{"t":"SPIR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-03",76.0,77.6,76.0,77.6,38.0],["2020-11-04",76.72,76.72,76.0,76.0,25.0],["2020-11-05",76.0,76.0,76.0,76.0,0.0],["2020-11-06",78.0,78.0,77.36,77.44,88.0],["2020-11-09",77.6,78.24,77.04,77.2,475.0],["2020-11-10",77.6,77.92,77.6,77.92,113.0],["2020-11-11",77.0,77.92,77.0,77.6,300.0],["2020-11-12",77.84,77.84,77.84,77.84,50.0],["2020-11-13",77.84,77.84,77.6,77.6,625.0],["2020-11-16",77.6,77.68,77.6,77.6,1375.0],["2020-11-17",77.6,77.6,77.6,77.6,700.0],["2020-11-18",77.6,77.68,77.6,77.6,875.0],["2020-11-19",77.52,77.6,77.36,77.6,12613.0],["2020-11-20",77.92,77.92,77.92,77.92,46250.0],["2020-11-23",78.4,78.8,78.4,78.4,2063.0],["2020-11-24",78.024,78.024,78.024,78.024,25.0],["2020-11-25",78.48,78.48,78.08,78.08,138.0],["2020-11-27",78.88,78.88,78.8,78.8,113.0],["2020-11-30",78.88,78.904,78.48,78.72,16213.0],["2020-12-01",78.72,78.88,78.72,78.72,15513.0],["2020-12-02",79.12,79.12,78.48,78.8,4238.0],["2020-12-03",79.12,79.12,78.8,79.04,7288.0],["2020-12-04",79.12,79.12,78.4,79.04,9875.0],["2020-12-07",80.16,81.44,78.4,79.92,9150.0],["2020-12-08",80.48,80.48,78.24,78.88,3088.0],["2020-12-09",80.0,80.32,78.56,78.64,5138.0],["2020-12-10",79.2,80.0,78.64,78.96,26088.0],["2020-12-11",79.52,79.92,79.2,79.2,3888.0],["2020-12-14",80.0,80.88,79.2,80.16,47313.0],["2020-12-15",80.8,81.04,79.84,80.4,6738.0],["2020-12-16",80.96,80.96,80.0,80.08,1063.0],["2020-12-17",80.4,80.4,80.0,80.16,750.0],["2020-12-18",80.4,83.12,80.4,80.48,14113.0],["2020-12-21",80.4,81.12,79.92,80.68,3338.0],["2020-12-22",81.6,81.6,79.6,80.4,4313.0],["2020-12-23",80.8,80.8,79.6,80.56,4713.0],["2020-12-24",80.8,81.28,80.24,80.64,2563.0],["2020-12-28",82.0,82.48,80.96,81.6,6438.0],["2020-12-29",81.2,81.6,80.0,80.48,4450.0],["2020-12-30",80.16,81.36,80.16,81.36,1863.0],["2020-12-31",80.64,81.04,80.0,80.08,23400.0],["2021-01-04",80.72,81.36,80.6,80.64,5088.0],["2021-01-05",80.4,80.8,80.4,80.8,25813.0],["2021-01-06",80.84,80.84,80.24,80.8,14100.0],["2021-01-07",80.8,82.056,80.0,81.04,10813.0],["2021-01-08",81.848,82.16,81.2,81.68,30725.0],["2021-01-11",82.0,82.32,81.2,81.76,36413.0],["2021-01-12",82.24,82.32,81.28,81.52,20075.0],["2021-01-13",82.24,83.04,81.6,82.64,20488.0],["2021-01-14",85.52,85.52,82.0,82.4,17813.0],["2021-01-15",82.24,83.92,81.76,83.6,22450.0],["2021-01-19",83.84,85.6,82.56,84.32,23013.0],["2021-01-20",84.72,85.12,83.12,83.52,22938.0],["2021-01-21",84.0,85.6,83.68,83.92,25563.0],["2021-01-22",84.0,85.2,84.0,84.24,36875.0],["2021-01-25",84.72,85.68,82.72,84.24,27950.0],["2021-01-26",84.32,84.392,82.72,82.88,36363.0],["2021-01-27",81.68,82.64,80.96,81.6,40375.0],["2021-01-28",81.84,83.04,81.32,81.52,7675.0],["2021-01-29",81.92,82.4,81.12,82.08,24400.0],["2021-02-01",82.4,83.92,81.6,83.2,40425.0],["2021-02-02",84.4,84.4,82.808,83.52,6275.0],["2021-02-03",84.0,85.44,83.76,84.08,7538.0],["2021-02-04",84.8,85.12,82.72,83.92,23475.0],["2021-02-05",84.4,85.76,84.0,84.88,26050.0],["2021-02-08",85.2,86.88,83.68,84.32,18275.0],["2021-02-09",84.16,84.8,83.48,84.32,9725.0],["2021-02-10",84.4,85.12,83.36,83.6,10863.0],["2021-02-11",84.32,84.8,84.0,84.16,11413.0],["2021-02-12",83.68,84.72,83.6,84.0,10688.0],["2021-02-16",84.4,84.4,83.44,84.0,10663.0],["2021-02-17",84.0,84.32,83.36,84.16,5800.0],["2021-02-18",83.84,84.4,83.36,83.92,3800.0],["2021-02-19",84.4,84.4,82.72,82.8,40413.0],["2021-02-22",83.44,84.16,82.88,83.84,15900.0],["2021-02-23",83.44,83.44,81.36,82.6,23263.0],["2021-02-24",83.44,84.0,82.72,83.12,20775.0],["2021-02-25",82.8,83.36,81.6,82.0,15838.0],["2021-02-26",81.36,83.76,81.36,83.76,40963.0],["2021-03-01",95.84,96.4,87.04,87.92,1536388.0],["2021-03-02",88.56,88.64,83.2,83.52,478063.0],["2021-03-03",84.48,86.0,81.44,81.76,297925.0],["2021-03-04",82.24,82.72,80.24,81.04,345288.0],["2021-03-05",83.92,85.76,80.24,85.28,201700.0],["2021-03-08",84.8,85.92,82.8,83.44,122888.0],["2021-03-09",84.4,85.432,82.96,83.92,56675.0],["2021-03-10",84.4,85.328,82.96,83.84,79288.0],["2021-03-11",85.04,85.12,83.568,84.56,185875.0],["2021-03-12",84.0,86.32,83.12,85.28,59663.0],["2021-03-15",85.28,85.32,83.2,84.16,107313.0],["2021-03-16",84.08,84.4,81.76,82.56,93813.0],["2021-03-17",82.0,83.2,81.68,82.4,127688.0],["2021-03-18",82.0,82.72,81.68,81.92,88200.0],["2021-03-19",82.64,83.2,81.84,82.96,61175.0],["2021-03-22",84.0,85.04,81.92,82.0,96813.0],["2021-03-23",82.16,82.24,80.88,80.88,100313.0],["2021-03-24",81.28,81.28,78.64,80.08,121325.0],["2021-03-25",79.12,80.24,78.56,79.2,162275.0],["2021-03-26",80.24,82.16,79.68,80.4,178363.0],["2021-03-29",81.68,82.0,79.52,80.16,83663.0],["2021-03-30",80.08,80.24,79.52,79.68,28150.0],["2021-03-31",80.32,80.4,79.68,80.16,38925.0],["2021-04-01",80.32,80.56,79.84,80.08,57775.0],["2021-04-05",80.08,80.72,80.0,80.16,34088.0],["2021-04-06",80.24,80.4,79.68,79.84,31225.0],["2021-04-07",80.08,80.24,79.12,79.44,31738.0],["2021-04-08",79.6,79.92,79.12,79.76,29488.0],["2021-04-09",79.6,79.992,79.52,79.92,16775.0],["2021-04-12",79.92,79.92,79.28,79.6,14213.0],["2021-04-13",79.44,79.48,78.96,79.04,22325.0],["2021-04-14",79.04,79.28,78.88,79.12,97750.0],["2021-04-15",79.28,79.44,79.2,79.28,35125.0],["2021-04-16",79.52,79.52,78.96,79.28,24450.0],["2021-04-19",79.84,79.84,78.64,78.96,78250.0],["2021-04-20",78.64,79.04,78.56,78.96,30263.0],["2021-04-21",78.56,79.44,78.56,79.2,13550.0],["2021-04-22",79.04,79.64,78.88,79.44,101338.0],["2021-04-23",79.52,79.68,79.2,79.6,22200.0],["2021-04-26",79.6,79.68,79.2,79.6,76563.0],["2021-04-27",79.6,79.68,79.48,79.6,30600.0],["2021-04-28",79.6,79.6,79.16,79.28,13625.0],["2021-04-29",79.28,79.56,79.12,79.44,28363.0],["2021-04-30",79.44,79.44,79.2,79.28,9600.0],["2021-05-03",79.52,79.52,79.2,79.36,32275.0],["2021-05-04",79.28,79.36,78.8,79.12,28975.0],["2021-05-05",79.04,79.28,79.04,79.2,13225.0],["2021-05-06",79.12,79.36,79.04,79.2,97475.0],["2021-05-07",79.12,79.28,79.12,79.2,26563.0],["2021-05-10",79.2,79.36,79.04,79.12,31825.0],["2021-05-11",78.72,79.04,78.72,78.96,63138.0],["2021-05-12",78.8,79.12,78.8,78.96,25588.0],["2021-05-13",78.88,79.2,78.88,78.96,42425.0],["2021-05-14",79.2,79.2,78.96,79.12,15200.0],["2021-05-17",78.96,79.12,78.88,79.04,18375.0],["2021-05-18",78.96,79.12,78.96,79.04,14713.0],["2021-05-19",78.96,79.12,78.96,79.12,96175.0],["2021-05-20",78.96,79.28,78.8,79.2,53938.0],["2021-05-21",79.36,79.52,79.12,79.28,6025.0],["2021-05-24",79.36,79.592,78.8,79.2,22225.0],["2021-05-25",79.12,79.28,78.88,79.2,47388.0],["2021-05-26",79.36,79.36,78.8,78.96,24288.0],["2021-05-27",79.12,79.28,79.04,79.12,21325.0],["2021-05-28",79.12,79.28,79.04,79.2,28413.0],["2021-06-01",79.12,79.6,79.12,79.6,11875.0],["2021-06-02",79.52,79.68,79.28,79.52,24638.0],["2021-06-03",79.36,79.592,79.36,79.52,7775.0],["2021-06-04",79.6,79.6,79.44,79.44,16088.0],["2021-06-07",79.44,79.6,79.44,79.44,4975.0],["2021-06-08",79.52,79.68,79.44,79.52,35188.0],["2021-06-09",79.84,80.08,79.44,79.52,48775.0],["2021-06-10",79.92,79.92,79.52,79.6,25850.0],["2021-06-11",80.56,80.84,79.92,80.0,23850.0],["2021-06-14",80.16,80.32,79.6,79.84,15588.0],["2021-06-15",80.0,80.08,79.28,79.52,21325.0],["2021-06-16",79.6,79.68,79.36,79.52,12338.0],["2021-06-17",79.52,79.68,79.44,79.52,8475.0],["2021-06-18",79.44,79.76,79.44,79.6,4738.0],["2021-06-21",79.68,79.68,79.28,79.6,4800.0],["2021-06-22",79.52,79.84,79.464,79.68,11900.0],["2021-06-23",79.6,79.84,79.52,79.68,9900.0],["2021-06-24",79.52,79.84,79.52,79.68,7688.0],["2021-06-25",79.92,79.92,79.6,79.92,9763.0],["2021-06-28",80.0,80.0,79.6,79.76,4688.0],["2021-06-29",79.6,80.08,79.6,79.92,3550.0],["2021-06-30",80.08,80.08,79.6,79.84,11425.0],["2021-07-01",80.16,80.24,79.6,79.84,15750.0],["2021-07-02",80.0,80.32,80.0,80.16,17900.0],["2021-07-06",80.16,80.32,79.68,79.76,21513.0],["2021-07-07",80.0,80.4,79.6,79.76,45250.0],["2021-07-08",79.52,79.84,79.52,79.68,7263.0],["2021-07-09",79.52,79.76,79.52,79.76,4625.0],["2021-07-12",79.44,80.0,79.44,79.76,3888.0],["2021-07-13",79.68,80.0,79.6,79.76,8400.0],["2021-07-14",80.0,80.0,79.52,79.68,6350.0],["2021-07-15",79.76,79.76,79.6,79.68,8800.0],["2021-07-16",79.6,80.0,79.52,80.0,13250.0],["2021-07-19",79.6,79.76,79.28,79.68,21013.0],["2021-07-20",79.44,79.68,79.44,79.6,3950.0],["2021-07-21",79.6,79.68,79.52,79.6,12400.0],["2021-07-22",79.44,79.6,79.44,79.52,12825.0],["2021-07-23",79.52,79.76,79.36,79.68,23338.0],["2021-07-26",79.68,79.76,79.6,79.68,32063.0],["2021-07-27",79.68,79.76,79.6,79.6,83513.0],["2021-07-28",79.76,79.76,79.6,79.6,29675.0],["2021-07-29",79.6,79.68,79.6,79.6,60013.0],["2021-07-30",79.6,79.76,79.6,79.68,52163.0],["2021-08-02",79.6,79.76,79.6,79.68,37175.0],["2021-08-03",79.6,79.76,79.6,79.68,24213.0],["2021-08-04",79.68,79.76,79.68,79.68,17738.0],["2021-08-05",79.68,80.0,79.68,79.76,590850.0],["2021-08-06",79.76,79.92,79.76,79.84,24450.0],["2021-08-09",79.84,79.92,79.76,79.84,25175.0],["2021-08-10",78.8,79.12,76.88,78.32,32325.0],["2021-08-11",78.16,78.4,76.4,76.8,25088.0],["2021-08-12",76.96,78.24,76.88,77.12,9838.0],["2021-08-13",77.28,77.52,73.6,73.84,15263.0],["2021-08-16",75.6,81.2,75.6,79.44,65100.0],["2021-08-17",82.0,84.16,74.4,75.28,32038.0],["2021-08-18",76.08,80.72,75.6,79.2,23200.0],["2021-08-19",79.92,79.92,70.16,70.8,18600.0],["2021-08-20",71.92,74.4,69.456,72.4,15300.0],["2021-08-23",78.72,78.72,66.4,66.8,28088.0],["2021-08-24",66.16,71.04,66.16,70.16,15488.0],["2021-08-25",70.96,71.44,69.84,71.2,6225.0],["2021-08-26",72.0,80.0,71.2,77.76,31825.0],["2021-08-27",77.12,78.32,74.0,76.0,21950.0],["2021-08-30",77.76,77.84,73.28,74.96,9225.0],["2021-08-31",74.96,77.44,74.72,77.04,8200.0],["2021-09-01",76.8,79.92,76.448,79.28,6625.0],["2021-09-02",79.92,79.92,72.96,73.44,18300.0],["2021-09-03",73.6,102.8,72.88,94.8,169338.0],["2021-09-07",92.64,101.12,83.76,85.2,106563.0],["2021-09-08",83.92,93.2,82.88,89.76,44763.0],["2021-09-09",87.68,98.4,87.68,88.24,56563.0],["2021-09-10",88.96,89.92,79.36,79.36,29288.0],["2021-09-13",79.92,80.64,73.28,74.24,35663.0],["2021-09-14",76.88,78.4,72.0,73.44,18488.0],["2021-09-15",76.08,79.6,73.76,78.08,41300.0],["2021-09-16",97.04,105.6,86.88,91.28,508463.0],["2021-09-17",90.16,118.4,81.6,109.68,861525.0],["2021-09-20",99.76,109.44,93.52,103.6,131538.0],["2021-09-21",114.96,146.88,108.24,122.16,1509213.0],["2021-09-22",123.2,156.0,116.8,147.6,792700.0],["2021-09-23",142.24,150.88,109.36,117.44,468263.0],["2021-09-24",116.4,122.24,109.36,110.8,172325.0],["2021-09-27",112.0,117.92,110.0,112.32,58125.0],["2021-09-28",110.16,118.88,108.8,114.08,119638.0],["2021-09-29",112.16,115.76,96.24,97.04,118638.0],["2021-09-30",103.12,108.64,96.4,100.24,141350.0],["2021-10-01",77.44,77.6,53.28,56.8,1473050.0],["2021-10-04",59.76,63.44,55.2,55.76,385263.0],["2021-10-05",56.0,57.92,53.28,53.68,296150.0],["2021-10-06",54.64,54.8,48.16,49.52,295550.0],["2021-10-07",50.4,53.2,48.76,48.96,239438.0],["2021-10-08",49.04,52.72,46.96,52.08,250500.0],["2021-10-11",50.56,51.92,48.0,48.8,122488.0],["2021-10-12",49.2,50.0,47.68,47.76,117825.0],["2021-10-13",48.0,49.44,46.32,49.28,172675.0],["2021-10-14",51.28,53.36,50.0,50.32,224963.0],["2021-10-15",50.0,51.648,47.68,48.0,140875.0],["2021-10-18",48.0,48.72,46.8,47.36,142813.0],["2021-10-19",47.36,48.0,44.88,46.16,205163.0],["2021-10-20",46.48,48.4,45.36,45.76,117450.0],["2021-10-21",46.32,47.84,45.28,45.52,117300.0],["2021-10-22",45.44,46.0,43.2,44.56,120613.0],["2021-10-25",44.88,45.12,43.28,43.84,121188.0],["2021-10-26",43.6,51.76,43.6,47.12,621963.0],["2021-10-27",47.84,50.8,46.8,49.6,319338.0],["2021-10-28",52.0,52.32,46.0,46.56,274475.0],["2021-10-29",46.16,46.88,44.48,45.36,137513.0],["2021-11-01",45.36,47.28,45.04,46.4,136750.0],["2021-11-02",46.48,46.96,45.12,45.92,74425.0],["2021-11-03",46.16,46.8,45.2,46.24,165538.0],["2021-11-04",47.52,51.52,47.36,47.76,379338.0],["2021-11-05",48.08,48.4,45.2,46.0,148138.0],["2021-11-08",46.4,47.16,43.68,44.96,118038.0],["2021-11-09",44.8,45.84,42.8,42.8,151963.0],["2021-11-10",44.0,44.4,40.72,42.96,139788.0],["2021-11-11",47.28,47.28,41.28,43.52,136688.0],["2021-11-12",42.48,43.52,42.16,42.4,89463.0],["2021-11-15",42.64,44.32,42.4,43.2,80838.0],["2021-11-16",43.2,44.0,42.432,43.76,96475.0],["2021-11-17",44.0,44.08,42.32,43.2,73775.0],["2021-11-18",43.52,43.52,41.12,42.08,120075.0],["2021-11-19",41.84,42.24,39.76,40.8,92738.0],["2021-11-22",40.72,41.2,37.84,38.72,146475.0],["2021-11-23",38.88,39.36,36.4,37.2,150638.0],["2021-11-24",37.2,38.144,35.68,37.84,123200.0],["2021-11-26",37.6,38.96,36.32,38.96,77338.0],["2021-11-29",38.4,38.6,35.76,35.92,158075.0],["2021-11-30",35.92,36.4,33.12,34.16,242875.0],["2021-12-01",34.32,34.72,32.88,33.2,216888.0],["2021-12-02",35.28,38.64,34.64,37.2,183100.0],["2021-12-03",35.92,38.24,33.6,35.12,196338.0],["2021-12-06",35.12,36.48,32.856,33.92,194625.0],["2021-12-07",35.44,36.88,34.64,35.2,130338.0],["2021-12-08",35.12,35.6,34.16,34.32,81050.0],["2021-12-09",34.32,35.6,33.92,34.0,78375.0],["2021-12-10",33.6,35.12,33.6,34.24,73275.0],["2021-12-13",33.92,34.08,30.32,30.48,157738.0],["2021-12-14",30.88,32.0,27.44,30.96,207350.0],["2021-12-15",30.72,30.88,28.64,30.08,146800.0],["2021-12-16",30.56,31.36,27.68,27.92,127375.0],["2021-12-17",27.76,29.84,26.72,28.4,541975.0],["2021-12-20",27.84,27.92,26.56,27.12,95425.0],["2021-12-21",27.52,28.32,26.8,26.96,113225.0],["2021-12-22",27.04,28.72,26.48,28.56,108788.0],["2021-12-23",28.56,30.48,28.0,30.16,76213.0],["2021-12-27",30.48,30.96,28.48,30.56,140438.0],["2021-12-28",30.64,31.12,29.68,30.08,57738.0],["2021-12-29",30.0,30.56,27.2,27.36,79613.0],["2021-12-30",27.28,28.96,27.28,28.32,86313.0],["2021-12-31",28.4,28.56,26.96,27.04,87275.0],["2022-01-03",27.2,28.32,26.64,27.92,71675.0],["2022-01-04",28.88,28.92,26.96,28.16,53738.0],["2022-01-05",27.28,27.6,24.32,25.2,156700.0],["2022-01-06",24.88,25.2,23.36,24.56,77713.0],["2022-01-07",24.72,24.96,23.2,23.44,83350.0],["2022-01-10",23.2,23.28,20.96,21.2,132325.0],["2022-01-11",21.28,25.04,20.96,23.68,366113.0],["2022-01-12",23.28,24.0,21.88,22.16,131050.0],["2022-01-13",23.12,23.12,19.84,20.08,137763.0],["2022-01-14",20.4,22.64,20.4,22.16,127838.0],["2022-01-18",21.36,21.84,19.88,20.0,123575.0],["2022-01-19",18.8,20.56,18.64,19.04,164788.0],["2022-01-20",19.28,20.68,18.88,19.44,98450.0],["2022-01-21",19.2,19.2,17.36,17.76,141875.0],["2022-01-24",16.8,18.64,16.08,18.4,125800.0],["2022-01-25",17.92,18.32,16.96,17.68,58038.0],["2022-01-26",18.08,19.28,17.36,18.08,112275.0],["2022-01-27",18.0,19.52,17.84,18.16,103738.0],["2022-01-28",17.76,18.4,16.68,18.4,106050.0],["2022-01-31",18.8,20.36,18.4,19.92,167750.0],["2022-02-01",20.96,21.92,20.0,20.24,587925.0],["2022-02-02",19.68,21.68,19.56,21.6,158275.0],["2022-02-03",20.8,21.64,20.16,20.88,139588.0],["2022-02-04",21.2,23.2,20.568,23.12,125163.0],["2022-02-07",22.96,23.52,21.68,22.0,118075.0],["2022-02-08",22.4,24.88,22.24,24.08,109638.0],["2022-02-09",24.0,24.48,23.52,24.48,63950.0],["2022-02-10",24.0,27.12,23.92,25.84,138850.0],["2022-02-11",25.68,28.16,25.12,26.0,132513.0],["2022-02-14",26.0,26.0,23.36,24.32,145250.0],["2022-02-15",24.64,25.44,24.08,24.32,89800.0],["2022-02-16",24.24,24.64,21.68,22.16,146600.0],["2022-02-17",22.24,22.8,20.96,21.04,67675.0],["2022-02-18",20.88,20.96,18.88,19.76,121175.0],["2022-02-22",19.6,20.16,18.48,19.52,77763.0],["2022-02-23",19.28,20.0,18.0,18.0,84288.0],["2022-02-24",16.96,19.12,16.96,17.6,240363.0],["2022-02-25",18.0,18.32,16.88,17.68,138075.0],["2022-02-28",17.36,18.08,16.8,17.36,144838.0],["2022-03-01",17.52,18.28,16.8,17.04,129825.0],["2022-03-02",17.12,17.44,16.76,17.12,134388.0],["2022-03-03",18.16,18.16,16.16,16.32,155225.0],["2022-03-04",16.4,16.48,15.44,16.08,122613.0],["2022-03-07",16.0,17.52,15.768,16.48,189963.0],["2022-03-08",16.64,17.84,16.32,17.12,145213.0],["2022-03-09",17.76,18.4,17.36,17.52,221825.0],["2022-03-10",17.6,17.6,15.68,16.32,230463.0],["2022-03-11",16.32,16.88,15.752,16.16,146688.0],["2022-03-14",15.6,15.84,12.96,13.52,386788.0],["2022-03-15",13.92,15.2,13.52,14.32,153250.0],["2022-03-16",14.8,16.88,14.56,16.8,473125.0],["2022-03-17",16.08,16.88,15.76,16.08,250375.0],["2022-03-18",15.68,16.16,15.6,15.84,437688.0],["2022-03-21",16.08,16.08,15.44,15.84,237450.0],["2022-03-22",15.92,17.12,15.76,16.4,256538.0],["2022-03-23",16.0,17.16,15.92,16.56,126375.0],["2022-03-24",16.64,16.96,16.16,16.32,106088.0],["2022-03-25",16.16,16.56,15.92,16.16,69238.0],["2022-03-28",16.0,16.32,15.76,16.0,91150.0],["2022-03-29",16.24,16.96,16.0,16.56,119650.0],["2022-03-30",16.8,19.12,16.72,18.08,122675.0],["2022-03-31",17.76,18.24,16.64,16.8,143550.0],["2022-04-01",16.8,16.84,16.16,16.32,72563.0],["2022-04-04",16.56,16.96,16.16,16.32,194825.0],["2022-04-05",16.56,17.36,16.32,16.88,97763.0],["2022-04-06",17.2,17.28,16.08,16.32,78263.0],["2022-04-07",16.08,16.48,14.88,15.68,101713.0],["2022-04-08",16.0,16.16,15.12,15.6,63925.0],["2022-04-11",15.52,15.6,14.56,15.12,99388.0],["2022-04-12",15.2,15.6,14.64,14.72,80400.0],["2022-04-13",14.72,15.6,14.64,15.04,61800.0],["2022-04-14",15.2,15.52,14.64,15.04,52200.0],["2022-04-18",15.12,15.12,14.0,14.0,75000.0],["2022-04-19",14.08,14.96,13.92,14.72,55300.0],["2022-04-20",14.88,15.28,14.48,14.96,72013.0],["2022-04-21",14.96,15.2,13.92,14.0,73238.0],["2022-04-22",14.32,15.12,13.76,14.0,179613.0],["2022-04-25",13.76,14.08,13.52,13.6,59363.0],["2022-04-26",13.68,13.792,12.32,12.48,162200.0],["2022-04-27",12.8,13.28,12.68,13.28,109225.0],["2022-04-28",13.52,13.72,12.48,13.36,73538.0],["2022-04-29",13.28,14.0,13.12,13.28,55875.0],["2022-05-02",13.6,14.08,13.2,13.92,78175.0],["2022-05-03",13.92,14.16,12.96,13.2,69513.0],["2022-05-04",13.2,13.92,12.56,13.84,67250.0],["2022-05-05",13.36,13.6,12.64,13.04,80813.0],["2022-05-06",12.8,13.56,12.56,13.44,85350.0],["2022-05-09",12.88,13.2,11.04,11.04,109925.0],["2022-05-10",12.08,12.84,10.48,11.68,148825.0],["2022-05-11",10.96,11.92,10.48,10.56,121325.0],["2022-05-12",10.56,11.6,10.0,10.64,199113.0],["2022-05-13",10.72,11.84,10.48,11.44,147475.0],["2022-05-16",11.4,11.6,10.24,10.56,96263.0],["2022-05-17",10.72,11.28,10.56,11.28,71888.0],["2022-05-18",10.72,11.92,10.72,11.44,100400.0],["2022-05-19",11.04,12.32,11.04,11.92,85175.0],["2022-05-20",11.92,12.224,11.36,11.6,54625.0],["2022-05-23",11.44,11.76,11.04,11.36,48813.0],["2022-05-24",11.36,11.52,10.08,10.16,108700.0],["2022-05-25",10.32,12.64,10.24,12.24,173413.0],["2022-05-26",12.0,12.64,11.76,12.0,92075.0],["2022-05-27",12.24,12.4,11.52,12.08,109025.0],["2022-05-31",12.24,13.2,11.76,12.24,228313.0],["2022-06-01",12.48,12.88,11.84,12.8,129163.0],["2022-06-02",12.48,15.4,12.48,13.92,139600.0],["2022-06-03",13.84,14.32,13.2,13.76,86863.0],["2022-06-06",14.4,16.0,14.28,15.2,231863.0],["2022-06-07",14.64,15.12,12.96,13.6,215450.0],["2022-06-08",14.32,14.88,13.52,13.6,78750.0],["2022-06-09",13.44,13.92,12.56,12.64,115800.0],["2022-06-10",12.32,12.56,11.92,12.0,57550.0],["2022-06-13",11.44,11.52,10.64,10.72,84200.0],["2022-06-14",10.96,12.16,10.64,11.36,136825.0],["2022-06-15",11.6,12.88,11.408,12.48,127188.0],["2022-06-16",11.84,13.04,11.28,11.52,138175.0],["2022-06-17",11.36,12.4,11.36,11.76,154763.0],["2022-06-21",12.24,12.4,11.36,11.36,172350.0],["2022-06-22",11.2,12.0,10.96,11.36,175875.0],["2022-06-23",11.6,12.28,11.12,11.6,180938.0],["2022-06-24",11.68,12.08,10.96,11.2,1654138.0],["2022-06-27",11.2,11.68,10.08,10.24,162900.0],["2022-06-28",10.4,10.64,10.0,10.08,112563.0],["2022-06-29",9.92,10.08,9.2,9.36,118825.0],["2022-06-30",9.52,9.6,8.96,9.28,125163.0],["2022-07-01",9.36,10.24,9.04,9.92,143275.0],["2022-07-05",9.84,10.4,9.44,10.32,79525.0],["2022-07-06",10.16,10.304,9.84,10.08,26438.0],["2022-07-07",10.08,10.48,9.92,10.4,69000.0],["2022-07-08",10.32,10.72,10.08,10.16,37450.0],["2022-07-11",9.92,10.08,9.6,9.68,42888.0],["2022-07-12",9.6,10.16,9.28,9.84,87475.0],["2022-07-13",9.68,9.96,9.68,9.76,61388.0],["2022-07-14",9.68,9.92,9.32,9.52,160500.0],["2022-07-15",9.84,9.84,9.28,9.36,58263.0],["2022-07-18",9.68,9.824,9.36,9.44,61538.0],["2022-07-19",9.76,10.4,9.68,10.08,83313.0],["2022-07-20",10.08,11.44,10.08,10.96,113550.0],["2022-07-21",11.2,11.28,10.32,10.8,69700.0],["2022-07-22",10.72,10.8,10.16,10.24,51400.0],["2022-07-25",10.08,10.56,9.84,10.56,63875.0],["2022-07-26",10.4,10.424,9.76,9.92,75713.0],["2022-07-27",10.08,11.92,10.0,11.6,163075.0],["2022-07-28",11.6,12.24,11.36,12.0,64438.0],["2022-07-29",12.08,12.24,11.44,12.0,61050.0],["2022-08-01",12.0,13.12,11.888,12.56,79938.0],["2022-08-02",12.64,13.68,12.64,12.8,92863.0],["2022-08-03",12.8,13.28,11.76,11.92,117700.0],["2022-08-04",12.16,12.52,11.76,12.08,74900.0],["2022-08-05",12.0,12.56,11.68,12.48,85363.0],["2022-08-08",12.48,12.72,11.76,12.24,122988.0],["2022-08-09",12.16,12.16,11.32,11.52,102863.0],["2022-08-10",12.08,12.52,11.68,12.24,127738.0],["2022-08-11",12.64,12.8,11.52,12.16,216638.0],["2022-08-12",12.4,13.52,12.0,13.52,114838.0],["2022-08-15",13.28,13.68,12.88,13.04,117100.0],["2022-08-16",13.04,13.04,12.24,12.72,115050.0],["2022-08-17",12.64,12.64,11.76,11.84,90650.0],["2022-08-18",11.84,12.48,11.44,12.24,68113.0],["2022-08-19",11.92,12.0,10.96,11.04,80875.0],["2022-08-22",10.88,11.2,10.8,11.04,86263.0],["2022-08-23",11.12,11.272,10.48,10.56,54875.0],["2022-08-24",10.56,10.8,10.24,10.64,58200.0],["2022-08-25",10.88,12.8,10.64,12.4,173138.0],["2022-08-26",12.4,12.4,11.36,11.76,87888.0],["2022-08-29",11.36,11.64,11.04,11.12,37913.0],["2022-08-30",11.52,11.6,10.64,10.88,45588.0],["2022-08-31",10.96,11.12,10.76,10.8,23600.0],["2022-09-01",10.72,10.88,10.48,10.64,39475.0],["2022-09-02",11.04,11.04,10.48,10.48,40438.0],["2022-09-06",10.48,12.08,10.4,11.84,104825.0],["2022-09-07",11.6,12.16,11.6,12.0,39150.0],["2022-09-08",11.44,12.08,11.36,11.84,65863.0],["2022-09-09",11.84,12.44,11.84,12.16,27613.0],["2022-09-12",12.48,12.48,11.84,12.16,22313.0],["2022-09-13",11.76,11.76,10.8,10.96,40788.0],["2022-09-14",10.88,10.88,10.4,10.72,68138.0],["2022-09-15",10.96,10.96,9.2,9.36,233663.0],["2022-09-16",9.52,10.24,9.12,10.08,181238.0],["2022-09-19",9.92,10.072,9.2,9.68,73300.0],["2022-09-20",9.6,9.84,9.216,9.52,48113.0],["2022-09-21",9.44,9.6,9.04,9.12,87788.0],["2022-09-22",9.2,9.2,8.88,9.04,58825.0],["2022-09-23",8.88,9.12,8.32,8.56,65213.0],["2022-09-26",8.64,9.52,8.64,9.2,58975.0],["2022-09-27",9.36,9.76,8.88,9.36,72388.0],["2022-09-28",9.52,9.84,8.96,9.12,68688.0],["2022-09-29",9.12,9.28,8.8,9.12,54850.0],["2022-09-30",9.04,9.28,8.64,8.64,50550.0],["2022-10-03",8.88,8.96,8.24,8.8,60738.0],["2022-10-04",9.12,9.32,8.856,9.12,65163.0],["2022-10-05",9.28,9.344,8.68,8.96,68825.0],["2022-10-06",8.96,9.04,8.72,8.88,26125.0],["2022-10-07",8.72,8.96,8.48,8.56,33338.0],["2022-10-10",8.4,8.56,8.16,8.48,32775.0],["2022-10-11",8.48,8.56,7.896,8.16,53050.0],["2022-10-12",8.08,8.32,8.0,8.24,25275.0],["2022-10-13",8.0,8.8,7.696,8.64,69725.0],["2022-10-14",8.8,9.04,8.56,8.64,50325.0],["2022-10-17",9.12,9.76,9.04,9.52,90975.0],["2022-10-18",9.68,9.92,8.8,8.96,47075.0],["2022-10-19",8.96,9.04,8.56,8.8,34513.0],["2022-10-20",8.8,9.76,8.72,9.44,68375.0],["2022-10-21",9.6,10.16,9.12,9.84,61550.0],["2022-10-24",9.68,9.76,9.12,9.68,39800.0],["2022-10-25",9.84,10.44,9.84,10.32,64288.0],["2022-10-26",10.08,10.48,9.84,9.84,41075.0],["2022-10-27",9.84,10.84,9.84,10.48,44775.0],["2022-10-28",10.4,11.552,10.16,11.44,85413.0],["2022-10-31",11.36,11.64,11.12,11.52,40613.0],["2022-11-01",11.76,11.92,11.2,11.92,52313.0],["2022-11-02",11.68,11.92,10.56,10.72,67175.0],["2022-11-03",10.64,10.88,10.56,10.8,32325.0],["2022-11-04",11.12,11.12,10.4,10.96,41513.0],["2022-11-07",11.28,11.28,9.92,10.16,64350.0],["2022-11-08",10.08,10.48,10.04,10.4,51088.0],["2022-11-09",10.48,10.48,9.84,9.92,25038.0],["2022-11-10",10.64,11.84,10.368,11.76,85150.0],["2022-11-11",11.6,12.64,11.52,11.92,53488.0],["2022-11-14",11.84,11.84,10.84,11.12,47575.0],["2022-11-15",11.44,11.6,11.04,11.52,37375.0],["2022-11-16",11.44,11.68,11.04,11.6,36863.0],["2022-11-17",10.72,10.88,10.0,10.88,67650.0],["2022-11-18",10.88,11.12,10.44,10.64,34813.0],["2022-11-21",10.32,10.88,10.24,10.4,34363.0],["2022-11-22",10.4,10.48,10.16,10.48,24063.0],["2022-11-23",10.24,11.2,10.08,11.12,54313.0],["2022-11-25",10.88,11.2,10.72,10.96,12188.0],["2022-11-28",10.56,10.8,10.04,10.08,18563.0],["2022-11-29",10.08,10.56,9.6,10.16,54738.0],["2022-11-30",10.4,10.48,9.832,10.08,64425.0],["2022-12-01",10.0,11.08,9.96,10.64,39988.0],["2022-12-02",10.32,11.12,10.16,10.96,27275.0],["2022-12-05",10.88,11.28,10.48,10.56,39725.0],["2022-12-06",10.56,10.88,9.92,9.92,34150.0],["2022-12-07",9.6,9.96,9.44,9.52,59638.0],["2022-12-08",9.44,10.24,9.44,9.84,45625.0],["2022-12-09",9.84,10.04,9.6,9.68,19000.0],["2022-12-12",9.44,10.0,9.44,9.6,54325.0],["2022-12-13",10.16,10.4,9.76,10.0,53988.0],["2022-12-14",10.32,10.56,9.968,10.16,46038.0],["2022-12-15",10.0,10.0,9.48,9.6,53563.0],["2022-12-16",9.84,9.92,8.64,8.88,171700.0],["2022-12-19",9.28,9.28,8.4,8.64,36825.0],["2022-12-20",8.56,8.88,8.32,8.8,48425.0],["2022-12-21",8.8,9.28,8.4,8.64,102825.0],["2022-12-22",8.48,8.8,8.0,8.24,65975.0],["2022-12-23",8.32,8.32,8.0,8.08,43863.0],["2022-12-27",8.16,8.4,7.64,7.688,79050.0],["2022-12-28",7.84,8.0,7.2,7.304,73388.0],["2022-12-29",7.368,7.632,6.904,7.36,73163.0],["2022-12-30",7.28,7.76,7.072,7.68,84913.0],["2023-01-03",8.16,8.32,7.6,8.0,40638.0],["2023-01-04",8.24,8.4,7.84,8.24,34075.0],["2023-01-05",8.16,8.16,7.536,7.536,44600.0],["2023-01-06",7.84,8.0,7.28,7.88,37588.0],["2023-01-09",8.0,8.56,8.0,8.24,34038.0],["2023-01-10",8.16,8.96,8.16,8.88,49013.0],["2023-01-11",9.2,9.44,8.6,9.12,39825.0],["2023-01-12",9.12,10.24,8.72,9.76,65000.0],["2023-01-13",10.0,10.24,9.76,10.08,36313.0],["2023-01-17",10.24,10.88,9.92,10.64,70050.0],["2023-01-18",10.72,10.76,9.8,10.08,47438.0],["2023-01-19",9.76,10.0,9.12,9.52,42038.0],["2023-01-20",9.68,9.76,9.28,9.6,31288.0],["2023-01-23",9.6,10.0,9.52,9.76,36363.0],["2023-01-24",9.52,10.0,8.8,8.96,61163.0],["2023-01-25",9.12,9.28,8.56,9.2,36488.0],["2023-01-26",9.44,9.44,8.72,9.2,33488.0],["2023-01-27",9.12,9.36,8.8,9.12,40163.0],["2023-01-30",9.04,9.2,8.76,8.8,26675.0],["2023-01-31",8.8,9.6,8.8,9.52,38713.0],["2023-02-01",9.44,9.84,8.88,9.6,117188.0],["2023-02-02",10.0,10.24,9.6,9.76,96013.0],["2023-02-03",9.68,10.4,9.6,9.84,83438.0],["2023-02-06",9.76,9.976,9.2,9.2,41925.0],["2023-02-07",9.2,9.2,8.64,8.8,67225.0],["2023-02-08",8.72,8.88,8.32,8.32,52638.0],["2023-02-09",8.48,8.64,8.16,8.24,53650.0],["2023-02-10",8.08,8.64,8.08,8.4,59975.0],["2023-02-13",8.4,8.56,8.08,8.24,42763.0],["2023-02-14",8.16,8.48,8.08,8.4,67550.0],["2023-02-15",8.4,8.88,8.32,8.72,69188.0],["2023-02-16",8.4,9.04,8.4,8.64,46225.0],["2023-02-17",9.04,9.04,8.32,8.48,63638.0],["2023-02-21",8.32,9.24,8.08,8.08,53400.0],["2023-02-22",8.24,8.32,8.0,8.08,85213.0],["2023-02-23",8.24,8.32,8.08,8.24,93125.0],["2023-02-24",8.16,8.28,8.0,8.16,176613.0],["2023-02-27",8.32,8.4,8.08,8.08,21875.0],["2023-02-28",8.08,8.48,8.08,8.24,20275.0],["2023-03-01",8.24,8.48,8.08,8.4,39688.0],["2023-03-02",8.4,8.56,8.16,8.56,41925.0],["2023-03-03",8.64,8.88,8.52,8.8,33425.0],["2023-03-06",8.96,9.04,8.0,8.08,53938.0],["2023-03-07",8.08,8.136,7.712,7.84,77938.0],["2023-03-08",7.92,8.16,7.144,7.48,126600.0],["2023-03-09",7.64,7.992,6.568,6.64,165738.0],["2023-03-10",7.04,7.136,6.64,6.64,73250.0],["2023-03-13",6.752,6.856,6.16,6.32,74375.0],["2023-03-14",6.64,7.016,6.4,6.512,70450.0],["2023-03-15",6.4,6.632,6.264,6.408,55963.0],["2023-03-16",6.32,6.6,5.92,6.536,77025.0],["2023-03-17",6.544,6.72,6.352,6.416,93538.0],["2023-03-20",6.736,6.736,5.608,5.872,83500.0],["2023-03-21",6.0,6.24,5.976,6.088,34538.0],["2023-03-22",6.24,6.288,5.68,5.68,47963.0],["2023-03-23",5.8,5.92,5.36,5.512,71888.0],["2023-03-24",5.52,5.68,5.36,5.52,68100.0],["2023-03-27",6.0,6.232,5.44,5.48,103275.0],["2023-03-28",5.44,5.552,5.128,5.184,77913.0],["2023-03-29",5.464,5.464,4.832,5.128,72438.0],["2023-03-30",4.976,5.528,4.96,5.12,74700.0],["2023-03-31",5.12,5.36,5.112,5.344,74500.0],["2023-04-03",5.6,5.632,5.04,5.12,42900.0],["2023-04-04",5.28,5.344,4.56,4.824,139913.0],["2023-04-05",4.8,5.232,4.8,5.144,87925.0],["2023-04-06",5.136,5.44,5.04,5.432,69863.0],["2023-04-10",5.44,5.44,4.96,5.024,66850.0],["2023-04-11",5.016,5.2,4.96,5.032,55350.0],["2023-04-12",5.04,5.184,4.712,4.728,61063.0],["2023-04-13",4.856,4.88,4.6,4.84,63225.0],["2023-04-14",4.808,5.2,4.752,4.864,45825.0],["2023-04-17",4.984,5.432,4.88,5.36,61663.0],["2023-04-18",5.464,6.304,5.28,5.784,95538.0],["2023-04-19",5.784,5.8,5.52,5.648,45463.0],["2023-04-20",5.6,5.792,5.488,5.704,35663.0],["2023-04-21",5.624,5.992,5.528,5.632,52863.0],["2023-04-24",5.76,5.76,5.36,5.6,44575.0],["2023-04-25",5.512,5.76,5.36,5.528,74000.0],["2023-04-26",5.52,5.648,5.216,5.448,37850.0],["2023-04-27",5.576,5.6,5.224,5.32,33625.0],["2023-04-28",5.336,6.016,5.2,5.6,101663.0],["2023-05-01",5.44,5.616,5.28,5.312,66513.0],["2023-05-02",5.36,5.472,5.2,5.272,69200.0],["2023-05-03",5.6,5.6,5.2,5.2,37538.0],["2023-05-04",5.176,5.176,4.816,4.856,59038.0],["2023-05-05",5.112,5.256,4.96,4.968,50463.0],["2023-05-08",4.976,5.528,4.976,5.408,38850.0],["2023-05-09",5.56,5.992,5.04,5.16,81325.0],["2023-05-10",5.16,5.72,5.12,5.72,123888.0],["2023-05-11",5.68,5.912,5.44,5.72,98350.0],["2023-05-12",5.6,6.0,5.44,5.752,48775.0],["2023-05-15",5.88,6.24,5.6,5.76,63813.0],["2023-05-16",5.808,6.0,5.376,5.6,59563.0],["2023-05-17",5.68,5.864,5.424,5.624,64163.0],["2023-05-18",5.44,6.0,5.44,5.976,109175.0],["2023-05-19",6.008,6.08,5.76,6.016,72338.0],["2023-05-22",5.992,6.104,5.64,5.728,126238.0],["2023-05-23",6.2,6.208,5.688,5.84,99163.0],["2023-05-24",5.768,6.184,5.52,5.712,149238.0],["2023-05-25",5.92,6.008,5.616,5.832,87300.0],["2023-05-26",6.16,6.16,5.688,5.848,107175.0],["2023-05-30",5.968,6.088,5.744,5.968,73288.0],["2023-05-31",5.84,6.0,5.696,5.928,45350.0],["2023-06-01",5.696,5.904,5.52,5.552,95638.0],["2023-06-02",5.6,6.0,5.528,5.672,97913.0],["2023-06-05",5.672,5.936,5.56,5.704,49138.0],["2023-06-06",5.752,6.864,5.752,5.96,183263.0],["2023-06-07",6.096,6.52,5.608,5.736,162988.0],["2023-06-08",5.72,5.984,5.56,5.728,99438.0],["2023-06-09",5.68,5.872,5.536,5.784,132488.0],["2023-06-12",5.68,5.752,5.208,5.36,156813.0],["2023-06-13",5.6,5.944,5.368,5.512,128500.0],["2023-06-14",5.632,5.68,5.232,5.368,116075.0],["2023-06-15",5.28,5.56,5.04,5.312,116050.0],["2023-06-16",5.44,5.52,5.12,5.504,123000.0],["2023-06-20",5.52,5.6,5.2,5.232,96913.0],["2023-06-21",5.28,5.512,5.128,5.48,120963.0],["2023-06-22",5.272,5.84,5.24,5.704,114063.0],["2023-06-23",5.84,5.84,2.8,3.688,4123275.0],["2023-06-26",4.056,4.128,3.32,3.336,1156850.0],["2023-06-27",3.44,3.76,3.4,3.592,337063.0],["2023-06-28",3.784,3.816,3.568,3.6,249113.0],["2023-06-29",3.84,4.4,3.76,4.4,367575.0],["2023-06-30",4.792,4.792,4.08,4.12,204213.0],["2023-07-03",4.32,4.52,4.272,4.432,99763.0],["2023-07-05",4.624,4.64,4.24,4.24,120075.0],["2023-07-06",4.288,4.296,3.784,4.224,162650.0],["2023-07-07",4.32,4.496,4.16,4.408,94075.0],["2023-07-10",4.4,4.784,4.248,4.768,84313.0],["2023-07-11",4.8,5.008,4.64,4.912,99613.0],["2023-07-12",4.96,5.6,4.68,5.528,253063.0],["2023-07-13",5.76,5.984,5.36,5.776,161300.0],["2023-07-14",5.84,5.936,5.128,5.248,88825.0],["2023-07-17",5.304,5.688,5.24,5.6,67925.0],["2023-07-18",5.84,5.84,5.56,5.648,67863.0],["2023-07-19",5.656,5.84,5.488,5.704,57713.0],["2023-07-20",5.56,5.736,5.28,5.6,79938.0],["2023-07-21",5.68,5.68,5.192,5.192,92225.0],["2023-07-24",5.28,5.28,4.536,5.032,239175.0],["2023-07-25",5.52,5.52,5.192,5.408,91713.0],["2023-07-26",5.224,5.44,4.92,5.264,107500.0],["2023-07-27",5.36,5.376,4.888,5.024,109025.0],["2023-07-28",5.12,5.44,4.96,5.336,85113.0],["2023-07-31",5.52,5.92,5.392,5.696,140825.0],["2023-08-01",5.664,5.752,5.352,5.52,88150.0],["2023-08-02",5.28,5.44,5.04,5.248,109650.0],["2023-08-03",5.424,5.504,5.136,5.44,78075.0],["2023-08-04",5.256,5.84,5.24,5.44,84813.0],["2023-08-07",5.912,5.912,5.288,5.456,39338.0],["2023-08-08",5.44,5.648,5.16,5.648,78663.0],["2023-08-09",5.672,5.672,5.136,5.344,145913.0],["2023-08-10",5.504,5.616,4.8,4.808,390388.0],["2023-08-11",4.8,5.528,4.768,5.12,249025.0],["2023-08-14",5.12,5.68,5.12,5.44,167550.0],["2023-08-15",5.248,5.448,5.248,5.32,97600.0],["2023-08-16",5.36,5.472,5.264,5.264,84950.0],["2023-08-17",5.2,5.512,5.2,5.28,242325.0],["2023-08-18",5.28,5.36,4.96,5.072,109375.0],["2023-08-21",5.2,5.2,5.016,5.16,72825.0],["2023-08-22",4.96,5.264,4.64,4.76,253863.0],["2023-08-23",5.0,5.04,4.8,4.928,49400.0],["2023-08-24",4.808,4.96,4.64,4.72,65300.0],["2023-08-25",4.84,4.896,4.624,4.752,56013.0],["2023-08-28",4.8,4.872,4.576,4.776,79575.0],["2023-08-29",4.856,4.912,4.56,4.56,85600.0],["2023-08-30",4.48,4.776,4.48,4.52,144738.0],["2023-08-31",4.45,5.3,4.34,5.26,364900.0],["2023-09-01",5.39,6.14,5.27,5.48,428000.0],["2023-09-05",5.32,5.62,5.12,5.54,187400.0],["2023-09-06",5.44,5.6,5.308,5.52,120600.0],["2023-09-07",5.45,5.51,5.32,5.47,107800.0],["2023-09-08",5.44,5.528,5.35,5.4,158900.0],["2023-09-11",5.39,5.89,5.33,5.55,160100.0],["2023-09-12",5.54,5.96,5.525,5.74,191900.0],["2023-09-13",5.74,5.97,5.654,5.76,146000.0],["2023-09-14",5.79,5.83,5.65,5.66,73000.0],["2023-09-15",5.62,5.68,5.435,5.53,158500.0],["2023-09-18",5.54,5.58,5.32,5.32,134000.0],["2023-09-19",5.3,5.36,5.16,5.26,95700.0],["2023-09-20",5.42,5.42,5.11,5.12,70600.0],["2023-09-21",5.06,5.2,4.905,5.14,85000.0],["2023-09-22",5.12,5.19,4.96,5.01,55900.0],["2023-09-25",4.97,5.01,4.81,4.98,88700.0],["2023-09-26",4.93,5.026,4.93,4.95,69200.0],["2023-09-27",5.03,5.17,4.97,5.06,40700.0],["2023-09-28",5.07,5.1,4.825,4.91,56900.0],["2023-09-29",4.98,5.0,4.86,4.89,44100.0],["2023-10-02",4.86,4.95,4.68,4.69,63900.0],["2023-10-03",4.65,4.7,4.12,4.23,140700.0],["2023-10-04",4.23,4.53,4.17,4.41,67400.0],["2023-10-05",4.81,4.832,4.23,4.28,261700.0],["2023-10-06",4.24,4.336,4.12,4.12,117700.0],["2023-10-09",4.1,4.178,4.06,4.07,99200.0],["2023-10-10",4.09,4.296,4.08,4.14,76800.0],["2023-10-11",4.18,4.24,4.09,4.09,95700.0],["2023-10-12",4.17,4.17,3.85,3.87,174600.0],["2023-10-13",3.9,3.94,3.67,3.75,130400.0],["2023-10-16",3.81,3.85,3.69,3.76,131900.0],["2023-10-17",3.7,3.796,3.57,3.71,130300.0],["2023-10-18",3.67,3.75,3.67,3.72,77200.0],["2023-10-19",3.69,3.8,3.61,3.72,94700.0],["2023-10-20",3.75,3.75,3.53,3.59,79400.0],["2023-10-23",3.59,3.63,3.37,3.43,80600.0],["2023-10-24",3.5,3.74,3.47,3.72,84100.0],["2023-10-25",3.65,3.75,3.52,3.53,57900.0],["2023-10-26",3.54,3.65,3.272,3.4,120800.0],["2023-10-27",3.41,3.52,3.345,3.42,37200.0],["2023-10-30",3.46,3.56,3.29,3.48,60900.0],["2023-10-31",3.46,3.66,3.415,3.63,38500.0],["2023-11-01",3.59,3.615,3.51,3.59,94600.0],["2023-11-02",3.66,3.899,3.61,3.82,60300.0],["2023-11-03",3.91,4.243,3.83,4.14,124500.0],["2023-11-06",4.19,4.197,3.95,4.06,108700.0],["2023-11-07",4.09,4.17,3.94,4.09,97000.0],["2023-11-08",4.09,4.68,4.09,4.68,178100.0],["2023-11-09",4.71,4.82,4.21,4.67,248100.0],["2023-11-10",4.65,4.65,4.5,4.6,115000.0],["2023-11-13",4.57,4.81,4.523,4.69,92900.0],["2023-11-14",4.86,5.13,4.71,4.88,108800.0],["2023-11-15",4.99,5.24,4.91,4.94,61300.0],["2023-11-16",4.96,5.0,4.76,4.88,36800.0],["2023-11-17",5.04,5.05,4.836,5.04,46400.0],["2023-11-20",5.11,5.11,4.9,5.02,64100.0],["2023-11-21",4.9,5.02,4.564,4.64,215800.0],["2023-11-22",4.66,5.0,4.66,4.98,84400.0],["2023-11-24",4.98,5.14,4.925,5.05,62400.0],["2023-11-27",5.01,5.03,4.9,4.98,43800.0],["2023-11-28",4.91,5.119,4.83,4.96,60000.0],["2023-11-29",5.0,5.19,4.96,5.11,92200.0],["2023-11-30",5.1,5.198,4.95,5.08,41600.0],["2023-12-01",5.02,5.47,4.95,5.45,86400.0],["2023-12-04",5.35,5.85,5.35,5.72,125700.0],["2023-12-05",5.77,6.297,4.71,5.46,286200.0],["2023-12-06",5.52,5.87,5.43,5.81,138600.0],["2023-12-07",5.85,6.24,5.76,6.15,131500.0],["2023-12-08",6.18,7.21,6.155,7.09,310300.0],["2023-12-11",7.08,7.25,6.7,6.8,153300.0],["2023-12-12",6.73,7.32,6.7,7.16,133000.0],["2023-12-13",7.14,7.68,7.0,7.57,215800.0],["2023-12-14",7.68,7.9,7.1,7.34,192900.0],["2023-12-15",7.5,7.5,6.7,7.17,277600.0],["2023-12-18",7.23,7.509,7.05,7.15,88000.0],["2023-12-19",7.25,7.48,7.175,7.38,87300.0],["2023-12-20",7.38,7.38,6.91,7.06,155300.0],["2023-12-21",7.19,7.27,7.03,7.11,90600.0],["2023-12-22",7.19,7.28,7.07,7.26,113000.0],["2023-12-26",7.19,8.1,7.12,7.91,247700.0],["2023-12-27",7.81,8.08,7.52,8.02,106000.0],["2023-12-28",8.06,8.52,7.86,8.02,187700.0],["2023-12-29",8.06,8.16,7.76,7.82,75300.0],["2024-01-02",7.77,7.881,7.5,7.74,116900.0],["2024-01-03",7.59,7.746,7.35,7.47,117300.0],["2024-01-04",7.46,7.71,7.16,7.53,137700.0],["2024-01-05",7.63,7.63,7.09,7.15,158300.0],["2024-01-08",7.31,7.44,7.07,7.18,120400.0],["2024-01-09",7.05,7.17,6.95,7.02,144400.0],["2024-01-10",7.01,7.17,6.92,7.06,114100.0],["2024-01-11",7.01,7.084,6.77,6.81,145300.0],["2024-01-12",6.85,7.0,6.71,6.89,72100.0],["2024-01-16",6.82,6.84,6.57,6.65,70100.0],["2024-01-17",6.52,6.63,6.38,6.58,62600.0],["2024-01-18",6.76,6.89,6.62,6.66,60000.0],["2024-01-19",6.68,7.083,6.57,6.98,117800.0],["2024-01-22",7.14,7.24,6.77,6.97,252200.0],["2024-01-23",6.95,7.42,6.87,7.39,226200.0],["2024-01-24",7.48,7.61,6.93,6.96,128500.0],["2024-01-25",7.0,7.08,6.81,6.98,50800.0],["2024-01-26",7.1,7.14,6.95,7.06,39200.0],["2024-01-29",7.04,7.55,7.0,7.55,85300.0],["2024-01-30",7.49,7.49,7.124,7.17,61000.0],["2024-01-31",7.13,7.46,7.06,7.11,66300.0],["2024-02-01",7.16,7.36,7.0,7.26,76900.0],["2024-02-02",7.15,7.19,6.885,7.02,72700.0],["2024-02-05",6.97,7.28,6.85,7.25,67300.0],["2024-02-06",7.27,7.59,7.225,7.35,138100.0],["2024-02-07",7.35,7.5,7.15,7.4,107800.0],["2024-02-08",7.48,8.323,7.38,8.15,210400.0],["2024-02-09",8.5,10.44,8.5,10.44,699400.0],["2024-02-12",10.55,11.68,10.481,11.29,488200.0],["2024-02-13",10.66,11.141,10.402,10.87,224600.0],["2024-02-14",11.03,11.32,10.8,11.3,183100.0],["2024-02-15",11.34,11.95,11.13,11.9,223400.0],["2024-02-16",11.72,12.1,11.58,11.74,133900.0],["2024-02-20",11.7,12.32,11.6,12.28,127800.0],["2024-02-21",12.06,12.09,10.75,11.42,236000.0],["2024-02-22",11.5,11.591,10.67,10.81,243600.0],["2024-02-23",10.8,10.99,10.7,10.85,112500.0],["2024-02-26",10.79,11.392,10.77,11.31,129600.0],["2024-02-27",11.5,12.16,11.11,12.06,176400.0],["2024-02-28",11.83,11.83,11.27,11.31,96100.0],["2024-02-29",11.48,12.59,11.31,12.4,221400.0],["2024-03-01",12.26,12.75,11.88,12.48,205300.0],["2024-03-04",12.62,12.649,11.58,12.01,173700.0],["2024-03-05",11.74,12.3,11.74,11.97,89100.0],["2024-03-06",12.21,12.68,12.016,12.5,148600.0],["2024-03-07",12.5,13.68,10.41,13.62,651000.0],["2024-03-08",13.66,14.2,12.65,12.68,356400.0],["2024-03-11",12.65,12.9,11.9,11.95,222400.0],["2024-03-12",11.84,12.03,11.22,11.84,221900.0],["2024-03-13",11.8,12.91,11.67,12.17,203800.0],["2024-03-14",12.2,12.45,11.72,11.82,123300.0],["2024-03-15",11.67,12.145,11.67,11.95,151800.0],["2024-03-18",12.06,12.575,11.61,12.28,178500.0],["2024-03-19",14.285,19.4,14.16,16.01,7627800.0],["2024-03-20",15.99,18.44,15.02,17.47,2539400.0],["2024-03-21",15.19,15.38,11.1,11.39,4879300.0],["2024-03-22",11.69,12.47,11.62,12.03,1956700.0],["2024-03-25",11.85,12.48,11.381,12.43,910700.0],["2024-03-26",12.5,12.533,11.531,11.64,693600.0],["2024-03-27",11.86,12.49,11.64,12.05,548900.0],["2024-03-28",12.04,12.39,11.97,12.0,360000.0],["2024-04-01",12.21,12.29,11.17,11.6,587100.0],["2024-04-02",11.37,11.97,11.0,11.97,427600.0],["2024-04-03",11.86,11.99,11.53,11.64,266300.0],["2024-04-04",11.83,12.56,11.78,11.81,568700.0],["2024-04-05",11.77,12.15,11.47,11.94,366600.0],["2024-04-08",12.07,12.69,11.82,12.59,389500.0],["2024-04-09",12.57,12.65,11.91,12.17,332000.0],["2024-04-10",11.71,11.97,11.35,11.39,417700.0],["2024-04-11",11.49,11.68,11.01,11.65,428500.0],["2024-04-12",11.55,11.63,10.83,10.91,338800.0],["2024-04-15",10.97,11.26,10.11,10.17,482500.0],["2024-04-16",10.17,10.84,10.12,10.58,275700.0],["2024-04-17",10.71,10.83,10.12,10.13,267200.0],["2024-04-18",10.39,10.62,9.75,9.83,451800.0],["2024-04-19",9.64,10.25,9.57,9.98,391600.0],["2024-04-22",10.07,10.18,9.71,9.81,404100.0],["2024-04-23",9.85,10.47,9.85,10.29,314800.0],["2024-04-24",10.37,10.5,9.97,10.2,182500.0],["2024-04-25",9.97,9.99,9.47,9.74,351400.0],["2024-04-26",9.78,10.04,9.65,9.9,212600.0],["2024-04-29",9.99,10.41,9.84,10.38,280900.0],["2024-04-30",10.25,10.55,10.044,10.44,302600.0],["2024-05-01",10.34,10.55,9.965,10.2,207400.0],["2024-05-02",10.44,10.53,10.05,10.24,160700.0],["2024-05-03",10.53,10.95,10.53,10.72,209600.0],["2024-05-06",10.95,11.26,10.86,11.14,229800.0],["2024-05-07",11.19,11.68,10.85,10.88,201600.0],["2024-05-08",10.68,10.94,10.598,10.79,205600.0],["2024-05-09",10.81,11.75,10.81,11.31,271600.0],["2024-05-10",11.8,12.3,11.55,11.8,392600.0],["2024-05-13",11.97,12.18,11.475,11.54,347800.0],["2024-05-14",11.82,12.24,11.785,12.17,279700.0],["2024-05-15",12.28,12.28,11.33,11.34,701700.0],["2024-05-16",8.5,10.29,8.27,9.91,2612700.0],["2024-05-17",9.51,10.25,9.51,9.88,665800.0],["2024-05-20",9.94,10.01,9.28,9.29,459200.0],["2024-05-21",9.13,9.36,8.51,8.97,1065700.0],["2024-05-22",8.96,9.14,8.45,8.45,398600.0],["2024-05-23",8.44,8.6,8.1,8.15,436300.0],["2024-05-24",8.24,9.09,8.227,9.0,399700.0],["2024-05-28",9.07,9.45,8.895,9.19,358700.0],["2024-05-29",9.06,9.7,9.01,9.53,322200.0],["2024-05-30",9.53,9.88,9.33,9.36,306700.0],["2024-05-31",9.45,9.65,8.81,9.15,291800.0],["2024-06-03",9.35,9.442,8.85,9.23,246400.0],["2024-06-04",9.16,9.41,9.05,9.33,173400.0],["2024-06-05",9.82,10.24,9.6,10.17,423700.0],["2024-06-06",10.11,10.2,9.58,9.62,228400.0],["2024-06-07",9.5,9.67,9.04,9.21,192800.0],["2024-06-10",9.13,9.85,9.1,9.72,233300.0],["2024-06-11",9.63,9.65,9.195,9.33,201300.0],["2024-06-12",9.7,9.83,9.44,9.44,210000.0],["2024-06-13",9.44,10.93,9.277,10.47,702000.0],["2024-06-14",10.21,10.723,10.11,10.52,349600.0],["2024-06-17",10.59,10.95,10.25,10.46,291300.0],["2024-06-18",10.43,10.69,10.12,10.41,236800.0],["2024-06-20",10.39,10.5,9.81,9.91,272400.0],["2024-06-21",10.245,10.245,9.561,9.88,304200.0],["2024-06-24",9.79,10.18,9.77,9.9,283800.0],["2024-06-25",9.9,10.43,9.732,9.82,402500.0],["2024-06-26",9.83,10.64,9.83,10.61,383500.0],["2024-06-27",10.56,11.27,10.42,10.8,510700.0],["2024-06-28",10.82,11.02,10.38,10.84,3284400.0],["2024-07-01",10.84,10.88,10.047,10.32,494700.0],["2024-07-02",10.21,10.7,10.07,10.19,583200.0],["2024-07-03",10.19,10.71,10.17,10.52,118400.0],["2024-07-05",10.5,10.59,9.79,10.42,557500.0],["2024-07-08",10.5,11.38,10.5,10.72,573000.0],["2024-07-09",10.65,10.9,10.355,10.87,310100.0],["2024-07-10",10.96,11.0,10.46,10.79,190000.0],["2024-07-11",11.2,11.57,10.89,11.48,462100.0],["2024-07-12",11.61,12.36,11.48,12.14,334300.0],["2024-07-15",12.1,12.96,12.06,12.96,405400.0],["2024-07-16",12.98,14.74,12.93,14.12,1122200.0],["2024-07-17",14.0,14.45,13.62,14.25,380600.0],["2024-07-18",14.31,14.77,13.7,13.77,268700.0],["2024-07-19",13.74,14.07,13.57,14.01,141600.0],["2024-07-22",14.2,14.67,13.75,14.65,228000.0],["2024-07-23",14.68,14.68,14.2,14.25,360200.0],["2024-07-24",14.09,14.38,13.37,13.47,403400.0],["2024-07-25",13.46,14.2,13.14,13.85,252400.0],["2024-07-26",14.13,14.33,13.86,14.32,183400.0],["2024-07-29",14.34,14.45,13.66,13.86,202900.0],["2024-07-30",13.91,14.07,13.31,13.71,195300.0],["2024-07-31",13.96,14.54,13.57,13.94,216900.0],["2024-08-01",13.95,14.12,12.28,12.52,528800.0],["2024-08-02",11.93,12.25,11.35,12.03,330000.0],["2024-08-05",10.91,11.32,10.615,10.76,456000.0],["2024-08-06",10.88,11.58,10.79,11.05,235600.0],["2024-08-07",11.42,11.59,9.69,9.76,571400.0],["2024-08-08",10.12,10.83,9.72,10.71,324300.0],["2024-08-09",10.81,11.13,10.45,10.55,279200.0],["2024-08-12",10.48,10.6,10.14,10.24,245100.0],["2024-08-13",10.36,11.483,10.294,11.18,317500.0],["2024-08-14",11.21,11.265,10.07,10.16,613300.0],["2024-08-15",6.55,7.9,6.26,6.75,3700700.0],["2024-08-16",6.92,7.11,6.39,7.07,1189000.0],["2024-08-19",7.33,7.82,7.02,7.63,995400.0],["2024-08-20",7.68,7.82,6.95,7.57,711200.0],["2024-08-21",7.75,7.75,6.86,7.25,671600.0],["2024-08-22",7.2,7.63,7.05,7.41,452900.0],["2024-08-23",7.45,8.44,7.45,8.07,467700.0],["2024-08-26",8.07,8.16,7.67,8.15,301100.0],["2024-08-27",8.06,8.53,7.925,8.19,334800.0],["2024-08-28",7.93,8.4,7.76,8.07,476100.0],["2024-08-29",8.2,8.93,7.9,8.48,552800.0],["2024-08-30",8.56,9.0,8.46,8.58,294300.0],["2024-09-03",8.49,8.57,7.95,8.3,279000.0],["2024-09-04",8.29,8.68,8.025,8.18,267800.0],["2024-09-05",8.22,8.33,7.84,8.24,330700.0],["2024-09-06",8.3,8.32,7.945,8.01,295000.0],["2024-09-09",8.1,8.6,7.87,7.87,288900.0],["2024-09-10",8.12,8.42,7.93,8.19,340000.0],["2024-09-11",8.16,8.935,7.87,8.91,304000.0],["2024-09-12",8.9,9.007,8.51,8.56,232800.0],["2024-09-13",8.69,9.35,8.51,9.3,155600.0],["2024-09-16",9.23,9.44,9.06,9.33,172000.0],["2024-09-17",9.49,10.35,9.36,10.34,342600.0],["2024-09-18",10.35,10.64,10.09,10.41,392600.0],["2024-09-19",10.81,10.975,10.3,10.92,292900.0],["2024-09-20",10.98,10.98,10.14,10.28,509800.0],["2024-09-23",10.25,10.53,10.12,10.19,166300.0],["2024-09-24",10.11,10.68,9.83,10.65,224800.0],["2024-09-25",10.75,10.79,9.84,10.06,293300.0],["2024-09-26",10.4,10.4,9.56,9.76,309600.0],["2024-09-27",9.84,10.1,9.62,9.8,198200.0],["2024-09-30",9.75,10.14,9.7,9.99,203800.0],["2024-10-01",9.94,10.115,9.69,9.99,189300.0],["2024-10-02",9.95,10.19,9.61,9.73,121500.0],["2024-10-03",9.68,9.99,9.64,9.95,193500.0],["2024-10-04",10.13,10.2,9.65,9.91,273800.0],["2024-10-07",9.87,9.978,9.37,9.44,170800.0],["2024-10-08",9.43,9.76,9.2,9.42,109000.0],["2024-10-09",9.39,9.42,9.06,9.26,136300.0],["2024-10-10",9.18,9.21,8.8,9.02,268300.0],["2024-10-11",9.02,9.46,9.02,9.45,115200.0],["2024-10-14",9.45,9.5,9.305,9.39,126600.0],["2024-10-15",9.39,9.71,9.32,9.7,142300.0],["2024-10-16",9.85,9.91,9.69,9.77,113500.0],["2024-10-17",9.76,9.87,9.45,9.7,105600.0],["2024-10-18",9.75,9.93,9.36,9.4,142900.0],["2024-10-21",9.4,9.56,9.04,9.25,132600.0],["2024-10-22",9.18,9.24,8.92,9.17,176400.0],["2024-10-23",9.18,9.25,8.731,9.0,194800.0],["2024-10-24",9.0,9.105,8.8,9.02,87200.0],["2024-10-25",9.22,9.32,8.95,9.05,117400.0],["2024-10-28",9.19,9.6,9.19,9.6,92500.0],["2024-10-29",9.55,9.66,9.28,9.43,140300.0],["2024-10-30",9.38,9.73,9.243,9.63,137100.0],["2024-10-31",9.63,10.05,9.41,9.9,237400.0],["2024-11-01",10.0,10.73,10.0,10.7,263400.0],["2024-11-04",10.69,11.0,10.22,10.91,255000.0],["2024-11-05",10.7,11.02,10.632,10.8,219500.0],["2024-11-06",11.81,11.98,10.85,11.42,514000.0],["2024-11-07",11.28,11.377,10.2,10.5,233400.0],["2024-11-08",10.4,10.8,10.33,10.68,165300.0],["2024-11-11",10.82,11.62,10.795,11.5,216000.0],["2024-11-12",11.43,11.84,11.152,11.79,201100.0],["2024-11-13",13.79,15.43,13.32,13.45,2189800.0],["2024-11-14",14.26,15.38,13.25,13.34,1147100.0],["2024-11-15",13.47,13.65,13.01,13.48,326000.0],["2024-11-18",13.48,13.67,12.73,13.59,262100.0],["2024-11-19",13.43,14.87,13.36,14.59,333700.0],["2024-11-20",14.51,14.807,14.25,14.42,183900.0],["2024-11-21",14.69,15.6,14.34,15.59,701300.0],["2024-11-22",15.73,16.49,15.48,15.98,515700.0],["2024-11-25",15.74,16.86,15.543,16.62,318100.0],["2024-11-26",16.28,16.831,15.96,16.01,191600.0],["2024-11-27",16.0,16.3,15.86,16.17,226000.0],["2024-11-29",16.34,16.76,16.19,16.34,108800.0],["2024-12-02",16.05,16.48,15.45,15.57,331200.0],["2024-12-03",15.4,15.46,14.25,14.77,545800.0],["2024-12-04",14.65,15.26,14.595,14.98,291200.0],["2024-12-05",14.97,15.34,14.4,14.45,225900.0],["2024-12-06",14.61,14.8,14.39,14.76,155900.0],["2024-12-09",15.09,15.49,14.17,14.55,170800.0],["2024-12-10",14.52,14.52,14.11,14.16,190300.0],["2024-12-11",14.37,14.37,13.75,13.81,260000.0],["2024-12-12",13.61,14.06,13.49,13.69,236900.0],["2024-12-13",13.41,14.04,13.41,13.51,204700.0],["2024-12-16",13.51,14.29,13.51,13.77,223800.0],["2024-12-17",13.7,14.06,13.25,13.54,383000.0],["2024-12-18",13.69,13.81,12.42,12.51,268000.0],["2024-12-19",12.63,13.08,12.38,12.53,277100.0],["2024-12-20",12.2,13.84,12.2,13.24,609600.0],["2024-12-23",13.24,13.63,12.83,13.51,228600.0],["2024-12-24",13.57,14.41,13.38,14.33,182200.0],["2024-12-26",14.2,15.05,14.07,14.94,402200.0],["2024-12-27",14.82,14.865,14.14,14.51,189200.0],["2024-12-30",14.32,14.42,13.67,14.32,207800.0],["2024-12-31",14.55,14.99,14.05,14.07,222700.0],["2025-01-02",14.15,14.85,14.0,14.49,176200.0],["2025-01-03",14.59,15.6,14.55,15.55,308000.0],["2025-01-06",15.74,15.775,14.9,15.19,236300.0],["2025-01-07",15.39,15.53,13.81,13.85,267900.0],["2025-01-08",13.81,13.94,13.01,13.56,201900.0],["2025-01-10",13.31,13.415,12.91,13.12,137900.0],["2025-01-13",12.96,13.18,12.66,13.05,239400.0],["2025-01-14",13.16,13.365,12.78,13.06,235700.0],["2025-01-15",13.69,13.97,13.35,13.82,282100.0],["2025-01-16",14.7,17.159,14.22,16.64,1656300.0],["2025-01-17",17.12,18.41,16.18,17.98,1005900.0],["2025-01-21",18.0,18.95,17.5,18.18,946400.0],["2025-01-22",18.43,19.5,17.84,19.17,1079700.0],["2025-01-23",19.04,20.5,18.75,20.23,603300.0],["2025-01-24",20.5,20.89,18.67,18.82,680100.0],["2025-01-27",18.49,19.14,17.35,18.1,517200.0],["2025-01-28",18.21,19.115,18.06,18.9,361900.0],["2025-01-29",18.88,18.98,16.92,18.23,425700.0],["2025-01-30",18.49,18.995,17.56,17.82,213900.0],["2025-01-31",17.81,18.55,16.9,17.15,348100.0],["2025-02-03",16.33,17.9,16.25,17.69,373300.0],["2025-02-04",17.6,19.046,17.37,18.98,358400.0],["2025-02-05",19.3,20.015,18.88,19.12,515100.0],["2025-02-06",19.21,19.466,18.31,18.45,269900.0],["2025-02-07",18.82,21.3,18.71,19.67,718400.0],["2025-02-10",20.02,20.88,19.295,20.78,470500.0],["2025-02-11",21.26,21.426,19.63,19.85,873900.0],["2025-02-12",9.905,10.819,9.2,10.12,5043500.0],["2025-02-13",10.0,11.74,9.5,11.46,1811700.0],["2025-02-14",11.57,12.555,11.474,11.72,1138700.0],["2025-02-18",11.82,12.79,11.41,12.31,1212400.0],["2025-02-19",12.67,13.663,12.36,12.58,782300.0],["2025-02-20",12.55,12.61,11.37,11.66,700300.0],["2025-02-21",11.87,11.875,10.94,10.94,839700.0],["2025-02-24",10.93,11.56,10.55,11.14,553100.0],["2025-02-25",11.07,11.7,10.5,11.24,564000.0],["2025-02-26",11.26,11.74,10.945,11.05,485900.0],["2025-02-27",11.15,12.03,10.82,11.31,649900.0],["2025-02-28",11.28,11.6,10.82,11.41,304200.0],["2025-03-03",11.55,11.724,10.52,10.52,436200.0],["2025-03-04",10.22,11.24,9.56,10.62,1239500.0],["2025-03-05",10.93,11.5,10.1,11.09,743100.0],["2025-03-06",11.05,11.6,10.3,10.35,696300.0],["2025-03-07",10.22,10.83,9.55,10.46,693000.0],["2025-03-10",10.46,10.66,9.49,9.77,435900.0],["2025-03-11",9.84,10.21,9.52,9.8,331300.0],["2025-03-12",10.09,10.34,9.69,10.24,387900.0],["2025-03-13",9.51,9.75,8.85,8.87,1042900.0],["2025-03-14",9.12,9.45,8.47,8.57,984800.0],["2025-03-17",8.59,9.46,8.54,9.11,828500.0],["2025-03-18",9.03,9.03,8.44,8.52,558100.0],["2025-03-19",8.99,9.76,8.75,8.99,631400.0],["2025-03-20",8.86,9.05,8.68,8.88,226600.0],["2025-03-21",8.68,9.075,8.61,8.71,484600.0],["2025-03-24",9.15,9.19,8.64,8.64,648500.0],["2025-03-25",8.79,9.28,8.5,9.24,446700.0],["2025-03-26",9.27,9.32,8.77,8.78,308500.0],["2025-03-27",8.76,8.96,8.57,8.57,276100.0],["2025-03-28",8.53,8.64,8.15,8.19,420200.0],["2025-03-31",7.92,8.36,7.82,8.09,478100.0],["2025-04-01",7.99,8.3,7.5,7.94,1175400.0],["2025-04-02",7.74,8.66,7.73,8.1,694600.0],["2025-04-03",7.5,7.9,7.41,7.61,504800.0],["2025-04-04",7.25,7.79,7.12,7.52,740300.0],["2025-04-07",7.13,7.88,6.853,7.48,777900.0],["2025-04-08",9.35,9.96,8.55,8.75,2088400.0],["2025-04-09",8.8,9.96,8.403,9.81,1177200.0],["2025-04-10",9.87,10.11,9.218,9.69,887900.0],["2025-04-11",9.62,9.77,8.72,9.13,943400.0],["2025-04-14",9.36,9.53,8.84,9.2,377700.0],["2025-04-15",9.18,9.68,9.1,9.26,490400.0],["2025-04-16",9.07,9.19,8.63,8.88,352000.0],["2025-04-17",8.9,9.09,8.42,8.54,559200.0],["2025-04-21",8.29,8.46,8.02,8.13,450800.0],["2025-04-22",8.2,8.67,8.14,8.66,411500.0],["2025-04-23",8.96,9.26,8.77,8.87,323700.0],["2025-04-24",8.94,9.64,8.94,9.62,409800.0],["2025-04-25",9.61,10.73,9.4,10.64,1014800.0],["2025-04-28",10.85,11.3,10.27,10.48,1380100.0],["2025-04-29",10.49,10.653,9.355,9.72,1248300.0],["2025-04-30",9.7,9.7,9.15,9.39,665500.0],["2025-05-01",9.52,9.78,9.25,9.6,627200.0],["2025-05-02",9.71,10.13,9.631,9.68,461700.0],["2025-05-05",9.51,9.724,9.135,9.26,375000.0],["2025-05-06",9.1,9.52,9.04,9.47,334200.0],["2025-05-07",9.55,9.58,9.125,9.31,355800.0],["2025-05-08",9.48,9.725,9.18,9.54,372600.0],["2025-05-09",9.55,9.989,9.385,9.83,360100.0],["2025-05-12",10.24,10.24,9.1,9.29,663100.0],["2025-05-13",9.31,9.99,9.3,9.96,540200.0],["2025-05-14",9.98,10.54,9.83,10.41,1145700.0],["2025-05-15",10.75,11.75,10.3,11.73,1028300.0],["2025-05-16",11.75,12.18,11.544,12.0,851600.0],["2025-05-19",11.68,12.02,11.26,11.7,459400.0],["2025-05-20",11.67,11.825,11.42,11.66,394500.0],["2025-05-21",11.47,12.108,11.47,11.65,603600.0],["2025-05-22",11.56,11.62,11.18,11.29,563600.0],["2025-05-23",11.06,11.18,10.62,10.64,461700.0],["2025-05-27",10.89,11.05,10.63,10.83,401300.0],["2025-05-28",10.8,10.905,10.46,10.77,329300.0],["2025-05-29",10.95,10.975,10.545,10.66,330300.0],["2025-05-30",10.59,10.7,10.26,10.38,578100.0],["2025-06-02",10.39,11.219,10.21,11.07,687800.0],["2025-06-03",11.14,11.28,10.42,10.47,761900.0],["2025-06-04",10.48,10.93,10.25,10.9,630100.0],["2025-06-05",10.92,11.26,10.69,11.0,668100.0],["2025-06-06",11.25,11.745,10.97,11.44,715100.0],["2025-06-09",11.72,12.51,11.4,12.32,936900.0],["2025-06-10",12.28,12.345,11.577,11.83,793000.0],["2025-06-11",11.86,12.07,11.54,11.57,639600.0],["2025-06-12",11.45,11.61,11.35,11.52,497700.0],["2025-06-13",11.15,11.43,10.8,10.9,631000.0],["2025-06-16",11.04,11.41,10.895,11.06,570400.0],["2025-06-17",10.91,10.95,10.05,10.11,933400.0],["2025-06-18",10.11,10.25,9.91,10.14,487400.0],["2025-06-20",10.23,10.295,9.89,9.94,889000.0],["2025-06-23",9.83,9.87,9.23,9.69,889700.0],["2025-06-24",9.84,10.11,9.49,9.92,540400.0],["2025-06-25",9.92,10.08,9.77,9.81,492700.0],["2025-06-26",10.0,11.435,9.91,11.22,1041100.0],["2025-06-27",11.09,12.09,11.05,11.53,1984100.0],["2025-06-30",11.73,12.251,11.6,11.9,492100.0],["2025-07-01",11.8,11.869,11.16,11.3,430300.0],["2025-07-02",11.34,11.4,11.1,11.34,375600.0],["2025-07-03",11.4,12.05,11.35,11.92,315800.0],["2025-07-07",11.91,12.31,11.58,12.31,661100.0],["2025-07-08",12.33,12.54,12.04,12.33,625900.0],["2025-07-09",12.39,12.45,12.091,12.16,245500.0],["2025-07-10",12.1,12.2,11.829,11.99,483400.0],["2025-07-11",11.88,12.08,11.57,11.68,304900.0],["2025-07-14",11.5,11.765,11.0,11.24,675600.0],["2025-07-15",11.53,11.78,10.865,10.9,528400.0],["2025-07-16",10.9,11.24,10.64,11.21,471900.0],["2025-07-17",11.34,12.86,11.22,12.49,986900.0],["2025-07-18",12.65,12.84,11.93,12.26,601900.0],["2025-07-21",12.45,12.85,12.05,12.06,663100.0],["2025-07-22",11.77,12.0,10.57,10.71,1285700.0],["2025-07-23",10.87,11.55,10.77,11.35,784900.0],["2025-07-24",11.44,11.44,11.0,11.28,429900.0],["2025-07-25",11.12,11.298,10.85,11.15,346900.0],["2025-07-28",11.32,11.375,10.46,10.55,522200.0],["2025-07-29",10.69,10.801,9.965,10.15,668600.0],["2025-07-30",10.28,10.48,10.05,10.12,368200.0],["2025-07-31",10.23,10.233,9.88,10.03,332100.0],["2025-08-01",9.77,9.86,9.49,9.61,412200.0],["2025-08-04",9.73,9.95,9.61,9.89,320000.0],["2025-08-05",9.98,10.08,9.72,9.81,434300.0],["2025-08-06",9.82,9.9,9.53,9.78,362800.0],["2025-08-07",9.84,9.84,9.43,9.58,319800.0],["2025-08-08",9.64,9.72,9.4,9.6,411800.0],["2025-08-11",9.59,9.86,9.47,9.55,402300.0],["2025-08-12",9.61,10.124,9.4,10.03,535600.0],["2025-08-13",10.08,11.276,10.08,11.05,1218900.0],["2025-08-14",10.665,10.69,9.91,10.28,1001300.0],["2025-08-15",10.27,10.335,8.945,9.11,1495700.0],["2025-08-18",9.38,9.389,9.0,9.18,788200.0],["2025-08-19",9.15,9.15,8.71,8.76,853700.0],["2025-08-20",8.76,8.78,8.44,8.64,643800.0],["2025-08-21",8.5,8.89,8.485,8.78,464900.0],["2025-08-22",8.85,9.48,8.77,9.34,582300.0],["2025-08-25",9.21,9.41,8.92,8.94,344200.0],["2025-08-26",9.0,9.35,9.0,9.14,405400.0],["2025-08-27",9.0,9.29,8.98,9.11,343200.0],["2025-08-28",9.195,9.371,9.08,9.11,247700.0],["2025-08-29",9.09,9.11,8.87,9.04,289400.0],["2025-09-02",8.84,9.185,8.75,9.15,496800.0],["2025-09-03",9.06,9.17,8.62,8.82,586900.0],["2025-09-04",8.97,9.15,8.6,8.76,418600.0],["2025-09-05",8.8,8.885,8.53,8.87,530900.0],["2025-09-08",8.88,9.025,8.7,8.96,556500.0],["2025-09-09",8.88,9.0,8.73,8.96,253400.0],["2025-09-10",9.01,9.29,8.88,8.94,318300.0],["2025-09-11",8.94,9.88,8.925,9.79,544600.0],["2025-09-12",9.76,10.02,9.729,9.89,511700.0],["2025-09-15",9.91,10.07,9.7,9.84,416200.0],["2025-09-16",9.9,9.9,9.5,9.71,248100.0],["2025-09-17",9.75,10.252,9.69,10.01,362000.0],["2025-09-18",10.19,10.52,10.07,10.07,514400.0],["2025-09-19",10.1,10.55,10.07,10.53,715200.0],["2025-09-22",10.42,11.44,10.25,11.41,762000.0],["2025-09-23",11.39,12.36,11.355,12.0,890800.0],["2025-09-24",11.89,11.94,11.59,11.68,341500.0],["2025-09-25",11.19,11.61,11.116,11.31,302200.0],["2025-09-26",11.16,11.46,10.97,11.17,252300.0],["2025-09-29",11.4,11.54,11.2,11.34,355600.0],["2025-09-30",11.21,11.31,10.8,10.99,356800.0],["2025-10-01",10.87,11.385,10.75,11.29,411600.0],["2025-10-02",11.5,13.18,11.26,13.11,858500.0],["2025-10-03",13.24,13.79,13.116,13.73,979400.0],["2025-10-06",13.9,14.075,13.05,13.29,802600.0],["2025-10-07",13.43,13.587,12.8,13.41,621800.0],["2025-10-08",13.79,14.19,13.35,14.05,774900.0],["2025-10-09",14.05,14.525,13.48,13.99,695600.0],["2025-10-10",14.065,14.285,12.15,12.19,546400.0],["2025-10-13",12.46,12.989,12.46,12.78,357600.0],["2025-10-14",12.15,13.63,11.66,13.24,549900.0],["2025-10-15",13.44,13.73,13.22,13.68,341400.0],["2025-10-16",13.6,13.65,11.965,11.97,455600.0],["2025-10-17",11.86,12.02,11.47,11.91,532700.0],["2025-10-20",12.14,12.64,12.02,12.19,345300.0],["2025-10-21",12.125,12.31,11.66,11.89,449100.0],["2025-10-22",11.65,11.76,10.83,11.08,462700.0],["2025-10-23",11.1,11.395,11.02,11.03,292500.0],["2025-10-24",11.37,11.69,11.33,11.56,297900.0],["2025-10-27",12.11,12.15,11.64,11.67,279900.0],["2025-10-28",11.57,11.615,11.17,11.26,355900.0],["2025-10-29",11.22,11.3,10.63,10.66,298700.0],["2025-10-30",10.58,10.73,10.3,10.42,258200.0],["2025-10-31",10.45,10.95,10.363,10.88,367100.0],["2025-11-03",10.95,11.21,10.58,11.16,365900.0],["2025-11-04",10.63,10.85,8.74,8.79,1780200.0],["2025-11-05",8.97,9.309,8.79,9.04,758500.0],["2025-11-06",9.06,9.077,8.66,8.75,576100.0],["2025-11-07",8.56,9.115,8.4,8.89,606900.0],["2025-11-10",9.21,9.223,8.5,8.56,507800.0],["2025-11-11",8.5,8.6,8.29,8.41,643800.0],["2025-11-12",8.29,8.54,8.1,8.23,622500.0],["2025-11-13",8.1,8.269,7.6,7.67,798300.0],["2025-11-14",7.37,7.68,7.31,7.52,572600.0],["2025-11-17",7.37,7.49,7.2,7.32,631000.0],["2025-11-18",7.31,7.93,7.28,7.84,623900.0],["2025-11-19",7.91,8.42,7.86,8.06,619800.0],["2025-11-20",8.41,8.56,7.63,7.65,569400.0],["2025-11-21",7.63,7.86,7.26,7.69,666100.0],["2025-11-24",7.79,7.985,7.51,7.94,464300.0],["2025-11-25",7.94,8.2,7.815,8.04,304900.0],["2025-11-26",8.09,8.38,8.01,8.19,345800.0],["2025-11-28",8.23,8.37,8.07,8.19,240100.0],["2025-12-01",8.01,8.1,7.76,7.88,472600.0],["2025-12-02",8.0,8.21,7.81,7.85,348400.0],["2025-12-03",7.9,8.43,7.85,8.41,258800.0],["2025-12-04",8.39,9.23,8.36,9.05,423500.0],["2025-12-05",8.99,9.18,8.77,8.97,326100.0],["2025-12-08",9.18,9.32,8.931,9.18,492500.0],["2025-12-09",9.12,9.41,9.05,9.35,248900.0],["2025-12-10",9.3,10.0,9.07,9.58,609600.0],["2025-12-11",9.7,9.96,9.37,9.96,423900.0],["2025-12-12",10.12,10.19,9.22,9.63,562700.0],["2025-12-15",9.82,9.94,9.0,9.08,394000.0],["2025-12-16",9.0,9.43,9.0,9.27,410700.0],["2025-12-17",7.1,7.57,6.6,7.02,4109100.0],["2025-12-18",7.38,7.64,7.16,7.3,1398600.0],["2025-12-19",7.35,8.16,7.33,7.88,1262600.0],["2025-12-22",8.24,9.53,8.24,9.06,1463000.0],["2025-12-23",8.85,9.0,8.4,8.62,664700.0],["2025-12-24",8.39,8.39,7.87,8.22,526100.0],["2025-12-26",8.17,8.17,7.635,7.74,650100.0],["2025-12-29",7.58,7.98,7.52,7.68,608300.0],["2025-12-30",7.7,7.93,7.59,7.62,642700.0],["2025-12-31",7.6,7.738,7.36,7.5,501500.0],["2026-01-02",7.65,7.85,7.41,7.81,547500.0],["2026-01-05",8.1,8.468,7.75,8.21,805500.0],["2026-01-06",8.58,9.72,8.51,9.49,1861400.0],["2026-01-07",9.35,9.7,9.11,9.61,651600.0],["2026-01-08",9.64,10.645,9.64,10.41,1121400.0],["2026-01-09",10.41,10.625,10.02,10.48,559000.0],["2026-01-12",10.26,10.74,10.05,10.53,705300.0],["2026-01-13",10.6,10.85,10.135,10.59,653800.0],["2026-01-14",10.46,10.94,10.24,10.93,500800.0],["2026-01-15",10.93,11.18,10.444,10.9,529800.0],["2026-01-16",11.0,12.41,10.9,12.11,1318200.0],["2026-01-20",11.26,12.39,11.117,11.81,1079600.0],["2026-01-21",12.1,12.815,10.66,11.57,1079100.0],["2026-01-22",11.89,12.98,11.89,12.31,1221300.0],["2026-01-23",13.0,13.3,12.4,12.99,1257300.0],["2026-01-26",13.5,13.69,12.16,12.27,1112300.0],["2026-01-27",12.38,13.43,12.22,13.19,1112100.0],["2026-01-28",13.26,13.28,12.265,12.65,673900.0],["2026-01-29",12.73,12.75,11.78,12.1,524700.0],["2026-01-30",11.9,12.565,11.35,11.45,602100.0],["2026-02-02",11.29,11.76,11.15,11.32,481100.0],["2026-02-03",11.65,11.69,10.84,11.45,556600.0],["2026-02-04",11.72,11.72,10.15,10.61,702100.0],["2026-02-05",10.29,10.6,9.56,9.7,559800.0],["2026-02-06",9.99,10.721,9.75,10.52,545300.0],["2026-02-09",10.62,10.98,10.33,10.96,587000.0],["2026-02-10",10.82,11.06,10.13,10.19,434300.0],["2026-02-11",10.5,10.515,9.01,9.33,516400.0],["2026-02-12",9.31,9.415,8.704,8.96,531900.0],["2026-02-13",9.09,9.77,8.9,9.51,514400.0],["2026-02-17",9.34,9.435,8.93,9.13,439000.0],["2026-02-18",9.2,9.68,8.98,9.39,349700.0],["2026-02-19",9.11,9.45,9.01,9.39,395200.0],["2026-02-20",9.2,9.59,9.11,9.21,374100.0],["2026-02-23",8.96,9.11,8.31,8.4,709700.0],["2026-02-24",8.44,8.87,8.3,8.86,478600.0],["2026-02-25",8.86,9.22,8.69,9.04,291200.0],["2026-02-26",9.04,9.29,8.93,9.24,332700.0],["2026-02-27",8.85,9.07,8.6,8.85,347300.0],["2026-03-02",8.6,9.31,8.48,9.12,433700.0],["2026-03-03",8.79,9.23,8.72,8.96,320200.0],["2026-03-04",9.13,9.545,8.965,9.22,293800.0],["2026-03-05",9.2,10.195,9.145,9.78,894600.0],["2026-03-06",9.3,10.105,9.24,9.55,596200.0],["2026-03-09",9.43,10.38,9.2,10.35,682500.0],["2026-03-10",10.3,10.73,10.18,10.34,493700.0],["2026-03-11",10.34,11.11,10.34,11.03,517500.0],["2026-03-12",11.03,11.2,10.69,10.83,416400.0],["2026-03-13",10.98,11.46,10.76,10.87,402900.0],["2026-03-16",11.05,11.24,10.37,10.66,363300.0],["2026-03-17",10.59,11.08,10.59,10.84,388200.0],["2026-03-18",11.11,11.33,10.15,10.74,912600.0],["2026-03-19",10.76,12.44,10.72,12.2,1191600.0],["2026-03-20",12.22,13.52,12.03,12.22,1789200.0],["2026-03-23",12.86,12.95,12.32,12.82,1037300.0],["2026-03-24",12.65,14.12,12.64,12.82,1201600.0],["2026-03-25",13.06,14.99,13.05,13.73,1567000.0],["2026-03-26",13.51,14.09,13.27,13.49,659400.0],["2026-03-27",13.3,13.615,12.2,12.36,623100.0],["2026-03-30",12.54,12.79,11.62,11.76,588300.0],["2026-03-31",12.09,12.78,11.755,12.58,591100.0],["2026-04-01",12.74,13.76,12.7,13.38,696200.0],["2026-04-02",12.93,16.139,12.86,15.91,1784400.0],["2026-04-06",16.25,16.55,14.98,15.47,1107500.0],["2026-04-07",15.26,15.98,14.52,15.57,924400.0],["2026-04-08",16.0,20.5,16.0,20.5,5610100.0],["2026-04-09",17.68,19.24,17.36,17.92,8902700.0],["2026-04-10",18.85,21.56,18.702,21.56,6257300.0],["2026-04-13",22.15,23.59,20.51,23.14,4367600.0],["2026-04-14",22.54,23.15,19.5,20.74,5438200.0],["2026-04-15",20.75,21.0,19.5,20.54,2189600.0],["2026-04-16",20.0,22.059,19.829,21.31,2981700.0],["2026-04-17",21.6,21.8,19.33,19.54,2480200.0],["2026-04-20",19.48,19.94,18.06,18.15,2082400.0],["2026-04-21",18.25,19.47,18.13,18.74,1737600.0],["2026-04-22",19.31,20.48,18.16,18.27,2189300.0],["2026-04-23",17.85,18.09,16.759,17.54,1801500.0],["2026-04-24",17.5,18.08,16.23,16.51,1698200.0],["2026-04-27",16.18,16.61,15.57,16.41,1256600.0],["2026-04-28",16.03,16.2,15.4,15.95,957100.0],["2026-04-29",16.01,16.05,15.15,15.81,767700.0],["2026-04-30",15.99,17.86,15.99,17.83,1318800.0],["2026-05-01",17.94,18.64,17.633,18.18,956400.0],["2026-05-04",18.265,18.83,17.412,17.45,960300.0],["2026-05-05",17.95,18.43,16.38,16.46,2479900.0],["2026-05-06",16.63,18.5,16.405,18.3,1111400.0],["2026-05-07",17.85,18.13,15.94,16.14,1047800.0],["2026-05-08",16.37,18.5,16.2,18.49,1453000.0],["2026-05-11",18.5,19.76,18.27,18.66,2285600.0],["2026-05-12",18.1,18.8,17.08,17.64,1811400.0],["2026-05-13",17.8,18.94,17.16,18.37,2061900.0],["2026-05-14",18.99,18.99,17.28,18.22,1316900.0],["2026-05-15",17.7,20.45,17.7,20.01,2906800.0],["2026-05-18",21.0,21.68,18.71,19.2,1668100.0],["2026-05-19",19.15,19.83,17.636,19.13,1027900.0],["2026-05-20",19.42,20.16,18.78,20.08,973600.0],["2026-05-21",19.78,19.791,18.35,19.21,1082800.0],["2026-05-22",19.62,21.59,19.62,21.16,1511200.0],["2026-05-26",22.425,25.12,22.19,23.75,3446600.0],["2026-05-27",24.53,25.93,23.2,25.48,2907500.0],["2026-05-28",25.0,25.3,22.93,24.1,1592600.0],["2026-05-29",23.37,23.58,21.73,22.84,1343200.0],["2026-06-01",22.04,22.45,20.06,20.56,1587600.0],["2026-06-02",20.85,21.97,20.45,21.35,1209400.0],["2026-06-03",21.08,21.37,18.525,19.04,1379000.0],["2026-06-04",19.3,21.571,18.96,20.04,1671700.0],["2026-06-05",19.98,19.98,16.94,17.16,1405100.0],["2026-06-08",17.82,18.19,16.88,17.02,1009300.0],["2026-06-09",17.03,17.4,15.3,16.26,1593000.0],["2026-06-10",16.34,17.08,16.01,16.37,737100.0],["2026-06-11",16.74,19.98,16.65,19.79,2295600.0],["2026-06-12",19.32,20.15,17.485,18.23,1590000.0],["2026-06-15",19.25,19.25,17.76,18.44,1383900.0],["2026-06-16",18.14,18.5,17.12,17.15,1225200.0],["2026-06-17",17.58,18.96,17.12,18.15,1123400.0],["2026-06-18",18.53,19.12,16.91,18.97,5465600.0],["2026-06-22",18.6,18.9,16.54,17.27,1953700.0],["2026-06-23",16.95,18.6,16.95,17.44,1018600.0],["2026-06-24",17.3,17.68,16.75,17.13,743600.0],["2026-06-25",16.99,17.266,15.93,15.99,860900.0],["2026-06-26",15.65,16.56,15.5,16.29,2326800.0],["2026-06-29",17.19,17.9,16.47,17.65,1243800.0],["2026-06-30",17.56,18.69,17.45,18.6,849300.0],["2026-07-01",18.55,20.2,18.35,18.38,912500.0],["2026-07-02",18.23,19.68,17.96,18.44,976300.0],["2026-07-06",18.25,18.71,17.32,17.65,579510.120858],["2026-07-07",17.35,17.55,16.5,16.84,896809.021185],["2026-07-08",16.72,17.54,15.96,16.25,525851.449024],["2026-07-09",16.58,16.8075,15.945,16.04,695921.286145],["2026-07-10",16.12,16.12,14.64,14.7,1187497.24886],["2026-07-13",14.52,14.87,13.8551,13.99,1265431.717825],["2026-07-14",14.27,15.112491,14.02,14.5,621394.603828],["2026-07-15",14.42,14.92,13.62,13.63,833437.577671],["2026-07-16",13.25,13.5,12,12.15,1708952.69664],["2026-07-17",11.81,12.44,11.61,12.14,894363.111293],["2026-07-20",11.84,12.14,10.88,10.96,2065818.981542],["2026-07-21",11.06,11.735,11.06,11.66,1208826.802129],["2026-07-22",11.49,11.91,11.34,11.43,603465.096985],["2026-07-23",11.37,11.7341,11.18,11.53,422956.921339],["2026-07-24",11.56,11.6,10.93,10.99,479720.668078],["2026-07-27",11.11,11.66,10.85,11.17,510507.110124],["2026-07-28",11,11.37,10.52,11.37,691534.479893],["2026-07-29",11.15,11.3,10.44,10.54,638567.690576],["2026-07-30",11.05,11.8,10.91,11.36,480954.690404],["2026-07-31",11.81,11.81,11.18,11.46,546278.780263],["2026-08-03",11.22,12.33,11.06,12.28,618454.101712],["2026-08-04",12.8,13.57,12.64,13.48,818941.50812],["2026-08-05",13.56,13.59,12.73,12.9,574243.065827],["2026-08-06",12.71,14,12.7,13.38,404300.792869],["2026-08-07",13.68,14.44,13.68,14.33,540562.00202],["2026-08-10",14.33,14.83,14.08,14.08,191401.62926],["2026-08-11",14,14.87,13.78,14.82,492334.615856],["2026-08-12",14.96,15.158,14.52,14.74,625646.681484],["2026-08-13",13.165,14.6608,13.165,13.94,734300.047046],["2026-08-14",14.42,14.92,13.69,13.95,581680.91702]]}