{"t":"SPRB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-09",102037.5,103500.0,85050.0,95625.0,456.0],["2020-10-12",95625.0,101250.0,90000.0,97031.25,58.0],["2020-10-13",96637.5,100687.5,95625.0,97875.0,44.0],["2020-10-14",96300.0,104000.625,92818.125,100406.25,18.0],["2020-10-15",100856.25,100856.25,93375.0,93375.0,41.0],["2020-10-16",94781.25,97368.75,86512.5,86512.5,21.0],["2020-10-19",90731.25,95625.0,87750.0,91406.25,20.0],["2020-10-20",93150.0,95512.5,90000.0,94556.25,18.0],["2020-10-21",95118.75,95625.0,90506.25,95512.5,29.0],["2020-10-22",94725.0,96750.0,90450.0,92812.5,27.0],["2020-10-23",92981.25,106818.75,92081.25,102093.75,18.0],["2020-10-26",101812.5,110981.25,99056.25,108281.25,21.0],["2020-10-27",105468.75,112781.25,105468.75,112050.0,15.0],["2020-10-28",113062.5,124059.375,107775.0,121612.5,12.0],["2020-10-29",123018.75,126646.875,121050.0,123637.5,18.0],["2020-10-30",123750.0,126168.75,119531.25,123131.25,12.0],["2020-11-02",122006.25,122793.75,105075.0,114187.5,29.0],["2020-11-03",114806.25,116943.75,106875.0,109237.5,18.0],["2020-11-04",110306.25,112921.875,102178.125,103893.75,24.0],["2020-11-05",104062.5,108843.75,97368.75,98437.5,29.0],["2020-11-06",98437.5,107662.5,98381.25,101250.0,19.0],["2020-11-09",103331.25,109406.25,99056.25,107943.75,28.0],["2020-11-10",106593.75,109687.5,101874.375,107550.0,10.0],["2020-11-11",105918.75,125409.375,105300.0,118125.0,14.0],["2020-11-12",119812.5,123271.875,114075.0,115593.75,13.0],["2020-11-13",114862.5,132750.0,108765.0,128925.0,15.0],["2020-11-16",129150.0,151228.125,129150.0,140568.75,14.0],["2020-11-17",139050.0,144337.5,132806.25,137531.25,9.0],["2020-11-18",139781.25,153618.75,134550.0,142256.25,16.0],["2020-11-19",137868.75,155981.25,137868.75,149343.75,12.0],["2020-11-20",148275.0,155137.5,147318.75,149400.0,8.0],["2020-11-23",151818.75,151818.75,137475.0,146700.0,11.0],["2020-11-24",147262.5,153787.5,140231.25,145575.0,6.0],["2020-11-25",146531.25,148612.5,141187.5,146250.0,6.0],["2020-11-27",145940.625,200250.0,140906.25,182362.5,11.0],["2020-11-30",179662.5,179662.5,156431.25,161156.25,11.0],["2020-12-01",160200.0,170043.75,156937.5,166106.25,8.0],["2020-12-02",157781.25,173475.0,157781.25,169987.5,4.0],["2020-12-03",168750.0,175781.25,164160.0,169537.5,7.0],["2020-12-04",169087.5,170550.0,163350.0,163575.0,3.0],["2020-12-07",164328.75,165937.5,130275.0,136687.5,18.0],["2020-12-08",138768.75,139708.125,117225.0,127181.25,28.0],["2020-12-09",127350.0,130612.5,118125.0,120881.25,11.0],["2020-12-10",120712.5,126337.5,117000.0,119306.25,11.0],["2020-12-11",117956.25,125212.5,114975.0,116212.5,13.0],["2020-12-14",116437.5,127743.75,116437.5,125943.75,15.0],["2020-12-15",126843.75,132300.0,121995.0,128025.0,12.0],["2020-12-16",126900.0,129712.5,123750.0,124481.25,13.0],["2020-12-17",126562.5,130106.25,123862.5,127575.0,19.0],["2020-12-18",129375.0,129937.5,118687.5,120656.25,165.0],["2020-12-21",118856.25,120262.5,115200.0,116606.25,20.0],["2020-12-22",118856.25,128643.75,116606.25,123412.5,19.0],["2020-12-23",122568.75,138037.5,122568.75,134887.5,22.0],["2020-12-24",132412.5,142650.0,132412.5,140118.75,16.0],["2020-12-28",136968.75,139106.25,130078.125,136968.75,14.0],["2020-12-29",138600.0,139612.5,117506.25,124593.75,31.0],["2020-12-30",124593.75,138881.25,124593.75,138881.25,11.0],["2020-12-31",135450.0,141806.25,133312.5,136743.75,7.0],["2021-01-04",132637.5,136968.75,127968.75,128025.0,7.0],["2021-01-05",129206.25,129206.25,118181.25,121612.5,11.0],["2021-01-06",121275.0,126731.25,118968.75,121387.5,9.0],["2021-01-07",121331.25,125100.0,118743.75,121668.75,7.0],["2021-01-08",122625.0,123975.0,115368.75,121162.5,9.0],["2021-01-11",123075.0,124121.25,116381.25,117675.0,3.0],["2021-01-12",117843.75,126787.5,111093.75,122343.75,19.0],["2021-01-13",121781.25,132131.25,119700.0,129206.25,14.0],["2021-01-14",129403.125,135675.0,125043.75,133256.25,8.0],["2021-01-15",132243.75,134831.25,127237.5,131737.5,5.0],["2021-01-19",132187.5,137716.875,124537.5,127068.75,6.0],["2021-01-20",126225.0,126225.0,120881.25,120881.25,3.0],["2021-01-21",123750.0,123750.0,115340.625,117506.25,4.0],["2021-01-22",115875.0,123525.0,115875.0,122175.0,5.0],["2021-01-25",122343.75,126112.5,120375.0,123750.0,3.0],["2021-01-26",124031.25,128925.0,122737.5,126000.0,4.0],["2021-01-27",123525.0,123525.0,115818.75,117843.75,4.0],["2021-01-28",119475.0,121550.625,112950.0,112950.0,6.0],["2021-01-29",113062.5,117562.5,104625.0,116606.25,10.0],["2021-02-01",118125.0,118125.0,112246.875,114468.75,2.0],["2021-02-02",114468.75,117168.75,113287.5,115650.0,2.0],["2021-02-03",117056.25,126956.25,117056.25,121893.75,28.0],["2021-02-04",120600.0,120712.5,112781.25,114075.0,12.0],["2021-02-05",114525.0,117281.25,111375.0,117056.25,4.0],["2021-02-08",117675.0,125718.75,116606.25,125493.75,3.0],["2021-02-09",125100.0,134943.75,125100.0,133875.0,5.0],["2021-02-10",136631.25,138881.25,125437.5,127181.25,3.0],["2021-02-11",125718.75,129375.0,120037.5,120037.5,2.0],["2021-02-12",120037.5,120037.5,112668.75,117843.75,3.0],["2021-02-16",123693.75,123693.75,113175.0,114131.25,3.0],["2021-02-17",113400.0,118068.75,111150.0,112556.25,2.0],["2021-02-18",113681.25,113681.25,107212.5,108843.75,3.0],["2021-02-19",108843.75,114716.25,108843.75,110587.5,2.0],["2021-02-22",110306.25,117731.25,109743.75,114750.0,6.0],["2021-02-23",115031.25,120768.75,107493.75,117450.0,5.0],["2021-02-24",119587.5,124762.5,116718.75,120712.5,3.0],["2021-02-25",118968.75,131456.25,112893.75,119306.25,12.0],["2021-02-26",119250.0,125718.75,117562.5,117562.5,7.0],["2021-03-01",119812.5,128812.5,115903.125,120937.5,3.0],["2021-03-02",119812.5,119812.5,108393.75,108393.75,3.0],["2021-03-03",109687.5,113062.5,108450.0,108450.0,2.0],["2021-03-04",109912.5,110925.0,98043.75,102037.5,6.0],["2021-03-05",102206.25,104175.0,97368.75,102825.0,4.0],["2021-03-08",104450.625,113287.5,103443.75,108337.5,3.0],["2021-03-09",108731.25,123750.0,107718.75,122568.75,5.0],["2021-03-10",123862.5,133368.75,120881.25,121275.0,5.0],["2021-03-11",127546.875,128475.0,122737.5,126506.25,3.0],["2021-03-12",127687.5,151875.0,108568.125,145068.75,51.0],["2021-03-15",157500.0,160256.25,120600.0,123243.75,22.0],["2021-03-16",127125.0,127125.0,111206.25,112387.5,10.0],["2021-03-17",113512.5,114862.5,106171.875,109237.5,30.0],["2021-03-18",109012.5,117056.25,98887.5,99056.25,35.0],["2021-03-19",98437.5,108225.0,95737.5,98156.25,17.0],["2021-03-22",99337.5,104118.75,93937.5,101081.25,13.0],["2021-03-23",99675.0,100575.0,91743.75,93937.5,8.0],["2021-03-24",96975.0,96975.0,91125.0,93656.25,5.0],["2021-03-25",90506.25,99168.75,83250.0,96581.25,13.0],["2021-03-26",98268.75,99281.25,90787.5,91406.25,3.0],["2021-03-29",89775.0,94556.25,82406.25,83250.0,5.0],["2021-03-30",83306.25,87750.0,79762.5,85556.25,2.0],["2021-03-31",86343.75,95062.5,84712.5,93375.0,6.0],["2021-04-01",95625.0,101025.0,90000.0,90506.25,8.0],["2021-04-05",91800.0,91800.0,86456.25,90000.0,9.0],["2021-04-06",87750.0,88340.625,82968.75,85050.0,12.0],["2021-04-07",85218.75,91912.5,83362.5,88425.0,6.0],["2021-04-08",90675.0,92475.0,86962.5,90562.5,9.0],["2021-04-09",91350.0,91462.5,85837.5,87637.5,2.0],["2021-04-12",87637.5,93487.5,85781.25,90731.25,4.0],["2021-04-13",90112.5,96018.75,87412.5,94500.0,5.0],["2021-04-14",95118.75,95118.75,88256.25,89268.75,4.0],["2021-04-15",89550.0,92812.5,89381.25,91406.25,16.0],["2021-04-16",90562.5,90562.5,87750.0,87750.0,3.0],["2021-04-19",86793.75,90281.25,84988.125,87581.25,2.0],["2021-04-20",87075.0,95231.25,86062.5,89268.75,5.0],["2021-04-21",88931.25,94837.5,88931.25,89606.25,25.0],["2021-04-22",90281.25,96412.5,86006.25,95175.0,17.0],["2021-04-23",96862.5,101193.75,89437.5,96018.75,46.0],["2021-04-26",95625.0,98437.5,95625.0,95906.25,1.0],["2021-04-27",95906.25,96609.375,90393.75,94725.0,4.0],["2021-04-28",94725.0,95287.5,93206.25,93937.5,2.0],["2021-04-29",93993.75,98887.5,92812.5,98212.5,74.0],["2021-04-30",95850.0,98212.5,86681.25,91125.0,40.0],["2021-05-03",90900.0,91434.375,86962.5,89043.75,4.0],["2021-05-04",87356.25,87356.25,82293.75,84150.0,4.0],["2021-05-05",84375.0,89325.0,84375.0,87131.25,3.0],["2021-05-06",87243.75,91181.25,84656.25,87637.5,7.0],["2021-05-07",87243.75,88312.5,85950.0,86681.25,16.0],["2021-05-10",85106.25,88031.25,82293.75,83306.25,9.0],["2021-05-11",82406.25,86821.875,81281.25,82293.75,6.0],["2021-05-12",82406.25,91068.75,82406.25,83025.0,3.0],["2021-05-13",81281.25,87300.0,81281.25,82125.0,70.0],["2021-05-14",84487.5,87075.0,84375.0,85781.25,11.0],["2021-05-17",85162.5,87356.25,84206.25,87187.5,7.0],["2021-05-18",87468.75,88762.5,84318.75,85331.25,31.0],["2021-05-19",84543.75,89184.375,83306.25,86681.25,31.0],["2021-05-20",86006.25,87862.5,84375.0,85725.0,10.0],["2021-05-21",87300.0,87300.0,83981.25,84712.5,8.0],["2021-05-24",84712.5,84712.5,79762.5,79875.0,7.0],["2021-05-25",81168.75,81843.75,74137.5,74925.0,5.0],["2021-05-26",74531.25,76218.75,73406.25,75993.75,5.0],["2021-05-27",76725.0,79762.5,74953.125,77118.75,6.0],["2021-05-28",80100.0,84825.0,76865.625,79481.25,10.0],["2021-06-01",80043.75,83137.5,77287.5,78581.25,4.0],["2021-06-02",78750.0,78750.0,75656.25,76331.25,4.0],["2021-06-03",75262.5,78018.75,67556.25,67893.75,14.0],["2021-06-04",67500.0,72450.0,67500.0,68512.5,6.0],["2021-06-07",68118.75,71437.5,67725.0,70706.25,10.0],["2021-06-08",73406.25,73406.25,70256.25,72056.25,7.0],["2021-06-09",72658.125,73237.5,69811.875,70762.5,4.0],["2021-06-10",71493.75,72956.25,67950.0,68287.5,6.0],["2021-06-11",67950.0,70425.0,65193.75,65418.75,9.0],["2021-06-14",66206.25,72618.75,65925.0,69806.25,13.0],["2021-06-15",69131.25,69181.875,64687.5,65418.75,6.0],["2021-06-16",64687.5,67668.75,64299.375,67668.75,16.0],["2021-06-17",68175.0,68962.5,63450.0,66318.75,15.0],["2021-06-18",65531.25,65531.25,62156.25,64968.75,26.0],["2021-06-21",64800.0,64912.5,51356.25,56925.0,55.0],["2021-06-22",56250.0,59850.0,56250.0,59231.25,26.0],["2021-06-23",59062.5,61031.25,58781.25,59343.75,9.0],["2021-06-24",59737.5,61931.25,58500.0,59568.75,12.0],["2021-06-25",59287.5,63956.25,59287.5,61875.0,77.0],["2021-06-28",61481.25,63900.0,60975.0,62381.25,15.0],["2021-06-29",63281.25,63900.0,61621.875,62437.5,6.0],["2021-06-30",61593.75,63787.5,60862.5,63056.25,7.0],["2021-07-01",63000.0,64743.75,62465.625,63337.5,12.0],["2021-07-02",64237.5,64237.5,59343.75,59400.0,28.0],["2021-07-06",59006.25,61779.375,58387.5,58725.0,9.0],["2021-07-07",58893.75,60131.25,57093.75,58218.75,8.0],["2021-07-08",57825.0,60918.75,57093.75,59737.5,3.0],["2021-07-09",61256.25,62100.0,60103.125,61706.25,2.0],["2021-07-12",62156.25,62325.0,57937.5,59287.5,2.0],["2021-07-13",61830.0,61830.0,56250.0,58556.25,11.0],["2021-07-14",59400.0,59400.0,56632.5,57600.0,5.0],["2021-07-15",57262.5,57262.5,52931.25,55912.5,6.0],["2021-07-16",56756.25,56756.25,55575.0,55743.75,2.0],["2021-07-19",56812.5,60243.75,52875.0,54281.25,7.0],["2021-07-20",54393.75,57768.75,53156.25,55293.75,8.0],["2021-07-21",55125.0,57093.75,54506.25,55631.25,2.0],["2021-07-22",55631.25,56025.0,51750.0,52537.5,3.0],["2021-07-23",52256.25,53887.5,50118.75,53718.75,37.0],["2021-07-26",56193.75,56250.0,54900.0,56250.0,31.0],["2021-07-27",56587.5,56587.5,53437.5,53493.75,8.0],["2021-07-28",54337.5,56250.0,52948.125,54787.5,5.0],["2021-07-29",54843.75,54843.75,52875.0,53493.75,7.0],["2021-07-30",52818.75,53943.75,50681.25,51806.25,7.0],["2021-08-02",52706.25,52706.25,49275.0,50175.0,7.0],["2021-08-03",49893.75,50625.0,47868.75,49218.75,5.0],["2021-08-04",48712.5,52087.5,47812.5,48262.5,8.0],["2021-08-05",48656.25,49331.25,47250.0,47643.75,10.0],["2021-08-06",47587.5,47812.5,46687.5,47643.75,5.0],["2021-08-09",47981.25,47981.25,44606.25,45506.25,6.0],["2021-08-10",45225.0,46181.25,44212.5,44493.75,6.0],["2021-08-11",45393.75,45393.75,44043.75,44887.5,8.0],["2021-08-12",44775.0,45843.75,40950.0,43087.5,8.0],["2021-08-13",43312.5,44550.0,41006.25,43143.75,8.0],["2021-08-16",42918.75,43031.25,40500.0,41906.25,6.0],["2021-08-17",41062.5,44100.0,40556.25,41962.5,12.0],["2021-08-18",42468.75,47025.0,42468.75,46125.0,8.0],["2021-08-19",45787.5,48318.75,42918.75,44156.25,4.0],["2021-08-20",43762.5,47250.0,43762.5,46068.75,6.0],["2021-08-23",46856.25,47418.75,45871.875,46856.25,3.0],["2021-08-24",47362.5,47362.5,43425.0,44437.5,4.0],["2021-08-25",44043.75,46687.5,42243.75,42750.0,4.0],["2021-08-26",42187.5,43948.125,41118.75,42187.5,4.0],["2021-08-27",43880.625,44268.75,41681.25,44100.0,16.0],["2021-08-30",43818.75,45781.875,40950.0,41793.75,15.0],["2021-08-31",41512.5,43565.625,41484.375,43143.75,7.0],["2021-09-01",44943.75,44943.75,42018.75,43031.25,9.0],["2021-09-02",42693.75,45056.25,42693.75,44606.25,9.0],["2021-09-03",45675.0,45675.0,43706.25,44381.25,4.0],["2021-09-07",44437.5,46293.75,43706.25,44887.5,8.0],["2021-09-08",46181.25,46462.5,44156.25,45562.5,7.0],["2021-09-09",46406.25,46406.25,43650.0,44043.75,7.0],["2021-09-10",45337.5,45337.5,43846.875,43931.25,3.0],["2021-09-13",43706.25,43762.5,41118.75,42243.75,9.0],["2021-09-14",42862.5,42862.5,40443.75,40443.75,6.0],["2021-09-15",40612.5,43245.0,39712.5,40612.5,4.0],["2021-09-16",40275.0,44100.0,39656.25,43312.5,13.0],["2021-09-17",43481.25,43481.25,38643.75,39937.5,28.0],["2021-09-20",39881.25,41681.25,36618.75,36731.25,8.0],["2021-09-21",36731.25,37125.0,35943.75,36843.75,2.0],["2021-09-22",36731.25,36731.25,34931.25,35775.0,4.0],["2021-09-23",35325.0,35943.75,34621.875,35943.75,8.0],["2021-09-24",35325.0,36000.0,35043.75,35268.75,3.0],["2021-09-27",34875.0,36281.25,34650.0,34650.0,5.0],["2021-09-28",34368.75,34593.75,34031.25,34087.5,5.0],["2021-09-29",34143.75,36450.0,34143.75,34481.25,3.0],["2021-09-30",34481.25,35437.5,33356.25,33806.25,6.0],["2021-10-01",33525.0,33654.375,31331.25,31837.5,8.0],["2021-10-04",32512.5,32850.0,31556.25,31950.0,10.0],["2021-10-05",32512.5,33637.5,31781.25,32287.5,7.0],["2021-10-06",31500.0,32681.25,30600.0,31275.0,5.0],["2021-10-07",31218.75,31837.5,30375.0,30656.25,9.0],["2021-10-08",30487.5,31387.5,28631.25,29137.5,8.0],["2021-10-11",29306.25,29475.0,29137.5,29137.5,2.0],["2021-10-12",28968.75,29081.25,28181.25,28237.5,6.0],["2021-10-13",28181.25,28501.875,27393.75,27562.5,8.0],["2021-10-14",27562.5,28012.5,26381.25,26606.25,19.0],["2021-10-15",27281.25,27281.25,25031.25,25200.0,16.0],["2021-10-18",24806.25,25762.5,24806.25,25143.75,7.0],["2021-10-19",25481.25,26336.25,24975.0,25312.5,44.0],["2021-10-20",25931.25,26156.25,25368.75,25593.75,16.0],["2021-10-21",25593.75,26156.25,25143.75,25593.75,19.0],["2021-10-22",24862.5,25481.25,23906.25,24581.25,23.0],["2021-10-25",24750.0,25818.75,24525.0,25537.5,11.0],["2021-10-26",25368.75,26561.25,25312.5,25762.5,12.0],["2021-10-27",25762.5,26718.75,24975.0,25256.25,15.0],["2021-10-28",26493.75,28057.5,25762.5,27281.25,56.0],["2021-10-29",27393.75,28012.5,26212.5,26775.0,17.0],["2021-11-01",27112.5,27759.375,26212.5,26831.25,21.0],["2021-11-02",26156.25,26943.75,25655.625,26381.25,17.0],["2021-11-03",26156.25,27112.5,26015.625,26606.25,24.0],["2021-11-04",26775.0,27393.75,24598.125,25537.5,18.0],["2021-11-05",25425.0,27000.0,25166.25,26381.25,21.0],["2021-11-08",26493.75,26668.125,25818.75,26100.0,12.0],["2021-11-09",25818.75,26100.0,25031.25,25425.0,23.0],["2021-11-10",25312.5,25875.0,24187.5,24468.75,17.0],["2021-11-11",24918.75,26325.0,24187.5,24750.0,12.0],["2021-11-12",25143.75,25987.5,24750.0,25143.75,20.0],["2021-11-15",24975.0,25931.25,24468.75,24665.625,17.0],["2021-11-16",24187.5,24187.5,17043.75,17325.0,226.0],["2021-11-17",17381.25,18168.75,16875.0,17493.75,59.0],["2021-11-18",17437.5,18168.75,16256.25,16537.5,74.0],["2021-11-19",16593.75,16818.75,16312.5,16481.25,19.0],["2021-11-22",16593.75,16593.75,14962.5,15187.5,36.0],["2021-11-23",15300.0,15525.0,14456.25,14906.25,69.0],["2021-11-24",15018.75,15806.25,14962.5,15750.0,63.0],["2021-11-26",15187.5,16256.25,14625.0,15468.75,37.0],["2021-11-29",15750.0,15750.0,14287.5,14512.5,50.0],["2021-11-30",14400.0,14906.25,13893.75,14512.5,27.0],["2021-12-01",14400.0,15165.0,13331.25,13556.25,54.0],["2021-12-02",13500.0,13950.0,13500.0,13893.75,15.0],["2021-12-03",13950.0,14006.25,12825.0,13106.25,34.0],["2021-12-06",13106.25,13612.5,12656.25,13500.0,35.0],["2021-12-07",13725.0,14625.0,13725.0,14343.75,47.0],["2021-12-08",14175.0,15620.625,14175.0,15300.0,95.0],["2021-12-09",15468.75,15862.5,14034.375,14400.0,44.0],["2021-12-10",15637.5,16256.25,13556.25,14175.0,543.0],["2021-12-13",14456.25,14670.0,12993.75,14006.25,124.0],["2021-12-14",13781.25,13950.0,13106.25,13668.75,48.0],["2021-12-15",13500.0,14231.25,13218.75,14062.5,64.0],["2021-12-16",14062.5,14625.0,13725.0,13950.0,1229.0],["2021-12-17",16143.75,32625.0,15412.5,28293.75,20303.0],["2021-12-20",22584.375,24525.0,19856.25,24018.75,3031.0],["2021-12-21",24508.125,26100.0,21825.0,23456.25,1615.0],["2021-12-22",21037.5,22500.0,18112.5,19856.25,1033.0],["2021-12-23",20700.0,24187.5,18618.75,20925.0,870.0],["2021-12-27",20531.25,28350.0,19743.75,23681.25,5117.0],["2021-12-28",26043.75,27000.0,21543.75,22050.0,2041.0],["2021-12-29",22893.75,24300.0,21093.75,24075.0,692.0],["2021-12-30",23681.25,29812.5,23625.0,28237.5,1995.0],["2021-12-31",27281.25,29306.25,24018.75,25087.5,910.0],["2022-01-03",24468.75,26381.25,22387.5,25818.75,439.0],["2022-01-04",25593.75,25818.75,23118.75,23737.5,298.0],["2022-01-05",23568.75,23636.25,19968.75,20025.0,366.0],["2022-01-06",21566.25,22893.75,18618.75,22725.0,501.0],["2022-01-07",21768.75,22612.5,20981.25,21712.5,233.0],["2022-01-10",21093.75,21993.75,19912.5,21600.0,102.0],["2022-01-11",21375.0,23512.5,20868.75,23118.75,228.0],["2022-01-12",23062.5,23343.75,19912.5,19912.5,221.0],["2022-01-13",19912.5,20137.5,18393.75,18956.25,113.0],["2022-01-14",18281.25,19462.5,17437.5,19293.75,70.0],["2022-01-18",18393.75,18973.125,17156.25,17268.75,154.0],["2022-01-19",17437.5,17443.125,15468.75,15525.0,181.0],["2022-01-20",15806.25,16762.5,14343.75,14625.0,98.0],["2022-01-21",14118.75,14850.0,13674.375,14512.5,103.0],["2022-01-24",13500.0,14512.5,12656.25,14456.25,78.0],["2022-01-25",14850.0,14962.5,13725.0,14287.5,28.0],["2022-01-26",14625.0,15131.25,13781.25,13950.0,57.0],["2022-01-27",14006.25,14062.5,11925.0,12712.5,108.0],["2022-01-28",12937.5,13387.5,12093.75,13331.25,65.0],["2022-01-31",13050.0,14625.0,12937.5,14287.5,89.0],["2022-02-01",14175.0,14962.5,13443.75,14906.25,46.0],["2022-02-02",15412.5,15412.5,13331.25,13443.75,54.0],["2022-02-03",13050.0,13916.25,12937.5,13078.125,38.0],["2022-02-04",13050.0,13106.25,12375.0,12825.0,49.0],["2022-02-07",13162.5,13393.125,12656.25,13050.0,22.0],["2022-02-08",12825.0,13162.5,12543.75,12937.5,27.0],["2022-02-09",12937.5,13162.5,12600.0,13050.0,32.0],["2022-02-10",12993.75,13443.75,12375.0,12543.75,48.0],["2022-02-11",12543.75,13218.75,12150.0,12206.25,38.0],["2022-02-14",12206.25,12746.25,11643.75,12093.75,23.0],["2022-02-15",12375.0,13106.25,12206.25,12937.5,25.0],["2022-02-16",12937.5,13500.0,12712.5,13050.0,24.0],["2022-02-17",13162.5,13500.0,12262.5,12318.75,34.0],["2022-02-18",12375.0,12909.375,11700.0,11981.25,54.0],["2022-02-22",11812.5,12037.5,11418.75,11812.5,27.0],["2022-02-23",12093.75,12093.75,11418.75,11531.25,20.0],["2022-02-24",10800.0,12543.75,10800.0,12431.25,34.0],["2022-02-25",12600.0,13050.0,12150.0,12768.75,15.0],["2022-02-28",12487.5,13106.25,12408.75,12768.75,17.0],["2022-03-01",12825.0,13050.0,11756.25,11868.75,27.0],["2022-03-02",12093.75,12825.0,11390.625,11981.25,17.0],["2022-03-03",12093.75,12150.0,11587.5,11812.5,11.0],["2022-03-04",11216.25,12093.75,11137.5,11250.0,27.0],["2022-03-07",11250.0,11475.0,10575.0,10575.0,30.0],["2022-03-08",10968.75,11475.0,10884.375,11025.0,23.0],["2022-03-09",11475.0,12206.25,11250.0,11925.0,41.0],["2022-03-10",11756.25,12543.75,11081.25,11418.75,21.0],["2022-03-11",11418.75,11913.75,10575.0,10743.75,26.0],["2022-03-14",10800.0,11351.25,10406.25,10575.0,13.0],["2022-03-15",10687.5,10856.25,10181.25,10406.25,16.0],["2022-03-16",10631.25,11531.25,10293.75,10912.5,78.0],["2022-03-17",11081.25,11700.0,10518.75,11475.0,21.0],["2022-03-18",11587.5,12245.625,11250.0,11250.0,78.0],["2022-03-21",11250.0,12088.125,10743.75,11700.0,28.0],["2022-03-22",11756.25,13218.75,11643.75,12206.25,30.0],["2022-03-23",12037.5,12937.5,11756.25,11925.0,24.0],["2022-03-24",12431.25,12723.75,11531.25,11925.0,18.0],["2022-03-25",12206.25,12206.25,11250.0,11306.25,22.0],["2022-03-28",11475.0,11587.5,10687.5,10912.5,17.0],["2022-03-29",10968.75,11756.25,10912.5,11475.0,24.0],["2022-03-30",11587.5,12206.25,11531.25,11643.75,17.0],["2022-03-31",11475.0,11981.25,11165.625,11306.25,10.0],["2022-04-01",11306.25,12543.75,11250.0,11981.25,21.0],["2022-04-04",11756.25,12628.125,11418.75,12543.75,11.0],["2022-04-05",12431.25,12487.5,11868.75,12093.75,7.0],["2022-04-06",12375.0,12375.0,11531.25,11587.5,7.0],["2022-04-07",11587.5,12431.25,11306.25,11868.75,13.0],["2022-04-08",11925.0,11925.0,11137.5,11306.25,15.0],["2022-04-11",11306.25,11812.5,10687.5,10687.5,9.0],["2022-04-12",10968.75,11250.0,10575.0,10743.75,16.0],["2022-04-13",10800.0,11531.25,10631.25,11418.75,17.0],["2022-04-14",11531.25,12206.25,11221.875,11925.0,16.0],["2022-04-18",11981.25,12206.25,11418.75,11700.0,26.0],["2022-04-19",11756.25,12881.25,11643.75,12487.5,77.0],["2022-04-20",12487.5,12588.75,11587.5,12037.5,31.0],["2022-04-21",12150.0,12487.5,11362.5,11756.25,27.0],["2022-04-22",11756.25,11756.25,11193.75,11362.5,25.0],["2022-04-25",11418.75,11418.75,10631.25,11081.25,12.0],["2022-04-26",11081.25,11081.25,10181.25,10687.5,25.0],["2022-04-27",10743.75,11193.75,10293.75,10406.25,20.0],["2022-04-28",10687.5,10743.75,9281.25,9956.25,37.0],["2022-04-29",9618.75,10125.0,9568.125,9900.0,10.0],["2022-05-02",9843.75,10350.0,9562.5,9843.75,10.0],["2022-05-03",9900.0,9956.25,9112.5,9731.25,20.0],["2022-05-04",9562.5,10181.25,9112.5,10125.0,11.0],["2022-05-05",10125.0,10406.25,9112.5,9393.75,9.0],["2022-05-06",9168.75,9562.5,8831.25,9056.25,12.0],["2022-05-09",9000.0,9000.0,7593.75,8212.5,40.0],["2022-05-10",8100.0,8493.75,7655.625,8043.75,27.0],["2022-05-11",7616.25,8325.0,7143.75,7200.0,27.0],["2022-05-12",7200.0,7762.5,7031.25,7312.5,16.0],["2022-05-13",7931.25,8043.75,7368.75,7650.0,23.0],["2022-05-16",7650.0,7818.75,7368.75,7537.5,6.0],["2022-05-17",7481.25,8437.5,7098.75,8268.75,19.0],["2022-05-18",8043.75,8662.5,7768.125,7987.5,8.0],["2022-05-19",7959.375,8381.25,7425.0,7593.75,14.0],["2022-05-20",7537.5,7875.0,7256.25,7593.75,37.0],["2022-05-23",7593.75,7706.25,7256.25,7425.0,11.0],["2022-05-24",8212.5,8212.5,7031.25,7256.25,21.0],["2022-05-25",7425.0,7650.0,7200.0,7425.0,7.0],["2022-05-26",7650.0,7875.0,7312.5,7650.0,9.0],["2022-05-27",7368.75,8100.0,7368.75,7987.5,7.0],["2022-05-31",8325.0,9675.0,7987.5,8775.0,21.0],["2022-06-01",8887.5,9056.25,7762.5,8212.5,14.0],["2022-06-02",10068.75,10856.25,8437.5,9900.0,746.0],["2022-06-03",9562.5,9675.0,9000.0,9281.25,44.0],["2022-06-06",8831.25,9337.5,8662.5,8775.0,25.0],["2022-06-07",8943.75,10406.25,8493.75,10181.25,51.0],["2022-06-08",9843.75,10293.75,9787.5,10068.75,33.0],["2022-06-09",9787.5,10350.0,9000.0,10293.75,41.0],["2022-06-10",10068.75,10068.75,8493.75,8718.75,45.0],["2022-06-13",8437.5,9000.0,8212.5,8775.0,22.0],["2022-06-14",8887.5,8887.5,8550.0,8831.25,9.0],["2022-06-15",8662.5,9618.75,8662.5,9000.0,14.0],["2022-06-16",8437.5,8493.75,7875.0,8212.5,29.0],["2022-06-17",8606.25,9000.0,8437.5,8550.0,18.0],["2022-06-21",8718.75,9675.0,8437.5,9337.5,18.0],["2022-06-22",9056.25,10040.625,9056.25,9843.75,12.0],["2022-06-23",9585.0,10293.75,9506.25,10237.5,8.0],["2022-06-24",10012.5,10406.25,9281.25,9337.5,161.0],["2022-06-27",10125.0,10125.0,9343.125,9787.5,8.0],["2022-06-28",9618.75,10293.75,9450.0,9562.5,13.0],["2022-06-29",9371.25,9900.0,9371.25,9393.75,8.0],["2022-06-30",9393.75,9956.25,9393.75,9787.5,5.0],["2022-07-01",9956.25,10800.0,9506.25,9562.5,13.0],["2022-07-05",9281.25,9900.0,9281.25,9843.75,4.0],["2022-07-06",9675.0,10068.75,9675.0,9900.0,2.0],["2022-07-07",9956.25,10406.25,9843.75,10237.5,7.0],["2022-07-08",9956.25,10687.5,9956.25,10687.5,12.0],["2022-07-11",10406.25,10743.75,10406.25,10406.25,3.0],["2022-07-12",10293.75,11025.0,10293.75,10518.75,7.0],["2022-07-13",10293.75,11362.5,10293.75,11137.5,7.0],["2022-07-14",10631.25,10912.5,10198.125,10462.5,4.0],["2022-07-15",10462.5,11250.0,10462.5,10631.25,6.0],["2022-07-18",10631.25,11306.25,10631.25,10743.75,5.0],["2022-07-19",10518.75,11362.5,10518.75,11025.0,9.0],["2022-07-20",11250.0,11587.5,11137.5,11306.25,8.0],["2022-07-21",11250.0,11531.25,11250.0,11306.25,5.0],["2022-07-22",11193.75,11587.5,11193.75,11193.75,4.0],["2022-07-25",11643.75,11643.75,11025.0,11025.0,3.0],["2022-07-26",11025.0,11362.5,10687.5,10687.5,8.0],["2022-07-27",10350.0,10800.0,10350.0,10462.5,3.0],["2022-07-28",10715.625,10800.0,10462.5,10518.75,1.0],["2022-07-29",10743.75,11025.0,10125.0,10406.25,7.0],["2022-08-01",10586.25,10912.5,10293.75,10293.75,3.0],["2022-08-02",10321.875,10383.75,10125.0,10181.25,3.0],["2022-08-03",10350.0,10800.0,10350.0,10631.25,4.0],["2022-08-04",10912.5,11756.25,10693.125,11531.25,5.0],["2022-08-05",11250.0,12150.0,11250.0,11812.5,9.0],["2022-08-08",11812.5,12206.25,11587.5,11643.75,5.0],["2022-08-09",10856.25,11812.5,10856.25,10912.5,7.0],["2022-08-10",11531.25,11553.75,10968.75,11025.0,3.0],["2022-08-11",10968.75,11677.5,10912.5,11418.75,8.0],["2022-08-12",11362.5,12037.5,11250.0,11250.0,4.0],["2022-08-15",11587.5,12375.0,11531.25,12093.75,8.0],["2022-08-16",12262.5,12656.25,11812.5,11812.5,8.0],["2022-08-17",11475.0,12318.75,11475.0,12093.75,4.0],["2022-08-18",12093.75,12093.75,11193.75,11868.75,5.0],["2022-08-19",11756.25,12375.0,11531.25,12318.75,5.0],["2022-08-22",12262.5,12262.5,10800.0,11193.75,8.0],["2022-08-23",11025.0,11458.125,10918.125,11418.75,1.0],["2022-08-24",11700.0,11925.0,11306.25,11700.0,3.0],["2022-08-25",11362.5,12116.25,11362.5,12037.5,6.0],["2022-08-26",12009.375,12065.625,11756.25,11784.375,1.0],["2022-08-29",11643.75,12206.25,11643.75,11981.25,3.0],["2022-08-30",12093.75,12262.5,11643.75,12262.5,2.0],["2022-08-31",11896.875,12318.75,11812.5,12318.75,2.0],["2022-09-01",11643.75,11812.5,11081.25,11250.0,6.0],["2022-09-02",10822.5,11362.5,10822.5,11081.25,4.0],["2022-09-06",10687.5,10800.0,10237.5,10462.5,4.0],["2022-09-07",10350.0,10743.75,10293.75,10743.75,4.0],["2022-09-08",10462.5,11193.75,10462.5,10743.75,3.0],["2022-09-09",10687.5,10968.75,10125.0,10125.0,24.0],["2022-09-12",10125.0,10518.75,9787.5,10125.0,4.0],["2022-09-13",9675.0,10406.25,9675.0,9956.25,2.0],["2022-09-14",9787.5,10310.625,9787.5,9787.5,3.0],["2022-09-15",9787.5,10125.0,9787.5,9843.75,4.0],["2022-09-16",9675.0,9860.625,9562.5,9562.5,2.0],["2022-09-19",9168.75,9506.25,9168.75,9168.75,5.0],["2022-09-20",8493.75,8887.5,8493.75,8831.25,2.0],["2022-09-21",8718.75,8966.25,8268.75,8268.75,4.0],["2022-09-22",8156.25,8437.5,7706.25,8043.75,2.0],["2022-09-23",8043.75,8212.5,7650.0,7706.25,5.0],["2022-09-26",7425.0,7762.5,7425.0,7481.25,5.0],["2022-09-27",7650.0,7678.125,6525.0,6660.0,10.0],["2022-09-28",7425.0,8325.0,7143.75,8100.0,5.0],["2022-09-29",8100.0,8100.0,7368.75,7537.5,3.0],["2022-09-30",7875.0,7903.125,7706.25,7706.25,2.0],["2022-10-03",8043.75,8437.5,7650.0,7650.0,3.0],["2022-10-04",8156.25,8437.5,7987.5,8043.75,8.0],["2022-10-05",7818.75,7818.75,7374.375,7537.5,1.0],["2022-10-06",7931.25,7987.5,7650.0,7650.0,6.0],["2022-10-07",7869.375,7869.375,7087.5,7087.5,4.0],["2022-10-10",7160.625,7312.5,6525.0,6581.25,9.0],["2022-10-11",6468.75,6806.25,6468.75,6468.75,4.0],["2022-10-12",6750.0,7425.0,6361.875,6637.5,6.0],["2022-10-13",6693.75,7031.25,6553.125,6862.5,5.0],["2022-10-14",6890.625,6975.0,6356.25,6412.5,5.0],["2022-10-17",6243.75,6862.5,6243.75,6750.0,3.0],["2022-10-18",6525.0,7200.0,6525.0,6637.5,6.0],["2022-10-19",6918.75,6918.75,6300.0,6356.25,6.0],["2022-10-20",6412.5,7537.5,6356.25,6750.0,5.0],["2022-10-21",6834.375,6834.375,6131.25,6131.25,24.0],["2022-10-24",6750.0,6750.0,5411.25,6018.75,41.0],["2022-10-25",6018.75,6412.5,6018.75,6300.0,9.0],["2022-10-26",6581.25,6693.75,6367.5,6525.0,8.0],["2022-10-27",6750.0,6862.5,6525.0,6806.25,3.0],["2022-10-28",6862.5,6918.75,6412.5,6525.0,6.0],["2022-10-31",6525.0,6525.0,6131.25,6243.75,1.0],["2022-11-01",7537.5,7537.5,6075.0,6243.75,5.0],["2022-11-02",6693.75,6750.0,6018.75,6075.0,7.0],["2022-11-03",6356.25,6581.25,6131.25,6131.25,4.0],["2022-11-04",6243.75,6356.25,5625.0,5737.5,9.0],["2022-11-07",5793.75,6243.75,5625.0,5681.25,6.0],["2022-11-08",5681.25,6187.5,5681.25,5906.25,12.0],["2022-11-09",7143.75,7143.75,5568.75,5568.75,7.0],["2022-11-10",6806.25,6806.25,5681.25,5906.25,18.0],["2022-11-11",5793.75,6525.0,5793.75,6525.0,7.0],["2022-11-14",6412.5,6412.5,5906.25,5906.25,4.0],["2022-11-15",5906.25,6648.75,5906.25,5906.25,3.0],["2022-11-16",6018.75,7312.5,5681.25,6693.75,104.0],["2022-11-17",6525.0,6693.75,6075.0,6468.75,49.0],["2022-11-18",6300.0,6468.75,6018.75,6131.25,25.0],["2022-11-21",6468.75,6637.5,5737.5,6300.0,20.0],["2022-11-22",6131.25,6142.5,5625.0,5681.25,12.0],["2022-11-23",6075.0,6300.0,5681.25,6187.5,11.0],["2022-11-25",6018.75,6243.75,5850.0,6131.25,2.0],["2022-11-28",6243.75,6468.75,6018.75,6243.75,6.0],["2022-11-29",6187.5,6356.25,6018.75,6187.5,8.0],["2022-11-30",6193.125,6356.25,6075.0,6187.5,10.0],["2022-12-01",6637.5,6637.5,6243.75,6412.5,6.0],["2022-12-02",6468.75,6581.25,6300.0,6468.75,5.0],["2022-12-05",6356.25,6750.0,6187.5,6581.25,9.0],["2022-12-06",6451.875,6451.875,6075.0,6243.75,3.0],["2022-12-07",6243.75,6243.75,5737.5,5793.75,7.0],["2022-12-08",6468.75,6468.75,5737.5,5906.25,9.0],["2022-12-09",6018.75,6075.0,5681.25,5737.5,7.0],["2022-12-12",6075.0,6075.0,5625.0,5737.5,20.0],["2022-12-13",6525.0,6525.0,5371.875,5551.875,19.0],["2022-12-14",5793.75,6075.0,5568.75,5906.25,13.0],["2022-12-15",5793.75,5962.5,5625.0,5625.0,8.0],["2022-12-16",5681.25,6187.5,5478.75,5962.5,8.0],["2022-12-19",5810.625,5962.5,5681.25,5681.25,7.0],["2022-12-20",6187.5,6356.25,5664.375,5906.25,34.0],["2022-12-21",6063.75,6075.0,5793.75,5793.75,6.0],["2022-12-22",5681.25,6131.25,5681.25,5850.0,10.0],["2022-12-23",5990.625,6187.5,5793.75,6075.0,2.0],["2022-12-27",6131.25,6131.25,6024.375,6131.25,4.0],["2022-12-28",6187.5,6187.5,5906.25,6018.75,4.0],["2022-12-29",6075.0,6356.25,5962.5,6198.75,5.0],["2022-12-30",6243.75,6525.0,5906.25,6170.625,7.0],["2023-01-03",6075.0,6581.25,6075.0,6468.75,6.0],["2023-01-04",6586.875,7200.0,6525.0,6918.75,7.0],["2023-01-05",7087.5,7256.25,6693.75,7031.25,680.0],["2023-01-06",17831.25,19012.5,12318.75,13612.5,11298.0],["2023-01-09",15525.0,16143.75,12150.0,14231.25,2346.0],["2023-01-10",13500.0,15918.75,13443.75,14681.25,292.0],["2023-01-11",14625.0,16368.75,14343.75,16312.5,163.0],["2023-01-12",15412.5,16593.75,13595.625,15412.5,143.0],["2023-01-13",15581.25,15975.0,14962.5,15525.0,44.0],["2023-01-17",14962.5,15693.75,14231.25,14906.25,36.0],["2023-01-18",15468.75,15468.75,13556.25,13837.5,32.0],["2023-01-19",13781.25,14512.5,13500.0,14400.0,18.0],["2023-01-20",14343.75,14681.25,14006.25,14400.0,32.0],["2023-01-23",14175.0,15187.5,14006.25,14625.0,34.0],["2023-01-24",14343.75,15356.25,14175.0,14737.5,65.0],["2023-01-25",15018.75,15918.75,14343.75,15693.75,51.0],["2023-01-26",15693.75,18281.25,15300.0,17381.25,119.0],["2023-01-27",17043.75,17651.25,16087.5,16481.25,32.0],["2023-01-30",16284.375,16312.5,15187.5,15300.0,17.0],["2023-01-31",15300.0,17381.25,15300.0,16593.75,19.0],["2023-02-01",17550.0,17550.0,15581.25,16931.25,41.0],["2023-02-02",16931.25,17353.125,16177.5,17100.0,35.0],["2023-02-03",17184.375,17887.5,15772.5,16368.75,25.0],["2023-02-06",15862.5,17718.75,15862.5,17212.5,28.0],["2023-02-07",17212.5,17831.25,16706.25,17831.25,12.0],["2023-02-08",17943.75,19462.5,17550.0,17831.25,38.0],["2023-02-09",19181.25,20081.25,16818.75,16875.0,238.0],["2023-02-10",16650.0,17212.5,15637.5,15637.5,37.0],["2023-02-13",16200.0,16200.0,14850.0,14850.0,81.0],["2023-02-14",14681.25,15750.0,14681.25,15187.5,22.0],["2023-02-15",15187.5,15918.75,14743.125,15356.25,53.0],["2023-02-16",15300.0,15750.0,13781.25,14118.75,53.0],["2023-02-17",13950.0,14793.75,13950.0,14456.25,27.0],["2023-02-21",14568.75,14681.25,13331.25,13500.0,39.0],["2023-02-22",14400.0,14456.25,13106.25,13331.25,69.0],["2023-02-23",13218.75,14062.5,12774.375,13106.25,241.0],["2023-02-24",12768.75,13106.25,12206.25,12375.0,74.0],["2023-02-27",12431.25,12656.25,12093.75,12206.25,36.0],["2023-02-28",12093.75,13162.5,12037.5,12768.75,30.0],["2023-03-01",13050.0,13500.0,12375.0,12768.75,35.0],["2023-03-02",12656.25,13950.0,12543.75,13500.0,38.0],["2023-03-03",13781.25,14231.25,13218.75,13500.0,17.0],["2023-03-06",13668.75,13668.75,12993.75,13500.0,25.0],["2023-03-07",13331.25,13725.0,12993.75,13443.75,17.0],["2023-03-08",13331.25,13606.875,12937.5,13331.25,13.0],["2023-03-09",13218.75,13837.5,12993.75,13387.5,22.0],["2023-03-10",13162.5,13443.75,12262.5,13162.5,39.0],["2023-03-13",13050.0,13387.5,12712.5,13050.0,28.0],["2023-03-14",13106.25,13612.5,12825.0,13106.25,33.0],["2023-03-15",12768.75,13218.75,12375.0,12712.5,42.0],["2023-03-16",12600.0,13218.75,12543.75,12881.25,22.0],["2023-03-17",12825.0,13331.25,12431.25,13050.0,13.0],["2023-03-20",13050.0,13443.75,12543.75,12937.5,23.0],["2023-03-21",12993.75,13162.5,12712.5,12993.75,44.0],["2023-03-22",12825.0,13050.0,12605.625,12712.5,20.0],["2023-03-23",13218.75,13218.75,12543.75,12881.25,15.0],["2023-03-24",12712.5,13106.25,12543.75,12656.25,13.0],["2023-03-27",12712.5,13387.5,12487.5,12993.75,48.0],["2023-03-28",12768.75,12926.25,12600.0,12684.375,16.0],["2023-03-29",12600.0,12785.625,11925.0,12037.5,33.0],["2023-03-30",12318.75,12375.0,12037.5,12318.75,8.0],["2023-03-31",12487.5,12937.5,12262.5,12431.25,31.0],["2023-04-03",12375.0,13106.25,12150.0,12768.75,19.0],["2023-04-04",12825.0,13050.0,12262.5,12487.5,24.0],["2023-04-05",12543.75,12656.25,12318.75,12487.5,19.0],["2023-04-06",12487.5,12993.75,12262.5,12431.25,14.0],["2023-04-10",12600.0,12825.0,10918.125,11362.5,74.0],["2023-04-11",11362.5,11733.75,11025.0,11109.375,21.0],["2023-04-12",11025.0,11143.125,10800.0,10800.0,15.0],["2023-04-13",10800.0,11250.0,10687.5,11025.0,23.0],["2023-04-14",11250.0,11250.0,10800.0,10912.5,7.0],["2023-04-17",10743.75,11418.75,10743.75,11306.25,6.0],["2023-04-18",11334.375,11531.25,11306.25,11418.75,9.0],["2023-04-19",11418.75,11981.25,10912.5,11925.0,17.0],["2023-04-20",11925.0,12375.0,11587.5,11868.75,23.0],["2023-04-21",11868.75,12600.0,11812.5,12178.125,27.0],["2023-04-24",12656.25,12656.25,11362.5,11981.25,64.0],["2023-04-25",11587.5,12150.0,11362.5,11587.5,18.0],["2023-04-26",11756.25,12150.0,11531.25,11700.0,11.0],["2023-04-27",11756.25,11981.25,11306.25,11700.0,16.0],["2023-04-28",11643.75,11925.0,11362.5,11587.5,10.0],["2023-05-01",11700.0,11998.125,11587.5,11756.25,14.0],["2023-05-02",11868.75,11981.25,11362.5,11643.75,18.0],["2023-05-03",11531.25,12656.25,11418.75,12318.75,13.0],["2023-05-04",12431.25,13331.25,12262.5,13218.75,12.0],["2023-05-05",13218.75,13612.5,12825.0,12937.5,17.0],["2023-05-08",12993.75,12993.75,12431.25,12768.75,9.0],["2023-05-09",12543.75,13387.5,12431.25,12825.0,15.0],["2023-05-10",12993.75,13162.5,12768.75,12965.625,12.0],["2023-05-11",13050.0,13050.0,12285.0,12543.75,8.0],["2023-05-12",12543.75,12600.0,12262.5,12543.75,4.0],["2023-05-15",11913.75,12487.5,11700.0,12262.5,13.0],["2023-05-16",12262.5,12375.0,11761.875,12375.0,10.0],["2023-05-17",12993.75,13162.5,11925.0,12937.5,23.0],["2023-05-18",13106.25,13106.25,12600.0,12712.5,10.0],["2023-05-19",12543.75,13162.5,12543.75,13106.25,302.0],["2023-05-22",13275.0,14231.25,12768.75,13837.5,60.0],["2023-05-23",14175.0,14625.0,13331.25,13781.25,20.0],["2023-05-24",14062.5,14793.75,13556.25,14625.0,9.0],["2023-05-25",14850.0,14895.0,12543.75,12712.5,40.0],["2023-05-26",13275.0,14006.25,12768.75,13668.75,30.0],["2023-05-30",13556.25,13893.75,13275.0,13500.0,7.0],["2023-05-31",13668.75,13950.0,13218.75,13668.75,7.0],["2023-06-01",13556.25,13668.75,12375.0,13050.0,73.0],["2023-06-02",13218.75,13443.75,12768.75,13134.375,49.0],["2023-06-05",13162.5,13500.0,12656.25,13162.5,90.0],["2023-06-06",12993.75,13331.25,12937.5,13162.5,72.0],["2023-06-07",12993.75,13556.25,12937.5,13275.0,70.0],["2023-06-08",13162.5,13668.75,12881.25,13106.25,14.0],["2023-06-09",13050.0,13556.25,12825.0,12993.75,15.0],["2023-06-12",13106.25,13500.0,12825.0,12937.5,16.0],["2023-06-13",12712.5,14231.25,12712.5,13500.0,39.0],["2023-06-14",13725.0,14287.5,13275.0,13331.25,25.0],["2023-06-15",13331.25,13950.0,13275.0,13275.0,24.0],["2023-06-16",13612.5,13696.875,12881.25,13387.5,83.0],["2023-06-20",12937.5,13443.75,12768.75,12881.25,19.0],["2023-06-21",12768.75,13275.0,12150.0,12768.75,26.0],["2023-06-22",12712.5,12768.75,12206.25,12375.0,12.0],["2023-06-23",12262.5,13162.5,12262.5,13050.0,17.0],["2023-06-26",12487.5,12825.0,12375.0,12487.5,12.0],["2023-06-27",12375.0,12487.5,11868.75,12150.0,13.0],["2023-06-28",12037.5,12600.0,11868.75,11925.0,10.0],["2023-06-29",11981.25,12110.625,11362.5,11925.0,16.0],["2023-06-30",12183.75,12375.0,11953.125,12093.75,9.0],["2023-07-03",11925.0,12318.75,11812.5,12150.0,8.0],["2023-07-05",11925.0,12375.0,11868.75,12093.75,4.0],["2023-07-06",12093.75,12256.875,11756.25,11925.0,9.0],["2023-07-07",12093.75,12093.75,11868.75,11981.25,4.0],["2023-07-10",11981.25,12150.0,11587.5,12037.5,15.0],["2023-07-11",12037.5,12037.5,11587.5,11700.0,8.0],["2023-07-12",11812.5,12150.0,11531.25,11756.25,8.0],["2023-07-13",12206.25,12206.25,11418.75,11812.5,9.0],["2023-07-14",11756.25,11868.75,11531.25,11643.75,9.0],["2023-07-17",11700.0,11700.0,11250.0,11475.0,10.0],["2023-07-18",11475.0,12037.5,11250.0,12037.5,5.0],["2023-07-19",12093.75,12161.25,11812.5,12093.75,3.0],["2023-07-20",12150.0,12656.25,11812.5,12487.5,4.0],["2023-07-21",12600.0,12768.75,12318.75,12487.5,7.0],["2023-07-24",12318.75,12600.0,11812.5,12093.75,12.0],["2023-07-25",11925.0,12318.75,11868.75,11981.25,7.0],["2023-07-26",12150.0,13050.0,11981.25,12993.75,43.0],["2023-07-27",12825.0,12825.0,12206.25,12375.0,4.0],["2023-07-28",12431.25,13027.5,12206.25,12656.25,8.0],["2023-07-31",12543.75,12881.25,12375.0,12656.25,14.0],["2023-08-01",12600.0,12937.5,12431.25,12937.5,10.0],["2023-08-02",12825.0,12937.5,12431.25,12881.25,13.0],["2023-08-03",12881.25,13443.75,12543.75,13275.0,43.0],["2023-08-04",13387.5,13387.5,12712.5,12937.5,14.0],["2023-08-07",13134.375,13134.375,12150.0,12262.5,10.0],["2023-08-08",12431.25,12656.25,12065.625,12431.25,3.0],["2023-08-09",12600.0,12656.25,12093.75,12656.25,3.0],["2023-08-10",12431.25,12768.75,12380.625,12768.75,6.0],["2023-08-11",12543.75,12656.25,12375.0,12515.625,6.0],["2023-08-14",12375.0,12543.75,11868.75,12318.75,7.0],["2023-08-15",11700.0,12487.5,11700.0,12150.0,15.0],["2023-08-16",12150.0,12656.25,12150.0,12487.5,3.0],["2023-08-17",12543.75,13106.25,12543.75,13106.25,2.0],["2023-08-18",13050.0,13218.75,12656.25,13218.75,6.0],["2023-08-21",12825.0,12937.5,12375.0,12375.0,5.0],["2023-08-22",12431.25,12543.75,12037.5,12318.75,5.0],["2023-08-23",12262.5,12796.875,12206.25,12318.75,11.0],["2023-08-24",12262.5,12431.25,12093.75,12375.0,5.0],["2023-08-25",12543.75,12600.0,12206.25,12262.5,7.0],["2023-08-28",12487.5,12735.0,12206.25,12656.25,3.0],["2023-08-29",12431.25,12825.0,12318.75,12656.25,7.0],["2023-08-30",12656.25,12712.5,12318.75,12515.625,4.0],["2023-08-31",12543.75,12768.75,12262.5,12656.25,11.0],["2023-09-01",12656.25,12825.0,12318.75,12543.75,3.0],["2023-09-05",12656.25,13095.0,12543.75,12656.25,10.0],["2023-09-06",12768.75,12993.75,12487.5,12768.75,9.0],["2023-09-07",12712.5,12937.5,12054.375,12543.75,11.0],["2023-09-08",13500.0,13781.25,12543.75,12543.75,41.0],["2023-09-11",12600.0,13106.25,12431.25,12825.0,9.0],["2023-09-12",13725.0,15468.75,13696.875,14287.5,163.0],["2023-09-13",14512.5,14962.5,13275.0,14006.25,50.0],["2023-09-14",14175.0,15131.25,13612.5,13781.25,14.0],["2023-09-15",13950.0,14360.625,12768.75,13837.5,40.0],["2023-09-18",14006.25,14220.0,13275.0,13612.5,9.0],["2023-09-19",13725.0,14400.0,13275.0,13668.75,6.0],["2023-09-20",13809.375,13893.75,13725.0,13781.25,1.0],["2023-09-21",13612.5,13837.5,13331.25,13725.0,3.0],["2023-09-22",13781.25,14118.75,13162.5,13387.5,12.0],["2023-09-25",13331.25,13500.0,12937.5,13050.0,3.0],["2023-09-26",12712.5,13162.5,12656.25,12768.75,5.0],["2023-09-27",12993.75,13106.25,12656.25,12656.25,3.0],["2023-09-28",12543.75,13218.75,12498.75,12543.75,3.0],["2023-09-29",12656.25,12937.5,12543.75,12712.5,1.0],["2023-10-02",12825.0,12993.75,11925.0,12150.0,9.0],["2023-10-03",12318.75,12375.0,11812.5,11925.0,5.0],["2023-10-04",11964.375,12206.25,11418.75,11418.75,5.0],["2023-10-05",12150.0,12150.0,11475.0,11700.0,9.0],["2023-10-06",11868.75,11868.75,11587.5,11587.5,3.0],["2023-10-09",11418.75,12037.5,10800.0,10856.25,9.0],["2023-10-10",10912.5,11418.75,9450.0,9843.75,45.0],["2023-10-11",9731.25,9843.75,9337.5,9506.25,17.0],["2023-10-12",9675.0,9843.75,9112.5,9281.25,29.0],["2023-10-13",9393.75,9393.75,8831.25,8943.75,13.0],["2023-10-16",8943.75,9168.75,8606.25,9112.5,14.0],["2023-10-17",8943.75,9281.25,8887.5,8887.5,17.0],["2023-10-18",8803.125,8831.25,7706.25,7734.375,24.0],["2023-10-19",7706.25,7818.75,6525.0,6637.5,29.0],["2023-10-20",6693.75,6975.0,6300.0,6637.5,21.0],["2023-10-23",6750.0,7059.375,6356.25,6412.5,18.0],["2023-10-24",6468.75,6693.75,6176.25,6384.375,42.0],["2023-10-25",6356.25,6412.5,6131.25,6187.5,10.0],["2023-10-26",6300.0,6300.0,5962.5,6018.75,14.0],["2023-10-27",6243.75,6283.125,5793.75,5850.0,16.0],["2023-10-30",5850.0,6300.0,5850.0,6300.0,5.0],["2023-10-31",6300.0,6637.5,6187.5,6412.5,5.0],["2023-11-01",6468.75,6581.25,6131.25,6300.0,7.0],["2023-11-02",6581.25,7188.75,6131.25,6300.0,69.0],["2023-11-03",6412.5,6468.75,6159.375,6159.375,30.0],["2023-11-06",6187.5,6187.5,6075.0,6075.0,11.0],["2023-11-07",6131.25,6356.25,5962.5,6159.375,90.0],["2023-11-08",6131.25,6412.5,6075.0,6300.0,63.0],["2023-11-09",6243.75,6243.75,5681.25,5962.5,52.0],["2023-11-10",5793.75,6075.0,5793.75,5906.25,3.0],["2023-11-13",5906.25,6187.5,5850.0,6075.0,20.0],["2023-11-14",6300.0,6525.0,5681.25,5850.0,41.0],["2023-11-15",5681.25,6862.5,5681.25,6468.75,46.0],["2023-11-16",6457.5,7706.25,6440.625,7537.5,20.0],["2023-11-17",7875.0,7875.0,7312.5,7593.75,33.0],["2023-11-20",7818.75,7830.0,7031.25,7650.0,15.0],["2023-11-21",7425.0,7875.0,7425.0,7706.25,6.0],["2023-11-22",7762.5,7987.5,7368.75,7650.0,7.0],["2023-11-24",7425.0,7987.5,7425.0,7987.5,2.0],["2023-11-27",7875.0,8094.375,7425.0,7875.0,6.0],["2023-11-28",7706.25,7931.25,7706.25,7875.0,9.0],["2023-11-29",7593.75,8156.25,7593.75,7706.25,12.0],["2023-11-30",7762.5,8268.75,7762.5,7875.0,12.0],["2023-12-01",8268.75,8493.75,8100.0,8381.25,10.0],["2023-12-04",8550.0,8887.5,8353.125,8775.0,25.0],["2023-12-05",8775.0,9050.625,8550.0,8550.0,26.0],["2023-12-06",8381.25,8943.75,8353.125,8437.5,11.0],["2023-12-07",8381.25,8887.5,8122.5,8156.25,8.0],["2023-12-08",9225.0,10125.0,8100.0,8437.5,71.0],["2023-12-11",8718.75,9506.25,8662.5,9281.25,32.0],["2023-12-12",9225.0,10293.75,9000.0,9843.75,30.0],["2023-12-13",9843.75,10800.0,9534.375,9787.5,28.0],["2023-12-14",9843.75,9956.25,8521.875,9450.0,29.0],["2023-12-15",9590.625,9900.0,9337.5,9337.5,19.0],["2023-12-18",9281.25,9787.5,8662.5,9056.25,12.0],["2023-12-19",9270.0,9270.0,8437.5,8775.0,29.0],["2023-12-20",8606.25,10125.0,8437.5,9225.0,53.0],["2023-12-21",9225.0,13443.75,9225.0,11531.25,176.0],["2023-12-22",11812.5,13218.75,11531.25,12262.5,43.0],["2023-12-26",12093.75,14456.25,12093.75,13950.0,64.0],["2023-12-27",14512.5,15468.75,13865.625,15243.75,72.0],["2023-12-28",15187.5,18281.25,15187.5,16031.25,151.0],["2023-12-29",15693.75,16818.75,14231.25,16481.25,38.0],["2024-01-02",16593.75,17156.25,15468.75,16650.0,52.0],["2024-01-03",16593.75,16593.75,15243.75,15356.25,15.0],["2024-01-04",15187.5,16762.5,14625.0,16200.0,51.0],["2024-01-05",16537.5,16762.5,15750.0,16537.5,45.0],["2024-01-08",16537.5,16650.0,14062.5,15750.0,38.0],["2024-01-09",15918.75,15918.75,14456.25,15131.25,20.0],["2024-01-10",15187.5,15750.0,14861.25,15637.5,11.0],["2024-01-11",15412.5,15581.25,14737.5,14962.5,16.0],["2024-01-12",15018.75,15750.0,13837.5,13950.0,26.0],["2024-01-16",13837.5,14625.0,12487.5,14400.0,30.0],["2024-01-17",14287.5,14287.5,12937.5,13612.5,6.0],["2024-01-18",13556.25,13893.75,13162.5,13500.0,21.0],["2024-01-19",13443.75,13781.25,12993.75,13443.75,5.0],["2024-01-22",13275.0,13950.0,12431.25,13725.0,31.0],["2024-01-23",14287.5,15750.0,13612.5,14175.0,76.0],["2024-01-24",14175.0,15052.5,13820.625,14456.25,15.0],["2024-01-25",14456.25,17943.75,13725.0,17156.25,136.0],["2024-01-26",17493.75,19490.625,16650.0,19125.0,88.0],["2024-01-29",19687.5,20756.25,19012.5,19968.75,85.0],["2024-01-30",19631.25,20137.5,18281.25,19293.75,39.0],["2024-01-31",19012.5,21825.0,18450.0,20587.5,47.0],["2024-02-01",20587.5,21937.5,16143.75,19350.0,75.0],["2024-02-02",19462.5,20525.625,18489.375,19800.0,49.0],["2024-02-05",19631.25,20643.75,18112.5,20081.25,31.0],["2024-02-06",19912.5,21093.75,19912.5,20981.25,49.0],["2024-02-07",20868.75,23062.5,20868.75,23006.25,110.0],["2024-02-08",22950.0,23062.5,22106.25,22387.5,33.0],["2024-02-09",22387.5,24581.25,22387.5,24356.25,438.0],["2024-02-12",24806.25,25593.75,23850.0,24806.25,50.0],["2024-02-13",24300.0,25875.0,23118.75,25425.0,77.0],["2024-02-14",25762.5,27675.0,25256.25,27562.5,192.0],["2024-02-15",27618.75,29475.0,27607.5,28462.5,62.0],["2024-02-16",28800.0,29250.0,26775.0,28237.5,37.0],["2024-02-20",28237.5,31218.75,27770.625,29475.0,106.0],["2024-02-21",29643.75,30206.25,27900.0,29025.0,31.0],["2024-02-22",29250.0,30487.5,28293.75,30150.0,35.0],["2024-02-23",30262.5,31500.0,29199.375,30881.25,44.0],["2024-02-26",31556.25,32512.5,29756.25,30318.75,55.0],["2024-02-27",30712.5,30937.5,27618.75,28968.75,70.0],["2024-02-28",28968.75,30712.5,28800.0,30206.25,29.0],["2024-02-29",30206.25,30375.0,27281.25,28125.0,99.0],["2024-03-01",28181.25,30600.0,27281.25,29643.75,42.0],["2024-03-04",29981.25,30600.0,28743.75,30206.25,55.0],["2024-03-05",29925.0,30037.5,27112.5,27450.0,110.0],["2024-03-06",27506.25,29418.75,26943.75,29193.75,76.0],["2024-03-07",29137.5,30600.0,28586.25,30318.75,52.0],["2024-03-08",30375.0,33468.75,28125.0,28743.75,137.0],["2024-03-11",28968.75,31106.25,28350.0,28800.0,32.0],["2024-03-12",28687.5,28800.0,24806.25,27900.0,138.0],["2024-03-13",27900.0,29531.25,27618.75,29193.75,647.0],["2024-03-14",6637.5,7256.25,4387.5,4561.875,4573.0],["2024-03-15",4725.0,5062.5,4500.0,4545.0,1338.0],["2024-03-18",4618.125,4668.75,4218.75,4269.375,677.0],["2024-03-19",4173.75,4438.125,3993.75,4213.125,458.0],["2024-03-20",4291.875,4320.0,3999.375,4190.625,309.0],["2024-03-21",4162.5,4381.875,3993.75,4252.5,347.0],["2024-03-22",4218.75,4269.375,3993.75,4106.25,422.0],["2024-03-25",4050.0,4213.125,3819.375,4055.625,511.0],["2024-03-26",4038.75,4106.25,3909.375,3937.5,345.0],["2024-03-27",3965.625,4246.875,3909.375,4162.5,292.0],["2024-03-28",4106.25,4500.0,4106.25,4421.25,252.0],["2024-04-01",4556.25,4725.0,4494.375,4612.5,185.0],["2024-04-02",4578.75,4860.0,4393.125,4775.625,232.0],["2024-04-03",4837.5,4865.625,4561.875,4635.0,128.0],["2024-04-04",4556.25,4893.75,4500.0,4719.375,200.0],["2024-04-05",4668.75,4781.25,4618.125,4725.0,44.0],["2024-04-08",4674.375,4680.0,4443.75,4443.75,113.0],["2024-04-09",4443.75,4443.75,4241.25,4320.0,110.0],["2024-04-10",4387.5,4387.5,4156.875,4218.75,130.0],["2024-04-11",4218.75,4393.125,4168.125,4297.5,76.0],["2024-04-12",4348.125,4348.125,4111.875,4140.0,93.0],["2024-04-15",4162.5,4162.5,3841.875,3971.25,227.0],["2024-04-16",3881.25,4156.875,3864.375,3937.5,153.0],["2024-04-17",3898.125,4162.5,3898.125,3971.25,126.0],["2024-04-18",3898.125,4027.5,3898.125,3943.125,55.0],["2024-04-19",3937.5,3999.375,3864.375,3937.5,118.0],["2024-04-22",3825.0,3954.375,3774.375,3892.5,82.0],["2024-04-23",3915.0,4213.125,3915.0,3943.125,183.0],["2024-04-24",3881.25,4010.625,3875.625,3948.75,80.0],["2024-04-25",3825.0,3993.75,3825.0,3943.125,68.0],["2024-04-26",3993.75,3993.75,3926.25,3937.5,38.0],["2024-04-29",3976.875,4033.125,3881.25,3993.75,45.0],["2024-04-30",3937.5,4044.375,3937.5,3982.5,43.0],["2024-05-01",4106.25,4224.375,3993.75,4033.125,134.0],["2024-05-02",4106.25,4218.75,4055.625,4173.75,50.0],["2024-05-03",4246.875,4258.125,4123.125,4185.0,90.0],["2024-05-06",4218.75,4252.5,4078.125,4241.25,63.0],["2024-05-07",4151.25,4511.25,4106.25,4500.0,117.0],["2024-05-08",4415.625,4764.375,4410.0,4758.75,131.0],["2024-05-09",4696.875,4893.75,4635.0,4713.75,132.0],["2024-05-10",4584.375,4691.25,4443.75,4685.625,43.0],["2024-05-13",4668.75,4775.625,4500.0,4528.125,95.0],["2024-05-14",4556.25,4725.0,4505.625,4640.625,53.0],["2024-05-15",4618.125,4640.625,4336.875,4500.0,133.0],["2024-05-16",4393.125,4500.0,4224.375,4331.25,123.0],["2024-05-17",4235.625,4325.625,4156.875,4218.75,107.0],["2024-05-20",4218.75,4241.25,4106.25,4235.625,75.0],["2024-05-21",4162.5,4325.625,4145.625,4314.375,46.0],["2024-05-22",4325.625,4325.625,4218.75,4224.375,29.0],["2024-05-23",4190.625,4286.25,3999.375,4083.75,125.0],["2024-05-24",4055.625,4106.25,3881.25,3926.25,86.0],["2024-05-28",3898.125,3937.5,3808.125,3813.75,93.0],["2024-05-29",3768.75,4010.625,3768.75,3943.125,60.0],["2024-05-30",3948.75,4145.625,3915.0,4072.5,51.0],["2024-05-31",4106.25,4201.875,4050.0,4168.125,62.0],["2024-06-03",4134.375,4162.5,3993.75,4021.875,37.0],["2024-06-04",4050.0,4111.875,3920.625,3920.625,86.0],["2024-06-05",3881.25,4106.25,3825.0,4066.875,249.0],["2024-06-06",3926.25,3982.5,3723.75,3791.25,220.0],["2024-06-07",3768.75,3836.25,3712.5,3808.125,71.0],["2024-06-10",3712.5,3909.375,3712.5,3875.625,28.0],["2024-06-11",3841.875,3881.25,3757.5,3819.375,52.0],["2024-06-12",3825.0,3864.375,3729.375,3740.625,75.0],["2024-06-13",3785.625,3808.125,3735.0,3780.0,39.0],["2024-06-14",3780.0,3780.0,3571.875,3656.25,96.0],["2024-06-17",3588.75,3673.125,3588.75,3673.125,57.0],["2024-06-18",3656.25,3667.5,3543.75,3543.75,101.0],["2024-06-20",3543.75,3543.75,2981.25,2981.25,262.0],["2024-06-21",2981.25,3071.25,2829.375,2885.625,163.0],["2024-06-24",2981.25,3206.25,2902.5,3037.5,231.0],["2024-06-25",3133.125,3217.5,3043.125,3150.0,67.0],["2024-06-26",3206.25,3217.5,3093.75,3099.375,55.0],["2024-06-27",3065.625,3099.375,2953.125,2992.5,92.0],["2024-06-28",2981.25,3048.75,2913.75,2913.75,96.0],["2024-07-01",2925.0,3026.25,2925.0,2986.875,99.0],["2024-07-02",2992.5,2998.125,2896.875,2964.375,47.0],["2024-07-03",2964.375,3178.125,2964.375,3178.125,58.0],["2024-07-05",3166.875,3273.75,3133.125,3217.5,51.0],["2024-07-08",3240.0,3240.0,3178.125,3206.25,15.0],["2024-07-09",3183.75,3273.75,3155.625,3172.5,40.0],["2024-07-10",3178.125,3211.875,2986.875,3076.875,122.0],["2024-07-11",3054.375,3206.25,3054.375,3189.375,109.0],["2024-07-12",3183.75,3251.25,3183.75,3234.375,66.0],["2024-07-15",3206.25,3346.875,3206.25,3262.5,57.0],["2024-07-16",3285.0,3358.125,3285.0,3318.75,94.0],["2024-07-17",3346.875,3346.875,3076.875,3161.25,152.0],["2024-07-18",3133.125,3150.0,3048.75,3071.25,83.0],["2024-07-19",3043.125,3093.75,2947.5,2953.125,53.0],["2024-07-22",2925.0,3003.75,2868.75,2953.125,85.0],["2024-07-23",2964.375,2981.25,2868.75,2964.375,46.0],["2024-07-24",2975.625,3178.125,2958.75,3048.75,116.0],["2024-07-25",3105.0,3110.625,2992.5,3065.625,73.0],["2024-07-26",3060.0,3121.875,3037.5,3071.25,21.0],["2024-07-29",3133.125,3144.375,2953.125,2986.875,60.0],["2024-07-30",2958.75,3003.75,2874.375,2947.5,68.0],["2024-07-31",2941.875,2981.25,2896.875,2908.125,72.0],["2024-08-01",2896.875,2941.875,2773.125,2812.5,155.0],["2024-08-02",2835.0,2835.0,2688.75,2733.75,105.0],["2024-08-05",2531.25,2666.25,2334.375,2576.25,180.0],["2024-08-06",2548.125,2666.25,2548.125,2632.5,38.0],["2024-08-07",2604.375,2655.0,2401.875,2514.375,137.0],["2024-08-08",2491.875,2593.125,2463.75,2497.5,119.0],["2024-08-09",2531.25,2536.875,2396.25,2463.75,71.0],["2024-08-12",2525.625,2525.625,2311.875,2351.25,176.0],["2024-08-13",2362.5,2475.0,2362.5,2441.25,127.0],["2024-08-14",2486.25,2486.25,2368.125,2430.0,45.0],["2024-08-15",2418.75,2503.125,2401.875,2475.0,47.0],["2024-08-16",2480.625,2621.25,2480.625,2542.5,59.0],["2024-08-19",2548.125,2660.625,2531.25,2643.75,69.0],["2024-08-20",2632.5,2638.125,2548.125,2604.375,47.0],["2024-08-21",2587.5,2711.25,2587.5,2688.75,34.0],["2024-08-22",2700.0,2700.0,2565.0,2570.625,37.0],["2024-08-23",2531.25,2722.5,2531.25,2683.125,46.0],["2024-08-26",2700.0,2818.125,2700.0,2756.25,59.0],["2024-08-27",2711.25,2745.0,2683.125,2694.375,33.0],["2024-08-28",2688.75,2688.75,2615.625,2638.125,21.0],["2024-08-29",2632.5,2660.625,2598.75,2615.625,33.0],["2024-08-30",2587.5,2615.625,2503.125,2615.625,26.0],["2024-09-03",2565.0,2615.625,2525.625,2542.5,25.0],["2024-09-04",2542.5,2615.625,2503.125,2604.375,31.0],["2024-09-05",2598.75,2626.875,2559.375,2581.875,15.0],["2024-09-06",2559.375,2615.625,2418.75,2520.0,77.0],["2024-09-09",2446.875,2643.75,2446.875,2587.5,42.0],["2024-09-10",2587.5,2626.875,2548.125,2615.625,43.0],["2024-09-11",2598.75,2683.125,2531.25,2643.75,35.0],["2024-09-12",2655.0,2655.0,2542.5,2576.25,42.0],["2024-09-13",2626.875,2649.375,2553.75,2615.625,43.0],["2024-09-16",2626.875,2666.25,2565.0,2565.0,32.0],["2024-09-17",2587.5,2649.375,2531.25,2542.5,60.0],["2024-09-18",2559.375,2587.5,2390.625,2520.0,112.0],["2024-09-19",2525.625,2587.5,2486.25,2542.5,149.0],["2024-09-20",2570.625,2587.5,2463.75,2475.0,155.0],["2024-09-23",2424.375,2559.375,2362.5,2396.25,128.0],["2024-09-24",2401.875,2531.25,2401.875,2497.5,47.0],["2024-09-25",2486.25,2514.375,2396.25,2413.125,43.0],["2024-09-26",2413.125,2486.25,2396.25,2463.75,62.0],["2024-09-27",2469.375,2531.25,2458.125,2486.25,68.0],["2024-09-30",2531.25,2728.125,2503.125,2671.875,283.0],["2024-10-01",2683.125,2683.125,2570.625,2610.0,84.0],["2024-10-02",2615.625,2643.75,2531.25,2531.25,100.0],["2024-10-03",2542.5,2581.875,2407.5,2475.0,74.0],["2024-10-04",2475.0,2565.0,2475.0,2565.0,25.0],["2024-10-07",2553.75,2559.375,2491.875,2536.875,30.0],["2024-10-08",2531.25,2559.375,2503.125,2531.25,65.0],["2024-10-09",2542.5,2542.5,2390.625,2390.625,114.0],["2024-10-10",2418.75,2514.375,2390.625,2458.125,88.0],["2024-10-11",2480.625,2553.75,2446.875,2497.5,62.0],["2024-10-14",2525.625,2643.75,2435.625,2604.375,48.0],["2024-10-15",2542.5,2728.125,2542.5,2626.875,63.0],["2024-10-16",2598.75,3054.375,2598.75,2919.375,247.0],["2024-10-17",2958.75,2958.75,2812.5,2868.75,47.0],["2024-10-18",2818.125,2947.5,2745.0,2919.375,60.0],["2024-10-21",2981.25,3183.75,2880.0,3076.875,82.0],["2024-10-22",3065.625,3206.25,2986.875,3127.5,100.0],["2024-10-23",3088.125,3121.875,3015.0,3071.25,64.0],["2024-10-24",3003.75,3420.0,3003.75,3290.625,179.0],["2024-10-25",3262.5,3363.75,3093.75,3195.0,92.0],["2024-10-28",3318.75,3403.125,3195.0,3307.5,131.0],["2024-10-29",3290.625,3375.0,3262.5,3318.75,94.0],["2024-10-30",3262.5,3318.75,3138.75,3178.125,52.0],["2024-10-31",3099.375,3116.25,2790.0,2986.875,106.0],["2024-11-01",2998.125,3127.5,2975.625,3082.5,58.0],["2024-11-04",3026.25,3071.25,2958.75,3009.375,14.0],["2024-11-05",3048.75,3088.125,2941.875,3037.5,14.0],["2024-11-06",2998.125,3110.625,2998.125,3060.0,58.0],["2024-11-07",3076.875,3155.625,3026.25,3082.5,58.0],["2024-11-08",3144.375,3144.375,2930.625,3015.0,57.0],["2024-11-11",3037.5,3127.5,2823.75,2998.125,91.0],["2024-11-12",2925.0,3020.625,2868.75,2958.75,30.0],["2024-11-13",2981.25,2986.875,2840.625,2874.375,36.0],["2024-11-14",2880.0,3009.375,2812.5,2930.625,50.0],["2024-11-15",2925.0,2925.0,2745.0,2761.875,56.0],["2024-11-18",2745.0,2857.5,2660.625,2660.625,60.0],["2024-11-19",2655.0,2790.0,2655.0,2733.75,32.0],["2024-11-20",2756.25,2868.75,2677.5,2756.25,31.0],["2024-11-21",2677.5,2835.0,2677.5,2761.875,33.0],["2024-11-22",2705.625,2925.0,2700.0,2716.875,34.0],["2024-11-25",2812.5,2981.25,2767.5,2880.0,86.0],["2024-11-26",2880.0,2981.25,2880.0,2981.25,32.0],["2024-11-27",2953.125,3206.25,2925.0,3071.25,122.0],["2024-11-29",3054.375,3228.75,2986.875,3076.875,41.0],["2024-12-02",3093.75,3178.125,3043.125,3082.5,53.0],["2024-12-03",3082.5,3183.75,2812.5,3026.25,83.0],["2024-12-04",3076.875,3088.125,2902.5,2925.0,40.0],["2024-12-05",2964.375,2964.375,2761.875,2784.375,44.0],["2024-12-06",2806.875,2953.125,2784.375,2812.5,33.0],["2024-12-09",2812.5,3082.5,2773.125,3031.875,91.0],["2024-12-10",3093.75,3133.125,2936.25,3020.625,828.0],["2024-12-11",2368.125,2458.125,2160.0,2418.75,938.0],["2024-12-12",2306.25,2503.125,2165.625,2176.875,227.0],["2024-12-13",2193.75,2193.75,2081.25,2154.375,104.0],["2024-12-16",2165.625,2210.625,2137.5,2188.125,39.0],["2024-12-17",2193.75,2351.25,2188.125,2272.5,108.0],["2024-12-18",2238.75,2340.0,2098.125,2148.75,128.0],["2024-12-19",2250.0,2250.0,2098.125,2148.75,54.0],["2024-12-20",2148.75,2250.0,2098.125,2250.0,62.0],["2024-12-23",2154.375,2221.875,2053.125,2126.25,137.0],["2024-12-24",2137.5,2250.0,2137.5,2227.5,58.0],["2024-12-26",2261.25,2469.375,2227.5,2418.75,132.0],["2024-12-27",2396.25,2542.5,2373.75,2463.75,92.0],["2024-12-30",2475.0,2475.0,2306.25,2396.25,39.0],["2024-12-31",2379.375,2441.25,2289.375,2362.5,55.0],["2025-01-02",2368.125,2424.375,2323.125,2356.875,49.0],["2025-01-03",2345.625,2435.625,2345.625,2418.75,45.0],["2025-01-06",2469.375,2469.375,2205.0,2250.0,181.0],["2025-01-07",2193.75,2323.125,2143.125,2193.75,348.0],["2025-01-08",2238.75,2250.0,2103.75,2137.5,172.0],["2025-01-10",2137.5,2137.5,2036.25,2081.25,130.0],["2025-01-13",2081.25,2086.875,1923.75,1996.875,238.0],["2025-01-14",1974.375,2131.875,1968.75,2086.875,45.0],["2025-01-15",2165.625,2165.625,2025.0,2086.875,41.0],["2025-01-16",2086.875,2154.375,2013.75,2154.375,28.0],["2025-01-17",2143.125,2154.375,1991.25,2053.125,81.0],["2025-01-21",2131.875,2137.5,2053.125,2103.75,13.0],["2025-01-22",2058.75,2148.75,2047.5,2126.25,57.0],["2025-01-23",2131.875,2182.5,2098.125,2154.375,37.0],["2025-01-24",2131.875,2193.75,2092.5,2148.75,25.0],["2025-01-27",2137.5,2193.75,2092.5,2098.125,62.0],["2025-01-28",2053.125,2160.0,2013.75,2137.5,38.0],["2025-01-29",2131.875,2137.5,2002.5,2075.625,78.0],["2025-01-30",2070.0,2160.0,2036.25,2058.75,14.0],["2025-01-31",2019.375,2126.25,2013.75,2109.375,56.0],["2025-02-03",2081.25,2154.375,2025.0,2137.5,87.0],["2025-02-04",2176.875,2379.375,2086.875,2233.125,298.0],["2025-02-05",2250.0,2278.125,2193.75,2238.75,15.0],["2025-02-06",2250.0,2317.5,2221.875,2278.125,20.0],["2025-02-07",2261.25,2362.5,2205.0,2283.75,140.0],["2025-02-10",2356.875,2356.875,2143.125,2233.125,46.0],["2025-02-11",2193.75,2272.5,2086.875,2266.875,40.0],["2025-02-12",2199.375,2368.125,2199.375,2306.25,51.0],["2025-02-13",2255.625,2345.625,2250.0,2306.25,45.0],["2025-02-14",2306.25,2306.25,2250.0,2283.75,43.0],["2025-02-18",2216.25,2340.0,2143.125,2295.0,61.0],["2025-02-19",2250.0,2351.25,2210.625,2311.875,59.0],["2025-02-20",2356.875,2452.5,2306.25,2390.625,243.0],["2025-02-21",2255.625,2508.75,2199.375,2362.5,62.0],["2025-02-24",2289.375,2362.5,2238.75,2323.125,57.0],["2025-02-25",2362.5,2362.5,2216.25,2244.375,93.0],["2025-02-26",2199.375,2227.5,2148.75,2210.625,23.0],["2025-02-27",2143.125,2210.625,2109.375,2148.75,17.0],["2025-02-28",2137.5,2278.125,2036.25,2188.125,32.0],["2025-03-03",1940.625,2334.375,1912.5,2002.5,112.0],["2025-03-04",1968.75,2013.75,1923.75,2008.125,69.0],["2025-03-05",2058.75,2075.625,1912.5,2019.375,24.0],["2025-03-06",2019.375,2025.0,1935.0,2019.375,15.0],["2025-03-07",1991.25,2053.125,1935.0,1985.625,13.0],["2025-03-10",2013.75,2030.625,1940.625,1963.125,29.0],["2025-03-11",1957.5,1968.75,1918.125,1951.875,33.0],["2025-03-12",1929.375,2013.75,1884.375,1963.125,26.0],["2025-03-13",2002.5,2002.5,1816.875,1856.25,22.0],["2025-03-14",1856.25,1963.125,1856.25,1884.375,45.0],["2025-03-17",1839.375,1884.375,1833.75,1856.25,37.0],["2025-03-18",1816.875,1890.0,1783.125,1833.75,39.0],["2025-03-19",1805.625,1884.375,1805.625,1856.25,29.0],["2025-03-20",1805.625,1912.5,1805.625,1890.0,12.0],["2025-03-21",1839.375,1901.25,1800.0,1895.625,20.0],["2025-03-24",1951.875,1951.875,1816.875,1856.25,28.0],["2025-03-25",1878.75,1940.625,1743.75,1816.875,36.0],["2025-03-26",1800.0,1856.25,1710.0,1794.375,20.0],["2025-03-27",1743.75,1800.0,1715.625,1788.75,8.0],["2025-03-28",1721.25,1788.75,1575.0,1659.375,60.0],["2025-03-31",1687.5,1687.5,1591.875,1631.25,31.0],["2025-04-01",1631.25,1631.25,1462.5,1507.5,132.0],["2025-04-02",1462.5,1665.0,1462.5,1648.125,78.0],["2025-04-03",1603.125,1670.625,1479.375,1648.125,158.0],["2025-04-04",1575.0,1743.75,1518.75,1580.625,121.0],["2025-04-07",1530.0,1631.25,1445.625,1541.25,64.0],["2025-04-08",1614.375,1715.625,1490.625,1569.375,29.0],["2025-04-09",1507.5,1687.5,1462.5,1659.375,37.0],["2025-04-10",1676.25,1743.75,1507.5,1659.375,45.0],["2025-04-11",1608.75,1755.0,1513.125,1636.875,77.0],["2025-04-14",1687.5,1777.5,1670.625,1766.25,19.0],["2025-04-15",1040.625,1063.125,708.75,742.5,5424.0],["2025-04-16",731.25,776.25,663.75,691.875,787.0],["2025-04-17",703.125,708.75,618.75,669.375,708.0],["2025-04-21",646.875,753.75,646.875,680.625,481.0],["2025-04-22",731.25,759.375,680.625,731.25,425.0],["2025-04-23",720.0,759.375,703.125,748.125,196.0],["2025-04-24",759.375,787.5,720.0,787.5,413.0],["2025-04-25",798.75,798.75,697.5,731.25,826.0],["2025-04-28",534.375,590.625,438.75,444.375,2337.0],["2025-04-29",331.875,506.25,320.625,466.875,782.0],["2025-04-30",455.625,466.875,405.0,444.375,509.0],["2025-05-01",444.375,450.0,405.0,410.625,122.0],["2025-05-02",416.25,433.125,365.625,416.25,134.0],["2025-05-05",405.0,416.25,365.625,405.0,171.0],["2025-05-06",382.5,438.75,376.875,399.375,120.0],["2025-05-07",376.875,410.625,348.75,410.625,97.0],["2025-05-08",376.875,410.625,365.625,405.0,114.0],["2025-05-09",382.5,421.875,371.25,421.875,33.0],["2025-05-12",405.0,433.125,331.875,405.0,107.0],["2025-05-13",354.375,393.75,348.75,371.25,45.0],["2025-05-14",371.25,376.875,343.125,348.75,29.0],["2025-05-15",348.75,376.875,326.25,371.25,48.0],["2025-05-16",337.5,365.625,337.5,365.625,16.0],["2025-05-19",343.125,371.25,343.125,365.625,51.0],["2025-05-20",360.0,365.625,326.25,365.625,17.0],["2025-05-21",337.5,365.625,337.5,354.375,5.0],["2025-05-22",337.5,360.0,326.25,337.5,4.0],["2025-05-23",343.125,354.375,337.5,354.375,9.0],["2025-05-27",348.75,365.625,337.5,365.625,17.0],["2025-05-28",337.5,388.125,337.5,360.0,2.0],["2025-05-29",365.625,393.75,337.5,393.75,44.0],["2025-05-30",365.625,393.75,365.625,365.625,40.0],["2025-06-02",365.625,393.75,343.125,360.0,62.0],["2025-06-03",371.25,393.75,337.5,365.625,68.0],["2025-06-04",337.5,388.125,331.875,337.5,56.0],["2025-06-05",388.125,388.125,337.5,365.625,6.0],["2025-06-06",343.125,360.0,331.875,360.0,4.0],["2025-06-09",365.625,365.625,326.25,337.5,229.0],["2025-06-10",331.875,365.625,326.25,337.5,50.0],["2025-06-11",337.5,365.625,331.875,343.125,13.0],["2025-06-12",455.625,506.25,421.875,438.75,250.0],["2025-06-13",427.5,466.875,393.75,421.875,35.0],["2025-06-16",399.375,438.75,393.75,416.25,33.0],["2025-06-17",421.875,421.875,393.75,410.625,25.0],["2025-06-18",416.25,416.25,399.375,405.0,16.0],["2025-06-20",399.375,410.625,393.75,393.75,28.0],["2025-06-23",399.375,416.25,393.75,393.75,36.0],["2025-06-24",393.75,405.0,393.75,393.75,42.0],["2025-06-25",393.75,421.875,393.75,393.75,23.0],["2025-06-26",393.75,421.875,371.25,393.75,51.0],["2025-06-27",371.25,410.625,371.25,405.0,49.0],["2025-06-30",393.75,410.625,382.5,410.625,12.0],["2025-07-01",433.125,433.125,382.5,399.375,7.0],["2025-07-02",393.75,450.0,360.0,410.625,70.0],["2025-07-03",393.75,405.0,393.75,405.0,33.0],["2025-07-07",433.125,433.125,371.25,393.75,27.0],["2025-07-08",393.75,416.25,388.125,393.75,24.0],["2025-07-09",393.75,433.125,388.125,410.625,16.0],["2025-07-10",433.125,433.125,399.375,410.625,6.0],["2025-07-11",410.625,641.25,405.0,500.625,404.0],["2025-07-14",478.125,646.875,478.125,579.375,82.0],["2025-07-15",568.125,618.75,545.625,545.625,29.0],["2025-07-16",551.25,568.125,506.25,568.125,6.0],["2025-07-17",590.625,601.875,506.25,534.375,9.0],["2025-07-18",551.25,618.75,534.375,618.75,26.0],["2025-07-21",618.75,675.0,506.25,652.5,139.0],["2025-07-22",675.0,691.875,534.375,675.0,44.0],["2025-07-23",618.75,731.25,618.75,697.5,97.0],["2025-07-24",675.0,736.875,646.875,686.25,35.0],["2025-07-25",663.75,680.625,618.75,658.125,13.0],["2025-07-28",680.625,838.125,607.5,607.5,19.0],["2025-07-29",624.375,675.0,596.25,669.375,6.0],["2025-07-30",675.0,675.0,613.125,613.125,20.0],["2025-07-31",675.0,675.0,579.375,618.75,61.0],["2025-08-01",601.875,669.375,601.875,613.125,6.0],["2025-08-04",613.125,675.0,590.625,675.0,7.0],["2025-08-05",8.625,10.5,8.625,10.125,3636.0],["2025-08-06",10.2,10.5,7.725,10.125,2488.0],["2025-08-07",9.42,11.99,9.42,11.39,2900.0],["2025-08-08",9.48,10.5,8.03,9.985,5700.0],["2025-08-11",9.0,9.17,8.5,9.15,2600.0],["2025-08-12",8.51,9.17,8.51,9.0,1900.0],["2025-08-13",9.0,9.5,8.41,9.302,3200.0],["2025-08-14",8.957,8.957,8.75,8.75,900.0],["2025-08-15",9.6,10.0,8.49,9.01,5200.0],["2025-08-18",8.85,8.95,8.3,8.95,3100.0],["2025-08-19",8.3,8.915,8.1,8.915,1100.0],["2025-08-20",7.72,8.37,7.72,8.37,1100.0],["2025-08-21",7.79,8.5,7.79,8.5,1600.0],["2025-08-22",8.25,8.25,7.6,8.2,5600.0],["2025-08-25",8.25,8.25,7.7,7.95,1600.0],["2025-08-26",7.95,7.95,7.51,7.6,1600.0],["2025-08-27",7.43,7.48,7.43,7.48,3200.0],["2025-08-28",7.45,7.5,7.17,7.5,2600.0],["2025-08-29",7.25,7.25,7.0,7.0,800.0],["2025-09-02",7.2,7.5,7.2,7.48,4900.0],["2025-09-03",7.7,8.88,7.36,8.15,7100.0],["2025-09-04",8.72,9.4,8.06,8.79,5000.0],["2025-09-05",9.02,9.7,8.4,9.0,9300.0],["2025-09-08",9.2,9.2,8.6,9.0,2800.0],["2025-09-09",9.0,9.0,8.55,9.0,1800.0],["2025-09-10",8.6,9.86,8.6,9.7,14500.0],["2025-09-11",8.55,8.99,8.55,8.8,2200.0],["2025-09-12",8.6,12.75,8.32,12.4,75800.0],["2025-09-15",11.0,11.64,8.05,9.8,103400.0],["2025-09-16",9.75,9.75,8.7,9.58,16700.0],["2025-09-17",9.5,10.1,8.872,9.52,10900.0],["2025-09-18",9.5,9.5,8.883,8.883,2500.0],["2025-09-19",8.89,9.0,8.375,8.375,5100.0],["2025-09-22",8.75,9.64,8.2,9.08,16300.0],["2025-09-23",8.5,8.635,8.35,8.5,4400.0],["2025-09-24",8.6,8.6,7.5,8.35,20100.0],["2025-09-25",8.0,8.1,7.687,7.75,6700.0],["2025-09-26",7.97,7.97,7.75,7.75,800.0],["2025-09-29",7.26,10.2,7.26,9.7,69200.0],["2025-09-30",9.78,9.78,8.49,8.95,35000.0],["2025-10-01",8.95,9.29,8.675,8.9,8000.0],["2025-10-02",9.09,9.09,8.55,8.6,11800.0],["2025-10-03",8.9,8.95,7.88,8.82,24600.0],["2025-10-06",34.77,170.0,30.03,130.4,24947100.0],["2025-10-07",211.95,240.0,175.0,182.6,2076700.0],["2025-10-08",140.0,175.0,138.01,160.075,761200.0],["2025-10-09",158.5,180.0,140.502,175.31,347900.0],["2025-10-10",177.95,199.2,161.86,173.6,326800.0],["2025-10-13",179.99,182.97,152.0,159.01,148700.0],["2025-10-14",156.69,188.25,156.69,176.91,192300.0],["2025-10-15",171.59,179.95,158.0,159.06,171100.0],["2025-10-16",161.1,163.0,150.0,156.61,118200.0],["2025-10-17",155.77,159.413,151.83,157.82,136200.0],["2025-10-20",153.44,154.95,143.0,148.16,94200.0],["2025-10-21",148.0,148.875,129.535,129.54,124300.0],["2025-10-22",128.54,144.0,128.54,140.53,87700.0],["2025-10-23",136.91,140.45,128.44,129.92,63500.0],["2025-10-24",131.03,137.38,130.01,133.24,135000.0],["2025-10-27",135.0,138.45,112.949,123.02,310000.0],["2025-10-28",131.54,131.54,118.1,124.51,201000.0],["2025-10-29",121.41,121.41,108.695,118.0,201500.0],["2025-10-30",116.0,119.54,103.21,107.25,226900.0],["2025-10-31",107.26,111.61,101.04,110.1,220800.0],["2025-11-03",109.0,111.0,100.0,104.75,365900.0],["2025-11-04",101.96,109.01,100.0,104.94,107100.0],["2025-11-05",103.2,121.0,101.92,120.0,88800.0],["2025-11-06",120.0,120.0,114.0,119.29,47700.0],["2025-11-07",119.0,128.38,114.28,127.0,79000.0],["2025-11-10",125.69,129.0,115.61,115.61,308300.0],["2025-11-11",118.81,126.38,109.71,112.66,251500.0],["2025-11-12",117.79,117.79,95.01,102.195,127300.0],["2025-11-13",99.37,117.0,96.05,112.57,272600.0],["2025-11-14",105.6,110.84,105.0,106.345,179100.0],["2025-11-17",108.67,110.68,103.59,108.835,182000.0],["2025-11-18",104.28,120.55,102.0,115.0,245400.0],["2025-11-19",115.4,127.9,108.142,111.0,338500.0],["2025-11-20",111.0,115.0,100.0,102.61,215200.0],["2025-11-21",101.1,112.26,95.97,105.0,305200.0],["2025-11-24",108.0,108.02,99.65,107.0,121800.0],["2025-11-25",103.0,110.0,101.31,104.57,90300.0],["2025-11-26",107.13,110.0,105.0,110.0,54300.0],["2025-11-28",111.0,111.0,97.0,100.0,66800.0],["2025-12-01",100.4,104.459,74.01,83.11,529900.0],["2025-12-02",87.57,92.42,83.12,89.2,108700.0],["2025-12-03",88.255,99.99,85.0,90.16,163100.0],["2025-12-04",89.7,92.4,83.0,90.44,47700.0],["2025-12-05",86.0,86.0,78.0,79.99,154300.0],["2025-12-08",82.66,83.0,78.6,81.68,90400.0],["2025-12-09",81.67,97.24,81.39,95.15,144000.0],["2025-12-10",91.54,95.045,85.34,85.67,48200.0],["2025-12-11",85.211,91.18,80.47,88.41,71200.0],["2025-12-12",86.49,91.25,80.2,83.4,45000.0],["2025-12-15",83.6,83.6,79.27,80.67,29200.0],["2025-12-16",80.0,82.396,75.21,78.0,40500.0],["2025-12-17",79.375,81.775,71.26,75.84,55400.0],["2025-12-18",75.95,77.695,73.56,76.77,21800.0],["2025-12-19",75.199,80.0,75.199,78.74,87200.0],["2025-12-22",77.48,82.98,77.48,82.82,19800.0],["2025-12-23",84.35,87.11,82.95,83.74,36500.0],["2025-12-24",84.02,84.95,81.8,84.0,14200.0],["2025-12-26",83.4,86.275,82.876,85.74,36800.0],["2025-12-29",81.8,85.5,81.8,82.3,18500.0],["2025-12-30",82.4,84.36,82.3,82.67,16600.0],["2025-12-31",82.0,87.7,81.3,87.11,29400.0],["2026-01-02",87.95,90.99,86.854,90.7,24900.0],["2026-01-05",89.01,91.05,81.06,82.12,32300.0],["2026-01-06",82.14,86.81,80.11,80.57,48700.0],["2026-01-07",81.22,82.01,78.0,78.09,32900.0],["2026-01-08",81.22,81.22,72.87,73.7,60700.0],["2026-01-09",75.0,80.88,74.2,79.99,32200.0],["2026-01-12",81.43,83.92,77.0,77.8,40200.0],["2026-01-13",78.88,81.5,77.0,81.5,16200.0],["2026-01-14",79.69,84.5,74.0,78.37,45200.0],["2026-01-15",75.85,78.2,74.812,74.89,12600.0],["2026-01-16",74.76,78.205,73.37,73.53,22800.0],["2026-01-20",73.47,75.69,71.46,71.46,17700.0],["2026-01-21",72.96,78.92,72.594,78.92,36400.0],["2026-01-22",78.84,87.4,78.0,85.24,57700.0],["2026-01-23",86.48,86.48,79.55,81.52,21900.0],["2026-01-26",80.07,85.28,80.07,82.69,17900.0],["2026-01-27",80.91,84.5,80.85,84.24,18000.0],["2026-01-28",85.058,86.0,81.07,81.9,21200.0],["2026-01-29",80.94,83.5,78.0,79.86,14300.0],["2026-01-30",79.74,81.5,76.35,77.55,15100.0],["2026-02-02",76.76,78.227,76.0,77.99,18400.0],["2026-02-03",78.96,83.49,78.0,83.49,31000.0],["2026-02-04",80.89,81.4,75.1,79.23,19800.0],["2026-02-05",77.57,78.02,69.02,70.85,32700.0],["2026-02-06",71.17,74.4,71.0,72.4,29900.0],["2026-02-09",71.96,81.3,71.96,79.07,56900.0],["2026-02-10",77.24,86.62,75.59,83.625,41000.0],["2026-02-11",86.01,86.945,81.0,82.69,47100.0],["2026-02-12",80.0,84.38,78.296,82.96,25200.0],["2026-02-13",80.05,83.54,66.085,66.29,65100.0],["2026-02-17",65.42,65.42,51.59,58.245,134700.0],["2026-02-18",60.76,65.0,51.14,53.48,261500.0],["2026-02-19",53.01,53.47,49.12,52.62,58200.0],["2026-02-20",52.8,54.27,48.08,49.72,41700.0],["2026-02-23",51.0,55.265,48.5,53.58,41400.0],["2026-02-24",54.02,60.0,53.95,58.22,34800.0],["2026-02-25",59.1,62.94,58.0,58.73,38200.0],["2026-02-26",58.91,60.11,57.0,58.55,17500.0],["2026-02-27",59.27,59.335,54.94,54.94,15600.0],["2026-03-02",53.86,55.0,51.78,54.205,23900.0],["2026-03-03",54.12,55.83,53.0,55.83,14900.0],["2026-03-04",54.305,59.99,54.305,57.54,16900.0],["2026-03-05",57.0,57.1,52.005,53.78,38200.0],["2026-03-06",52.13,55.99,51.4,55.87,25200.0],["2026-03-09",52.47,64.605,52.47,62.11,77100.0],["2026-03-10",62.48,68.099,60.565,62.79,84500.0],["2026-03-11",62.64,66.99,62.64,64.18,36700.0],["2026-03-12",64.8,64.8,59.51,59.9,17100.0],["2026-03-13",60.99,62.25,57.0,60.06,30000.0],["2026-03-16",61.67,61.7,58.51,60.95,12900.0],["2026-03-17",61.19,65.0,58.21,64.3,33600.0],["2026-03-18",63.3,64.78,58.75,58.75,26200.0],["2026-03-19",59.735,64.33,58.06,59.045,37900.0],["2026-03-20",59.13,62.56,56.09,58.4,33300.0],["2026-03-23",61.22,62.02,55.89,58.83,29500.0],["2026-03-24",59.8,65.0,59.66,64.36,33700.0],["2026-03-25",71.5,80.0,65.34,69.97,99300.0],["2026-03-26",69.29,74.83,67.64,69.11,41100.0],["2026-03-27",69.0,70.25,61.39,63.04,38200.0],["2026-03-30",64.43,65.85,55.98,58.53,33700.0],["2026-03-31",58.78,65.35,58.61,65.35,22400.0],["2026-04-01",65.35,69.53,64.28,69.53,51400.0],["2026-04-02",69.53,71.56,67.5,70.495,37500.0],["2026-04-06",71.995,71.995,62.72,63.01,49000.0],["2026-04-07",63.65,64.49,58.39,62.15,61200.0],["2026-04-08",63.52,66.47,60.34,63.65,139500.0],["2026-04-09",63.5,68.0,63.5,66.01,83900.0],["2026-04-10",65.75,66.865,63.32,63.63,82300.0],["2026-04-13",63.24,68.48,61.982,64.51,62400.0],["2026-04-14",65.57,68.85,59.25,67.8,101300.0],["2026-04-15",68.01,71.46,66.82,69.32,54600.0],["2026-04-16",68.89,70.95,66.66,67.9,19400.0],["2026-04-17",68.51,74.0,68.51,70.3,32100.0],["2026-04-20",70.61,70.675,67.67,69.895,70400.0],["2026-04-21",58.0,58.69,51.36,51.69,649400.0],["2026-04-22",56.75,56.75,52.01,52.36,186400.0],["2026-04-23",54.29,55.89,52.25,54.01,92200.0],["2026-04-24",53.64,55.9,53.5,54.37,59400.0],["2026-04-27",56.09,58.289,55.38,57.18,109000.0],["2026-04-28",56.88,57.17,53.75,54.77,83100.0],["2026-04-29",54.9,57.36,54.33,55.52,47300.0],["2026-04-30",54.9,58.135,54.9,57.32,31500.0],["2026-05-01",57.23,57.505,55.88,57.28,30400.0],["2026-05-04",56.51,59.84,56.51,59.37,45800.0],["2026-05-05",60.08,60.08,58.01,59.34,32500.0],["2026-05-06",60.27,60.27,57.26,57.87,44400.0],["2026-05-07",57.08,57.39,55.55,56.57,21400.0],["2026-05-08",57.5,57.5,56.2,56.5,25200.0],["2026-05-11",57.53,58.38,55.65,56.4,45700.0],["2026-05-12",55.75,57.705,53.815,56.665,36200.0],["2026-05-13",55.67,59.2,55.67,57.55,49300.0],["2026-05-14",57.91,59.0,56.7,59.0,29300.0],["2026-05-15",57.92,57.92,53.3,53.78,49000.0],["2026-05-18",52.6,54.2,50.4,51.41,73100.0],["2026-05-19",51.53,51.61,48.25,48.25,90200.0],["2026-05-20",49.89,52.71,49.0,51.515,60000.0],["2026-05-21",50.51,52.995,49.55,52.7,51600.0],["2026-05-22",52.04,55.32,50.4,51.075,71400.0],["2026-05-26",52.42,54.055,51.1,51.81,50400.0],["2026-05-27",51.1,52.62,49.52,49.52,29900.0],["2026-05-28",50.33,51.51,48.0,49.19,50100.0],["2026-05-29",48.92,51.91,47.49,51.27,54300.0],["2026-06-01",50.92,53.081,50.005,50.7,31200.0],["2026-06-02",50.7,50.7,48.58,49.3,32900.0],["2026-06-03",48.09,50.75,48.0,49.05,65300.0],["2026-06-04",50.02,54.32,50.02,53.17,67500.0],["2026-06-05",53.22,53.22,48.64,50.43,33900.0],["2026-06-08",50.69,51.1,48.665,49.32,31100.0],["2026-06-09",50.72,52.18,46.7,49.03,42600.0],["2026-06-10",48.53,50.38,47.13,47.13,34000.0],["2026-06-11",47.01,49.88,46.5,49.105,69400.0],["2026-06-12",49.18,53.25,49.02,51.89,80900.0],["2026-06-15",51.79,52.13,48.61,49.905,69000.0],["2026-06-16",50.92,51.515,47.1,47.1,61600.0],["2026-06-17",47.72,51.6,46.486,48.76,73400.0],["2026-06-18",49.48,52.9,49.48,52.36,171000.0],["2026-06-22",52.05,55.95,52.0,54.7,96400.0],["2026-06-23",53.49,55.1,52.14,52.14,53300.0],["2026-06-24",52.5,52.505,50.39,51.87,30800.0],["2026-06-25",52.0,53.67,50.11,52.77,56500.0],["2026-06-26",51.84,55.35,51.783,55.11,423400.0],["2026-06-29",55.17,57.0,54.05,55.88,80100.0],["2026-06-30",55.32,56.8,53.49,54.0,104000.0],["2026-07-01",53.04,54.94,50.86,52.545,53000.0],["2026-07-02",52.81,55.206,51.03,52.51,68800.0],["2026-07-06",53.4,54.22,51.6,51.85,33400.0],["2026-07-07",52.0,52.565,49.7,50.77,77000.0],["2026-07-08",50.69,51.37,48.61,49.8,57600.0],["2026-07-09",50.82,51.99,49.83,51.74,57100.0],["2026-07-10",51.38,51.975,49.26,50.07,56500.0],["2026-07-13",51.57,52.845,48.1,48.38,103700.0],["2026-07-14",48.63,49.96,46.19,46.36,88766.0],["2026-07-15",47.5,48.5,44.685,45.44,94830.175471],["2026-07-16",45.2,45.535,43.27,44.28,86797.39444],["2026-07-17",43.24,45.75,42.7,43.54,74238.856719],["2026-07-20",44.21,45.4099,43.25,44.5,28179.510412],["2026-07-21",44.26,46.2675,44.26,45.68,50903.204091],["2026-07-22",45.27,45.28,44.16,44.6,38284.823763],["2026-07-23",44.16,45.06,42.51,44.99,42529.674695],["2026-07-24",44.3,45,41.53,43.08,106727.890661],["2026-07-27",42.64,45.51,41.98,41.99,67769.364976],["2026-07-28",42.16,43.2877,40.325,41.6,63150.606871],["2026-08-19",54.18,54.93,52.02,52.96,88345.801895],["2026-08-20",52.83,52.89,50.5,51.985,21638.921143],["2026-08-21",52.48,53,49.03,51.58,62308.628035],["2026-08-24",53.04,58.92,51.16,58.65,138812.653039],["2026-08-25",58.82,64.15,58,63.4,147298.984064],["2026-08-26",64.5,64.5,60.46,61.48,91771.938155],["2026-08-27",62,63.56,60.55,63.3,80302.334592],["2026-08-28",62.115,62.98,59.895,60.78,39959.725316],["2026-08-31",60.54,60.9,57.575,58.97,44913.032683],["2026-09-01",58.01,58.05,55.34,55.6,58131.055922],["2026-09-02",56.52,60.13,56.52,59.67,268135.17258],["2026-09-03",59.76,60.315,57.3,57.71,116623.637107],["2026-09-04",57.37,58.19,56.57,57.93,103944.338439],["2026-09-08",57.39,60.51,56.6,59.09,178552.209063],["2026-09-09",58.52,59.01,55.7001,55.74,92947.027138],["2026-09-10",55.61,57.5,54.03,54.35,113034.324571],["2026-09-11",54.78,56.08,53.09,53.7,88505.421156],["2026-09-14",53.28,57.55,52.66,56.85,102617.596572],["2026-09-15",55.99,56.36,54.51,55.165,105466.361841],["2026-09-16",55.01,56.27,53.26,54.16,96596.032365],["2026-09-17",56.22,57.105,53.28,53.86,135261.931129],["2026-09-18",53.04,53.86,51.8,53.05,99578.006623],["2026-09-21",53.84,55.055,53.07,53.7,96463.117417]]}