{"t":"UPXI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-24",100.0,116.0,90.0,112.0,285885.0],["2021-06-25",144.0,187.4,143.0,157.2,1721740.0],["2021-06-28",144.6,155.8,127.0,153.8,107670.0],["2021-06-29",144.4,150.0,132.0,137.0,84330.0],["2021-06-30",130.8,136.0,122.0,123.8,36850.0],["2021-07-01",123.8,129.6,115.6,116.6,21730.0],["2021-07-02",116.2,122.5,110.0,121.6,13505.0],["2021-07-06",120.2,131.12,113.0,117.6,62855.0],["2021-07-07",117.6,120.6,101.0,107.0,26910.0],["2021-07-08",101.6,107.6,98.2,103.6,17860.0],["2021-07-09",103.6,112.4,101.6,104.4,15310.0],["2021-07-12",103.4,110.0,102.8,108.0,9680.0],["2021-07-13",105.6,115.8,102.2,109.2,25585.0],["2021-07-14",106.8,112.0,93.2,95.0,18085.0],["2021-07-15",93.2,97.4,89.0,91.0,8600.0],["2021-07-16",92.4,94.78,88.0,89.2,3750.0],["2021-07-19",88.4,91.6,77.26,81.2,21400.0],["2021-07-20",83.2,86.06,80.0,83.6,13595.0],["2021-07-21",83.6,86.2,81.4,81.6,6860.0],["2021-07-22",81.6,83.6,78.2,82.2,9500.0],["2021-07-23",83.2,87.0,80.2,87.0,9725.0],["2021-07-26",93.4,93.4,84.2,87.6,16485.0],["2021-07-27",87.6,93.0,85.0,93.0,19800.0],["2021-07-28",122.4,148.0,105.6,112.4,2745985.0],["2021-07-29",103.0,112.8,101.0,106.8,68345.0],["2021-07-30",104.0,112.4,102.6,110.2,20070.0],["2021-08-02",109.6,114.6,100.4,103.2,27920.0],["2021-08-03",101.6,112.0,97.0,108.2,26765.0],["2021-08-04",105.6,108.0,93.4,96.4,26200.0],["2021-08-05",97.8,106.6,96.36,101.4,27855.0],["2021-08-06",102.6,104.6,98.6,102.2,6995.0],["2021-08-09",102.2,102.2,95.0,100.2,11335.0],["2021-08-10",101.6,103.8,97.2,103.6,11265.0],["2021-08-11",104.4,114.8,100.8,114.4,24795.0],["2021-08-12",113.8,115.4,109.22,114.6,9940.0],["2021-08-13",114.6,114.6,105.0,107.4,7990.0],["2021-08-16",108.4,112.0,105.0,109.8,7440.0],["2021-08-17",110.4,111.4,106.0,111.4,5520.0],["2021-08-18",112.0,138.8,105.4,136.0,266485.0],["2021-08-19",132.6,134.6,100.02,104.6,79805.0],["2021-08-20",100.8,106.0,97.4,103.2,14655.0],["2021-08-23",106.0,108.8,101.28,107.0,13335.0],["2021-08-24",109.2,109.2,103.26,105.6,4045.0],["2021-08-25",105.2,106.9,100.6,104.6,6320.0],["2021-08-26",105.4,105.4,101.6,103.6,4920.0],["2021-08-27",102.8,104.6,101.2,104.6,4790.0],["2021-08-30",104.6,105.6,101.4,103.2,10360.0],["2021-08-31",104.0,108.4,102.0,107.7,3725.0],["2021-09-01",108.0,117.6,106.1,116.2,14395.0],["2021-09-02",116.0,122.0,113.2,121.8,12575.0],["2021-09-03",122.0,122.4,111.2,113.0,17795.0],["2021-09-07",114.4,118.4,112.6,116.0,11220.0],["2021-09-08",114.28,116.5,111.0,114.6,9705.0],["2021-09-09",113.6,117.2,112.0,116.4,8160.0],["2021-09-10",116.0,123.4,113.9,115.2,34850.0],["2021-09-13",117.0,119.8,104.0,108.8,35310.0],["2021-09-14",108.8,108.86,102.5,107.2,9125.0],["2021-09-15",108.2,116.6,104.9,116.6,26970.0],["2021-09-16",121.0,124.78,97.0,106.6,65420.0],["2021-09-17",102.6,108.0,100.0,105.8,17465.0],["2021-09-20",101.0,101.6,94.4,96.6,20105.0],["2021-09-21",97.2,99.8,92.8,93.0,8305.0],["2021-09-22",93.4,99.0,91.0,95.8,17625.0],["2021-09-23",96.8,102.0,95.0,101.6,6495.0],["2021-09-24",100.0,105.6,99.8,102.0,11235.0],["2021-09-27",102.8,106.0,100.6,102.6,5255.0],["2021-09-28",102.6,104.2,98.2,100.2,5560.0],["2021-09-29",102.4,106.4,96.0,104.8,24705.0],["2021-09-30",105.0,105.0,97.8,101.6,8840.0],["2021-10-01",102.6,103.3,96.2,97.6,4500.0],["2021-10-04",96.6,107.2,93.46,100.2,10510.0],["2021-10-05",100.0,100.8,96.2,96.8,3685.0],["2021-10-06",95.6,100.6,94.98,97.6,5355.0],["2021-10-07",97.4,99.58,94.4,98.0,6095.0],["2021-10-08",98.4,101.3,97.0,99.6,5175.0],["2021-10-11",100.0,104.0,97.8,102.4,3465.0],["2021-10-12",100.8,103.8,100.32,103.6,3540.0],["2021-10-13",102.0,103.0,97.4,100.2,4005.0],["2021-10-14",158.0,187.2,133.4,139.6,5923950.0],["2021-10-15",124.26,130.8,119.6,128.0,175615.0],["2021-10-18",127.2,127.2,120.8,123.4,44045.0],["2021-10-19",128.0,154.0,123.0,152.8,465020.0],["2021-10-20",139.8,140.8,124.4,129.2,137460.0],["2021-10-21",127.6,131.58,121.2,123.4,42495.0],["2021-10-22",118.2,122.4,111.4,120.8,50030.0],["2021-10-25",118.4,123.4,115.88,120.8,16160.0],["2021-10-26",122.4,122.4,113.2,114.4,17410.0],["2021-10-27",114.0,123.0,113.8,115.0,34670.0],["2021-10-28",115.0,118.8,111.0,113.6,15355.0],["2021-10-29",112.6,119.6,110.2,118.0,22160.0],["2021-11-01",116.8,119.34,112.0,112.2,11255.0],["2021-11-02",113.0,115.2,111.2,111.4,8430.0],["2021-11-03",112.8,114.8,104.4,110.8,55035.0],["2021-11-04",108.8,109.22,98.6,100.4,34410.0],["2021-11-05",101.2,102.6,100.2,101.0,8875.0],["2021-11-08",102.2,111.2,100.8,105.2,32815.0],["2021-11-09",104.6,106.42,97.4,101.2,31455.0],["2021-11-10",100.0,100.0,95.6,97.0,17315.0],["2021-11-11",96.8,101.6,95.8,99.2,12325.0],["2021-11-12",100.0,111.6,99.0,108.8,61435.0],["2021-11-15",109.8,114.4,99.6,102.4,31450.0],["2021-11-16",101.0,102.4,98.2,99.2,11040.0],["2021-11-17",99.2,103.32,98.0,99.2,9790.0],["2021-11-18",100.2,101.26,95.2,97.8,12220.0],["2021-11-19",98.4,103.0,98.4,100.2,10125.0],["2021-11-22",100.28,100.6,96.2,97.2,10230.0],["2021-11-23",96.6,99.0,95.4,96.0,6660.0],["2021-11-24",96.0,103.4,96.0,101.6,10160.0],["2021-11-26",97.8,100.0,96.0,97.6,8615.0],["2021-11-29",99.6,99.6,95.2,96.8,13075.0],["2021-11-30",95.4,100.1,94.2,98.8,14595.0],["2021-12-01",100.6,100.6,90.0,90.0,6985.0],["2021-12-02",89.4,93.2,87.0,89.8,7615.0],["2021-12-03",89.8,90.7,84.4,85.0,5275.0],["2021-12-06",84.0,85.8,80.4,84.0,4285.0],["2021-12-07",84.2,91.2,84.2,89.6,2675.0],["2021-12-08",89.6,95.8,88.0,95.0,3610.0],["2021-12-09",94.8,97.0,92.2,93.0,2325.0],["2021-12-10",94.4,95.48,92.2,95.4,2950.0],["2021-12-13",96.2,97.0,92.2,93.2,1860.0],["2021-12-14",92.8,96.4,88.0,90.6,4070.0],["2021-12-15",91.6,91.6,84.6,85.4,4505.0],["2021-12-16",86.2,90.0,85.4,89.0,3815.0],["2021-12-17",87.8,89.6,84.2,84.2,4205.0],["2021-12-20",83.0,84.2,78.6,79.6,4345.0],["2021-12-21",83.48,86.0,80.7,83.6,2550.0],["2021-12-22",84.2,87.8,84.0,87.4,2155.0],["2021-12-23",87.4,87.4,83.46,84.6,1750.0],["2021-12-27",84.4,88.0,81.2,86.4,5600.0],["2021-12-28",85.4,86.0,81.0,82.2,2710.0],["2021-12-29",82.6,82.84,76.8,78.0,7715.0],["2021-12-30",81.0,83.8,78.6,82.4,4545.0],["2021-12-31",82.8,83.2,79.0,80.4,4470.0],["2022-01-03",80.2,86.8,80.2,85.6,5915.0],["2022-01-04",86.2,86.2,80.6,82.2,2225.0],["2022-01-05",82.2,84.4,79.6,80.4,2815.0],["2022-01-06",79.6,83.6,79.2,81.8,3945.0],["2022-01-07",80.8,84.8,80.8,82.4,2300.0],["2022-01-10",82.8,84.8,79.6,84.0,1980.0],["2022-01-11",83.0,86.4,80.6,85.0,4655.0],["2022-01-12",86.8,92.0,84.4,89.0,4325.0],["2022-01-13",89.4,96.6,88.34,91.2,5955.0],["2022-01-14",90.0,94.6,88.6,94.0,2685.0],["2022-01-18",92.0,97.4,87.0,87.2,4695.0],["2022-01-19",89.0,89.4,80.2,80.8,3770.0],["2022-01-20",82.0,89.72,81.94,86.0,4080.0],["2022-01-21",87.2,87.4,82.8,84.8,2800.0],["2022-01-24",82.4,85.6,79.6,84.4,4105.0],["2022-01-25",82.8,88.8,82.8,86.8,3345.0],["2022-01-26",88.8,89.8,82.2,82.6,4315.0],["2022-01-27",83.0,87.2,78.6,79.2,4515.0],["2022-01-28",81.0,85.34,79.2,82.6,2925.0],["2022-01-31",83.2,89.8,83.2,89.6,5025.0],["2022-02-01",89.8,91.0,88.6,90.6,1945.0],["2022-02-02",92.4,92.6,86.9,89.8,1715.0],["2022-02-03",87.8,90.82,86.4,89.2,680.0],["2022-02-04",89.6,93.0,87.4,92.8,1380.0],["2022-02-07",91.4,94.8,89.2,92.6,2585.0],["2022-02-08",92.8,99.0,90.94,96.2,6050.0],["2022-02-09",96.2,97.0,92.6,95.0,3890.0],["2022-02-10",92.2,97.24,92.2,93.4,2145.0],["2022-02-11",93.0,95.6,92.88,94.6,1415.0],["2022-02-14",95.4,99.4,93.4,94.6,3755.0],["2022-02-15",95.8,101.0,83.0,87.8,15905.0],["2022-02-16",89.2,90.4,86.6,89.6,4660.0],["2022-02-17",90.2,96.0,89.0,93.6,4575.0],["2022-02-18",93.6,94.4,90.4,92.6,1805.0],["2022-02-22",90.0,92.0,88.2,90.6,1030.0],["2022-02-23",90.6,90.6,87.4,89.0,1730.0],["2022-02-24",83.2,93.32,82.2,92.0,2045.0],["2022-02-25",93.6,93.6,90.1,92.8,750.0],["2022-02-28",92.6,95.2,92.2,94.0,2940.0],["2022-03-01",92.6,95.0,90.04,94.4,1120.0],["2022-03-02",94.6,97.8,93.0,96.8,2450.0],["2022-03-03",97.8,97.8,92.6,94.6,850.0],["2022-03-04",94.6,94.8,91.4,93.8,1280.0],["2022-03-07",94.8,95.6,92.2,94.0,1670.0],["2022-03-08",93.8,95.0,90.4,91.6,1700.0],["2022-03-09",93.0,95.8,90.8,95.8,1070.0],["2022-03-10",95.6,97.6,91.8,97.4,1130.0],["2022-03-11",97.4,101.0,96.68,99.6,3840.0],["2022-03-14",99.4,99.4,90.4,91.0,3885.0],["2022-03-15",92.4,95.6,89.0,93.0,1705.0],["2022-03-16",94.6,98.2,93.2,95.4,2725.0],["2022-03-17",96.6,103.0,96.0,96.0,4520.0],["2022-03-18",100.4,100.4,92.6,94.2,4975.0],["2022-03-21",94.2,98.8,92.54,93.2,2470.0],["2022-03-22",93.0,96.2,92.96,93.0,1375.0],["2022-03-23",94.0,95.1,92.6,92.6,1120.0],["2022-03-24",92.6,98.0,92.0,93.8,10855.0],["2022-03-25",98.4,102.6,94.0,99.4,9815.0],["2022-03-28",99.4,100.4,92.2,92.4,5275.0],["2022-03-29",93.0,98.0,93.0,96.6,2005.0],["2022-03-30",97.0,102.2,96.6,100.0,6425.0],["2022-03-31",100.0,103.4,97.32,101.8,5545.0],["2022-04-01",101.6,108.4,98.4,106.8,10175.0],["2022-04-04",107.2,114.8,105.28,112.8,10280.0],["2022-04-05",112.8,113.0,106.4,108.8,6065.0],["2022-04-06",112.4,112.4,99.2,101.4,7120.0],["2022-04-07",98.4,101.2,93.0,99.8,17660.0],["2022-04-08",100.6,100.6,94.6,96.0,2205.0],["2022-04-11",95.4,96.0,89.0,90.2,4640.0],["2022-04-12",90.6,92.2,88.4,89.6,1535.0],["2022-04-13",89.0,94.2,89.0,93.8,1590.0],["2022-04-14",93.4,93.78,89.8,90.2,955.0],["2022-04-18",90.6,93.0,88.0,92.0,1310.0],["2022-04-19",90.8,94.4,90.24,93.0,1420.0],["2022-04-20",93.0,93.28,84.5,86.6,7410.0],["2022-04-21",88.36,89.2,84.6,88.4,1985.0],["2022-04-22",86.8,87.6,84.5,86.0,1470.0],["2022-04-25",84.2,86.6,82.4,85.4,1195.0],["2022-04-26",88.0,88.0,83.54,84.6,550.0],["2022-04-27",83.8,86.8,83.8,85.0,350.0],["2022-04-28",85.7,89.0,83.0,86.0,2170.0],["2022-04-29",85.0,88.62,85.0,86.6,990.0],["2022-05-02",87.8,87.8,82.86,84.0,790.0],["2022-05-03",82.4,87.0,82.4,85.8,1150.0],["2022-05-04",87.0,87.4,84.2,86.0,1455.0],["2022-05-05",85.04,87.66,84.02,86.08,725.0],["2022-05-06",82.76,85.8,82.56,85.8,410.0],["2022-05-09",83.0,87.4,82.2,85.8,1510.0],["2022-05-10",86.0,90.8,85.2,90.6,3460.0],["2022-05-11",90.4,90.4,85.0,85.0,830.0],["2022-05-12",83.4,89.8,82.4,86.8,2180.0],["2022-05-13",86.8,97.6,86.8,88.0,8920.0],["2022-05-16",98.4,99.0,92.6,95.0,7370.0],["2022-05-17",99.8,100.0,96.6,98.8,3760.0],["2022-05-18",100.4,111.0,93.0,110.2,12585.0],["2022-05-19",102.8,112.0,101.62,112.0,4190.0],["2022-05-20",112.4,112.4,104.6,110.8,4185.0],["2022-05-23",111.4,111.6,108.0,110.8,925.0],["2022-05-24",113.4,117.68,110.2,115.7,13230.0],["2022-05-25",114.4,115.0,111.2,113.2,5620.0],["2022-05-26",113.0,117.0,107.8,117.0,11775.0],["2022-05-27",117.0,119.8,115.6,117.0,6290.0],["2022-05-31",116.2,116.2,104.4,111.0,5640.0],["2022-06-01",110.4,110.4,104.0,106.0,1830.0],["2022-06-02",105.4,109.8,100.32,107.2,2635.0],["2022-06-03",106.2,109.4,102.2,107.6,1230.0],["2022-06-06",106.6,106.6,101.42,101.6,2590.0],["2022-06-07",102.4,102.4,98.2,99.0,1875.0],["2022-06-08",98.6,99.3,95.6,95.6,1925.0],["2022-06-09",94.8,94.8,90.4,90.6,1845.0],["2022-06-10",88.8,89.72,85.8,85.8,2055.0],["2022-06-13",85.0,85.6,78.0,82.4,4775.0],["2022-06-14",81.6,85.4,78.6,80.2,1450.0],["2022-06-15",79.8,84.2,79.8,83.0,1700.0],["2022-06-16",83.0,87.3,81.2,83.2,1640.0],["2022-06-17",84.2,86.6,81.8,82.8,3825.0],["2022-06-21",85.8,88.2,84.0,87.6,1910.0],["2022-06-22",86.0,93.78,86.0,89.2,4820.0],["2022-06-23",88.0,90.4,87.0,89.4,825.0],["2022-06-24",89.2,89.2,87.06,88.8,765.0],["2022-06-27",88.2,88.4,87.2,87.6,645.0],["2022-06-28",86.0,89.0,85.4,85.4,895.0],["2022-06-29",85.4,89.6,85.4,85.4,1725.0],["2022-06-30",85.8,88.0,84.0,84.0,905.0],["2022-07-01",83.0,84.8,79.0,79.2,2985.0],["2022-07-05",78.0,80.0,75.2,79.8,2045.0],["2022-07-06",78.8,81.7,78.0,80.4,1175.0],["2022-07-07",81.8,85.6,80.2,84.6,2415.0],["2022-07-08",85.2,94.4,85.2,92.4,5440.0],["2022-07-11",92.8,93.2,88.4,88.4,1615.0],["2022-07-12",84.0,87.8,82.2,85.0,1720.0],["2022-07-13",82.8,90.4,82.8,87.4,3105.0],["2022-07-14",85.4,95.2,85.4,95.0,5205.0],["2022-07-15",94.8,100.0,91.2,91.2,3945.0],["2022-07-18",91.4,94.24,89.6,91.8,630.0],["2022-07-19",89.98,92.0,88.68,90.0,735.0],["2022-07-20",88.2,97.0,88.2,97.0,2850.0],["2022-07-21",94.6,96.6,90.2,91.6,1200.0],["2022-07-22",91.6,91.6,88.0,88.0,565.0],["2022-07-25",87.52,87.52,85.0,85.6,1130.0],["2022-07-26",84.4,90.6,84.4,86.6,1350.0],["2022-07-27",89.2,94.5,85.0,92.2,735.0],["2022-07-28",93.8,96.4,87.04,96.4,1035.0],["2022-07-29",96.6,97.2,92.0,97.2,1505.0],["2022-08-01",97.2,101.0,92.6,100.8,2980.0],["2022-08-02",98.4,101.0,93.2,95.6,2440.0],["2022-08-03",94.2,99.4,93.2,97.2,990.0],["2022-08-04",96.2,103.4,92.94,102.0,3050.0],["2022-08-05",102.0,115.4,102.0,115.4,16555.0],["2022-08-08",114.4,121.6,114.0,121.6,10545.0],["2022-08-09",115.58,120.0,115.58,118.0,2605.0],["2022-08-10",117.8,121.6,114.22,119.8,2450.0],["2022-08-11",120.0,121.6,105.4,108.8,4565.0],["2022-08-12",106.6,108.92,103.3,104.8,1755.0],["2022-08-15",105.0,109.2,102.4,105.8,1845.0],["2022-08-16",107.0,107.4,95.8,96.8,2445.0],["2022-08-17",100.0,100.0,91.2,92.0,9430.0],["2022-08-18",92.0,99.8,92.0,99.0,1520.0],["2022-08-19",99.2,102.6,98.92,101.4,1100.0],["2022-08-22",98.8,103.8,96.8,100.8,1685.0],["2022-08-23",99.2,101.6,95.6,98.4,875.0],["2022-08-24",96.0,96.0,93.6,94.4,460.0],["2022-08-25",91.6,98.2,90.84,93.0,690.0],["2022-08-26",94.88,94.88,86.2,86.4,1000.0],["2022-08-29",86.2,86.38,84.4,85.6,1520.0],["2022-08-30",83.8,86.0,80.4,81.2,2220.0],["2022-08-31",82.8,85.2,80.2,82.0,4530.0],["2022-09-01",80.4,86.16,80.4,84.4,2180.0],["2022-09-02",82.0,88.9,82.0,86.0,3885.0],["2022-09-06",86.6,89.6,82.8,87.6,1405.0],["2022-09-07",86.0,92.2,86.0,90.6,1830.0],["2022-09-08",91.4,91.4,87.4,90.0,1160.0],["2022-09-09",91.0,92.6,86.0,86.0,1240.0],["2022-09-12",85.6,86.6,81.8,82.0,2000.0],["2022-09-13",81.2,85.2,81.2,84.8,615.0],["2022-09-14",85.0,86.0,80.6,82.2,1265.0],["2022-09-15",81.2,86.0,81.2,84.4,420.0],["2022-09-16",82.8,82.8,78.6,80.0,7000.0],["2022-09-19",79.8,82.4,78.8,79.4,845.0],["2022-09-20",79.6,82.4,79.6,79.6,955.0],["2022-09-21",80.0,81.22,78.6,80.0,435.0],["2022-09-22",81.7,83.8,81.2,83.0,505.0],["2022-09-23",81.6,83.4,77.6,78.6,1160.0],["2022-09-26",79.4,82.2,79.2,82.2,755.0],["2022-09-27",80.0,82.8,80.0,82.4,505.0],["2022-09-28",79.8,84.2,79.8,81.0,535.0],["2022-09-29",80.6,84.0,73.6,79.2,5430.0],["2022-09-30",78.2,82.2,75.0,77.4,660.0],["2022-10-03",77.2,82.4,74.8,81.6,1050.0],["2022-10-04",80.0,83.0,76.4,77.4,920.0],["2022-10-05",79.8,80.0,76.2,76.4,2990.0],["2022-10-06",80.0,82.6,79.8,80.6,2725.0],["2022-10-07",82.2,82.44,78.5,80.0,1795.0],["2022-10-10",81.4,81.4,75.16,75.8,910.0],["2022-10-11",75.8,78.0,71.8,71.8,1820.0],["2022-10-12",73.6,80.9,73.6,77.6,1695.0],["2022-10-13",78.2,84.4,77.7,83.8,2200.0],["2022-10-14",85.4,93.0,84.48,88.0,4505.0],["2022-10-17",89.0,92.52,88.0,89.2,3385.0],["2022-10-18",90.4,96.6,90.2,94.4,4030.0],["2022-10-19",96.0,109.6,95.2,108.2,9270.0],["2022-10-20",108.2,108.8,89.84,91.8,5345.0],["2022-10-21",90.2,96.4,90.0,93.4,2525.0],["2022-10-24",92.4,95.2,88.0,88.0,2620.0],["2022-10-25",96.2,99.8,94.0,98.2,3120.0],["2022-10-26",98.8,103.6,98.4,101.6,2985.0],["2022-10-27",103.6,109.2,102.6,103.8,6410.0],["2022-10-28",104.8,108.8,102.8,103.8,3290.0],["2022-10-31",108.4,108.4,104.56,106.0,3295.0],["2022-11-01",107.6,111.46,106.4,107.0,5610.0],["2022-11-02",110.4,110.4,104.0,105.0,3570.0],["2022-11-03",104.0,112.0,104.0,112.0,3035.0],["2022-11-04",112.0,112.0,106.4,107.8,1365.0],["2022-11-07",110.0,114.0,108.4,110.0,4970.0],["2022-11-08",110.4,112.0,103.8,105.8,2400.0],["2022-11-09",105.8,109.94,100.0,101.4,1480.0],["2022-11-10",100.0,100.6,92.02,98.6,3305.0],["2022-11-11",100.0,105.2,98.1,102.8,1885.0],["2022-11-14",103.8,104.0,92.0,95.0,4820.0],["2022-11-15",102.4,102.4,88.0,89.4,3545.0],["2022-11-16",90.2,93.0,76.0,77.6,11595.0],["2022-11-17",77.0,92.0,77.0,90.6,4700.0],["2022-11-18",89.4,90.0,78.2,79.6,3645.0],["2022-11-21",80.0,83.18,79.0,79.8,3615.0],["2022-11-22",80.2,81.62,78.6,79.4,985.0],["2022-11-23",79.2,79.8,77.2,78.4,2055.0],["2022-11-25",79.0,82.4,77.6,81.6,4280.0],["2022-11-28",82.2,83.2,80.2,81.0,1430.0],["2022-11-29",82.2,83.2,72.4,75.7,26290.0],["2022-11-30",76.0,80.6,75.0,78.8,3625.0],["2022-12-01",79.2,89.4,77.4,88.8,5010.0],["2022-12-02",84.2,89.46,83.62,86.4,2170.0],["2022-12-05",85.6,86.8,82.2,86.0,1670.0],["2022-12-06",85.0,86.8,82.6,84.8,900.0],["2022-12-07",84.2,84.2,82.0,83.2,685.0],["2022-12-08",83.0,84.94,80.0,81.46,1480.0],["2022-12-09",80.8,83.8,79.7,81.6,2005.0],["2022-12-12",78.0,80.8,77.2,77.2,2445.0],["2022-12-13",78.0,81.06,75.2,76.4,1830.0],["2022-12-14",76.4,80.4,72.2,73.8,4390.0],["2022-12-15",73.8,75.96,73.2,73.4,2270.0],["2022-12-16",74.0,75.2,71.2,74.8,4950.0],["2022-12-19",74.2,75.2,72.6,72.6,2035.0],["2022-12-20",72.4,73.0,70.0,70.0,1335.0],["2022-12-21",70.0,71.68,66.18,66.2,1515.0],["2022-12-22",66.2,66.2,60.7,62.6,3205.0],["2022-12-23",63.4,69.0,58.2,62.0,2920.0],["2022-12-27",62.6,65.8,61.0,61.2,1455.0],["2022-12-28",60.2,63.94,54.34,56.0,2435.0],["2022-12-29",54.2,58.8,54.0,58.0,1895.0],["2022-12-30",58.4,61.0,57.0,60.0,2280.0],["2023-01-03",59.4,59.4,54.2,54.8,1315.0],["2023-01-04",54.2,54.4,50.6,53.2,1730.0],["2023-01-05",52.8,55.24,52.2,54.2,1025.0],["2023-01-06",54.2,60.0,54.2,56.8,1175.0],["2023-01-09",57.0,57.8,54.6,56.4,860.0],["2023-01-10",58.0,60.8,57.2,60.6,1345.0],["2023-01-11",60.8,69.28,60.6,68.6,2345.0],["2023-01-12",72.2,74.8,66.0,74.8,1545.0],["2023-01-13",73.2,73.2,69.2,69.4,1250.0],["2023-01-17",69.4,71.6,68.6,69.0,795.0],["2023-01-18",70.0,71.6,65.2,66.2,1140.0],["2023-01-19",67.4,67.4,62.8,64.4,750.0],["2023-01-20",64.4,65.8,62.26,65.2,845.0],["2023-01-23",65.2,67.4,63.2,65.1,750.0],["2023-01-24",63.8,69.4,58.0,59.2,4945.0],["2023-01-25",65.6,65.6,58.0,60.0,1170.0],["2023-01-26",62.4,62.7,58.6,62.4,595.0],["2023-01-27",62.8,65.0,62.74,62.74,1235.0],["2023-01-30",63.0,63.0,60.28,62.4,905.0],["2023-01-31",62.76,65.64,61.4,63.4,1400.0],["2023-02-01",63.2,65.2,63.0,63.8,280.0],["2023-02-02",63.0,69.2,63.0,63.8,1925.0],["2023-02-03",63.8,67.7,63.6,65.2,1115.0],["2023-02-06",66.0,73.0,65.48,70.82,2885.0],["2023-02-07",66.2,79.0,66.2,78.98,3845.0],["2023-02-08",79.2,86.0,78.0,81.8,3175.0],["2023-02-09",80.0,83.0,80.0,81.4,1155.0],["2023-02-10",81.6,84.82,79.82,80.8,2780.0],["2023-02-13",81.0,83.8,73.4,74.0,1425.0],["2023-02-14",80.0,80.4,73.8,79.0,2210.0],["2023-02-15",84.0,90.0,80.2,88.0,7385.0],["2023-02-16",90.0,92.2,86.74,92.0,5110.0],["2023-02-17",91.8,92.6,90.22,91.4,1165.0],["2023-02-21",88.8,89.4,84.0,86.0,1690.0],["2023-02-22",86.0,92.72,84.16,90.6,3760.0],["2023-02-23",93.6,93.6,90.6,90.6,2365.0],["2023-02-24",90.8,90.8,84.0,86.6,3215.0],["2023-02-27",87.0,93.0,87.0,91.6,2340.0],["2023-02-28",92.0,95.4,92.0,94.6,3715.0],["2023-03-01",93.4,97.8,93.2,97.2,3355.0],["2023-03-02",98.0,98.0,95.0,95.0,1830.0],["2023-03-03",96.2,97.42,89.6,93.8,3680.0],["2023-03-06",98.8,98.8,90.4,94.4,1995.0],["2023-03-07",94.8,94.8,89.5,90.8,1520.0],["2023-03-08",89.4,90.9,88.0,88.0,835.0],["2023-03-09",88.4,93.72,88.4,90.2,2165.0],["2023-03-10",90.0,91.2,80.6,81.2,3390.0],["2023-03-13",77.2,87.4,76.06,85.4,4565.0],["2023-03-14",85.4,88.3,81.6,84.2,4295.0],["2023-03-15",83.8,89.8,82.32,84.4,1105.0],["2023-03-16",83.2,91.5,83.2,89.6,2340.0],["2023-03-17",89.4,89.4,85.0,85.0,2125.0],["2023-03-20",85.0,87.8,83.16,84.8,1950.0],["2023-03-21",86.2,89.9,84.4,88.2,1705.0],["2023-03-22",86.8,88.0,85.2,85.8,550.0],["2023-03-23",87.6,88.0,80.02,83.2,1325.0],["2023-03-24",82.0,84.4,80.4,82.4,490.0],["2023-03-27",82.2,87.0,81.0,85.8,1555.0],["2023-03-28",84.6,87.0,83.4,83.4,1025.0],["2023-03-29",83.6,84.58,82.0,82.4,580.0],["2023-03-30",83.0,84.2,81.2,83.8,545.0],["2023-03-31",81.8,84.0,80.0,81.0,1385.0],["2023-04-03",79.6,83.96,79.6,83.0,1250.0],["2023-04-04",82.4,84.2,80.0,80.2,1065.0],["2023-04-05",80.0,82.2,80.0,80.0,1255.0],["2023-04-06",83.0,85.0,78.2,79.2,3200.0],["2023-04-10",78.4,78.8,74.4,74.4,1405.0],["2023-04-11",74.4,79.8,74.4,78.0,1185.0],["2023-04-12",79.68,83.12,77.6,83.0,1720.0],["2023-04-13",84.2,86.72,78.6,85.6,6190.0],["2023-04-14",85.6,89.6,82.38,82.6,2525.0],["2023-04-17",82.6,88.8,82.6,86.3,2905.0],["2023-04-18",88.2,88.4,85.8,88.4,3105.0],["2023-04-19",88.4,89.6,87.4,88.4,2855.0],["2023-04-20",89.2,89.2,84.0,87.0,1540.0],["2023-04-21",87.2,88.04,85.0,85.6,850.0],["2023-04-24",84.0,87.4,82.0,82.0,3075.0],["2023-04-25",82.8,85.92,82.0,82.58,1705.0],["2023-04-26",85.4,85.4,80.1,81.6,2670.0],["2023-04-27",82.0,83.2,79.6,80.2,2595.0],["2023-04-28",80.2,82.8,79.0,79.4,3950.0],["2023-05-01",80.0,84.0,80.0,82.0,2250.0],["2023-05-02",81.6,84.0,80.0,83.2,1605.0],["2023-05-03",84.0,84.1,80.8,81.8,2095.0],["2023-05-04",83.6,84.2,79.4,81.6,3655.0],["2023-05-05",82.2,84.6,80.96,83.8,3045.0],["2023-05-08",86.0,91.0,81.8,84.0,18610.0],["2023-05-09",84.0,86.38,80.4,83.6,1785.0],["2023-05-10",84.0,87.0,82.6,86.0,3490.0],["2023-05-11",86.0,86.8,82.6,86.8,2265.0],["2023-05-12",72.8,78.6,61.6,70.6,27035.0],["2023-05-15",70.6,75.8,70.4,74.2,4980.0],["2023-05-16",74.0,74.2,64.8,67.4,5900.0],["2023-05-17",66.4,71.2,66.4,69.5,3725.0],["2023-05-18",69.0,70.18,66.6,68.0,4345.0],["2023-05-19",68.0,70.0,64.4,66.4,4135.0],["2023-05-22",65.0,67.72,61.6,61.6,4810.0],["2023-05-23",61.8,63.9,61.8,62.2,2325.0],["2023-05-24",63.8,67.8,62.6,64.0,5490.0],["2023-05-25",62.6,66.2,62.6,65.6,2205.0],["2023-05-26",64.6,66.2,62.3,63.8,2550.0],["2023-05-30",62.8,65.0,59.8,61.0,2175.0],["2023-05-31",60.2,63.8,60.2,62.0,885.0],["2023-06-01",62.0,64.4,61.6,63.4,1660.0],["2023-06-02",63.8,64.2,62.8,63.6,1820.0],["2023-06-05",63.8,64.1,61.6,62.6,1255.0],["2023-06-06",62.2,63.2,61.4,62.6,1690.0],["2023-06-07",62.2,62.78,59.8,60.0,2505.0],["2023-06-08",58.2,60.6,55.8,56.6,9495.0],["2023-06-09",56.0,58.0,50.0,55.8,5925.0],["2023-06-12",54.8,55.3,44.7,48.6,22320.0],["2023-06-13",48.8,49.6,44.8,46.0,9910.0],["2023-06-14",46.0,48.0,40.8,46.6,9555.0],["2023-06-15",47.2,47.8,44.28,45.6,1545.0],["2023-06-16",44.6,46.0,44.2,44.6,2135.0],["2023-06-20",43.0,48.0,43.0,43.0,3670.0],["2023-06-21",43.2,45.3,43.2,43.6,2415.0],["2023-06-22",44.2,49.5,44.2,45.8,6440.0],["2023-06-23",45.2,48.4,45.2,47.2,1460.0],["2023-06-26",49.0,49.6,47.4,49.2,3210.0],["2023-06-27",48.6,50.0,44.4,44.6,4995.0],["2023-06-28",42.8,46.8,42.4,45.0,5110.0],["2023-06-29",45.4,47.8,45.4,46.2,2125.0],["2023-06-30",45.22,47.8,44.2,45.0,2565.0],["2023-07-03",43.6,45.94,43.6,44.8,735.0],["2023-07-05",44.2,46.02,42.4,42.8,2310.0],["2023-07-06",42.4,42.6,41.0,41.8,2630.0],["2023-07-07",42.0,45.0,41.0,43.5,5250.0],["2023-07-10",44.4,47.2,42.4,42.8,5355.0],["2023-07-11",43.4,46.8,43.0,45.0,2520.0],["2023-07-12",46.8,48.8,45.0,46.4,3635.0],["2023-07-13",45.8,47.8,44.8,46.6,1035.0],["2023-07-14",46.0,46.8,44.68,45.8,1220.0],["2023-07-17",45.2,46.4,42.6,42.6,1350.0],["2023-07-18",43.4,45.0,42.8,44.2,700.0],["2023-07-19",44.4,46.0,44.0,44.0,1190.0],["2023-07-20",43.2,48.0,43.0,45.4,1720.0],["2023-07-21",45.98,46.2,43.8,44.0,1490.0],["2023-07-24",43.2,43.7,42.2,42.4,2020.0],["2023-07-25",43.0,44.0,41.8,41.8,840.0],["2023-07-26",42.0,43.4,41.6,42.6,710.0],["2023-07-27",41.0,42.4,41.0,41.0,800.0],["2023-07-28",43.0,43.24,41.0,41.22,2195.0],["2023-07-31",41.0,43.2,41.0,41.8,1045.0],["2023-08-01",42.2,43.3,41.8,43.0,1480.0],["2023-08-02",42.0,42.26,41.6,42.2,535.0],["2023-08-03",41.62,45.8,41.0,45.0,4090.0],["2023-08-04",43.6,45.6,42.7,43.0,3240.0],["2023-08-07",42.6,44.6,42.6,43.4,2470.0],["2023-08-08",42.6,45.8,42.4,42.4,4050.0],["2023-08-09",42.4,43.6,41.9,43.6,1120.0],["2023-08-10",42.0,44.6,38.7,38.8,3040.0],["2023-08-11",38.8,44.0,38.8,39.0,3075.0],["2023-08-14",39.0,39.0,36.8,37.4,1960.0],["2023-08-15",37.1,37.4,32.2,34.4,2755.0],["2023-08-16",34.4,35.3,33.8,34.8,945.0],["2023-08-17",34.2,34.82,32.0,32.2,3035.0],["2023-08-18",31.6,34.4,29.5,31.8,4065.0],["2023-08-21",31.0,33.0,31.0,31.4,1870.0],["2023-08-22",31.0,34.4,31.0,31.2,1245.0],["2023-08-23",31.0,32.6,29.4,31.4,3265.0],["2023-08-24",30.4,34.0,28.4,32.4,2235.0],["2023-08-25",33.6,34.2,32.8,33.4,1215.0],["2023-08-28",33.0,34.0,32.2,33.0,290.0],["2023-08-29",33.0,34.2,32.2,34.0,825.0],["2023-08-30",34.4,35.76,33.4,35.6,1575.0],["2023-08-31",36.0,37.62,35.4,36.2,1580.0],["2023-09-01",37.0,38.8,35.8,35.8,1715.0],["2023-09-05",36.0,37.0,33.8,35.4,1820.0],["2023-09-06",34.8,36.54,32.2,34.0,1835.0],["2023-09-07",34.4,36.4,33.2,35.6,725.0],["2023-09-08",36.2,36.4,33.8,34.8,1080.0],["2023-09-11",34.4,35.56,33.7,34.2,2065.0],["2023-09-12",33.8,39.0,33.0,33.6,1235.0],["2023-09-13",33.0,33.4,31.0,31.2,805.0],["2023-09-14",31.2,33.5,31.2,32.2,545.0],["2023-09-15",32.2,34.8,30.0,34.4,4300.0],["2023-09-18",33.8,37.2,33.8,37.0,2205.0],["2023-09-19",38.0,38.0,34.2,35.4,2085.0],["2023-09-20",36.6,36.6,32.0,32.4,1170.0],["2023-09-21",32.8,36.32,32.8,34.4,1265.0],["2023-09-22",35.8,35.8,33.46,35.4,1515.0],["2023-09-25",34.6,35.2,31.4,32.0,1405.0],["2023-09-26",31.2,33.6,31.2,33.6,1385.0],["2023-09-27",34.0,36.98,32.0,33.8,1960.0],["2023-09-28",35.8,35.8,32.38,34.2,1995.0],["2023-09-29",34.2,39.8,33.2,34.6,3680.0],["2023-10-02",35.8,36.2,33.2,34.4,5375.0],["2023-10-03",34.0,34.0,30.0,31.0,3140.0],["2023-10-04",30.2,35.8,30.2,32.8,3000.0],["2023-10-05",34.0,34.0,32.0,33.4,900.0],["2023-10-06",32.6,34.0,32.2,33.2,985.0],["2023-10-09",34.2,34.2,32.18,32.8,935.0],["2023-10-10",34.2,36.4,33.4,34.6,2455.0],["2023-10-11",36.0,36.0,32.6,34.0,2830.0],["2023-10-12",32.58,35.8,32.1,35.0,1700.0],["2023-10-13",36.2,36.56,33.0,33.0,1095.0],["2023-10-16",33.6,33.6,31.0,31.4,970.0],["2023-10-17",30.2,32.6,30.0,30.4,3065.0],["2023-10-18",30.0,32.1,29.6,30.2,915.0],["2023-10-19",31.0,31.0,28.0,28.8,970.0],["2023-10-20",28.2,30.8,27.0,27.0,1495.0],["2023-10-23",25.8,27.8,22.8,25.8,1205.0],["2023-10-24",24.8,27.0,23.4,23.6,1835.0],["2023-10-25",23.8,24.8,22.4,23.8,2045.0],["2023-10-26",24.0,24.6,22.2,24.58,1795.0],["2023-10-27",24.6,25.6,23.2,23.6,2395.0],["2023-10-30",24.2,25.2,23.0,23.0,1910.0],["2023-10-31",22.8,23.4,22.4,22.8,2295.0],["2023-11-01",23.0,24.04,20.4,20.6,3365.0],["2023-11-02",21.8,23.6,20.74,20.74,7465.0],["2023-11-03",20.6,24.0,20.6,22.6,4560.0],["2023-11-06",22.6,23.2,21.6,22.2,1610.0],["2023-11-07",23.4,23.92,21.6,21.6,2570.0],["2023-11-08",21.4,22.2,20.6,20.8,2490.0],["2023-11-09",20.04,22.4,18.6,21.2,5010.0],["2023-11-10",23.0,23.0,20.0,20.6,3090.0],["2023-11-13",22.0,22.0,20.0,20.4,3470.0],["2023-11-14",18.4,20.4,17.8,19.6,4720.0],["2023-11-15",19.02,20.4,19.02,19.6,1860.0],["2023-11-16",20.6,21.6,20.4,21.0,2975.0],["2023-11-17",21.8,22.6,21.5,22.0,2445.0],["2023-11-20",22.6,22.6,20.0,20.0,4010.0],["2023-11-21",19.58,20.7,19.2,19.2,1770.0],["2023-11-22",20.2,20.2,18.62,19.24,820.0],["2023-11-24",19.0,19.0,18.8,18.8,335.0],["2023-11-27",18.4,18.6,17.0,17.5,3425.0],["2023-11-28",16.98,17.0,15.2,16.04,8055.0],["2023-11-29",16.6,16.6,15.0,15.02,3335.0],["2023-11-30",15.02,15.3,11.4,15.16,12340.0],["2023-12-01",15.0,17.6,14.4,17.1,6405.0],["2023-12-04",17.08,17.1,14.3,16.6,1000.0],["2023-12-05",16.6,19.7,16.6,19.0,9590.0],["2023-12-06",19.0,20.6,17.68,20.4,4855.0],["2023-12-07",21.0,22.0,19.8,21.6,3635.0],["2023-12-08",22.0,23.0,21.6,21.6,4065.0],["2023-12-11",21.4,21.4,20.0,20.4,535.0],["2023-12-12",21.18,21.18,18.0,19.36,2465.0],["2023-12-13",18.14,19.3,18.0,18.2,2225.0],["2023-12-14",18.4,20.4,18.4,19.0,935.0],["2023-12-15",19.0,19.46,17.66,17.66,3105.0],["2023-12-18",16.96,18.06,16.0,17.06,960.0],["2023-12-19",17.72,18.78,17.72,18.0,1145.0],["2023-12-20",18.46,20.4,18.46,20.2,2100.0],["2023-12-21",20.2,21.2,20.2,21.0,3615.0],["2023-12-22",21.0,21.9,21.0,21.4,4545.0],["2023-12-26",22.0,22.0,20.0,21.0,1160.0],["2023-12-27",21.6,21.6,21.0,21.4,1635.0],["2023-12-28",21.2,22.5,21.2,22.5,2805.0],["2023-12-29",22.4,23.6,21.6,23.2,2115.0],["2024-01-02",23.4,25.0,22.8,24.6,3985.0],["2024-01-03",24.6,26.8,24.6,25.8,3970.0],["2024-01-04",26.0,27.2,25.0,25.8,4450.0],["2024-01-05",27.0,27.0,23.2,24.6,2285.0],["2024-01-08",24.2,24.4,22.6,24.2,1860.0],["2024-01-09",24.2,24.8,24.0,24.4,1835.0],["2024-01-10",23.2,23.2,22.4,22.5,1175.0],["2024-01-11",23.6,24.82,22.6,22.6,970.0],["2024-01-12",22.8,23.2,22.6,22.6,910.0],["2024-01-16",23.0,24.0,21.2,21.3,2005.0],["2024-01-17",21.6,22.58,20.4,20.4,3665.0],["2024-01-18",20.4,21.4,19.6,19.94,795.0],["2024-01-19",21.2,24.6,21.0,23.8,4875.0],["2024-01-22",24.4,25.4,23.6,25.2,4500.0],["2024-01-23",25.2,25.52,24.0,24.4,1635.0],["2024-01-24",25.0,26.2,24.0,26.1,3630.0],["2024-01-25",26.2,27.8,25.6,26.2,6545.0],["2024-01-26",27.4,29.4,25.0,26.5,12340.0],["2024-01-29",26.6,26.8,24.2,24.8,8320.0],["2024-01-30",24.8,25.8,24.0,25.6,1895.0],["2024-01-31",26.0,27.0,24.2,24.4,3025.0],["2024-02-01",25.2,25.36,23.2,23.8,4020.0],["2024-02-02",24.6,24.8,23.4,23.8,1855.0],["2024-02-05",24.4,24.8,23.4,23.8,2230.0],["2024-02-06",24.0,26.0,24.0,25.2,2980.0],["2024-02-07",25.2,25.7,24.2,24.6,1415.0],["2024-02-08",24.8,26.0,23.6,23.6,3710.0],["2024-02-09",24.2,24.4,23.4,24.2,1170.0],["2024-02-12",25.8,26.0,23.8,24.2,4225.0],["2024-02-13",28.6,33.0,25.0,25.8,62805.0],["2024-02-14",26.6,28.0,25.0,27.6,17575.0],["2024-02-15",21.2,22.18,16.0,19.4,34685.0],["2024-02-16",18.0,19.2,16.0,16.2,11425.0],["2024-02-20",16.2,17.02,16.2,16.94,4630.0],["2024-02-21",16.6,16.94,14.9,14.92,8460.0],["2024-02-22",14.8,15.0,12.6,13.0,18405.0],["2024-02-23",13.0,13.4,12.1,13.0,3245.0],["2024-02-26",13.06,13.14,11.42,11.96,5170.0],["2024-02-27",11.96,12.6,11.96,12.0,1605.0],["2024-02-28",12.02,12.06,8.78,9.86,12630.0],["2024-02-29",9.8,10.38,9.66,10.28,4045.0],["2024-03-01",10.38,11.0,10.2,10.94,2790.0],["2024-03-04",10.9,11.6,10.6,10.88,2485.0],["2024-03-05",10.8,12.0,10.6,10.96,1550.0],["2024-03-06",10.66,13.38,10.6,11.76,16830.0],["2024-03-07",11.8,13.16,11.8,12.0,9635.0],["2024-03-08",12.6,12.8,11.04,11.48,8325.0],["2024-03-11",10.98,11.6,10.8,11.2,4265.0],["2024-03-12",11.4,12.26,10.0,10.0,3315.0],["2024-03-13",10.0,12.0,10.0,10.66,1005.0],["2024-03-14",10.4,11.12,9.6,9.6,1945.0],["2024-03-15",10.4,10.56,10.0,10.56,2040.0],["2024-03-18",10.14,11.38,10.14,10.92,4875.0],["2024-03-19",11.58,12.68,10.2,11.2,2560.0],["2024-03-20",11.9,11.9,9.8,10.98,2565.0],["2024-03-21",10.72,11.66,10.2,10.98,1560.0],["2024-03-22",11.06,11.2,10.6,10.98,1090.0],["2024-03-25",11.0,11.8,11.0,11.7,2520.0],["2024-03-26",11.6,12.0,11.0,11.78,2065.0],["2024-03-27",11.92,12.9,11.82,12.44,1415.0],["2024-03-28",13.38,13.38,11.62,11.62,2350.0],["2024-04-01",11.6,11.6,10.62,10.62,885.0],["2024-04-02",10.4,11.8,10.06,10.58,1380.0],["2024-04-03",11.8,11.8,10.12,10.6,870.0],["2024-04-04",10.6,11.56,10.6,11.14,925.0],["2024-04-05",11.0,12.0,10.56,11.9,1265.0],["2024-04-08",11.94,12.0,11.4,11.4,2160.0],["2024-04-09",11.0,11.02,10.4,10.4,800.0],["2024-04-10",10.4,11.68,10.4,10.6,1110.0],["2024-04-11",10.8,11.7,10.14,10.2,1640.0],["2024-04-12",11.06,11.48,10.8,10.8,310.0],["2024-04-15",10.5,11.02,9.64,9.82,2330.0],["2024-04-16",9.84,10.6,9.8,9.86,320.0],["2024-04-17",9.86,10.34,9.3,9.5,675.0],["2024-04-18",10.0,10.4,8.6,9.98,3920.0],["2024-04-19",9.5,9.7,9.2,9.56,880.0],["2024-04-22",9.5,10.4,9.48,9.8,1645.0],["2024-04-23",10.0,10.4,9.4,9.68,880.0],["2024-04-24",9.9,10.06,9.58,10.06,160.0],["2024-04-25",9.62,10.4,9.6,10.0,1755.0],["2024-04-26",9.94,9.96,9.42,9.96,220.0],["2024-04-29",9.8,10.4,9.8,10.0,295.0],["2024-04-30",9.82,10.0,7.62,10.0,1995.0],["2024-05-01",9.3,10.0,8.7,9.3,1065.0],["2024-05-02",9.78,9.8,7.9,9.1,4265.0],["2024-05-03",9.1,9.1,8.16,8.52,2860.0],["2024-05-06",8.0,8.36,7.86,8.1,4730.0],["2024-05-07",8.0,9.06,7.8,8.62,4150.0],["2024-05-08",8.4,9.08,7.88,8.2,1795.0],["2024-05-09",8.02,8.8,7.6,8.7,3160.0],["2024-05-10",8.8,8.8,7.82,7.9,1485.0],["2024-05-13",8.2,8.2,7.96,7.96,3775.0],["2024-05-14",8.0,8.6,7.9,8.0,5100.0],["2024-05-15",7.9,8.4,7.9,8.0,1025.0],["2024-05-16",8.0,8.8,8.0,8.4,1250.0],["2024-05-17",8.6,9.66,8.6,8.74,1575.0],["2024-05-20",8.52,9.56,8.52,9.4,2495.0],["2024-05-21",9.18,9.54,8.0,9.38,1860.0],["2024-05-22",9.4,9.52,9.4,9.4,855.0],["2024-05-23",10.0,10.4,8.52,10.0,6885.0],["2024-05-24",10.2,10.2,9.02,10.0,2485.0],["2024-05-28",10.0,11.0,10.0,10.44,750.0],["2024-05-29",10.4,11.0,9.6,10.38,1570.0],["2024-05-30",10.3,11.0,10.12,10.3,1085.0],["2024-05-31",10.3,11.2,10.3,11.12,780.0],["2024-06-03",11.4,11.4,9.6,10.78,2005.0],["2024-06-04",11.0,11.14,9.8,10.44,2000.0],["2024-06-05",10.78,11.4,9.8,10.02,1185.0],["2024-06-06",10.2,10.4,9.44,9.66,2615.0],["2024-06-07",9.6,10.2,9.6,9.78,1335.0],["2024-06-10",9.6,10.36,9.6,9.6,4545.0],["2024-06-11",9.6,10.4,9.6,9.82,1020.0],["2024-06-12",10.0,10.8,9.56,9.6,3005.0],["2024-06-13",9.62,10.6,9.6,9.62,1445.0],["2024-06-14",10.18,10.18,9.0,9.0,5165.0],["2024-06-17",8.72,9.56,8.44,8.96,955.0],["2024-06-18",8.4,9.4,8.0,8.0,2225.0],["2024-06-20",8.0,8.82,7.32,8.38,6525.0],["2024-06-21",8.24,9.34,8.24,9.04,2420.0],["2024-06-24",8.76,9.2,8.76,9.2,465.0],["2024-06-25",8.98,9.6,8.8,9.0,1175.0],["2024-06-26",8.0,8.76,7.82,8.0,2950.0],["2024-06-27",7.8,8.6,7.8,8.26,1175.0],["2024-06-28",8.4,9.0,7.0,7.22,2310.0],["2024-07-01",6.8,8.2,6.8,7.6,820.0],["2024-07-02",7.6,9.98,7.4,9.02,53485.0],["2024-07-03",8.12,8.32,7.48,8.16,6380.0],["2024-07-05",7.88,7.98,7.5,7.9,1575.0],["2024-07-08",7.9,8.2,7.64,7.8,850.0],["2024-07-09",7.8,9.6,7.8,7.8,8290.0],["2024-07-10",7.62,8.64,7.62,8.2,1865.0],["2024-07-11",7.88,8.6,7.88,8.06,1380.0],["2024-07-12",8.34,8.98,8.02,8.9,4375.0],["2024-07-15",8.8,9.0,8.48,8.6,2420.0],["2024-07-16",8.6,8.9,8.28,8.4,2720.0],["2024-07-17",8.2,8.4,8.04,8.4,1240.0],["2024-07-18",8.06,8.4,8.06,8.24,555.0],["2024-07-19",8.04,8.6,8.04,8.22,350.0],["2024-07-22",8.6,8.6,8.06,8.38,755.0],["2024-07-23",8.1,8.4,7.8,8.34,2060.0],["2024-07-24",7.8,8.16,6.82,7.94,3330.0],["2024-07-25",7.4,8.34,7.4,8.3,1950.0],["2024-07-26",8.3,8.4,7.4,8.04,1465.0],["2024-07-29",7.72,8.0,6.98,7.2,1420.0],["2024-07-30",7.2,7.56,6.6,7.0,4560.0],["2024-07-31",7.12,7.34,6.6,6.94,2765.0],["2024-08-01",7.08,7.08,6.28,6.8,1170.0],["2024-08-02",6.6,6.6,5.4,5.54,2480.0],["2024-08-05",5.02,10.92,5.02,5.6,2577485.0],["2024-08-06",4.78,5.6,4.6,4.78,101505.0],["2024-08-07",4.64,5.02,4.02,4.52,26885.0],["2024-08-08",4.38,4.4,3.7,4.14,11680.0],["2024-08-09",4.0,4.4,3.8,3.9,11410.0],["2024-08-12",3.9,4.6,3.76,4.06,11585.0],["2024-08-13",4.16,4.4,3.88,4.22,3595.0],["2024-08-14",4.3,4.38,4.02,4.06,3455.0],["2024-08-15",4.08,4.22,3.8,3.9,5855.0],["2024-08-16",3.98,4.0,3.9,3.98,2960.0],["2024-08-19",3.9,4.0,3.64,3.78,5650.0],["2024-08-20",3.8,3.94,3.62,3.72,8365.0],["2024-08-21",3.78,4.0,3.78,3.88,3340.0],["2024-08-22",3.8,4.0,3.78,3.82,2730.0],["2024-08-23",3.94,4.08,3.76,4.0,17940.0],["2024-08-26",4.2,4.2,3.9,4.0,3795.0],["2024-08-27",4.0,4.28,3.9,4.2,4935.0],["2024-08-28",4.28,4.28,3.7,3.92,5690.0],["2024-08-29",3.86,4.2,3.72,4.1,5230.0],["2024-08-30",3.98,4.14,3.8,4.14,1995.0],["2024-09-03",4.2,4.24,3.86,4.16,2650.0],["2024-09-04",4.14,4.18,3.96,4.12,2080.0],["2024-09-05",4.0,4.16,4.0,4.08,985.0],["2024-09-06",4.14,4.14,3.8,3.8,3040.0],["2024-09-09",4.0,4.0,3.64,3.8,3650.0],["2024-09-10",3.8,4.0,3.64,3.98,2140.0],["2024-09-11",4.08,4.1,3.76,3.88,3335.0],["2024-09-12",3.84,4.0,3.72,3.94,3665.0],["2024-09-13",3.64,4.0,3.64,3.9,3430.0],["2024-09-16",3.9,3.94,3.68,3.68,2500.0],["2024-09-17",3.72,3.9,3.7,3.78,1325.0],["2024-09-18",3.7,4.2,3.7,4.2,3380.0],["2024-09-19",4.2,4.4,4.02,4.22,2185.0],["2024-09-20",4.32,4.38,4.04,4.04,4610.0],["2024-09-23",3.94,4.2,3.8,4.02,3995.0],["2024-09-24",4.02,4.28,3.88,4.24,2600.0],["2024-09-25",4.06,4.56,4.06,4.44,5485.0],["2024-09-26",4.1,4.5,4.0,4.3,2500.0],["2024-09-27",4.28,4.28,4.02,4.2,4685.0],["2024-09-30",4.2,4.2,3.68,3.92,68135.0],["2024-10-01",4.04,4.2,3.6,4.12,39740.0],["2024-10-02",4.2,4.6,3.68,3.8,29240.0],["2024-10-03",3.61,3.69,3.03,3.2,67800.0],["2024-10-04",2.92,3.05,2.29,2.34,167800.0],["2024-10-07",2.34,3.27,2.17,2.6,359600.0],["2024-10-08",2.43,3.12,2.37,2.62,180000.0],["2024-10-09",2.56,2.801,2.271,2.41,87300.0],["2024-10-10",2.38,2.52,2.35,2.37,37000.0],["2024-10-11",2.34,2.785,2.31,2.615,43100.0],["2024-10-14",2.58,2.67,2.45,2.5,46000.0],["2024-10-15",2.5,2.8,2.4,2.62,50100.0],["2024-10-16",2.6,2.74,2.48,2.53,72300.0],["2024-10-17",3.33,4.323,2.636,3.28,3203500.0],["2024-10-18",3.24,3.74,2.73,3.61,1254100.0],["2024-10-21",3.58,4.2,3.5,3.89,219800.0],["2024-10-22",3.89,4.4,3.31,4.11,177900.0],["2024-10-23",4.17,4.24,3.41,3.48,74600.0],["2024-10-24",3.48,8.55,2.63,3.0,2381500.0],["2024-10-25",9.08,15.91,7.13,8.1,32377500.0],["2024-10-28",7.02,7.47,5.8,6.73,847000.0],["2024-10-29",6.59,12.67,6.21,8.55,10374100.0],["2024-10-30",7.87,9.38,7.3,7.97,734300.0],["2024-10-31",7.62,8.4,7.06,7.84,280600.0],["2024-11-01",7.67,8.68,7.67,8.04,136100.0],["2024-11-04",7.86,8.48,7.5,7.82,244000.0],["2024-11-05",7.57,8.4,7.0,7.15,366900.0],["2024-11-06",7.06,7.13,5.8,6.19,316300.0],["2024-11-07",6.08,6.1,5.4,5.42,74900.0],["2024-11-08",5.49,5.55,4.88,5.11,178500.0],["2024-11-11",5.19,5.422,4.86,5.05,80900.0],["2024-11-12",4.95,5.0,4.52,4.76,51000.0],["2024-11-13",4.8,5.8,4.7,5.04,196200.0],["2024-11-14",4.98,5.939,4.799,5.04,358400.0],["2024-11-15",4.59,4.685,4.05,4.1,188100.0],["2024-11-18",4.26,4.3,3.85,3.95,75600.0],["2024-11-19",3.87,4.02,3.714,3.91,244000.0],["2024-11-20",3.83,5.15,3.54,4.4,241800.0],["2024-11-21",4.4,5.25,4.4,5.21,129700.0],["2024-11-22",5.11,6.22,4.9,5.64,540100.0],["2024-11-25",5.55,5.59,4.38,5.07,208400.0],["2024-11-26",5.01,5.06,4.57,4.57,153400.0],["2024-11-27",4.53,5.39,4.06,4.64,153700.0],["2024-11-29",4.55,4.91,4.45,4.78,70600.0],["2024-12-02",4.61,4.77,4.21,4.47,48300.0],["2024-12-03",4.21,4.58,4.21,4.49,21000.0],["2024-12-04",4.31,5.97,4.08,5.97,425100.0],["2024-12-05",4.61,5.29,4.61,5.07,73500.0],["2024-12-06",5.07,5.67,4.8,5.52,50800.0],["2024-12-09",5.41,5.79,5.03,5.15,146600.0],["2024-12-10",5.05,5.13,4.78,5.03,60500.0],["2024-12-11",4.93,4.97,4.69,4.87,11600.0],["2024-12-12",4.79,5.11,4.59,5.1,141100.0],["2024-12-13",5.24,5.24,4.88,4.9,29300.0],["2024-12-16",4.8,5.009,4.77,4.77,20300.0],["2024-12-17",4.67,4.88,4.67,4.86,7600.0],["2024-12-18",4.9,4.9,4.39,4.43,21500.0],["2024-12-19",4.36,7.3,3.984,4.13,238900.0],["2024-12-20",4.15,4.5,4.15,4.42,33800.0],["2024-12-23",4.28,4.42,3.546,3.95,314500.0],["2024-12-24",3.95,4.068,3.7,3.79,18500.0],["2024-12-26",3.82,3.89,3.59,3.87,42700.0],["2024-12-27",3.86,3.89,3.67,3.86,20100.0],["2024-12-30",3.65,3.78,3.544,3.78,15400.0],["2024-12-31",3.8,3.8,3.495,3.51,24400.0],["2025-01-02",3.6,3.83,3.51,3.77,21200.0],["2025-01-03",3.8,4.718,3.8,4.59,71600.0],["2025-01-06",4.67,4.91,4.61,4.68,15100.0],["2025-01-07",4.84,4.885,4.2,4.41,18000.0],["2025-01-08",4.32,4.497,3.94,3.95,41500.0],["2025-01-10",3.95,4.225,3.85,3.85,6400.0],["2025-01-13",3.7,3.828,3.55,3.658,19900.0],["2025-01-14",3.62,3.79,3.51,3.77,20500.0],["2025-01-15",3.66,4.099,3.6,3.6,28800.0],["2025-01-16",3.65,3.786,3.31,3.48,23700.0],["2025-01-17",3.47,3.722,3.38,3.46,14400.0],["2025-01-21",3.56,3.655,3.18,3.185,15700.0],["2025-01-22",3.16,3.39,3.087,3.37,30400.0],["2025-01-23",3.64,6.14,3.04,4.2,3707800.0],["2025-01-24",3.87,4.59,3.72,4.28,201500.0],["2025-01-27",4.26,4.413,3.75,4.05,56200.0],["2025-01-28",3.89,4.0,3.56,3.9,35300.0],["2025-01-29",3.9,3.94,3.54,3.79,22100.0],["2025-01-30",3.72,3.98,3.585,3.71,24100.0],["2025-01-31",3.73,4.01,3.72,3.77,46000.0],["2025-02-03",3.66,3.99,3.65,3.74,15300.0],["2025-02-04",3.71,3.83,3.623,3.83,11200.0],["2025-02-05",3.69,4.0,3.66,3.7,51500.0],["2025-02-06",3.67,4.5,3.67,3.93,435200.0],["2025-02-07",4.0,4.051,3.8,3.92,114700.0],["2025-02-10",3.86,3.94,3.55,3.68,88000.0],["2025-02-11",3.66,3.672,3.45,3.55,38700.0],["2025-02-12",3.46,3.8,3.35,3.69,89900.0],["2025-02-13",3.89,4.0,3.7,4.0,25800.0],["2025-02-14",3.94,4.0,3.775,3.9,22800.0],["2025-02-18",3.85,3.88,3.5,3.56,49900.0],["2025-02-19",3.53,3.605,3.26,3.38,32200.0],["2025-02-20",3.4,3.537,3.2,3.26,27600.0],["2025-02-21",3.23,3.321,2.83,2.92,33300.0],["2025-02-24",3.27,4.8,3.22,3.74,735100.0],["2025-02-25",3.5,3.72,3.07,3.5,83300.0],["2025-02-26",3.25,3.53,3.24,3.5,16000.0],["2025-02-27",3.61,3.61,3.3,3.35,8800.0],["2025-02-28",3.31,3.408,3.15,3.2,16100.0],["2025-03-03",3.25,3.52,2.55,2.73,1044700.0],["2025-03-04",2.69,2.77,2.332,2.485,88200.0],["2025-03-05",2.57,2.57,2.48,2.49,13100.0],["2025-03-06",2.51,2.93,2.51,2.74,30300.0],["2025-03-07",2.616,2.796,2.49,2.74,23100.0],["2025-03-10",2.72,2.74,2.609,2.61,7100.0],["2025-03-11",2.65,2.74,2.5,2.73,7800.0],["2025-03-12",2.67,2.7,2.57,2.6,8900.0],["2025-03-13",2.58,2.69,2.44,2.44,18100.0],["2025-03-14",2.43,2.52,2.43,2.52,9500.0],["2025-03-17",2.52,2.595,2.5,2.58,4800.0],["2025-03-18",2.55,2.59,2.45,2.53,4200.0],["2025-03-19",2.46,2.5,2.46,2.46,2500.0],["2025-03-20",2.46,2.59,2.446,2.53,10400.0],["2025-03-21",2.5,2.53,2.26,2.33,24600.0],["2025-03-24",2.4,2.448,2.255,2.31,22500.0],["2025-03-25",2.4,2.47,2.315,2.45,17900.0],["2025-03-26",2.39,2.43,2.26,2.26,19600.0],["2025-03-27",2.37,2.39,2.27,2.36,5300.0],["2025-03-28",2.35,2.35,2.24,2.24,5300.0],["2025-03-31",2.24,2.24,2.03,2.09,12300.0],["2025-04-01",2.05,2.229,2.05,2.22,16200.0],["2025-04-02",2.23,2.25,2.2,2.2,3500.0],["2025-04-03",2.24,2.24,2.16,2.16,2900.0],["2025-04-04",2.15,2.19,2.02,2.02,11900.0],["2025-04-07",2.12,2.15,2.009,2.025,5800.0],["2025-04-08",2.02,2.28,1.91,2.181,38200.0],["2025-04-09",2.4,2.6,1.901,2.59,841000.0],["2025-04-10",2.08,2.466,2.0,2.33,56700.0],["2025-04-11",2.33,2.64,2.31,2.56,12900.0],["2025-04-14",2.43,2.79,2.355,2.7,20300.0],["2025-04-15",2.63,2.96,2.44,2.8,89900.0],["2025-04-16",2.734,2.734,2.41,2.49,23600.0],["2025-04-17",2.42,2.42,2.243,2.295,8900.0],["2025-04-21",10.24,22.0,9.02,9.89,100378100.0],["2025-04-22",7.94,9.8,7.7,9.0,3030700.0],["2025-04-23",11.425,12.6,10.19,11.01,11332000.0],["2025-04-24",10.43,13.75,9.81,13.52,1669400.0],["2025-04-25",13.85,22.57,13.65,15.51,13052800.0],["2025-04-28",15.66,18.9,11.27,12.92,2112000.0],["2025-04-29",13.51,13.51,12.0,12.73,691800.0],["2025-04-30",12.18,12.435,10.6,10.94,378000.0],["2025-05-01",10.99,12.5,9.78,12.0,530400.0],["2025-05-02",12.26,16.0,11.073,14.07,1150300.0],["2025-05-05",13.89,13.89,10.69,12.17,358900.0],["2025-05-06",11.69,12.75,11.56,11.71,207400.0],["2025-05-07",11.46,11.99,10.91,11.49,124800.0],["2025-05-08",11.51,12.29,9.87,10.22,411200.0],["2025-05-09",10.04,10.6,9.72,9.91,243500.0],["2025-05-12",11.3,11.59,10.211,10.64,4636500.0],["2025-05-13",10.71,11.01,10.01,10.01,450900.0],["2025-05-14",10.31,10.31,9.61,9.78,192500.0],["2025-05-15",9.6,9.91,9.11,9.58,128700.0],["2025-05-16",9.58,10.4,9.24,10.19,262400.0],["2025-05-19",10.22,10.3,9.482,9.64,213600.0],["2025-05-20",9.53,10.26,9.35,9.88,172100.0],["2025-05-21",10.0,12.9,9.95,12.77,1019700.0],["2025-05-22",12.65,15.5,12.12,13.64,842000.0],["2025-05-23",12.805,12.805,10.56,10.68,377200.0],["2025-05-27",11.01,12.022,9.7,9.93,387700.0],["2025-05-28",10.15,10.68,9.72,10.15,385500.0],["2025-05-29",10.08,10.298,9.155,9.86,203700.0],["2025-05-30",9.7,10.65,9.68,10.64,215300.0],["2025-06-02",10.43,11.4,9.5,11.38,283100.0],["2025-06-03",11.04,11.315,10.61,10.95,171700.0],["2025-06-04",10.77,11.76,10.7,11.23,244300.0],["2025-06-05",11.4,12.74,11.4,11.92,311000.0],["2025-06-06",11.8,11.98,10.73,11.21,309800.0],["2025-06-09",11.685,12.685,10.96,11.99,542300.0],["2025-06-10",12.25,13.109,11.81,12.0,415600.0],["2025-06-11",12.5,13.57,12.305,12.71,364100.0],["2025-06-12",12.75,13.37,12.38,12.59,301500.0],["2025-06-13",12.1,12.35,10.0,10.01,536600.0],["2025-06-16",11.15,11.23,9.61,9.84,650000.0],["2025-06-17",9.6,10.0,9.23,9.59,451400.0],["2025-06-18",9.495,10.79,9.3,10.79,502400.0],["2025-06-20",11.0,11.2,9.0,9.25,2226800.0],["2025-06-23",9.31,10.3,8.69,10.0,1685400.0],["2025-06-24",3.97,4.21,3.75,3.97,5844900.0],["2025-06-25",4.0,4.028,3.26,3.33,3230500.0],["2025-06-26",3.41,3.58,3.015,3.16,2553000.0],["2025-06-27",3.12,3.175,2.51,2.6,5107900.0],["2025-06-30",2.68,3.1,2.6,2.98,5969700.0],["2025-07-01",2.99,3.05,2.87,2.89,2079600.0],["2025-07-02",2.93,3.07,2.73,2.89,3361400.0],["2025-07-03",2.98,3.47,2.83,3.195,6558500.0],["2025-07-07",3.33,3.45,2.92,3.26,4130800.0],["2025-07-08",3.415,4.2,3.35,4.13,9618100.0],["2025-07-09",4.53,4.75,3.93,4.17,12744400.0],["2025-07-10",4.35,5.15,4.11,5.0,9126200.0],["2025-07-11",5.36,5.59,4.85,5.39,9949600.0],["2025-07-14",5.99,6.57,5.6,5.96,8539400.0],["2025-07-15",5.95,6.0,5.05,5.2,8868300.0],["2025-07-16",5.78,7.7,5.3,7.26,22397800.0],["2025-07-17",8.3,8.36,6.25,7.24,21885200.0],["2025-07-18",7.81,9.13,6.9,7.48,27649800.0],["2025-07-21",8.53,10.62,8.01,8.15,36543300.0],["2025-07-22",8.55,8.6,7.35,7.7,15193100.0],["2025-07-23",7.16,7.364,6.565,6.7,13069800.0],["2025-07-24",6.8,7.25,6.08,6.41,13041700.0],["2025-07-25",6.35,6.35,5.43,6.11,13265600.0],["2025-07-28",6.49,6.5,5.7,5.88,8470200.0],["2025-07-29",5.7,5.81,5.26,5.43,6700400.0],["2025-07-30",5.17,5.25,4.78,4.885,6256500.0],["2025-07-31",4.92,4.98,4.53,4.635,6734900.0],["2025-08-01",4.32,4.7,4.31,4.6,5561400.0],["2025-08-04",4.62,5.05,4.6,5.02,5249800.0],["2025-08-05",5.055,5.68,4.95,5.27,6255200.0],["2025-08-06",5.31,5.9,5.06,5.61,7986300.0],["2025-08-07",5.98,6.025,5.34,5.57,6772000.0],["2025-08-08",5.67,6.48,5.601,6.04,11966800.0],["2025-08-11",6.21,6.329,5.528,5.62,10329500.0],["2025-08-12",5.5,6.73,5.5,6.66,9998000.0],["2025-08-13",7.825,8.41,7.35,7.83,24788800.0],["2025-08-14",7.0,8.28,6.88,7.9,10616500.0],["2025-08-15",7.8,7.8,6.903,7.35,6594500.0],["2025-08-18",7.29,7.33,6.82,6.92,4906800.0],["2025-08-19",6.81,7.055,6.2,6.3,5661200.0],["2025-08-20",6.38,7.24,6.162,7.05,6483800.0],["2025-08-21",6.57,7.07,6.56,6.98,3222400.0],["2025-08-22",6.88,7.94,6.6,7.93,8487600.0],["2025-08-25",7.67,7.75,7.12,7.6,6267700.0],["2025-08-26",7.46,8.57,7.4,8.555,6770400.0],["2025-08-27",8.8,9.115,8.04,8.22,9324900.0],["2025-08-28",8.77,8.99,7.91,8.09,6055400.0],["2025-08-29",7.93,8.0,7.19,7.23,4559300.0],["2025-09-02",7.01,7.13,6.65,6.89,4810900.0],["2025-09-03",7.07,7.245,6.5,6.63,4679900.0],["2025-09-04",6.47,6.55,6.0,6.33,3748800.0],["2025-09-05",6.36,6.4,5.87,6.04,4334800.0],["2025-09-08",6.16,6.42,5.6,5.66,5859400.0],["2025-09-09",5.735,5.84,5.2,5.5,7209500.0],["2025-09-10",5.7,5.99,5.36,5.46,6229200.0],["2025-09-11",5.53,5.92,5.515,5.68,5297900.0],["2025-09-12",6.33,6.84,6.08,6.755,10349900.0],["2025-09-15",6.73,6.747,6.19,6.33,5227300.0],["2025-09-16",6.3,6.31,5.78,5.82,6981200.0],["2025-09-17",5.935,6.289,5.77,6.085,5917300.0],["2025-09-18",6.4,7.02,6.3,6.82,6614600.0],["2025-09-19",6.73,6.805,6.45,6.58,5944100.0],["2025-09-22",6.26,6.376,6.06,6.07,5357500.0],["2025-09-23",6.2,6.385,6.11,6.17,4385200.0],["2025-09-24",6.095,6.35,6.052,6.16,3962500.0],["2025-09-25",5.79,5.8,5.211,5.28,7833100.0],["2025-09-26",5.35,5.36,5.01,5.215,3837600.0],["2025-09-29",5.52,5.731,5.27,5.62,3966000.0],["2025-09-30",5.66,5.955,5.62,5.77,4339600.0],["2025-10-01",6.13,6.64,6.057,6.53,7430400.0],["2025-10-02",6.71,7.39,6.66,7.29,8946500.0],["2025-10-03",7.1,7.69,7.09,7.44,7707700.0],["2025-10-06",7.495,7.75,7.3,7.7,6284700.0],["2025-10-07",7.63,7.64,6.961,7.05,6530400.0],["2025-10-08",7.03,7.25,6.65,7.17,4827200.0],["2025-10-09",7.1,7.23,6.695,6.85,2832900.0],["2025-10-10",6.85,7.3,6.17,6.35,6351900.0],["2025-10-13",6.6,6.68,5.88,6.48,4908700.0],["2025-10-14",6.13,6.4,5.81,6.25,3275100.0],["2025-10-15",6.36,6.505,5.92,6.02,3374900.0],["2025-10-16",6.09,6.28,5.575,5.61,3546500.0],["2025-10-17",5.35,5.585,5.315,5.4,3505500.0],["2025-10-20",5.71,5.78,5.51,5.72,2729500.0],["2025-10-21",5.59,5.61,4.65,5.09,11427400.0],["2025-10-22",4.9,5.03,4.72,4.75,3226000.0],["2025-10-23",4.84,4.89,4.7,4.77,2955600.0],["2025-10-24",5.02,5.14,4.86,4.91,2738100.0],["2025-10-27",5.22,5.25,4.92,4.94,3366800.0],["2025-10-28",4.94,5.04,4.61,4.63,4036000.0],["2025-10-29",4.72,4.74,4.44,4.54,3327600.0],["2025-10-30",4.45,4.49,4.234,4.26,3136400.0],["2025-10-31",4.32,4.49,4.29,4.47,1904200.0],["2025-11-03",4.37,4.41,3.84,3.84,3878100.0],["2025-11-04",3.69,3.84,3.435,3.5,5901500.0],["2025-11-05",3.61,3.78,3.53,3.675,4075800.0],["2025-11-06",3.63,3.63,3.3,3.31,3571800.0],["2025-11-07",3.215,3.46,3.02,3.305,5727800.0],["2025-11-10",3.27,3.44,3.2,3.35,7044900.0],["2025-11-11",3.33,3.35,3.15,3.21,8836300.0],["2025-11-12",3.55,3.65,3.25,3.38,5803200.0],["2025-11-13",3.46,3.58,3.08,3.22,6236200.0],["2025-11-14",3.09,3.2,2.97,2.99,4821200.0],["2025-11-17",2.9,2.93,2.59,2.595,5319300.0],["2025-11-18",2.59,2.98,2.585,2.915,4041900.0],["2025-11-19",3.03,3.12,2.655,2.69,6317600.0],["2025-11-20",2.79,2.89,2.44,2.47,6108100.0],["2025-11-21",2.25,2.566,2.25,2.52,5961000.0],["2025-11-24",2.52,2.89,2.48,2.81,6134200.0],["2025-11-25",2.75,3.03,2.64,2.99,3798100.0],["2025-11-26",2.965,3.01,2.67,2.78,8631500.0],["2025-11-28",2.86,2.9,2.74,2.8,2473700.0],["2025-12-01",2.62,2.69,2.52,2.655,3734100.0],["2025-12-02",2.69,3.0,2.68,2.895,4997300.0],["2025-12-03",2.94,2.98,2.78,2.91,3000200.0],["2025-12-04",2.92,2.95,2.77,2.85,2463300.0],["2025-12-05",2.8,2.84,2.65,2.66,3108200.0],["2025-12-08",2.7,2.75,2.58,2.61,2418500.0],["2025-12-09",2.55,2.69,2.49,2.56,4817100.0],["2025-12-10",2.53,2.58,2.4,2.45,4024900.0],["2025-12-11",2.39,2.44,2.285,2.41,4188700.0],["2025-12-12",2.46,2.63,2.25,2.26,4572700.0],["2025-12-15",2.27,2.28,2.03,2.04,3586800.0],["2025-12-16",2.07,2.14,2.015,2.05,3660200.0],["2025-12-17",2.05,2.11,1.86,1.87,4929300.0],["2025-12-18",1.98,2.08,1.87,1.88,4934500.0],["2025-12-19",1.94,2.09,1.93,2.08,4387200.0],["2025-12-22",2.1,2.12,1.972,1.99,3854200.0],["2025-12-23",1.95,1.96,1.79,1.84,4399400.0],["2025-12-24",1.87,1.92,1.82,1.9,2008100.0],["2025-12-26",1.89,1.895,1.81,1.87,2624500.0],["2025-12-29",1.85,1.98,1.8,1.83,3511000.0],["2025-12-30",1.84,1.859,1.74,1.75,3314600.0],["2025-12-31",1.74,1.77,1.67,1.68,4053700.0],["2026-01-02",1.75,1.95,1.74,1.91,5305300.0],["2026-01-05",1.96,2.33,1.94,2.27,8712100.0],["2026-01-06",2.415,2.43,2.12,2.28,4902100.0],["2026-01-07",2.24,2.254,2.08,2.15,3217000.0],["2026-01-08",2.06,2.33,1.97,2.23,5203500.0],["2026-01-09",2.23,2.285,2.09,2.12,4513200.0],["2026-01-12",2.15,2.34,2.09,2.23,3560000.0],["2026-01-13",2.31,2.36,2.21,2.31,4550900.0],["2026-01-14",2.36,2.49,2.33,2.46,5833600.0],["2026-01-15",2.45,2.48,2.21,2.21,3807300.0],["2026-01-16",2.23,2.35,2.182,2.31,2410100.0],["2026-01-20",2.16,2.18,2.03,2.03,4148000.0],["2026-01-21",2.06,2.149,2.0,2.1,2962800.0],["2026-01-22",2.12,2.17,1.96,1.98,3647500.0],["2026-01-23",2.01,2.03,1.88,2.0,3618300.0],["2026-01-26",1.94,1.96,1.87,1.89,2673400.0],["2026-01-27",1.9,1.99,1.849,1.98,2089000.0],["2026-01-28",2.0,2.05,1.9,1.96,2294200.0],["2026-01-29",1.93,1.94,1.785,1.83,4497700.0],["2026-01-30",1.79,1.86,1.745,1.78,1606000.0],["2026-02-02",1.69,1.72,1.6,1.62,3625000.0],["2026-02-03",1.62,1.647,1.45,1.55,2861600.0],["2026-02-04",1.53,1.55,1.34,1.36,3307200.0],["2026-02-05",1.28,1.31,1.07,1.09,4526600.0],["2026-02-06",1.14,1.15,1.03,1.14,8483800.0],["2026-02-09",1.08,1.085,0.98,1.05,3816000.0],["2026-02-10",1.08,1.08,0.97,0.975,5307500.0],["2026-02-11",0.985,1.0,0.809,0.816,7140600.0],["2026-02-12",0.81,0.819,0.713,0.744,5575900.0],["2026-02-13",0.765,0.82,0.76,0.769,3450500.0],["2026-02-17",0.79,0.83,0.705,0.72,5286700.0],["2026-02-18",0.718,0.78,0.687,0.69,5682000.0],["2026-02-19",0.68,0.707,0.65,0.667,4768700.0],["2026-02-20",0.671,0.695,0.615,0.618,3640800.0],["2026-02-23",0.611,0.612,0.546,0.565,4330900.0],["2026-02-24",0.545,0.64,0.54,0.608,3033700.0],["2026-02-25",0.676,0.85,0.623,0.826,12448100.0],["2026-02-26",0.84,0.84,0.743,0.761,5001100.0],["2026-02-27",0.73,0.749,0.655,0.663,3569100.0],["2026-03-02",0.65,0.9,0.64,0.88,11382600.0],["2026-03-03",0.814,0.877,0.766,0.785,6466800.0],["2026-03-04",0.9,1.17,0.883,1.08,22473300.0],["2026-03-05",1.07,1.085,0.927,0.962,8518000.0],["2026-03-06",0.92,0.962,0.872,0.9,4844400.0],["2026-03-09",0.91,1.04,0.893,0.97,8612400.0],["2026-03-10",1.0,1.03,0.933,0.941,5111300.0],["2026-03-11",0.94,1.04,0.94,1.03,4073900.0],["2026-03-12",1.0,1.05,0.922,0.93,4129800.0],["2026-03-13",1.02,1.24,1.01,1.11,15525400.0],["2026-03-16",1.24,1.28,1.06,1.08,29205600.0],["2026-03-17",1.07,1.18,1.06,1.15,7541700.0],["2026-03-18",1.08,1.12,1.02,1.07,8100300.0],["2026-03-19",1.0,1.07,0.98,1.07,3977300.0],["2026-03-20",1.09,1.09,1.01,1.06,3259000.0],["2026-03-23",1.09,1.21,1.08,1.17,6013200.0],["2026-03-24",1.15,1.18,1.07,1.11,3380700.0],["2026-03-25",1.15,1.21,1.14,1.19,3721800.0],["2026-03-26",1.15,1.15,1.07,1.07,3240800.0],["2026-03-27",1.04,1.08,0.99,1.0,3673000.0],["2026-03-30",1.05,1.09,0.93,0.949,3431600.0],["2026-03-31",0.95,1.01,0.923,0.986,3041000.0],["2026-04-01",1.04,1.05,0.97,0.988,3059900.0],["2026-04-02",0.94,0.98,0.911,0.975,3758800.0],["2026-04-06",0.99,1.05,0.98,1.01,2363600.0],["2026-04-07",0.99,0.99,0.92,0.933,2136500.0],["2026-04-08",1.02,1.06,0.99,1.02,3199200.0],["2026-04-09",1.02,1.07,0.961,1.04,2291400.0],["2026-04-10",1.07,1.12,1.05,1.1,2346800.0],["2026-04-13",1.05,1.17,1.05,1.14,3369200.0],["2026-04-14",1.2,1.26,1.19,1.2,3050900.0],["2026-04-15",1.19,1.28,1.16,1.27,2909600.0],["2026-04-16",1.3,1.34,1.22,1.3,4117900.0],["2026-04-17",1.35,1.51,1.35,1.46,6275800.0],["2026-04-20",1.4,1.455,1.34,1.44,3219300.0],["2026-04-21",1.49,1.495,1.32,1.33,2910800.0],["2026-04-22",1.41,1.545,1.41,1.47,4782500.0],["2026-04-23",1.43,1.44,1.375,1.42,2637400.0],["2026-04-24",1.44,1.48,1.38,1.4,1953500.0],["2026-04-27",1.4,1.4,1.31,1.35,2273600.0],["2026-04-28",1.26,1.33,1.25,1.31,2294100.0],["2026-04-29",1.32,1.32,1.235,1.24,1705200.0],["2026-04-30",1.26,1.335,1.26,1.32,2200100.0],["2026-05-01",1.34,1.4,1.28,1.3,4107400.0],["2026-05-04",1.31,1.39,1.28,1.36,2644100.0],["2026-05-05",1.39,1.445,1.36,1.38,6319700.0],["2026-05-06",1.44,1.45,1.335,1.4,4994400.0],["2026-05-07",1.4,1.42,1.305,1.34,2220500.0],["2026-05-08",1.34,1.409,1.291,1.38,2901200.0],["2026-05-11",1.4,1.49,1.35,1.47,5744500.0],["2026-05-12",1.41,1.42,1.32,1.35,3540400.0],["2026-05-13",1.34,1.4,1.255,1.39,2635500.0],["2026-05-14",1.34,1.55,1.33,1.52,4601500.0],["2026-05-15",1.45,1.47,1.365,1.45,3053700.0],["2026-05-18",1.41,1.416,1.25,1.32,3151100.0],["2026-05-19",1.28,1.32,1.25,1.29,1333800.0],["2026-05-20",1.28,1.41,1.275,1.4,2870900.0],["2026-05-21",1.36,1.425,1.35,1.4,1949800.0],["2026-05-22",1.38,1.42,1.34,1.34,2075200.0],["2026-05-26",1.36,1.39,1.29,1.3,2159400.0],["2026-05-27",1.29,1.3,1.22,1.26,2346400.0],["2026-05-28",1.19,1.255,1.15,1.21,3998500.0],["2026-05-29",1.22,1.24,1.16,1.19,2988000.0],["2026-06-01",1.155,1.17,1.12,1.13,2584900.0],["2026-06-02",1.08,1.14,1.04,1.07,3877500.0],["2026-06-03",1.07,1.07,1.0,1.01,2433100.0],["2026-06-04",0.995,1.04,0.97,1.02,1846200.0],["2026-06-05",0.98,0.984,0.91,0.947,3349300.0],["2026-06-08",1.0,1.02,0.95,0.95,1984100.0],["2026-06-09",0.958,0.974,0.871,0.891,1849500.0],["2026-06-10",0.86,0.9,0.846,0.86,1491800.0],["2026-06-11",0.86,0.91,0.85,0.899,2085600.0],["2026-06-12",0.89,0.946,0.87,0.91,1615300.0],["2026-06-15",1.0,1.12,1.0,1.08,3510900.0],["2026-06-16",1.075,1.09,0.952,0.952,3734100.0],["2026-06-17",0.985,1.01,0.914,0.929,2610800.0],["2026-06-18",0.93,0.945,0.872,0.908,2632100.0],["2026-06-22",0.93,0.95,0.86,0.865,3840500.0],["2026-06-23",0.836,0.87,0.812,0.835,2341600.0],["2026-06-24",0.83,0.859,0.77,0.79,1787200.0],["2026-06-25",0.8,0.819,0.74,0.76,1806900.0],["2026-06-26",0.76,0.84,0.749,0.833,2847900.0],["2026-06-29",0.845,0.85,0.792,0.83,1614600.0],["2026-06-30",0.805,0.805,0.77,0.784,1422700.0],["2026-07-01",0.77,0.92,0.77,0.895,2645000.0],["2026-07-02",0.947,0.96,0.842,0.88,3432700.0],["2026-07-06",0.858,0.91,0.858,0.881,2339300.0],["2026-07-07",0.85,0.86,0.81,0.831,1954600.0],["2026-07-08",0.79,0.81,0.76,0.78,1802100.0],["2026-07-09",0.777,0.82,0.777,0.818,739700.0],["2026-07-10",0.825,0.86,0.812,0.83,1242600.0],["2026-07-13",0.8,0.81,0.755,0.758,1232700.0],["2026-07-14",0.77,0.839,0.764,0.837,1316400.0],["2026-07-15",0.88,0.91,0.85,0.87,1096500.0],["2026-07-16",0.83,0.865,0.82,0.841,1110300.0],["2026-07-17",0.807,0.837,0.781,0.805,716300.0],["2026-07-20",0.82,0.871,0.801,0.855,727500.0],["2026-07-21",0.87,0.89,0.845,0.862,1325700.0],["2026-07-22",0.851,0.89,0.848,0.862,585600.0],["2026-07-23",0.815,0.87,0.8,0.806,885200.0],["2026-07-24",0.82,0.82,0.78,0.8,814800.0],["2026-07-27",0.811,0.85,0.8,0.848,525500.0],["2026-07-28",0.833,0.89,0.807,0.881,1475100.0],["2026-07-29",0.86,0.868,0.791,0.794,1054500.0],["2026-07-30",0.805,0.83,0.794,0.81,745100.0],["2026-07-31",0.81,0.81,0.753,0.756,990400.0],["2026-08-03",0.786,0.819,0.76,0.8,807200.0],["2026-08-04",0.81,0.85,0.8,0.833,858500.0],["2026-08-05",0.833,0.86,0.82,0.845,472600.0],["2026-08-06",0.82,0.849,0.806,0.813,460900.0],["2026-08-07",0.82,0.866,0.815,0.851,633400.0],["2026-08-10",0.851,0.855,0.793,0.804,1115000.0],["2026-08-11",0.802,0.82,0.79,0.802,375400.0],["2026-08-12",0.816,0.83,0.805,0.824,644600.0],["2026-08-13",0.83,0.85,0.741,0.746,2095200.0],["2026-08-14",0.77,0.77,0.7,0.748,2075500.0],["2026-08-17",0.75,0.81,0.745,0.799,1407500.0],["2026-08-18",0.784,0.8,0.766,0.786,706800.0],["2026-08-19",0.771,0.902,0.771,0.88,3612400.0],["2026-08-20",0.94,0.99,0.907,0.933,3627800.0],["2026-08-21",0.952,1.12,0.94,1.08,6785500.0],["2026-08-24",1.1,1.135,1.02,1.035,5356913.0],["2026-08-25",1.05,1.11,1.04,1.09,3829711.772233],["2026-08-26",1.02,1.06,1,1.06,2741448.7611],["2026-08-27",1.1,1.23,1.1,1.155,9922984.01164],["2026-08-28",1.11,1.17,1.07,1.08,7019756.011502],["2026-08-31",1.07,1.12,1.06,1.09,4311337.793214],["2026-09-01",1.06,1.07,1.03,1.04,4486979.322403],["2026-09-02",1,1.04,0.96,0.9603,3402942.692267],["2026-09-03",1.025,1.08,1.01,1.07,6327400.700574],["2026-09-04",1.05,1.08,1.04,1.07,1828562.997802],["2026-09-08",1.07,1.07,1,1.04,3039614.198119],["2026-09-09",1.06,1.06,1.01,1.035,2800671.310689],["2026-09-10",1,1.025,0.971,0.9937,1967865.017693],["2026-09-11",1.02,1.08,1.01,1.04,5772379.529346],["2026-09-14",1.03,1.11,1.02,1.1,4064275.580893],["2026-09-15",1.08,1.085,1.01,1.035,3713541.919461],["2026-09-16",1.03,1.06,0.94,1.05,7634259.403158],["2026-09-17",1.09,1.0972,1.025,1.055,3825850.269989],["2026-09-18",1.1,1.2478,1.05,1.19,12463410.839685]]}