023-05-19",10.8,11.67,10.8,11.4,607.0],["2023-05-22",12.0,12.75,10.5,10.71,17703.0],["2023-05-23",11.1,11.67,10.11,10.5,3243.0],["2023-05-24",10.5,11.7,10.5,11.01,3200.0],["2023-05-25",10.83,11.67,10.5,11.28,3233.0],["2023-05-26",11.28,11.28,10.26,10.5,727.0],["2023-05-30",10.83,11.31,10.8,11.1,1473.0],["2023-05-31",11.1,11.7,9.87,11.7,4057.0],["2023-06-01",11.7,12.6,11.4,12.3,6843.0],["2023-06-02",12.84,13.2,12.0,12.6,3820.0],["2023-06-05",12.9,12.9,12.0,12.3,1207.0],["2023-06-06",12.0,12.75,12.0,12.75,1723.0],["2023-06-07",13.2,13.2,12.6,12.9,3383.0],["2023-06-08",12.6,12.9,12.0,12.3,7240.0],["2023-06-09",12.6,12.9,12.3,12.57,3267.0],["2023-06-12",12.75,12.9,12.6,12.84,1643.0],["2023-06-13",12.3,12.9,12.3,12.57,5250.0],["2023-06-14",12.57,12.9,11.85,12.0,3913.0],["2023-06-15",12.0,12.6,11.7,12.0,5477.0],["2023-06-16",12.3,13.2,12.0,12.6,773.0],["2023-06-20",12.6,12.6,11.46,11.79,3227.0],["2023-06-21",12.6,12.6,10.5,11.07,1380.0],["2023-06-22",12.0,12.0,11.07,11.1,1057.0],["2023-06-23",11.85,11.85,10.5,10.8,1313.0],["2023-06-26",11.46,11.88,11.34,11.34,420.0],["2023-06-27",11.7,12.0,9.9,10.68,5183.0],["2023-06-28",10.68,11.7,10.53,10.83,403.0],["2023-06-29",11.1,11.37,10.53,10.83,980.0],["2023-06-30",11.43,11.43,10.26,10.95,307.0],["2023-07-03",11.4,11.4,10.44,11.34,1787.0],["2023-07-05",11.4,12.0,11.1,11.73,1187.0],["2023-07-06",11.7,12.15,10.68,12.12,4680.0],["2023-07-07",11.25,12.3,11.25,12.24,620.0],["2023-07-10",12.24,12.27,10.2,11.16,7253.0],["2023-07-11",11.19,11.34,10.8,11.1,880.0],["2023-07-12",11.16,11.4,11.1,11.1,1267.0],["2023-07-13",11.67,11.67,11.1,11.4,833.0],["2023-07-14",11.64,11.88,11.16,11.7,3837.0],["2023-07-17",11.7,11.7,11.1,11.1,1247.0],["2023-07-18",11.13,12.0,11.1,11.19,1267.0],["2023-07-19",11.43,11.7,9.9,10.59,3670.0],["2023-07-20",10.92,11.1,10.5,10.5,1933.0],["2023-07-21",10.5,11.1,10.5,10.5,1687.0],["2023-07-24",10.5,10.95,10.5,10.92,7013.0],["2023-07-25",10.5,10.8,10.02,10.05,1200.0],["2023-07-26",10.2,10.35,10.2,10.26,313.0],["2023-07-27",10.5,11.1,10.08,10.5,177.0],["2023-07-28",11.7,11.7,10.2,10.2,1670.0],["2023-07-31",11.1,11.1,10.2,10.8,2317.0],["2023-08-01",10.92,11.55,10.2,11.1,2337.0],["2023-08-02",11.1,11.7,10.56,10.56,6667.0],["2023-08-03",11.1,11.7,10.59,11.25,1243.0],["2023-08-04",11.7,11.7,10.86,11.58,913.0],["2023-08-07",11.1,11.64,10.5,10.5,990.0],["2023-08-08",10.77,11.7,10.47,11.55,3940.0],["2023-08-09",11.01,12.0,9.9,10.2,3103.0],["2023-08-10",10.86,11.1,10.5,10.5,517.0],["2023-08-11",10.53,10.65,9.33,10.5,6153.0],["2023-08-14",10.5,10.8,9.66,9.81,3347.0],["2023-08-15",9.9,11.1,9.9,10.71,427.0],["2023-08-16",10.8,10.8,9.33,10.29,4123.0],["2023-08-17",10.35,11.1,10.35,10.35,3373.0],["2023-08-18",10.86,10.86,10.35,10.35,960.0],["2023-08-21",10.62,10.89,9.6,10.29,1923.0],["2023-08-22",10.5,10.77,9.6,9.6,1527.0],["2023-08-23",9.6,10.47,9.33,9.6,1500.0],["2023-08-24",9.9,9.93,9.33,9.33,3573.0],["2023-08-25",9.51,9.9,9.33,9.6,500.0],["2023-08-28",9.69,9.75,8.19,8.43,3780.0],["2023-08-29",8.7,9.54,8.7,9.03,1310.0],["2023-08-30",9.48,9.54,9.0,9.27,860.0],["2023-08-31",9.42,9.42,9.0,9.0,3403.0],["2023-09-01",9.0,9.54,9.0,9.0,747.0],["2023-09-05",9.3,9.3,9.0,9.21,273.0],["2023-09-06",9.0,9.21,9.0,9.06,1453.0],["2023-09-07",9.0,9.24,8.7,9.0,1507.0],["2023-09-08",9.0,9.3,8.4,9.0,1467.0],["2023-09-11",8.7,9.3,8.55,8.73,1447.0],["2023-09-12",9.0,9.0,8.4,9.0,90.0],["2023-09-13",8.49,8.61,7.29,8.25,9723.0],["2023-09-14",8.25,8.46,7.62,8.01,2293.0],["2023-09-15",7.5,7.8,6.9,7.05,4680.0],["2023-09-18",6.9,7.26,6.6,6.69,2120.0],["2023-09-19",8.25,8.25,6.03,6.03,2493.0],["2023-09-20",7.5,8.37,6.33,7.35,89030.0],["2023-09-21",7.33,7.5,5.132,6.49,82300.0],["2023-09-22",6.88,6.88,5.7,5.89,20500.0],["2023-09-25",5.74,5.88,5.16,5.405,17700.0],["2023-09-26",5.24,6.162,5.16,5.3,12600.0],["2023-09-27",4.67,5.27,4.459,4.75,13100.0],["2023-09-28",4.63,4.74,4.311,4.65,6600.0],["2023-09-29",4.74,4.74,4.5,4.51,11100.0],["2023-10-02",4.51,4.51,4.51,4.51,900.0],["2023-10-03",4.51,4.51,4.18,4.27,15400.0],["2023-10-04",4.19,4.73,4.0,4.113,54500.0],["2023-10-05",4.02,4.02,3.75,3.75,8600.0],["2023-10-06",3.75,3.938,3.566,3.81,6000.0],["2023-10-09",4.006,4.006,3.67,3.7,3200.0],["2023-10-10",3.7,4.044,3.7,3.89,1100.0],["2023-10-11",3.8,4.01,3.8,4.0,3100.0],["2023-10-12",4.0,4.08,3.86,3.86,3700.0],["2023-10-13",3.98,4.08,3.92,3.94,6800.0],["2023-10-16",3.89,3.92,3.81,3.91,4200.0],["2023-10-17",3.9,3.9,3.9,3.9,2600.0],["2023-10-18",3.76,3.97,3.76,3.916,2300.0],["2023-10-19",4.14,4.14,3.86,3.86,800.0],["2023-10-20",3.794,3.94,3.761,3.766,1800.0],["2023-10-23",3.88,3.94,3.88,3.91,3200.0],["2023-10-24",3.75,3.79,3.75,3.79,1200.0],["2023-10-25",3.79,3.86,3.79,3.86,1400.0],["2023-10-26",3.71,3.71,3.704,3.704,1200.0],["2023-10-27",3.7,3.98,3.7,3.78,700.0],["2023-10-30",3.78,3.78,3.78,3.78,400.0],["2023-10-31",3.72,4.14,3.72,4.14,9000.0],["2023-11-01",4.14,4.14,4.14,4.14,0.0],["2023-11-02",4.01,4.01,3.9,3.9,2600.0],["2023-11-03",4.068,4.068,4.05,4.05,600.0],["2023-11-06",3.93,3.93,3.93,3.93,500.0],["2023-11-07",3.965,4.24,3.965,4.24,1700.0],["2023-11-08",3.86,4.185,3.86,4.185,500.0],["2023-11-09",4.2,4.2,3.802,3.86,1600.0],["2023-11-10",3.98,3.98,3.7,3.75,2800.0],["2023-11-13",4.025,4.025,4.025,4.025,1400.0],["2023-11-14",4.0,4.02,4.0,4.02,3500.0],["2023-11-15",3.84,4.078,3.84,3.9,1800.0],["2023-11-16",3.9,3.9,3.9,3.9,300.0],["2023-11-17",3.9,3.9,3.9,3.9,300.0],["2023-11-20",3.94,4.29,3.94,4.07,3200.0],["2023-11-21",4.11,4.11,4.11,4.11,600.0],["2023-11-22",3.95,3.95,3.95,3.95,600.0],["2023-11-24",3.91,3.91,3.91,3.91,1400.0],["2023-11-27",4.0,4.1,4.0,4.1,2100.0],["2023-11-28",4.3,4.33,4.3,4.33,900.0],["2023-11-29",4.47,4.58,4.47,4.58,2600.0],["2023-11-30",4.7,4.7,4.7,4.7,400.0],["2023-12-01",4.42,4.99,4.42,4.95,5800.0],["2023-12-04",4.95,5.261,4.95,5.0,4900.0],["2023-12-05",5.0,5.0,5.0,5.0,400.0],["2023-12-06",4.51,4.51,4.51,4.51,400.0],["2023-12-07",4.64,4.65,4.53,4.55,2400.0],["2023-12-08",4.68,4.7,4.68,4.7,1100.0],["2023-12-11",4.75,4.754,4.68,4.68,800.0],["2023-12-12",4.63,4.63,4.023,4.023,9700.0],["2023-12-13",4.25,4.266,4.01,4.125,7600.0],["2023-12-14",4.05,4.2,4.05,4.2,1800.0],["2023-12-15",4.63,4.63,4.05,4.23,6000.0],["2023-12-18",4.21,4.21,4.21,4.21,2100.0],["2023-12-19",4.05,4.25,4.05,4.145,1000.0],["2023-12-20",4.05,4.05,3.8,3.926,4300.0],["2023-12-21",3.84,3.945,3.8,3.91,4100.0],["2023-12-22",3.95,4.0,3.8,3.811,8100.0],["2023-12-26",3.8,3.84,3.61,3.61,7800.0],["2023-12-27",4.0,4.41,4.0,4.0,9700.0],["2023-12-28",4.0,4.0,3.7,3.82,7800.0],["2023-12-29",3.69,3.86,3.63,3.8,7000.0],["2024-01-02",4.1,5.83,4.1,5.45,114400.0],["2024-01-03",5.45,7.49,5.45,7.05,38500.0],["2024-01-04",7.0,7.0,6.524,6.65,13000.0],["2024-01-05",8.4,9.2,6.7,7.738,52000.0],["2024-01-08",7.01,7.01,6.5,6.99,10000.0],["2024-01-09",6.81,7.0,6.81,6.89,5600.0],["2024-01-10",6.945,7.29,6.89,6.89,19000.0],["2024-01-11",6.81,6.83,6.14,6.14,1100.0],["2024-01-12",6.06,7.0,6.06,6.55,1700.0],["2024-01-16",6.71,6.9,6.71,6.9,2100.0],["2024-01-17",6.7,6.7,6.58,6.689,2400.0],["2024-01-18",6.689,6.689,6.689,6.689,0.0],["2024-01-19",6.5,6.71,6.46,6.71,2400.0],["2024-01-22",6.7,6.7,6.6,6.67,3700.0],["2024-01-23",6.4,6.4,6.15,6.25,3100.0],["2024-01-24",6.26,6.625,6.26,6.625,2300.0],["2024-01-25",6.7,6.75,6.5,6.5,2400.0],["2024-01-26",6.528,6.65,6.51,6.55,1900.0],["2024-01-29",6.55,6.57,6.3,6.3,6200.0],["2024-01-30",6.59,6.59,6.59,6.59,600.0],["2024-01-31",6.79,6.79,6.3,6.3,6000.0],["2024-02-01",6.44,7.0,6.44,6.99,3000.0],["2024-02-02",6.97,6.99,6.75,6.837,1400.0],["2024-02-05",6.69,6.75,6.5,6.74,4900.0],["2024-02-06",6.74,6.74,6.53,6.55,900.0],["2024-02-07",6.55,6.55,6.55,6.55,700.0],["2024-02-08",6.921,6.921,6.92,6.92,400.0],["2024-02-09",6.92,6.92,6.92,6.92,0.0],["2024-02-12",6.69,6.84,6.6,6.84,5000.0],["2024-02-13",6.889,7.0,6.478,6.787,6400.0],["2024-02-14",7.0,7.0,6.23,6.23,6400.0],["2024-02-15",6.34,6.34,6.31,6.31,400.0],["2024-02-16",6.42,6.43,6.4,6.4,1000.0],["2024-02-20",6.3,6.55,5.25,5.25,47300.0],["2024-02-21",5.52,5.56,5.34,5.34,2500.0],["2024-02-22",5.3,5.59,5.3,5.474,2600.0],["2024-02-23",5.6,5.75,5.6,5.67,3000.0],["2024-02-26",5.5,5.74,5.5,5.74,1400.0],["2024-02-27",5.8,5.8,5.475,5.475,1500.0],["2024-02-28",5.98,6.58,5.95,5.95,8200.0],["2024-02-29",5.78,5.78,5.33,5.36,2200.0],["2024-03-01",5.55,5.946,5.55,5.946,1400.0],["2024-03-04",5.35,5.726,5.35,5.435,2500.0],["2024-03-05",5.587,5.587,5.4,5.41,700.0],["2024-03-06",5.527,5.92,5.42,5.69,1100.0],["2024-03-07",5.5,5.5,5.45,5.45,700.0],["2024-03-08",5.469,5.469,5.45,5.45,700.0],["2024-03-11",5.45,5.482,5.45,5.482,600.0],["2024-03-12",5.482,5.482,5.482,5.482,0.0],["2024-03-13",5.31,5.31,5.139,5.139,1800.0],["2024-03-14",5.49,5.49,5.49,5.49,300.0],["2024-03-15",5.49,5.49,5.49,5.49,0.0],["2024-03-18",5.28,5.28,5.28,5.28,400.0],["2024-03-19",5.193,5.194,5.111,5.155,3000.0],["2024-03-20",5.155,5.17,4.536,4.536,2300.0],["2024-03-21",4.5,5.19,4.41,5.19,7600.0],["2024-03-22",5.0,5.17,4.7,4.7,3300.0],["2024-03-25",4.7,4.7,4.7,4.7,0.0],["2024-03-26",4.85,4.85,4.805,4.84,900.0],["2024-03-27",4.7,4.7,4.7,4.7,1500.0],["2024-03-28",5.16,5.5,4.6,4.6,4600.0],["2024-04-01",4.88,4.89,4.83,4.89,1000.0],["2024-04-02",4.89,4.89,4.797,4.797,1300.0],["2024-04-03",4.56,4.8,4.53,4.78,4400.0],["2024-04-04",4.5,4.95,4.5,4.64,6800.0],["2024-04-05",4.7,4.825,4.7,4.825,500.0],["2024-04-08",4.93,4.949,4.2,4.5,21500.0],["2024-04-09",4.483,4.49,4.25,4.25,700.0],["2024-04-10",4.3,4.649,4.25,4.5,2200.0],["2024-04-11",4.5,4.5,4.5,4.5,500.0],["2024-04-12",4.6,4.6,4.6,4.6,1400.0],["2024-04-15",4.4,4.643,4.4,4.5,3500.0],["2024-04-16",4.25,4.45,4.25,4.45,800.0],["2024-04-17",4.44,4.44,4.44,4.44,1100.0],["2024-04-18",4.44,4.5,4.3,4.3,5200.0],["2024-04-19",4.5,4.5,4.4,4.4,1300.0],["2024-04-22",4.5,4.5,4.4,4.425,3600.0],["2024-04-23",4.5,4.5,4.485,4.485,900.0],["2024-04-24",4.59,4.59,4.557,4.557,900.0],["2024-04-25",4.7,4.807,4.7,4.807,1500.0],["2024-04-26",4.9,4.9,4.749,4.753,2300.0],["2024-04-29",4.725,4.793,4.63,4.772,2900.0],["2024-04-30",4.772,4.772,4.772,4.772,0.0],["2024-05-01",5.05,5.09,4.8,5.0,8700.0],["2024-05-02",4.965,4.98,4.8,4.8,3000.0],["2024-05-03",4.94,4.94,4.94,4.94,900.0],["2024-05-06",4.94,4.94,4.94,4.94,200.0],["2024-05-07",4.76,4.86,4.69,4.86,4000.0],["2024-05-08",4.898,4.898,4.2,4.31,7800.0],["2024-05-09",4.5,4.595,4.5,4.5,1000.0],["2024-05-10",4.575,4.75,4.575,4.743,800.0],["2024-05-13",4.743,4.743,4.743,4.743,0.0],["2024-05-14",4.353,4.353,4.353,4.353,500.0],["2024-05-15",4.33,4.74,4.33,4.74,1400.0],["2024-05-16",4.59,4.6,4.24,4.44,4600.0],["2024-05-17",4.525,4.525,4.135,4.315,9200.0],["2024-05-20",4.43,4.43,4.43,4.43,300.0],["2024-05-21",4.4,4.706,4.4,4.706,500.0],["2024-05-22",4.675,4.675,4.655,4.655,1200.0],["2024-05-23",4.655,4.655,4.655,4.655,0.0],["2024-05-24",4.655,4.655,4.655,4.655,100.0],["2024-05-28",4.54,4.64,4.49,4.49,1100.0],["2024-05-29",4.49,4.49,4.49,4.49,100.0],["2024-05-30",4.1,4.67,4.0,4.5,5100.0],["2024-05-31",4.5,4.5,4.5,4.5,0.0],["2024-06-03",4.5,4.5,4.1,4.15,2200.0],["2024-06-04",4.1,4.345,4.05,4.05,1400.0],["2024-06-05",4.1,4.23,4.1,4.15,2100.0],["2024-06-06",4.15,4.15,4.15,4.15,0.0],["2024-06-07",4.295,4.36,4.295,4.36,800.0],["2024-06-10",4.49,4.49,4.238,4.238,700.0],["2024-06-11",4.238,4.238,4.238,4.238,0.0],["2024-06-12",4.238,4.238,4.238,4.238,0.0],["2024-06-13",4.3,4.4,4.3,4.3,1600.0],["2024-06-14",4.24,4.24,4.24,4.24,800.0],["2024-06-17",4.36,4.37,4.1,4.185,4200.0],["2024-06-18",4.2,4.426,4.06,4.11,22200.0],["2024-06-20",4.225,4.25,3.75,4.0,60100.0],["2024-06-21",4.26,4.26,4.26,4.26,500.0],["2024-06-24",4.0,4.0,3.85,3.98,3000.0],["2024-06-25",4.0,4.0,3.883,3.883,800.0],["2024-06-26",4.09,4.09,4.079,4.079,900.0],["2024-06-27",4.17,4.2,3.9,4.2,1900.0],["2024-06-28",4.25,4.4,4.125,4.3,15600.0],["2024-07-01",4.49,4.49,4.2,4.24,3600.0],["2024-07-02",3.98,4.02,3.98,4.0,2200.0],["2024-07-03",4.0,4.01,3.99,4.0,1100.0],["2024-07-05",3.99,4.11,3.99,4.0,3300.0],["2024-07-08",4.15,4.15,4.0,4.0,6300.0],["2024-07-09",4.0,4.0,4.0,4.0,400.0],["2024-07-10",4.05,4.4,4.02,4.02,35200.0],["2024-07-11",4.0,4.1,4.0,4.07,4200.0],["2024-07-12",3.88,3.89,3.75,3.79,11200.0],["2024-07-15",3.75,3.89,3.65,3.65,11300.0],["2024-07-16",3.71,3.816,3.7,3.76,2500.0],["2024-07-17",3.61,3.89,3.5,3.52,9200.0],["2024-07-18",3.64,3.64,3.38,3.5,12300.0],["2024-07-19",3.46,3.49,3.42,3.43,1500.0],["2024-07-22",3.41,3.521,3.41,3.45,1200.0],["2024-07-23",3.43,3.66,3.43,3.51,2000.0],["2024-07-24",3.7,3.87,3.45,3.49,31100.0],["2024-07-25",3.595,3.602,3.45,3.5,5200.0],["2024-07-26",3.46,3.46,3.46,3.46,400.0],["2024-07-29",3.68,4.42,2.95,3.452,34000.0],["2024-07-30",3.57,3.61,3.45,3.51,6300.0],["2024-07-31",3.5,3.62,3.39,3.61,5100.0],["2024-08-01",3.49,3.78,3.49,3.65,8800.0],["2024-08-02",3.64,3.64,3.48,3.53,5200.0],["2024-08-05",3.53,3.602,3.5,3.52,4100.0],["2024-08-06",3.53,3.74,3.5,3.5,14100.0],["2024-08-07",3.5,3.5,3.5,3.5,400.0],["2024-08-08",3.48,3.5,3.46,3.5,5500.0],["2024-08-09",3.26,3.26,3.26,3.26,200.0],["2024-08-12",3.28,3.74,3.27,3.7,4200.0],["2024-08-13",3.43,3.57,3.4,3.56,3100.0],["2024-08-14",3.49,3.49,3.49,3.49,400.0],["2024-08-15",3.4,3.64,3.4,3.6,2600.0],["2024-08-16",3.69,3.75,3.595,3.75,3000.0],["2024-08-19",3.7,3.7,3.38,3.55,5100.0],["2024-08-20",3.56,3.66,3.55,3.58,5800.0],["2024-08-21",3.54,3.7,3.37,3.53,18900.0],["2024-08-22",3.55,3.55,3.46,3.46,3100.0],["2024-08-23",3.3,3.455,3.25,3.4,8100.0],["2024-08-26",3.28,3.6,3.28,3.6,4100.0],["2024-08-27",3.51,3.51,3.51,3.51,1200.0],["2024-08-28",3.4,3.5,3.4,3.5,7400.0],["2024-08-29",3.47,3.62,3.47,3.55,8600.0],["2024-08-30",3.55,3.55,3.55,3.55,300.0],["2024-09-03",3.55,3.55,3.55,3.55,400.0],["2024-09-04",3.5,3.53,3.43,3.489,6700.0],["2024-09-05",3.55,3.55,3.43,3.44,3700.0],["2024-09-06",3.44,3.44,3.44,3.44,300.0],["2024-09-09",3.5,3.5,3.5,3.5,200.0],["2024-09-10",3.51,3.52,3.44,3.44,5600.0],["2024-09-11",3.35,3.35,3.141,3.15,2200.0],["2024-09-12",3.359,3.7,3.359,3.59,8400.0],["2024-09-13",3.47,3.76,3.39,3.465,5900.0],["2024-09-16",3.38,3.555,3.38,3.555,700.0],["2024-09-17",3.383,3.59,3.383,3.46,6200.0],["2024-09-18",3.46,3.65,3.45,3.45,4900.0],["2024-09-19",3.46,3.48,3.45,3.46,1100.0],["2024-09-20",3.64,3.65,3.46,3.46,3900.0],["2024-09-23",3.45,3.759,3.45,3.45,6100.0],["2024-09-24",3.47,3.65,3.47,3.65,2200.0],["2024-09-25",3.47,3.63,3.47,3.62,7600.0],["2024-09-26",3.62,3.69,3.48,3.602,3600.0],["2024-09-27",3.58,3.67,3.53,3.62,6400.0],["2024-09-30",3.46,3.665,3.35,3.44,9500.0],["2024-10-01",3.51,3.75,3.51,3.55,6700.0],["2024-10-02",3.45,3.62,3.31,3.45,7300.0],["2024-10-03",3.43,3.61,3.43,3.54,3200.0],["2024-10-04",3.54,3.62,3.54,3.585,1300.0],["2024-10-07",3.6,3.61,3.54,3.54,3000.0],["2024-10-08",3.6,3.6,3.54,3.54,700.0],["2024-10-09",3.57,3.65,3.368,3.51,15900.0],["2024-10-10",3.51,3.51,3.51,3.51,0.0],["2024-10-11",3.5,3.6,3.47,3.47,5100.0],["2024-10-14",3.47,3.75,3.33,3.41,12500.0],["2024-10-15",3.38,3.54,3.37,3.4,2800.0],["2024-10-16",3.4,3.593,3.37,3.43,5500.0],["2024-10-17",3.43,3.49,3.43,3.43,2200.0],["2024-10-18",3.59,3.59,3.59,3.59,900.0],["2024-10-21",3.59,3.59,3.24,3.3,3700.0],["2024-10-22",3.5,3.6,3.4,3.45,15700.0],["2024-10-23",3.3,3.465,3.14,3.29,6800.0],["2024-10-24",3.33,3.565,3.3,3.474,4600.0],["2024-10-25",3.35,3.51,3.26,3.32,16200.0],["2024-10-28",3.31,3.46,3.21,3.419,27900.0],["2024-10-29",3.72,3.72,3.25,3.49,1200.0],["2024-10-30",3.66,3.66,3.54,3.54,1100.0],["2024-10-31",3.405,3.553,3.2,3.2,7700.0],["2024-11-01",3.36,3.445,3.3,3.3,7700.0],["2024-11-04",3.481,3.481,3.26,3.33,9200.0],["2024-11-05",3.37,3.586,3.238,3.338,8700.0],["2024-11-06",3.26,3.559,3.26,3.42,7300.0],["2024-11-07",3.29,3.5,3.24,3.4,6500.0],["2024-11-08",3.5,3.58,3.5,3.55,3300.0],["2024-11-11",3.5,3.56,3.325,3.49,11500.0],["2024-11-12",3.442,3.56,3.442,3.5,4400.0],["2024-11-13",3.303,3.59,3.303,3.4,5000.0],["2024-11-14",3.42,3.42,3.42,3.42,2500.0],["2024-11-15",3.56,3.56,3.49,3.55,10400.0],["2024-11-18",3.423,3.55,3.423,3.463,7300.0],["2024-11-19",3.56,3.62,3.54,3.6,14400.0],["2024-11-20",3.6,3.6,3.225,3.49,52200.0],["2024-11-21",3.3,3.49,3.3,3.43,4800.0],["2024-11-22",3.35,3.62,3.35,3.545,16000.0],["2024-11-25",3.48,3.74,3.45,3.61,13100.0],["2024-11-26",3.628,3.628,3.408,3.505,14500.0],["2024-11-27",3.38,3.62,3.31,3.455,19900.0],["2024-11-29",3.4,3.51,3.34,3.34,8600.0],["2024-12-02",3.285,3.46,3.25,3.29,146700.0],["2024-12-03",3.2,3.25,3.01,3.03,26000.0],["2024-12-04",3.2,3.2,2.92,2.99,16600.0],["2024-12-05",2.9,3.0,2.9,2.95,9100.0],["2024-12-06",2.95,3.19,2.9,3.02,13200.0],["2024-12-09",3.12,3.12,2.82,2.82,6100.0],["2024-12-10",2.92,2.97,2.807,2.87,19000.0],["2024-12-11",2.95,3.13,2.67,2.79,56200.0],["2024-12-12",2.78,3.0,2.58,2.58,36600.0],["2024-12-13",2.62,2.78,2.6,2.61,32300.0],["2024-12-16",2.62,2.75,2.37,2.43,28200.0],["2024-12-17",2.41,2.53,2.4,2.5,35600.0],["2024-12-18",2.59,2.975,2.52,2.872,19100.0],["2024-12-19",2.982,3.55,2.982,3.5,34800.0],["2024-12-20",3.5,3.68,3.22,3.22,32800.0],["2024-12-23",3.48,3.76,3.465,3.68,36500.0],["2024-12-24",3.85,3.85,2.6,2.97,220900.0],["2024-12-26",2.83,3.047,2.83,2.85,76500.0],["2024-12-27",2.96,3.0,2.772,2.89,21400.0],["2024-12-30",2.82,3.25,2.62,3.15,242900.0],["2024-12-31",3.15,3.22,3.0,3.04,36200.0],["2025-01-02",3.23,3.24,3.01,3.05,8600.0],["2025-01-03",2.702,3.06,2.702,3.06,17200.0],["2025-01-06",3.21,3.21,2.86,3.0,15900.0],["2025-01-07",3.22,3.22,3.05,3.13,11100.0],["2025-01-08",3.13,3.13,2.902,2.99,12200.0],["2025-01-10",3.12,3.12,3.007,3.1,5300.0],["2025-01-13",3.13,3.13,2.933,2.933,7000.0],["2025-01-14",3.1,3.131,3.0,3.09,40300.0],["2025-01-15",3.165,3.35,3.09,3.24,66100.0],["2025-01-16",3.251,3.315,3.16,3.19,47700.0],["2025-01-17",3.28,3.325,3.19,3.3,27400.0],["2025-01-21",3.32,3.32,3.06,3.25,20100.0],["2025-01-22",3.35,3.363,3.11,3.24,23100.0],["2025-01-23",3.24,3.37,3.14,3.2,38300.0],["2025-01-24",3.12,3.304,3.12,3.24,38100.0],["2025-01-27",3.24,3.475,3.11,3.15,24300.0],["2025-01-28",3.19,3.344,2.92,2.92,48400.0],["2025-01-29",3.18,3.18,2.88,2.98,35300.0],["2025-01-30",3.0,3.14,2.92,2.99,27200.0],["2025-01-31",2.95,3.09,2.76,2.86,35400.0],["2025-02-03",2.771,3.0,2.76,2.96,5200.0],["2025-02-04",3.0,3.13,2.77,3.13,11500.0],["2025-02-05",3.03,3.13,2.843,3.08,1500.0],["2025-02-06",3.05,3.15,2.85,2.9,24600.0],["2025-02-07",2.9,3.09,2.9,3.06,9800.0],["2025-02-10",2.98,3.22,2.95,3.07,11300.0],["2025-02-11",3.07,3.15,2.83,2.885,13200.0],["2025-02-12",2.98,3.11,2.75,2.97,10500.0],["2025-02-13",2.98,3.01,2.831,2.831,4300.0],["2025-02-14",2.87,3.2,2.82,2.95,18900.0],["2025-02-18",3.01,3.273,2.87,2.87,2800.0],["2025-02-19",3.01,3.02,2.891,2.9,13800.0],["2025-02-20",3.08,3.195,2.89,3.0,19000.0],["2025-02-21",3.07,3.2,2.99,2.99,6200.0],["2025-02-24",2.94,3.02,2.94,3.02,1900.0],["2025-02-25",3.02,3.02,2.84,2.94,11500.0],["2025-02-26",2.981,3.12,2.85,3.1,5000.0],["2025-02-27",3.11,3.11,2.91,2.92,12200.0],["2025-02-28",2.95,3.23,2.82,3.23,12900.0],["2025-03-03",3.26,3.26,2.91,2.962,47400.0],["2025-03-04",2.98,3.2,2.85,2.915,23000.0],["2025-03-05",2.914,2.954,2.82,2.93,16600.0],["2025-03-06",2.92,2.992,2.81,2.81,14200.0],["2025-03-07",2.81,2.88,2.76,2.87,14500.0],["2025-03-10",2.83,2.88,2.74,2.74,43600.0],["2025-03-11",2.74,2.925,2.74,2.84,3000.0],["2025-03-12",2.94,3.204,2.9,2.9,8400.0],["2025-03-13",2.95,2.994,2.872,2.94,3800.0],["2025-03-14",2.89,3.05,2.83,2.975,9900.0],["2025-03-17",2.95,3.07,2.84,3.07,19300.0],["2025-03-18",3.08,3.08,2.83,2.96,15700.0],["2025-03-19",2.984,2.984,2.885,2.89,1600.0],["2025-03-20",2.85,2.85,2.85,2.85,4800.0],["2025-03-21",2.83,2.845,2.81,2.81,3500.0],["2025-03-24",2.852,2.968,2.833,2.968,5100.0],["2025-03-25",2.93,2.93,2.777,2.8,11100.0],["2025-03-26",2.81,2.82,2.75,2.75,5900.0],["2025-03-27",2.78,2.97,2.72,2.72,43900.0],["2025-03-28",2.662,2.75,2.662,2.74,32300.0],["2025-03-31",2.74,2.74,2.67,2.71,2200.0],["2025-04-01",2.67,2.75,2.67,2.749,3500.0],["2025-04-02",2.73,2.73,2.71,2.71,1400.0],["2025-04-03",2.68,2.75,2.595,2.75,12100.0],["2025-04-04",2.66,2.66,2.5,2.51,16400.0],["2025-04-07",2.41,2.41,2.3,2.4,9800.0],["2025-04-08",2.41,2.47,2.41,2.43,9000.0],["2025-04-09",2.33,2.543,2.33,2.512,4100.0],["2025-04-10",2.5,2.614,2.38,2.45,11600.0],["2025-04-11",2.46,2.48,2.44,2.48,2000.0],["2025-04-14",2.57,2.58,2.5,2.55,19500.0],["2025-04-15",2.56,2.7,2.56,2.699,6000.0],["2025-04-16",2.74,2.75,2.635,2.75,9300.0],["2025-04-17",2.75,2.764,2.74,2.74,2400.0],["2025-04-21",2.75,2.76,2.75,2.75,3900.0],["2025-04-22",2.75,2.75,2.65,2.71,3500.0],["2025-04-23",2.7,2.78,2.7,2.75,5900.0],["2025-04-24",2.75,2.75,2.65,2.665,24800.0],["2025-04-25",2.63,2.7,2.591,2.6,11200.0],["2025-04-28",2.61,2.61,2.5,2.515,43800.0],["2025-04-29",2.46,2.67,2.45,2.62,33300.0],["2025-04-30",3.25,3.25,2.74,2.85,70400.0],["2025-05-01",2.92,2.98,2.7,2.8,12800.0],["2025-05-02",2.8,2.87,2.73,2.79,4000.0],["2025-05-05",2.77,2.85,2.75,2.8,11200.0],["2025-05-06",2.74,2.76,2.71,2.71,5200.0],["2025-05-07",2.877,2.877,2.785,2.819,12300.0],["2025-05-08",2.84,2.89,2.71,2.72,18500.0],["2025-05-09",2.79,2.8,2.77,2.77,4100.0],["2025-05-12",2.87,2.95,2.79,2.85,35300.0],["2025-05-13",2.89,2.998,2.71,2.71,27400.0],["2025-05-14",2.896,3.1,2.7,2.9,96800.0],["2025-05-15",2.94,3.0,2.8,2.85,64700.0],["2025-05-16",2.95,2.95,2.71,2.745,32100.0],["2025-05-19",2.85,2.85,2.68,2.81,57700.0],["2025-05-20",3.28,3.28,2.8,2.9,93300.0],["2025-05-21",2.85,2.9,2.8,2.81,14300.0],["2025-05-22",2.848,2.848,2.78,2.79,14700.0],["2025-05-23",2.825,2.83,2.754,2.78,16100.0],["2025-05-27",2.829,3.0,2.55,2.55,100400.0],["2025-05-28",2.55,2.64,2.52,2.54,31400.0],["2025-05-29",2.5,2.902,2.44,2.79,49200.0],["2025-05-30",2.85,2.98,2.72,2.8,53800.0],["2025-06-02",2.99,3.3,2.93,2.95,143800.0],["2025-06-03",3.06,3.253,2.99,3.145,113700.0],["2025-06-04",3.15,3.204,2.98,2.98,231200.0],["2025-06-05",3.25,3.25,3.08,3.16,125600.0],["2025-06-06",3.29,3.33,3.18,3.27,211600.0],["2025-06-09",3.79,3.93,3.3,3.36,21644200.0],["2025-06-10",3.15,3.518,2.77,3.5,1650000.0],["2025-06-11",3.34,3.6,3.34,3.46,556000.0],["2025-06-12",3.45,3.48,3.25,3.43,380700.0],["2025-06-13",3.42,3.475,3.331,3.41,251800.0],["2025-06-16",3.45,3.705,3.33,3.67,304600.0],["2025-06-17",3.57,3.645,3.48,3.53,594000.0],["2025-06-18",3.52,3.54,3.26,3.31,343200.0],["2025-06-20",3.26,3.32,3.12,3.28,212600.0],["2025-06-23",3.46,3.68,3.4,3.68,568700.0],["2025-06-24",3.74,3.748,3.55,3.58,340300.0],["2025-06-25",3.63,3.74,3.55,3.74,225000.0],["2025-06-26",3.59,3.7,3.55,3.58,110600.0],["2025-06-27",3.61,3.61,3.55,3.57,105000.0],["2025-06-30",3.58,3.62,3.45,3.53,89700.0],["2025-07-01",3.52,3.58,3.42,3.53,216400.0],["2025-07-02",3.48,3.549,3.45,3.49,83900.0],["2025-07-03",3.54,3.57,3.465,3.5,82500.0],["2025-07-07",3.54,3.54,3.4,3.45,48000.0],["2025-07-08",3.4,3.5,3.34,3.43,114200.0],["2025-07-09",3.46,3.53,3.41,3.5,95300.0],["2025-07-10",3.42,3.51,3.41,3.47,70500.0],["2025-07-11",3.46,3.5,3.38,3.38,63700.0],["2025-07-14",3.36,3.4,3.31,3.39,57800.0],["2025-07-15",3.38,3.54,3.3,3.5,314500.0],["2025-07-16",3.5,3.79,3.485,3.77,445700.0],["2025-07-17",3.78,3.87,3.72,3.8,182500.0],["2025-07-18",3.8,3.8,3.585,3.62,122700.0],["2025-07-21",3.63,3.8,3.61,3.75,119000.0],["2025-07-22",3.91,3.91,3.7,3.76,160200.0],["2025-07-23",3.75,3.83,3.75,3.76,76300.0],["2025-07-24",3.78,3.853,3.72,3.74,71800.0],["2025-07-25",3.72,3.82,3.627,3.68,23500.0],["2025-07-28",3.66,3.7,3.64,3.64,26400.0],["2025-07-29",3.58,3.58,3.4,3.5,49700.0],["2025-07-30",3.52,3.55,3.4,3.44,34800.0],["2025-07-31",3.49,3.49,3.34,3.36,59400.0],["2025-08-01",3.37,3.467,3.31,3.41,22900.0],["2025-08-04",3.44,3.6,3.31,3.44,96300.0],["2025-08-05",3.451,3.515,3.3,3.37,145000.0],["2025-08-06",3.36,3.6,3.15,3.26,144100.0],["2025-08-07",3.26,3.263,3.07,3.21,86300.0],["2025-08-08",3.28,3.34,3.1,3.22,79800.0],["2025-08-11",3.24,3.42,3.14,3.23,72100.0],["2025-08-12",3.23,3.5,3.23,3.42,72500.0],["2025-08-13",3.38,3.55,3.261,3.49,97600.0],["2025-08-14",3.5,3.59,3.34,3.43,37500.0],["2025-08-15",3.34,3.543,3.34,3.45,62500.0],["2025-08-18",3.5,3.57,3.46,3.51,60900.0],["2025-08-19",3.55,3.55,3.45,3.53,59200.0],["2025-08-20",3.55,3.55,3.45,3.5,14200.0],["2025-08-21",3.5,3.516,3.42,3.48,12600.0],["2025-08-22",3.46,3.56,3.441,3.5,55000.0],["2025-08-25",3.45,3.53,3.425,3.45,193600.0],["2025-08-26",3.45,3.53,3.369,3.42,60000.0],["2025-08-27",3.4,3.45,3.35,3.42,43000.0],["2025-08-28",3.44,3.44,3.35,3.38,10900.0],["2025-08-29",3.37,3.45,3.336,3.35,20900.0],["2025-09-02",3.39,3.5,3.38,3.41,97700.0],["2025-09-03",3.42,3.52,3.35,3.42,175400.0],["2025-09-04",3.42,3.495,3.36,3.4,40400.0],["2025-09-05",3.41,3.5,3.41,3.45,24800.0],["2025-09-08",3.39,3.53,3.39,3.46,70900.0],["2025-09-09",3.45,3.52,3.38,3.49,64400.0],["2025-09-10",3.45,3.518,3.45,3.45,17800.0],["2025-09-11",3.45,3.53,3.42,3.45,50400.0],["2025-09-12",3.46,3.506,3.44,3.47,26200.0],["2025-09-15",3.49,3.494,3.37,3.39,23100.0],["2025-09-16",3.53,3.54,3.35,3.43,30500.0],["2025-09-17",3.42,3.43,3.37,3.37,20000.0],["2025-09-18",3.43,3.515,3.43,3.5,26200.0],["2025-09-19",3.49,3.52,3.43,3.45,42900.0],["2025-09-22",3.46,3.56,3.45,3.55,48500.0],["2025-09-23",3.52,3.56,3.43,3.44,69300.0],["2025-09-24",3.44,3.55,3.41,3.45,73600.0],["2025-09-25",3.42,3.5,3.33,3.37,96100.0],["2025-09-26",3.38,3.428,3.3,3.335,73600.0],["2025-09-29",3.37,3.41,3.25,3.33,50700.0],["2025-09-30",3.31,3.37,3.28,3.335,62100.0],["2025-10-01",3.32,3.47,3.32,3.37,43500.0],["2025-10-02",3.42,3.48,3.37,3.46,27700.0],["2025-10-03",3.46,3.57,3.44,3.5,66600.0],["2025-10-06",3.52,3.56,3.43,3.54,78200.0],["2025-10-07",3.53,3.55,3.33,3.33,65300.0],["2025-10-08",3.37,3.438,3.31,3.43,39100.0],["2025-10-09",3.43,3.483,3.31,3.325,60300.0],["2025-10-10",3.28,3.405,3.06,3.15,383100.0],["2025-10-13",3.17,3.36,3.15,3.34,78300.0],["2025-10-14",3.26,3.39,3.25,3.34,29500.0],["2025-10-15",3.34,3.37,3.2,3.345,62300.0],["2025-10-16",3.37,3.5,3.32,3.35,57300.0],["2025-10-17",3.31,3.316,3.22,3.27,32600.0],["2025-10-20",3.29,3.29,3.1,3.2,45800.0],["2025-10-21",3.16,3.28,3.15,3.22,40000.0],["2025-10-22",3.19,3.24,3.1,3.18,21200.0],["2025-10-23",3.14,3.45,3.14,3.44,57100.0],["2025-10-24",3.49,3.5,3.35,3.44,25100.0],["2025-10-27",3.5,3.747,3.402,3.61,322000.0],["2025-10-28",3.66,3.77,3.596,3.71,209100.0],["2025-10-29",3.71,3.84,3.71,3.8,151700.0],["2025-10-30",3.84,3.85,3.79,3.84,104700.0],["2025-10-31",3.8,3.88,3.59,3.83,61900.0],["2025-11-03",3.82,3.85,3.755,3.79,95400.0],["2025-11-04",3.83,3.885,3.8,3.84,144700.0],["2025-11-05",3.84,3.86,3.76,3.79,91800.0],["2025-11-06",3.79,3.88,3.75,3.8,81300.0],["2025-11-07",3.775,3.775,3.57,3.65,53300.0],["2025-11-10",3.67,3.78,3.67,3.74,88700.0],["2025-11-11",3.72,3.81,3.655,3.76,44000.0],["2025-11-12",3.75,3.78,3.6,3.75,102800.0],["2025-11-13",3.75,3.75,3.555,3.58,17800.0],["2025-11-14",3.519,3.6,3.51,3.59,8500.0],["2025-11-17",3.55,3.7,3.55,3.635,59200.0],["2025-11-18",3.67,3.67,3.55,3.64,41700.0],["2025-11-19",3.58,3.65,3.54,3.6,60500.0],["2025-11-20",3.61,3.69,3.59,3.63,77100.0],["2025-11-21",3.62,3.635,3.5,3.6,54400.0],["2025-11-24",3.6,3.687,3.6,3.62,20300.0],["2025-11-25",3.65,3.74,3.615,3.68,81800.0],["2025-11-26",3.726,3.84,3.65,3.8,64500.0],["2025-11-28",3.82,3.96,3.77,3.95,106100.0],["2025-12-01",4.0,4.047,3.78,3.88,128800.0],["2025-12-02",3.94,3.94,3.72,3.78,40300.0],["2025-12-03",3.83,3.98,3.83,3.96,351600.0],["2025-12-04",3.97,3.98,3.86,3.94,142800.0],["2025-12-05",3.91,3.98,3.87,3.97,113000.0],["2025-12-08",4.0,4.07,3.96,3.98,122000.0],["2025-12-09",4.05,4.054,3.94,3.98,91700.0],["2025-12-10",3.98,4.04,3.964,4.01,92600.0],["2025-12-11",4.04,4.04,3.96,3.98,37400.0],["2025-12-12",3.97,4.05,3.915,3.92,45900.0],["2025-12-15",3.97,4.015,3.96,4.0,46800.0],["2025-12-16",4.03,4.05,3.94,3.95,76100.0],["2025-12-17",3.95,3.99,3.9,3.93,23000.0],["2025-12-18",3.929,3.95,3.9,3.92,45300.0],["2025-12-19",3.9,3.98,3.89,3.97,43500.0],["2025-12-22",3.95,3.99,3.94,3.975,65700.0],["2025-12-23",3.98,4.1,3.9,3.9,89800.0],["2025-12-24",4.02,4.08,3.91,4.02,22600.0],["2025-12-26",4.07,4.07,3.99,4.07,29200.0],["2025-12-29",4.05,4.4,4.02,4.39,183300.0],["2025-12-30",4.54,4.63,4.25,4.38,141100.0],["2025-12-31",4.4,4.51,4.1,4.34,85500.0],["2026-01-02",4.39,4.405,4.3,4.35,42700.0],["2026-01-05",4.38,4.52,4.32,4.47,128500.0],["2026-01-06",4.5,4.644,4.47,4.57,86000.0],["2026-01-07",4.56,4.77,4.52,4.77,82800.0],["2026-01-08",4.94,4.97,4.65,4.65,124100.0],["2026-01-09",4.67,4.868,4.565,4.64,35900.0],["2026-01-12",4.59,4.76,4.55,4.65,54700.0],["2026-01-13",4.68,4.68,4.23,4.41,71000.0],["2026-01-14",4.42,4.42,4.3,4.34,75400.0],["2026-01-15",4.24,4.56,4.22,4.39,169000.0],["2026-01-16",4.45,4.585,4.356,4.37,57200.0],["2026-01-20",4.35,4.5,4.25,4.46,83200.0],["2026-01-21",4.49,4.81,4.49,4.59,141500.0],["2026-01-22",4.78,5.047,4.71,4.81,171100.0],["2026-01-23",4.84,4.95,4.65,4.78,42100.0],["2026-01-26",4.79,4.88,4.51,4.55,96300.0],["2026-01-27",4.62,4.92,4.58,4.8,22500.0],["2026-01-28",4.89,4.9,4.53,4.72,75000.0],["2026-01-29",4.62,4.85,4.62,4.71,22200.0],["2026-01-30",4.72,4.786,4.52,4.58,43300.0],["2026-02-02",4.55,4.95,4.55,4.87,41500.0],["2026-02-03",4.94,5.12,4.65,4.74,102200.0],["2026-02-04",4.79,4.79,4.34,4.41,66400.0],["2026-02-05",4.41,4.5,4.31,4.35,67200.0],["2026-02-06",4.29,4.602,4.29,4.52,37300.0],["2026-02-09",4.57,4.72,4.45,4.58,48600.0],["2026-02-10",4.6,4.77,4.42,4.68,41800.0],["2026-02-11",4.58,4.67,4.35,4.62,29100.0],["2026-02-12",4.6,4.62,4.405,4.59,23200.0],["2026-02-13",4.6,4.6,4.38,4.43,25800.0],["2026-02-17",4.39,4.529,4.22,4.41,42700.0],["2026-02-18",4.41,4.42,4.25,4.25,39700.0],["2026-02-19",4.21,4.31,4.09,4.27,53200.0],["2026-02-20",4.225,4.379,4.15,4.18,54400.0],["2026-02-23",4.18,4.275,4.18,4.24,40800.0],["2026-02-24",4.23,4.35,4.15,4.25,58000.0],["2026-02-25",4.24,4.33,4.197,4.29,25700.0],["2026-02-26",4.25,4.27,4.047,4.22,67500.0],["2026-02-27",4.22,4.255,4.16,4.25,40400.0],["2026-03-02",4.14,4.375,4.01,4.34,39400.0],["2026-03-03",4.309,4.325,4.12,4.23,83900.0],["2026-03-04",4.24,4.315,4.14,4.25,60500.0],["2026-03-05",4.23,4.305,4.16,4.23,25400.0],["2026-03-06",4.15,4.19,4.06,4.19,36000.0],["2026-03-09",4.14,4.205,4.12,4.18,34700.0],["2026-03-10",4.19,4.425,4.19,4.32,51700.0],["2026-03-11",4.42,4.42,4.26,4.35,42500.0],["2026-03-12",4.25,4.44,4.17,4.17,20600.0],["2026-03-13",4.275,4.275,4.08,4.19,62700.0],["2026-03-16",4.2,4.4,4.11,4.4,55100.0],["2026-03-17",4.61,4.685,4.45,4.56,147300.0],["2026-03-18",4.49,4.56,4.372,4.39,50400.0],["2026-03-19",4.4,4.44,4.242,4.37,31700.0],["2026-03-20",4.29,4.31,4.15,4.16,44400.0],["2026-03-23",4.24,4.33,4.14,4.15,40500.0],["2026-03-24",4.15,4.22,4.03,4.08,32500.0],["2026-03-25",4.11,4.4,4.11,4.29,72000.0],["2026-03-26",4.35,4.47,4.26,4.32,49200.0],["2026-03-27",4.36,4.47,4.25,4.28,51300.0],["2026-03-30",4.34,4.45,4.2,4.21,72400.0],["2026-03-31",4.39,4.44,4.296,4.38,100500.0],["2026-04-01",4.4,4.47,4.37,4.39,74800.0],["2026-04-02",4.36,4.42,4.33,4.39,54300.0],["2026-04-06",4.41,4.42,4.1,4.24,37800.0],["2026-04-07",4.22,4.315,4.07,4.12,71000.0],["2026-04-08",4.21,4.35,4.04,4.23,59400.0],["2026-04-09",4.22,4.37,4.2,4.37,13900.0],["2026-04-10",4.28,4.41,4.26,4.31,43300.0],["2026-04-13",4.28,4.4,4.27,4.4,49300.0],["2026-04-14",4.45,4.45,4.35,4.42,128700.0],["2026-04-15",4.39,4.72,4.39,4.72,89500.0],["2026-04-16",4.7,4.74,4.575,4.66,44700.0],["2026-04-17",4.7,4.8,4.65,4.74,63100.0],["2026-04-20",4.77,4.8,4.685,4.69,63600.0],["2026-04-21",4.73,4.775,4.505,4.54,40800.0],["2026-04-22",4.62,4.75,4.51,4.71,39800.0],["2026-04-23",4.75,4.8,4.63,4.64,68800.0],["2026-04-24",4.59,4.65,4.5,4.62,43700.0],["2026-04-27",4.69,4.7,4.47,4.58,34800.0],["2026-04-28",4.58,4.59,4.35,4.43,19300.0],["2026-04-29",4.55,4.6,4.28,4.53,41600.0],["2026-04-30",4.6,4.6,4.43,4.5,19000.0],["2026-05-01",4.5,4.5,4.365,4.44,13400.0],["2026-05-04",4.43,4.55,4.43,4.48,32600.0],["2026-05-05",4.5,4.61,4.475,4.5,31800.0],["2026-05-06",4.55,4.59,4.395,4.48,28100.0],["2026-05-07",4.46,4.52,4.3,4.435,20400.0],["2026-05-08",4.395,4.47,4.315,4.38,34000.0],["2026-05-11",4.34,4.478,4.25,4.34,49600.0],["2026-05-12",4.23,4.56,4.202,4.56,108400.0],["2026-05-13",4.33,4.59,4.18,4.22,128000.0],["2026-05-14",4.25,4.415,4.2,4.38,94500.0],["2026-05-15",4.3,4.65,4.25,4.46,109800.0],["2026-05-18",4.58,4.76,4.56,4.73,293500.0],["2026-05-19",4.8,4.8,4.6,4.76,108100.0],["2026-05-20",4.82,4.98,4.74,4.85,214600.0],["2026-05-21",4.85,4.98,4.76,4.83,223800.0],["2026-05-22",4.83,5.1,4.83,5.02,198500.0],["2026-05-26",5.19,5.2,4.81,4.84,149000.0],["2026-05-27",4.9,4.945,4.68,4.77,238700.0],["2026-05-28",4.79,4.83,4.595,4.76,157100.0],["2026-05-29",4.76,4.76,4.61,4.72,55300.0],["2026-06-01",4.76,5.1,4.69,5.07,370700.0],["2026-06-02",5.14,5.21,4.8,4.87,197200.0],["2026-06-03",4.85,4.88,4.62,4.72,202800.0],["2026-06-04",4.72,4.85,4.66,4.83,170300.0],["2026-06-05",4.9,4.94,4.5,4.5,215100.0],["2026-06-08",4.55,4.926,4.4,4.62,68600.0],["2026-06-09",4.68,4.755,4.44,4.57,69100.0],["2026-06-10",4.56,4.685,4.5,4.51,52100.0],["2026-06-11",4.55,4.803,4.5,4.57,103100.0],["2026-06-12",4.56,4.755,4.5,4.62,61900.0],["2026-06-15",4.6,4.7,4.586,4.665,33800.0],["2026-06-16",4.66,4.825,4.63,4.66,58200.0],["2026-06-17",4.61,4.755,4.56,4.56,24300.0],["2026-06-18",4.562,4.83,4.56,4.74,101300.0],["2026-06-22",4.7,5.2,4.6,5.13,407900.0],["2026-06-23",5.05,5.12,4.92,4.99,272000.0],["2026-06-24",5.0,5.03,4.74,4.76,210900.0],["2026-06-25",4.8,4.865,4.53,4.57,130300.0],["2026-06-26",4.61,4.82,4.58,4.75,150300.0],["2026-06-29",4.75,5.24,4.72,4.97,423200.0],["2026-06-30",4.99,5.1,4.91,5.08,283600.0],["2026-07-01",5.1,5.12,5.0,5.05,188600.0],["2026-07-02",5.15,5.16,4.95,5.02,223900.0],["2026-07-06",5.12,5.58,5.02,5.58,504100.0],["2026-07-07",5.57,5.615,5.27,5.33,189800.0],["2026-07-08",5.3,5.49,5.15,5.21,270000.0],["2026-07-09",5.24,5.6,5.18,5.42,320100.0],["2026-07-10",5.42,5.45,5.16,5.23,256600.0],["2026-07-13",5.26,5.32,5.0,5.04,254600.0],["2026-07-14",5.09,5.39,4.99,5.35,222700.0],["2026-07-15",5.38,5.493,5.15,5.21,141600.0],["2026-07-16",5.22,5.39,5.11,5.19,188700.0],["2026-07-17",5.1,5.73,5.06,5.37,241700.0],["2026-07-20",5.39,5.582,5.11,5.15,162300.0],["2026-07-21",4.79,4.84,3.72,3.74,2229600.0],["2026-07-22",3.69,4.02,3.65,4.0,437488.0],["2026-07-23",3.93,4.3,3.93,4.24,301743.821827]]}