{"t":"VELO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-25",5775.0,5906.25,5670.0,5738.25,123.0],["2021-01-26",5775.0,5822.25,5512.5,5565.0,220.0],["2021-01-27",5565.0,5601.75,5381.25,5502.0,1523.0],["2021-01-28",5575.5,5596.5,5407.5,5538.75,1484.0],["2021-01-29",5643.75,5722.5,5538.75,5596.5,1214.0],["2021-02-01",5691.0,6006.0,5601.75,5985.0,2513.0],["2021-02-02",6111.0,6300.0,5958.75,6037.5,588.0],["2021-02-03",5958.75,6174.0,5958.75,6079.5,1069.0],["2021-02-04",6084.75,6163.5,6037.5,6090.0,273.0],["2021-02-05",6252.75,6273.75,6011.25,6132.0,226.0],["2021-02-08",6142.5,6221.25,5932.5,6189.75,351.0],["2021-02-09",6006.0,6221.25,5985.0,6132.0,350.0],["2021-02-10",6126.75,6142.5,5990.25,6069.0,343.0],["2021-02-11",6037.5,6137.25,5922.0,6132.0,395.0],["2021-02-12",6132.0,6137.25,5927.25,6121.5,802.0],["2021-02-16",6221.25,6352.5,6011.25,6063.75,579.0],["2021-02-17",6090.0,6095.25,5927.25,6000.75,211.0],["2021-02-18",6037.5,6151.4248,6021.75,6058.5,304.0],["2021-02-19",6121.5,6210.75,6037.5,6158.25,338.0],["2021-02-22",6147.75,6168.75,6063.75,6084.75,136.0],["2021-02-23",5827.5,6032.25,5775.0,5985.0,285.0],["2021-02-24",5958.75,6037.5,5890.5,5943.0,132.0],["2021-02-25",5943.0,5985.0,5512.5,5512.5,245.0],["2021-02-26",5622.75,5790.75,5538.75,5643.75,444.0],["2021-03-01",5643.75,5743.5,5544.0,5643.75,826.0],["2021-03-02",5638.5,5643.75,5486.25,5538.75,188.0],["2021-03-03",5564.4751,5575.5,5381.25,5475.75,354.0],["2021-03-04",5439.0,5496.75,5302.5,5349.75,373.0],["2021-03-05",5349.75,5439.0,5223.75,5381.25,1457.0],["2021-03-08",5402.25,5423.25,5328.75,5376.0,247.0],["2021-03-09",5376.0,5431.125,5313.0,5376.0,198.0],["2021-03-10",5297.25,5643.75,5297.25,5512.5,1735.0],["2021-03-11",5670.0,5712.0,5533.5,5670.0,3612.0],["2021-03-12",5654.25,5712.0,5523.0,5617.5,1142.0],["2021-03-15",5696.25,5748.75,5570.25,5612.25,699.0],["2021-03-16",5591.25,5638.5,5433.75,5481.0,612.0],["2021-03-17",5397.0,5477.3252,5381.25,5454.75,578.0],["2021-03-18",5454.75,5460.0,5365.5,5376.0,741.0],["2021-03-19",5386.5,5402.25,5334.0,5370.75,677.0],["2021-03-22",5433.75,5664.75,5386.5,5612.25,3705.0],["2021-03-23",5444.25,5482.0498,5292.0,5328.75,24449.0],["2021-03-24",5475.75,5512.5,5255.25,5328.75,7629.0],["2021-03-25",5423.25,5423.25,5292.0,5355.0,5587.0],["2021-03-26",5423.25,5696.25,5407.5,5517.75,8122.0],["2021-03-29",5622.75,5638.5,5381.25,5465.25,2262.0],["2021-03-30",5407.5,5508.8252,5360.25,5449.5,1849.0],["2021-03-31",5407.5,5444.25,5323.5,5381.25,1901.0],["2021-04-01",5407.5,5460.0,5381.25,5418.0,992.0],["2021-04-05",5591.25,5617.5,5461.5752,5502.0,1854.0],["2021-04-06",5481.0,5523.0,5460.0,5475.75,1430.0],["2021-04-07",5512.5,5538.75,5454.75,5491.5,1630.0],["2021-04-08",5544.0,5617.5,5486.25,5612.25,2928.0],["2021-04-09",5670.0,5843.25,5549.25,5617.5,6882.0],["2021-04-12",5722.5,5811.75,5649.0,5722.5,5652.0],["2021-04-13",5706.75,5733.0,5523.0,5617.5,2370.0],["2021-04-14",5675.25,5685.75,5601.75,5612.25,2032.0],["2021-04-15",5664.75,5685.75,5328.75,5349.75,2780.0],["2021-04-16",5439.0,5491.5,5376.0,5439.0,2261.0],["2021-04-19",5460.0,5460.0,5292.0,5355.0,2827.0],["2021-04-20",5344.5,5381.25,5281.5,5302.5,4819.0],["2021-04-21",5318.25,5349.75,5302.5,5334.0,1300.0],["2021-04-22",5355.0,5418.0,5306.1748,5355.0,1453.0],["2021-04-23",5365.5,5402.25,5323.5,5344.5,1634.0],["2021-04-26",5397.0,5439.0,5358.6748,5402.25,1313.0],["2021-04-27",5439.0,5523.0,5439.0,5486.25,1323.0],["2021-04-28",5512.5,5544.0,5439.0,5481.0,865.0],["2021-04-29",5512.5,5512.5,5391.75,5439.0,798.0],["2021-04-30",5357.625,5433.75,5355.0,5386.5,894.0],["2021-05-03",5391.75,5397.0,5302.5,5323.5,2060.0],["2021-05-04",5313.0,5328.75,5276.25,5276.25,1824.0],["2021-05-05",5281.5,5302.5,5265.75,5281.5,974.0],["2021-05-06",5265.75,5276.25,5223.75,5250.0,4712.0],["2021-05-07",5234.25,5265.75,5234.25,5255.25,792.0],["2021-05-10",5250.0,5255.25,5234.25,5239.5,1270.0],["2021-05-11",5166.0,5239.5,5150.25,5229.0,1000.0],["2021-05-12",5208.0,5244.75,5187.0,5192.25,1025.0],["2021-05-13",5192.25,5239.5,5171.25,5202.75,918.0],["2021-05-14",5202.75,5223.75,5194.875,5202.75,431.0],["2021-05-17",5197.5,5217.4502,5187.0,5202.75,443.0],["2021-05-18",5218.5,5271.0,5197.5,5218.5,498.0],["2021-05-19",5192.25,5206.4248,5181.75,5197.5,341.0],["2021-05-20",5208.0,5229.0,5192.25,5197.5,447.0],["2021-05-21",5202.75,5223.75,5176.5,5176.5,588.0],["2021-05-24",5192.25,5206.4248,5187.0,5192.25,297.0],["2021-05-25",5197.5,5213.25,5192.25,5208.0,234.0],["2021-05-26",5213.25,5234.25,5197.5,5234.25,445.0],["2021-05-27",5234.25,5234.25,5208.0,5218.5,336.0],["2021-05-28",5244.75,5260.5,5223.75,5250.0,498.0],["2021-06-01",5255.25,5260.5,5250.0,5250.0,516.0],["2021-06-02",5276.25,5276.25,5250.0,5255.25,375.0],["2021-06-03",5260.5,5260.5,5250.0,5255.25,306.0],["2021-06-04",5255.25,5271.0,5226.375,5234.25,484.0],["2021-06-07",5234.25,5286.75,5234.25,5250.0,451.0],["2021-06-08",5265.75,5302.5,5255.25,5302.5,497.0],["2021-06-09",5307.75,5323.5,5244.75,5255.25,519.0],["2021-06-10",5255.25,5276.25,5250.0,5265.75,913.0],["2021-06-11",5297.25,5297.25,5244.75,5250.0,1095.0],["2021-06-14",5281.5,5292.0,5250.0,5276.25,563.0],["2021-06-15",5281.5,5286.75,5255.25,5265.75,364.0],["2021-06-16",5260.5,5271.0,5250.0,5255.25,352.0],["2021-06-17",5250.0,5281.5,5234.25,5255.25,313.0],["2021-06-18",5250.0,5258.3999,5223.75,5244.75,1406.0],["2021-06-21",5239.5,5255.25,5218.5,5244.75,259.0],["2021-06-22",5250.0,5252.625,5218.5,5234.25,354.0],["2021-06-23",5239.5,5255.25,5223.75,5244.75,565.0],["2021-06-24",5229.0,5244.75,5223.75,5234.25,243.0],["2021-06-25",5234.25,5242.125,5229.0,5234.25,219.0],["2021-06-28",5229.0,5276.25,5229.0,5250.0,1035.0],["2021-06-29",5250.0,5257.875,5239.5,5244.75,409.0],["2021-06-30",5239.5,5255.25,5239.5,5255.25,501.0],["2021-07-01",5255.25,5255.25,5239.5,5255.25,364.0],["2021-07-02",5260.5,5281.5,5250.0,5281.5,633.0],["2021-07-06",5265.75,5286.75,5265.75,5281.5,598.0],["2021-07-07",5271.0,5278.875,5213.25,5234.25,759.0],["2021-07-08",5208.0,5244.75,5208.0,5239.5,297.0],["2021-07-09",5250.0,5250.0,5223.75,5239.5,285.0],["2021-07-12",5244.75,5250.0,5223.75,5239.5,241.0],["2021-07-13",5239.5,5240.5498,5229.0,5234.25,334.0],["2021-07-14",5223.75,5223.75,5197.5,5208.0,674.0],["2021-07-15",5202.75,5208.0,5197.5,5208.0,301.0],["2021-07-16",5218.5,5223.75,5197.5,5208.0,367.0],["2021-07-19",5187.0,5229.0,5187.0,5208.0,683.0],["2021-07-20",5213.25,5223.75,5197.5,5223.75,256.0],["2021-07-21",5223.75,5234.25,5208.0,5223.75,325.0],["2021-07-22",5229.0,5244.75,5229.0,5239.5,255.0],["2021-07-23",5250.0,5251.5752,5234.25,5244.75,581.0],["2021-07-26",5244.75,5244.75,5197.5,5208.0,360.0],["2021-07-27",5202.75,5210.625,5197.5,5208.0,360.0],["2021-07-28",5197.5,5223.75,5197.5,5223.75,278.0],["2021-07-29",5218.5,5239.5,5202.75,5234.25,319.0],["2021-07-30",5202.75,5223.75,5202.75,5223.75,204.0],["2021-08-02",5229.0,5229.0,5197.5,5213.25,734.0],["2021-08-03",5218.5,5223.75,5202.75,5213.25,216.0],["2021-08-04",5202.75,5229.0,5202.75,5229.0,255.0],["2021-08-05",5218.5,5239.5,5202.75,5223.75,429.0],["2021-08-06",5223.75,5234.25,5213.25,5229.0,171.0],["2021-08-09",5229.0,5244.75,5218.5,5239.5,878.0],["2021-08-10",5244.75,5250.0,5223.75,5250.0,317.0],["2021-08-11",5250.0,5255.25,5223.75,5244.75,285.0],["2021-08-12",5239.5,5250.0,5213.25,5229.0,196.0],["2021-08-13",5239.5,5239.5,5218.5,5234.25,234.0],["2021-08-16",5234.25,5239.5,5202.75,5218.5,418.0],["2021-08-17",5202.75,5213.25,5200.125,5213.25,485.0],["2021-08-18",5202.75,5213.25,5200.125,5208.0,325.0],["2021-08-19",5197.5,5213.25,5197.5,5213.25,246.0],["2021-08-20",5197.5,5212.2002,5197.5,5208.0,203.0],["2021-08-23",5202.75,5208.0,5197.5,5208.0,809.0],["2021-08-24",5213.25,5213.25,5202.75,5213.25,274.0],["2021-08-25",5213.25,5218.5,5208.0,5218.5,220.0],["2021-08-26",5218.5,5229.0,5208.0,5218.5,302.0],["2021-08-27",5223.75,5223.75,5202.75,5223.75,228.0],["2021-08-30",5223.75,5223.75,5213.25,5223.75,205.0],["2021-08-31",5223.75,5229.0,5208.0,5229.0,150.0],["2021-09-01",5213.25,5239.5,5213.25,5234.25,308.0],["2021-09-02",5229.0,5244.75,5218.5,5244.75,268.0],["2021-09-03",5234.25,5250.0,5223.75,5234.25,190.0],["2021-09-07",5239.5,5244.75,5213.25,5239.5,343.0],["2021-09-08",5234.25,5250.0,5218.5,5234.25,225.0],["2021-09-09",5239.5,5302.5,5229.0,5250.0,3070.0],["2021-09-10",5255.25,5271.0,5234.25,5244.75,1108.0],["2021-09-13",5271.0,5271.0,5239.5,5244.75,469.0],["2021-09-14",5260.5,5260.5,5244.75,5250.0,936.0],["2021-09-15",5260.5,5263.125,5244.75,5250.0,538.0],["2021-09-16",5244.75,5292.0,5244.75,5255.25,2594.0],["2021-09-17",5250.0,5255.25,5234.25,5239.5,7808.0],["2021-09-20",5229.0,5244.75,5218.5,5239.5,1770.0],["2021-09-21",5239.5,5244.75,5233.7251,5239.5,1923.0],["2021-09-22",5244.75,5244.75,5234.25,5244.75,3002.0],["2021-09-23",5244.75,5250.0,5215.3501,5229.0,2019.0],["2021-09-24",5229.0,5250.0,5213.25,5239.5,1031.0],["2021-09-27",5286.75,5601.75,5155.5,5229.0,4712.0],["2021-09-28",5223.75,5242.6499,5045.25,5171.25,1927.0],["2021-09-29",5208.0,5208.0,4410.0,4431.0,3225.0],["2021-09-30",4620.0,4828.4248,4378.5,4394.25,1411.0],["2021-10-01",4464.6001,4464.6001,4116.0,4147.5,1311.0],["2021-10-04",4152.75,4378.5,3990.0,4042.5,1079.0],["2021-10-05",4068.75,4163.25,4020.45,4137.0,520.0],["2021-10-06",4089.75,4095.0,3869.25,3885.0,996.0],["2021-10-07",3937.5,4067.175,3906.0,3963.75,496.0],["2021-10-08",4089.75,4268.25,4000.5,4200.0,664.0],["2021-10-11",4257.75,4257.75,4105.5,4163.25,399.0],["2021-10-12",4200.0,4200.0,4058.25,4074.0,432.0],["2021-10-13",4068.75,4184.25,3984.75,4158.0,668.0],["2021-10-14",4278.75,4299.75,4179.0,4205.25,1062.0],["2021-10-15",4252.5,4268.25,4105.5,4131.75,1098.0],["2021-10-18",4252.5,4578.0,4215.75,4557.0,1898.0],["2021-10-19",4620.0,4709.25,4328.625,4415.25,1434.0],["2021-10-20",4420.5,4431.0,4247.25,4299.75,1338.0],["2021-10-21",4415.25,4698.75,4410.0,4488.75,1685.0],["2021-10-22",4520.25,4530.75,4210.5,4310.25,2010.0],["2021-10-25",4488.75,4856.25,4357.5,4845.75,2820.0],["2021-10-26",5118.75,5397.0,4893.0,5171.25,2973.0],["2021-10-27",5171.25,5491.5,4961.25,5481.0,1764.0],["2021-10-28",5423.25,5580.75,5168.625,5444.25,1611.0],["2021-10-29",5407.5,5628.0,5370.75,5402.25,2607.0],["2021-11-01",5481.0,5502.0,5213.25,5250.0,1734.0],["2021-11-02",5376.0,6011.25,5355.0,5769.75,5857.0],["2021-11-03",5948.25,6919.5,5916.75,6300.0,8227.0],["2021-11-04",6510.0,6714.75,6405.0,6583.5,5730.0],["2021-11-05",6767.25,6914.25,6042.75,6420.75,3664.0],["2021-11-08",6420.75,6478.5,5927.25,6447.0,2944.0],["2021-11-09",6331.5,6420.75,5832.75,6006.0,2842.0],["2021-11-10",5460.0,6263.25,5250.0,6079.5,5073.0],["2021-11-11",6153.0,6273.75,5906.25,6195.0,1739.0],["2021-11-12",6168.75,6200.25,5811.75,6179.25,1770.0],["2021-11-15",6090.0,6350.3999,5985.0,6090.0,1063.0],["2021-11-16",5995.5,6226.5,5703.6001,6221.25,1674.0],["2021-11-17",6100.5,6720.0,6042.75,6693.75,2826.0],["2021-11-18",6667.5,6720.0,6305.7749,6494.25,4565.0],["2021-11-19",6494.25,6798.75,5953.5,6357.75,3376.0],["2021-11-22",6226.5,6300.0,5409.0752,5659.5,3458.0],["2021-11-23",5680.5,5827.5,5575.5,5654.25,4189.0],["2021-11-24",5670.0,6071.625,5407.5,5922.0,1464.0],["2021-11-26",5575.5,5969.25,5575.5,5937.75,970.0],["2021-11-29",5992.875,5992.875,5523.0,5843.25,2682.0],["2021-11-30",5780.25,5901.0,5622.75,5654.25,2737.0],["2021-12-01",5754.0,5775.0,4977.0,5061.0,3027.0],["2021-12-02",5040.0,5339.25,4830.0,5024.25,2540.0],["2021-12-03",5034.75,5097.75,4475.625,4572.75,3101.0],["2021-12-06",4583.25,4809.0,4373.25,4735.5,2823.0],["2021-12-07",4908.75,5129.25,4782.75,4851.0,2256.0],["2021-12-08",4950.75,4950.75,4672.5,4835.25,2041.0],["2021-12-09",4761.75,5176.5,4662.0,4840.5,1600.0],["2021-12-10",4824.75,5103.0,4688.25,4751.25,1785.0],["2021-12-13",4751.25,4824.75,4268.25,4294.5,2356.0],["2021-12-14",4273.5,4441.5,4079.25,4163.25,1865.0],["2021-12-15",4179.0,4362.75,3953.25,4299.75,2850.0],["2021-12-16",4323.375,4504.5,3995.25,4047.75,2587.0],["2021-12-17",3979.5,4100.25,3717.0,3948.0,8881.0],["2021-12-20",3848.25,3974.25,3795.75,3811.5,2189.0],["2021-12-21",3906.0,4011.0,3837.75,3869.25,1710.0],["2021-12-22",3853.5,4058.25,3837.75,3906.0,549.0],["2021-12-23",3984.75,4058.25,3885.0,4000.5,589.0],["2021-12-27",4016.25,4407.375,4016.25,4294.5,1413.0],["2021-12-28",4294.5,4417.875,4284.0,4368.0,1074.0],["2021-12-29",4331.25,4389.0,4231.5,4336.5,866.0],["2021-12-30",4341.75,4425.75,4100.25,4131.75,1142.0],["2021-12-31",4142.25,4158.0,3974.25,4100.25,1186.0],["2022-01-03",4131.75,4221.0,4000.5,4116.0,1554.0],["2022-01-04",4158.0,4320.75,4066.125,4299.75,1711.0],["2022-01-05",4294.5,4305.0,3840.375,3874.5,1243.0],["2022-01-06",3795.75,3806.25,3428.25,3449.25,1979.0],["2022-01-07",3470.25,3501.2251,3234.0,3270.75,1320.0],["2022-01-10",3223.5,3223.5,3050.25,3123.75,1462.0],["2022-01-11",3129.0,3325.875,3097.5,3244.5,1107.0],["2022-01-12",3276.0,3375.75,3081.75,3081.75,1112.0],["2022-01-13",3118.5,3165.75,2898.0,2924.25,1069.0],["2022-01-14",2887.5,2992.5,2829.75,2934.75,945.0],["2022-01-18",2850.75,2908.5,2740.5,2777.25,1147.0],["2022-01-19",2793.0,2908.5,2766.75,2819.25,2306.0],["2022-01-20",2835.0,3029.25,2819.25,2866.5,1826.0],["2022-01-21",2850.75,2850.75,2635.5,2840.25,5180.0],["2022-01-24",2724.75,2898.0,2562.0,2850.75,3039.0],["2022-01-25",2835.0,2971.5,2752.05,2961.0,1467.0],["2022-01-26",3134.25,3291.75,2966.25,2992.5,1420.0],["2022-01-27",3129.0,3144.75,2887.5,2950.5,3142.0],["2022-01-28",2950.5,3071.25,2769.375,3055.5,1256.0],["2022-01-31",3039.75,3396.75,3039.75,3386.25,1267.0],["2022-02-01",3396.75,3454.5,3265.5,3454.5,1029.0],["2022-02-02",3543.75,3543.75,3178.875,3297.0,1006.0],["2022-02-03",3218.25,3276.0,3155.25,3197.25,844.0],["2022-02-04",3223.5,3386.25,3155.25,3312.75,682.0],["2022-02-07",3438.75,3717.0,3417.75,3501.75,1466.0],["2022-02-08",3543.75,3648.75,3465.0,3648.75,1097.0],["2022-02-09",3675.0,3984.75,3622.5,3942.75,1165.0],["2022-02-10",3864.0,4079.25,3664.5,3837.75,1131.0],["2022-02-11",3837.75,4053.0,3633.0,3690.75,1427.0],["2022-02-14",3617.25,3738.0,3605.175,3685.5,931.0],["2022-02-15",3748.5,3969.0,3706.5,3953.25,566.0],["2022-02-16",3942.75,4053.0,3851.3999,3958.5,575.0],["2022-02-17",3885.0,3948.0,3816.75,3832.5,478.0],["2022-02-18",3795.75,3932.25,3724.875,3869.25,558.0],["2022-02-22",3774.75,3853.5,3606.75,3774.75,980.0],["2022-02-23",3785.25,3848.25,3753.75,3790.5,800.0],["2022-02-24",3459.75,4000.5,3434.55,3995.25,1486.0],["2022-02-25",4011.0,4226.25,3885.0,4226.25,866.0],["2022-02-28",4200.0,4299.75,4089.75,4268.25,830.0],["2022-03-01",4236.75,4315.5,4105.5,4215.75,555.0],["2022-03-02",4221.0,4305.0,4063.5,4084.5,650.0],["2022-03-03",4084.5,4137.0,3661.875,3743.25,1536.0],["2022-03-04",3612.0,3948.0,3596.25,3690.75,5565.0],["2022-03-07",3675.0,3790.5,3559.5,3580.5,1650.0],["2022-03-08",3596.25,4005.75,3543.75,3801.0,987.0],["2022-03-09",3916.5,4063.5,3848.25,3879.75,719.0],["2022-03-10",3858.75,3900.75,3675.0,3753.75,578.0],["2022-03-11",3774.75,3780.0,3654.0,3675.0,561.0],["2022-03-14",3806.25,3811.5,3638.25,3664.5,719.0],["2022-03-15",3648.75,3795.75,3648.75,3696.0,550.0],["2022-03-16",3743.25,4068.75,3732.75,4042.5,923.0],["2022-03-17",4000.5,4175.8501,3953.25,4121.25,718.0],["2022-03-18",4079.25,4399.5,4079.25,4373.25,1066.0],["2022-03-21",4373.25,4443.0752,4247.25,4331.25,841.0],["2022-03-22",4378.5,4514.4751,4316.5498,4436.25,914.0],["2022-03-23",4399.5,4541.25,4225.7251,4525.5,760.0],["2022-03-24",4525.5,4746.0,4452.0,4714.5,683.0],["2022-03-25",4782.75,5449.5,4698.75,5370.75,1897.0],["2022-03-28",5336.625,5407.5,4945.5,5150.25,1283.0],["2022-03-29",5171.25,5722.5,5150.25,5533.5,1473.0],["2022-03-30",5418.0,5617.5,5263.125,5381.25,1063.0],["2022-03-31",5328.75,5381.25,4835.25,4887.75,1371.0],["2022-04-01",4866.75,5008.5,4788.0,4987.5,997.0],["2022-04-04",4940.25,4987.5,4583.25,4614.75,1618.0],["2022-04-05",4562.25,4588.5,4315.5,4520.25,1743.0],["2022-04-06",4383.75,4415.25,3307.5,3323.25,6850.0],["2022-04-07",3622.5,3669.75,3344.25,3575.25,2612.0],["2022-04-08",3638.25,3643.5,3307.5,3428.25,1348.0],["2022-04-11",3386.25,3391.5,3097.5,3181.5,1909.0],["2022-04-12",3249.75,3318.0,2997.75,3039.75,3337.0],["2022-04-13",3039.75,3081.75,2856.0,2887.5,3255.0],["2022-04-14",2882.25,2913.75,2677.5,2724.75,2983.0],["2022-04-18",2682.75,2709.0,2551.5,2551.5,2733.0],["2022-04-19",2562.0,2588.25,2475.375,2520.0,6117.0],["2022-04-20",2604.0,2625.0,2462.25,2504.25,3563.0],["2022-04-21",2541.0,2567.25,2331.0,2352.0,3456.0],["2022-04-22",2331.0,2373.0,2226.0,2294.25,3871.0],["2022-04-25",2262.75,2325.2251,2184.0,2310.0,3996.0],["2022-04-26",2299.5,2325.75,1984.5,2016.0,5071.0],["2022-04-27",2021.25,2056.95,1890.0,1905.75,4026.0],["2022-04-28",1947.75,1953.0,1795.5,1937.25,3508.0],["2022-04-29",1900.5,2016.0,1827.0,1837.5,2473.0],["2022-05-02",1853.25,1908.375,1806.0,1879.5,1678.0],["2022-05-03",1858.5,1884.75,1774.5,1816.5,1525.0],["2022-05-04",1827.0,1869.0,1732.5,1869.0,2202.0],["2022-05-05",1858.5,1869.0,1732.5,1774.5,1738.0],["2022-05-06",1764.0,1790.25,1664.25,1732.5,2602.0],["2022-05-09",1685.25,1690.5,1485.75,1506.75,3557.0],["2022-05-10",1554.0,1575.0,1407.0,1412.25,4879.0],["2022-05-11",1443.75,1517.25,1265.25,1333.5,7654.0],["2022-05-12",1323.0,1407.0,1144.5,1401.75,6767.0],["2022-05-13",1459.5,1611.75,1412.25,1522.5,6850.0],["2022-05-16",1522.5,1522.5,1349.25,1396.5,4107.0],["2022-05-17",1438.5,1464.75,1359.75,1401.75,3313.0],["2022-05-18",1380.75,1464.75,1325.625,1349.25,3346.0],["2022-05-19",1317.75,1449.0,1317.75,1396.5,2891.0],["2022-05-20",1428.0,1475.25,1223.25,1265.25,4695.0],["2022-05-23",1270.5,1333.5,1207.5,1291.5,3750.0],["2022-05-24",1254.75,1257.375,1113.0,1134.0,3894.0],["2022-05-25",1113.0,1165.5,1102.5,1144.5,3136.0],["2022-05-26",1144.5,1233.75,1107.75,1186.5,4304.0],["2022-05-27",1212.75,1312.5,1207.5,1302.0,2453.0],["2022-05-31",1312.5,1349.25,1239.0,1291.5,4893.0],["2022-06-01",1296.75,1338.75,1186.5,1191.75,2758.0],["2022-06-02",1181.25,1265.25,1134.0,1249.5,3786.0],["2022-06-03",1228.5,1233.75,1144.5,1176.0,3256.0],["2022-06-06",1212.75,1233.75,1055.25,1065.75,6913.0],["2022-06-07",1071.0,1092.0,1008.0,1065.75,5218.0],["2022-06-08",1081.5,1160.25,1044.75,1092.0,2959.0],["2022-06-09",1055.25,1065.75,981.75,992.25,4574.0],["2022-06-10",971.25,992.25,950.25,966.0,2629.0],["2022-06-13",945.0,962.325,866.25,876.75,4295.0],["2022-06-14",892.5,903.0,824.25,861.0,3193.0],["2022-06-15",876.75,939.75,874.125,924.0,6277.0],["2022-06-16",871.5,903.0,829.5,861.0,5885.0],["2022-06-17",892.5,955.5,876.75,924.0,5370.0],["2022-06-21",997.5,1029.0,931.875,945.0,6836.0],["2022-06-22",945.0,976.5,897.75,913.5,6198.0],["2022-06-23",913.5,942.375,892.5,918.75,2801.0],["2022-06-24",929.25,950.25,882.0,882.0,14511.0],["2022-06-27",924.0,939.75,798.0,803.25,4218.0],["2022-06-28",813.75,824.25,729.75,729.75,5411.0],["2022-06-29",724.5,745.5,687.75,714.0,4197.0],["2022-06-30",714.0,745.5,687.75,724.5,3086.0],["2022-07-01",729.75,761.25,703.5,708.75,2434.0],["2022-07-05",703.5,756.0,672.0,745.5,2893.0],["2022-07-06",735.0,787.5,735.0,766.5,2667.0],["2022-07-07",787.5,887.25,774.375,876.75,4314.0],["2022-07-08",845.25,997.5,834.75,981.75,4279.0],["2022-07-11",987.0,987.0,918.75,934.5,3514.0],["2022-07-12",929.25,1028.475,918.75,992.25,3155.0],["2022-07-13",966.0,1249.5,960.75,1212.75,10559.0],["2022-07-14",1223.25,1231.125,1107.75,1155.0,8044.0],["2022-07-15",1181.25,1396.5,1118.25,1386.0,8442.0],["2022-07-18",1401.75,1480.5,1328.25,1401.75,6462.0],["2022-07-19",1438.5,1533.0,1422.75,1496.25,4788.0],["2022-07-20",1496.25,1596.0,1485.75,1533.0,3693.0],["2022-07-21",1548.75,1779.75,1522.5,1774.5,3663.0],["2022-07-22",1795.5,1795.5,1480.5,1533.0,6177.0],["2022-07-25",1543.5,1546.125,1391.25,1428.0,3350.0],["2022-07-26",1386.0,1433.25,1328.25,1386.0,2487.0],["2022-07-27",1459.5,1622.25,1443.75,1548.75,3591.0],["2022-07-28",1554.0,1627.5,1496.25,1601.25,2519.0],["2022-07-29",1596.0,1685.25,1527.75,1685.25,2823.0],["2022-08-01",1690.5,1690.5,1527.75,1643.25,5422.0],["2022-08-02",1580.25,1874.25,1575.0,1837.5,3552.0],["2022-08-03",1848.0,2021.25,1848.0,2005.5,3177.0],["2022-08-04",2047.5,2052.75,1848.0,1926.75,2508.0],["2022-08-05",1890.0,1999.725,1848.0,1947.75,2578.0],["2022-08-08",2005.5,2163.0,1884.75,1911.0,4903.0],["2022-08-09",1900.5,1958.25,1821.75,1874.25,3150.0],["2022-08-10",1995.0,2672.25,1974.0,2661.75,10400.0],["2022-08-11",2724.75,3126.375,2583.0,2793.0,11167.0],["2022-08-12",2835.0,2887.5,2625.0,2861.25,4933.0],["2022-08-15",2777.25,2863.875,2685.375,2835.0,3443.0],["2022-08-16",2803.5,3034.5,2399.25,2934.75,5069.0],["2022-08-17",2751.0,2808.75,2383.5,2446.5,5358.0],["2022-08-18",2462.25,2604.0,2425.5,2551.5,2329.0],["2022-08-19",2488.5,2493.75,2205.0,2268.0,3482.0],["2022-08-22",2163.0,2199.75,2037.0,2068.5,3468.0],["2022-08-23",2100.0,2331.0,2100.0,2194.5,2852.0],["2022-08-24",2178.75,2399.25,2163.0,2346.75,2166.0],["2022-08-25",2362.5,2415.0,2236.5,2346.75,1740.0],["2022-08-26",2357.25,2357.25,2063.25,2084.25,2559.0],["2022-08-29",2005.5,2205.0,1977.675,2068.5,1844.0],["2022-08-30",2100.0,2105.25,2016.0,2026.5,1551.0],["2022-08-31",2068.5,2289.0,2068.5,2262.75,3049.0],["2022-09-01",2178.75,2320.5,2131.5,2289.0,2386.0],["2022-09-02",2294.25,2341.5,2063.25,2073.75,2882.0],["2022-09-06",2047.5,2147.25,1979.25,2089.5,2044.0],["2022-09-07",2084.25,2163.0,2052.75,2089.5,1561.0],["2022-09-08",2058.0,2252.25,2010.225,2236.5,1570.0],["2022-09-09",2273.25,2331.0,2184.0,2262.75,1653.0],["2022-09-12",2262.75,2304.75,2157.75,2294.25,2061.0],["2022-09-13",2184.0,2362.5,2178.75,2268.0,2571.0],["2022-09-14",2283.75,2514.75,2194.5,2499.0,3076.0],["2022-09-15",2632.875,2651.25,2483.25,2541.0,4012.0],["2022-09-16",2467.5,2509.5,2362.5,2420.25,2648.0],["2022-09-19",2362.5,2546.25,2325.75,2493.75,1745.0],["2022-09-20",2457.0,2522.625,2352.0,2383.5,1930.0],["2022-09-21",2399.25,2588.25,2357.25,2430.75,2429.0],["2022-09-22",2436.0,2458.575,2068.5,2289.0,5866.0],["2022-09-23",2247.0,2278.5,2100.0,2157.75,2445.0],["2022-09-26",2121.0,2257.5,2079.0,2100.0,2746.0],["2022-09-27",2163.0,2233.875,2094.75,2157.75,2562.0],["2022-09-28",2168.25,2409.75,2105.25,2388.75,2632.0],["2022-09-29",2331.0,2331.0,2110.5,2157.75,2276.0],["2022-09-30",2152.5,2218.125,2063.25,2068.5,2974.0],["2022-10-03",2094.75,2189.25,2005.5,2136.75,3072.0],["2022-10-04",2205.0,2383.5,2205.0,2346.75,3279.0],["2022-10-05",2289.0,2349.375,2168.25,2336.25,2258.0],["2022-10-06",2315.25,2519.4751,2315.25,2367.75,2581.0],["2022-10-07",2289.0,2333.625,2110.5,2121.0,2194.0],["2022-10-10",2126.25,2131.5,1968.75,2005.5,2940.0],["2022-10-11",1974.0,2029.125,1821.75,1874.25,3677.0],["2022-10-12",1916.25,1924.125,1811.25,1900.5,2026.0],["2022-10-13",1785.0,1932.0,1748.25,1921.5,2327.0],["2022-10-14",1937.25,1974.0,1806.0,1816.5,1640.0],["2022-10-17",1916.25,2010.75,1895.25,1963.5,1807.0],["2022-10-18",2042.25,2105.25,1863.75,1937.25,1870.0],["2022-10-19",1937.25,1947.75,1853.25,1884.75,1365.0],["2022-10-20",1884.75,1955.625,1858.5,1869.0,1419.0],["2022-10-21",1863.75,1869.0,1769.25,1774.5,3008.0],["2022-10-24",1795.5,1795.5,1601.25,1722.0,2523.0],["2022-10-25",1732.5,1916.25,1732.5,1879.5,2104.0],["2022-10-26",1863.75,2042.25,1827.0,1974.0,2488.0],["2022-10-27",2010.75,2042.25,1926.75,1963.5,1288.0],["2022-10-28",1974.0,2089.5,1934.625,2073.75,1296.0],["2022-10-31",2068.5,2115.75,1989.75,2068.5,1760.0],["2022-11-01",2121.0,2168.25,2031.75,2052.75,1385.0],["2022-11-02",2052.75,2126.25,1932.0,1958.25,1859.0],["2022-11-03",1874.25,2021.25,1869.0,1942.5,1307.0],["2022-11-04",2079.0,2084.25,1953.0,2010.75,1789.0],["2022-11-07",2031.75,2051.7,1800.75,1837.5,2825.0],["2022-11-08",1837.5,1837.5,1632.75,1774.5,3033.0],["2022-11-09",1506.75,1580.25,1128.75,1149.75,9464.0],["2022-11-10",1275.75,1312.5,1170.75,1291.5,5073.0],["2022-11-11",1312.5,1596.0,1286.25,1543.5,5267.0],["2022-11-14",1517.25,1554.0,1391.25,1449.0,3650.0],["2022-11-15",1512.0,1527.75,1449.0,1470.0,3275.0],["2022-11-16",1438.5,1485.75,1286.25,1307.25,3394.0],["2022-11-17",1270.5,1323.0,1244.25,1291.5,2421.0],["2022-11-18",1328.25,1359.75,1249.5,1260.0,2573.0],["2022-11-21",1249.5,1254.75,1139.25,1160.25,3185.0],["2022-11-22",1155.0,1170.75,1097.25,1118.25,3845.0],["2022-11-23",1118.25,1189.125,1105.125,1144.5,2803.0],["2022-11-25",1155.0,1160.25,1089.375,1092.0,1453.0],["2022-11-28",1076.25,1110.375,1018.5,1029.0,3396.0],["2022-11-29",1034.25,1059.975,1008.0,1034.25,1891.0],["2022-11-30",1060.5,1068.375,1002.75,1065.75,3930.0],["2022-12-01",1071.0,1107.75,1039.5,1071.0,2032.0],["2022-12-02",1071.0,1118.25,1031.625,1113.0,3156.0],["2022-12-05",1102.5,1113.0,1008.0,1013.25,2346.0],["2022-12-06",1044.75,1044.75,966.0,992.25,2931.0],["2022-12-07",981.75,1013.25,950.25,981.75,2258.0],["2022-12-08",997.5,1055.775,981.75,1029.0,1760.0],["2022-12-09",1018.5,1050.0,981.75,992.25,1626.0],["2022-12-12",992.25,1029.0,976.5,1013.25,1287.0],["2022-12-13",1071.0,1097.25,929.25,939.75,3219.0],["2022-12-14",939.75,971.25,903.0,913.5,3453.0],["2022-12-15",897.75,908.25,866.25,882.0,3781.0],["2022-12-16",882.0,897.75,842.625,882.0,4195.0],["2022-12-19",882.0,882.0,829.5,840.0,3647.0],["2022-12-20",829.5,934.5,829.5,887.25,4400.0],["2022-12-21",887.25,976.5,876.75,945.0,3189.0],["2022-12-22",897.75,994.875,897.75,950.25,5104.0],["2022-12-23",945.0,1000.125,939.75,992.25,1838.0],["2022-12-27",971.25,971.25,845.25,845.25,2724.0],["2022-12-28",850.5,892.5,787.5,813.75,3395.0],["2022-12-29",845.25,908.25,819.0,882.0,3255.0],["2022-12-30",850.5,971.25,850.5,939.75,3027.0],["2023-01-03",976.5,1031.625,887.25,918.75,2769.0],["2023-01-04",950.25,1018.5,924.0,987.0,1734.0],["2023-01-05",992.25,992.25,913.5,934.5,1922.0],["2023-01-06",939.75,1018.5,902.475,1008.0,2016.0],["2023-01-09",1029.0,1086.75,1008.0,1023.75,2472.0],["2023-01-10",1018.5,1060.5,987.0,1055.25,1695.0],["2023-01-11",1050.0,1128.75,1036.875,1081.5,2661.0],["2023-01-12",1076.25,1092.0,1023.75,1071.0,3362.0],["2023-01-13",1060.5,1139.25,1060.5,1107.75,2718.0],["2023-01-17",1118.25,1128.75,1060.5,1102.5,1948.0],["2023-01-18",1118.25,1170.75,1091.475,1118.25,2572.0],["2023-01-19",1086.75,1123.5,1021.125,1065.75,2013.0],["2023-01-20",1076.25,1186.5,1044.75,1186.5,4294.0],["2023-01-23",1181.25,1204.875,1160.25,1186.5,1901.0],["2023-01-24",1186.5,1218.0,1134.0,1149.75,1433.0],["2023-01-25",1123.5,1144.5,1055.25,1134.0,1947.0],["2023-01-26",1165.5,1176.0,1092.0,1118.25,1443.0],["2023-01-27",1097.25,1202.25,1081.5,1176.0,2038.0],["2023-01-30",1160.25,1218.0,1128.75,1191.75,1781.0],["2023-01-31",1223.25,1275.75,1207.5,1260.0,2109.0],["2023-02-01",1260.0,1375.5,1234.8,1354.5,3212.0],["2023-02-02",1443.75,1567.125,1422.75,1454.25,6489.0],["2023-02-03",1443.75,1669.5,1407.0,1548.75,6513.0],["2023-02-06",1575.0,1638.0,1504.125,1590.75,3710.0],["2023-02-07",1674.75,1711.5,1564.5,1659.0,5173.0],["2023-02-08",1632.75,1732.5,1593.375,1685.25,4302.0],["2023-02-09",1827.0,1908.375,1685.25,1706.25,9578.0],["2023-02-10",1680.0,1732.5,1580.25,1659.0,4696.0],["2023-02-13",1659.0,1660.575,1564.5,1659.0,2599.0],["2023-02-14",1643.25,1764.0,1596.0,1753.5,2926.0],["2023-02-15",1769.25,1992.375,1769.25,1926.75,7937.0],["2023-02-16",1884.75,2073.75,1837.5,1858.5,5852.0],["2023-02-17",1848.0,1853.25,1753.5,1795.5,3791.0],["2023-02-21",1774.5,1779.75,1603.875,1622.25,3606.0],["2023-02-22",1627.5,1653.75,1512.0,1596.0,2920.0],["2023-02-23",1622.25,1695.75,1598.625,1685.25,2027.0],["2023-02-24",1617.0,1653.75,1596.0,1632.75,1255.0],["2023-02-27",1669.5,1716.75,1601.25,1601.25,2060.0],["2023-02-28",1617.0,1695.75,1590.75,1664.25,2550.0],["2023-03-01",1659.0,1669.5,1433.25,1475.25,4422.0],["2023-03-02",1501.5,1506.225,1417.5,1485.75,3551.0],["2023-03-03",1538.25,1800.75,1512.0,1690.5,8845.0],["2023-03-06",1722.0,1748.25,1638.0,1680.0,3540.0],["2023-03-07",1680.0,1710.45,1580.25,1606.5,2882.0],["2023-03-08",1596.0,1596.0,1522.5,1522.5,2978.0],["2023-03-09",1522.5,1559.25,1372.875,1391.25,4262.0],["2023-03-10",1391.25,1464.75,1225.875,1244.25,7165.0],["2023-03-13",1218.0,1338.75,1162.875,1302.0,4149.0],["2023-03-14",1359.75,1401.75,1325.625,1375.5,3006.0],["2023-03-15",1296.75,1333.5,1254.75,1281.0,2698.0],["2023-03-16",1254.75,1349.25,1249.5,1317.75,2189.0],["2023-03-17",1312.5,1312.5,1210.125,1218.0,3986.0],["2023-03-20",1212.75,1260.0,1136.625,1155.0,3566.0],["2023-03-21",1207.5,1254.75,1176.0,1207.5,3107.0],["2023-03-22",1228.5,1254.75,1165.5,1170.75,3069.0],["2023-03-23",1186.5,1233.75,1128.75,1139.25,3148.0],["2023-03-24",1128.75,1165.5,1092.0,1123.5,2485.0],["2023-03-27",1144.5,1160.25,1092.525,1107.75,1872.0],["2023-03-28",1113.0,1144.5,1096.2,1118.25,1720.0],["2023-03-29",1144.5,1197.0,1115.625,1186.5,1445.0],["2023-03-30",1207.5,1260.0,1155.0,1170.75,2299.0],["2023-03-31",1197.0,1249.5,1181.25,1191.75,12105.0],["2023-04-03",1202.25,1239.0,1126.125,1165.5,2942.0],["2023-04-04",1165.5,1191.75,1092.0,1107.75,2142.0],["2023-04-05",1086.75,1092.0,1023.75,1050.0,2940.0],["2023-04-06",1050.0,1050.0,997.5,1023.75,3433.0],["2023-04-10",1008.0,1123.5,1002.75,1107.75,3006.0],["2023-04-11",1113.0,1197.0,1107.75,1186.5,1876.0],["2023-04-12",1207.5,1244.25,1144.5,1165.5,2850.0],["2023-04-13",1181.25,1231.125,1165.5,1197.0,1497.0],["2023-04-14",1191.75,1212.75,1139.25,1160.25,1391.0],["2023-04-17",1170.75,1199.625,1161.3,1186.5,1113.0],["2023-04-18",1197.0,1197.0,1139.25,1176.0,1203.0],["2023-04-19",1155.0,1197.0,1120.875,1181.25,1954.0],["2023-04-20",1149.75,1162.875,1113.0,1123.5,1446.0],["2023-04-21",1128.75,1218.525,1118.25,1202.25,2106.0],["2023-04-24",1197.0,1210.125,1134.0,1155.0,1945.0],["2023-04-25",1128.75,1160.25,1050.0,1060.5,2926.0],["2023-04-26",1065.75,1110.375,1039.5,1076.25,2030.0],["2023-04-27",1097.25,1160.25,1071.0,1155.0,1582.0],["2023-04-28",1155.0,1285.725,1128.75,1228.5,3231.0],["2023-05-01",1212.75,1228.5,1113.0,1165.5,2857.0],["2023-05-02",1128.75,1144.5,1029.0,1081.5,3542.0],["2023-05-03",1107.75,1139.25,1060.5,1071.0,2016.0],["2023-05-04",1071.0,1081.5,1023.75,1055.25,2588.0],["2023-05-05",1086.75,1128.75,1076.25,1081.5,2276.0],["2023-05-08",1092.0,1092.0,1050.0,1086.75,1686.0],["2023-05-09",1065.75,1071.0,1013.25,1034.25,2535.0],["2023-05-10",1055.25,1065.75,1026.375,1044.75,2731.0],["2023-05-11",1029.0,1034.25,966.0,987.0,2904.0],["2023-05-12",997.5,1008.0,937.125,987.0,4208.0],["2023-05-15",997.5,997.5,955.5,960.75,2039.0],["2023-05-16",945.0,950.25,871.5,871.5,3791.0],["2023-05-17",924.0,945.0,897.75,908.25,3157.0],["2023-05-18",929.25,947.625,887.25,918.75,2877.0],["2023-05-19",950.25,960.75,892.5,903.0,2652.0],["2023-05-22",913.5,966.0,900.375,945.0,3614.0],["2023-05-23",945.0,1010.625,929.25,934.5,3958.0],["2023-05-24",939.75,955.5,882.0,892.5,2017.0],["2023-05-25",903.0,908.25,861.0,871.5,2501.0],["2023-05-26",887.25,903.0,855.75,882.0,2010.0],["2023-05-30",897.75,989.625,892.5,960.75,3825.0],["2023-05-31",955.5,1013.25,935.025,1013.25,3785.0],["2023-06-01",1018.5,1034.25,966.0,992.25,2489.0],["2023-06-02",1018.5,1043.175,992.25,1023.75,2684.0],["2023-06-05",1023.75,1023.75,976.5,987.0,1576.0],["2023-06-06",997.5,1055.25,960.75,1029.0,2621.0],["2023-06-07",1050.0,1055.25,971.775,987.0,2602.0],["2023-06-08",992.25,992.25,950.25,955.5,1647.0],["2023-06-09",971.25,981.75,934.5,939.75,2179.0],["2023-06-12",950.25,1002.75,929.25,966.0,2341.0],["2023-06-13",997.5,1097.25,981.75,1060.5,6015.0],["2023-06-14",1055.25,1102.5,976.5,997.5,4257.0],["2023-06-15",987.0,1021.125,971.25,981.75,2835.0],["2023-06-16",1002.75,1015.875,960.75,1008.0,2660.0],["2023-06-20",987.0,1071.0,966.525,1065.75,2862.0],["2023-06-21",1076.25,1081.5,1036.875,1044.75,2159.0],["2023-06-22",1029.0,1068.375,1015.875,1055.25,1331.0],["2023-06-23",1023.75,1102.5,1018.5,1097.25,10091.0],["2023-06-26",1086.75,1092.0,981.75,1013.25,4308.0],["2023-06-27",1018.5,1023.75,1013.25,1018.5,781.0],["2023-06-28",1023.75,1060.5,1002.75,1055.25,1834.0],["2023-06-29",1055.25,1144.5,1055.25,1086.75,3748.0],["2023-06-30",1134.0,1144.5,1102.5,1134.0,2321.0],["2023-07-03",1149.75,1191.75,1086.75,1113.0,2100.0],["2023-07-05",1102.5,1102.5,1039.5,1055.25,1964.0],["2023-07-06",1050.0,1086.75,1013.25,1086.75,2494.0],["2023-07-07",1081.5,1123.5,1023.75,1039.5,2842.0],["2023-07-10",1050.0,1155.0,1034.25,1149.75,2347.0],["2023-07-11",1155.0,1183.875,1113.0,1128.75,1691.0],["2023-07-12",1155.0,1176.0,1123.5,1144.5,1537.0],["2023-07-13",1155.0,1207.5,1144.5,1176.0,2104.0],["2023-07-14",1181.25,1207.5,1134.0,1149.75,1957.0],["2023-07-17",1155.0,1236.375,1113.525,1218.0,1855.0],["2023-07-18",1218.0,1312.5,1218.0,1286.25,2587.0],["2023-07-19",1286.25,1312.5,1249.5,1307.25,1901.0],["2023-07-20",1296.75,1296.75,1239.0,1249.5,1795.0],["2023-07-21",1254.75,1265.25,1160.25,1181.25,1996.0],["2023-07-24",1181.25,1202.25,1144.5,1186.5,1367.0],["2023-07-25",1181.25,1207.5,1128.75,1144.5,1699.0],["2023-07-26",1144.5,1170.75,1097.25,1118.25,1811.0],["2023-07-27",1134.0,1136.625,1023.75,1039.5,2723.0],["2023-07-28",1060.5,1110.375,1050.0,1086.75,1834.0],["2023-07-31",1113.0,1218.0,1102.5,1202.25,2766.0],["2023-08-01",1181.25,1181.25,1123.5,1160.25,1980.0],["2023-08-02",1123.5,1123.5,1060.5,1071.0,2064.0],["2023-08-03",1071.0,1081.5,1034.25,1060.5,1538.0],["2023-08-04",1065.75,1086.75,1034.25,1039.5,1586.0],["2023-08-07",1050.0,1076.25,987.0,1008.0,1856.0],["2023-08-08",992.25,1005.375,971.25,997.5,1978.0],["2023-08-09",987.0,992.25,955.5,960.75,2184.0],["2023-08-10",966.0,1008.0,950.25,950.25,3137.0],["2023-08-11",824.25,829.5,787.5,824.25,8053.0],["2023-08-14",819.0,819.0,766.5,782.25,3995.0],["2023-08-15",787.5,792.75,703.5,750.75,5336.0],["2023-08-16",750.75,750.75,700.875,708.75,3415.0],["2023-08-17",708.75,787.5,703.5,750.75,4875.0],["2023-08-18",729.75,761.25,729.75,735.0,1756.0],["2023-08-21",740.25,750.75,714.0,729.75,1391.0],["2023-08-22",740.25,834.75,740.25,808.5,3609.0],["2023-08-23",813.75,887.25,803.25,824.25,2948.0],["2023-08-24",871.5,871.5,798.0,834.75,2941.0],["2023-08-25",829.5,849.975,792.75,813.75,1898.0],["2023-08-28",813.75,855.75,808.5,855.75,2103.0],["2023-08-29",850.5,861.0,829.5,850.5,1752.0],["2023-08-30",845.25,853.125,819.0,845.25,1608.0],["2023-08-31",855.75,876.75,824.25,829.5,1674.0],["2023-09-01",824.25,866.25,819.0,829.5,1136.0],["2023-09-05",819.0,829.5,803.25,803.25,1387.0],["2023-09-06",792.75,803.25,750.75,756.0,1629.0],["2023-09-07",750.75,761.25,719.25,750.75,2005.0],["2023-09-08",745.5,782.25,745.5,777.0,1368.0],["2023-09-11",782.25,826.875,782.25,792.75,2216.0],["2023-09-12",792.75,813.75,761.25,792.75,1676.0],["2023-09-13",787.5,819.0,766.5,808.5,1487.0],["2023-09-14",819.0,866.25,819.0,855.75,3089.0],["2023-09-15",845.25,847.875,816.375,824.25,2813.0],["2023-09-18",813.75,824.25,792.75,803.25,1326.0],["2023-09-19",787.5,802.2,777.0,782.25,902.0],["2023-09-20",798.0,803.25,782.25,782.25,841.0],["2023-09-21",766.5,771.75,745.5,761.25,1207.0],["2023-09-22",782.25,788.55,740.25,740.25,796.0],["2023-09-25",750.75,765.975,735.0,740.25,806.0],["2023-09-26",745.5,782.25,735.0,740.25,890.0],["2023-09-27",735.0,766.5,582.75,598.5,12304.0],["2023-09-28",603.75,656.25,593.25,656.25,11036.0],["2023-09-29",708.75,840.0,703.5,819.0,13106.0],["2023-10-02",819.0,855.75,801.675,850.5,6710.0],["2023-10-03",824.25,840.0,771.75,798.0,3605.0],["2023-10-04",813.75,824.25,771.75,819.0,3616.0],["2023-10-05",829.5,829.5,782.25,813.75,2931.0],["2023-10-06",787.5,840.0,787.5,834.75,2987.0],["2023-10-09",834.75,845.25,787.5,803.25,2516.0],["2023-10-10",813.75,871.5,813.75,855.75,3371.0],["2023-10-11",866.25,871.5,766.5,798.0,3916.0],["2023-10-12",803.25,819.0,750.75,756.0,2039.0],["2023-10-13",771.75,771.75,711.375,729.75,2594.0],["2023-10-16",740.25,777.0,735.0,771.75,1288.0],["2023-10-17",735.0,813.75,719.25,787.5,1692.0],["2023-10-18",782.25,782.25,719.25,719.25,1582.0],["2023-10-19",714.0,719.25,682.5,708.75,2124.0],["2023-10-20",714.0,787.5,690.375,787.5,3680.0],["2023-10-23",771.75,771.75,708.75,745.5,1166.0],["2023-10-24",735.0,745.5,724.5,729.75,1072.0],["2023-10-25",724.5,724.5,656.25,672.0,2069.0],["2023-10-26",682.5,714.0,672.0,693.0,1828.0],["2023-10-27",682.5,688.8,635.25,645.75,2643.0],["2023-10-30",656.25,682.5,651.0,666.75,1208.0],["2023-10-31",672.0,708.75,672.0,693.0,1741.0],["2023-11-01",687.75,693.0,630.0,661.5,2065.0],["2023-11-02",666.75,700.875,651.0,687.75,2268.0],["2023-11-03",703.5,730.275,698.25,708.75,2504.0],["2023-11-06",682.5,698.25,661.5,666.75,3364.0],["2023-11-07",624.75,672.0,588.0,666.75,3573.0],["2023-11-08",645.75,656.25,624.75,656.25,1969.0],["2023-11-09",645.75,693.0,645.75,693.0,2807.0],["2023-11-10",687.75,729.75,661.5,714.0,2151.0],["2023-11-13",703.5,719.25,666.75,714.0,1048.0],["2023-11-14",735.0,750.75,716.625,750.75,1277.0],["2023-11-15",740.25,782.25,724.5,740.25,4294.0],["2023-11-16",572.25,614.25,546.0,556.5,19084.0],["2023-11-17",572.25,572.25,483.0,509.775,14704.0],["2023-11-20",525.0,582.75,514.5,582.75,4963.0],["2023-11-21",567.0,567.0,519.75,530.25,3811.0],["2023-11-22",540.75,551.25,515.55,515.55,2572.0],["2023-11-24",514.5,530.25,498.75,513.45,1658.0],["2023-11-27",514.5,535.5,511.875,520.275,2866.0],["2023-11-28",525.0,535.5,493.5,495.075,4529.0],["2023-11-29",494.025,540.75,493.5,540.75,5062.0],["2023-11-30",535.5,540.75,503.475,508.725,5504.0],["2023-12-01",514.5,530.25,498.75,523.425,2926.0],["2023-12-04",519.75,535.5,498.75,502.95,2767.0],["2023-12-05",506.1,514.5,483.525,489.3,3704.0],["2023-12-06",493.5,498.75,464.1,464.625,3857.0],["2023-12-07",462.0,471.45,410.55,412.65,7425.0],["2023-12-08",425.25,425.25,330.75,335.475,15044.0],["2023-12-11",346.5,355.425,298.725,300.825,11529.0],["2023-12-12",300.825,300.825,263.55,287.7,10752.0],["2023-12-13",291.9,336.525,288.75,326.025,12688.0],["2023-12-14",347.55,383.25,345.45,362.25,12987.0],["2023-12-15",386.4,388.5,289.275,296.625,16570.0],["2023-12-18",311.85,311.85,278.25,278.25,7673.0],["2023-12-19",281.925,288.225,271.425,274.05,10480.0],["2023-12-20",278.25,300.3,259.35,265.65,16708.0],["2023-12-21",259.875,279.3,248.85,255.675,11867.0],["2023-12-22",262.5,319.725,257.25,301.875,22611.0],["2023-12-26",307.125,327.6,303.45,316.575,10806.0],["2023-12-27",319.725,341.25,315.0,331.275,13689.0],["2023-12-28",255.15,255.15,216.825,219.975,42971.0],["2023-12-29",228.375,228.375,204.75,208.95,20586.0],["2024-01-02",213.675,214.725,193.725,194.775,18047.0],["2024-01-03",200.55,200.55,184.275,191.1,11809.0],["2024-01-04",193.2,196.35,185.325,188.475,11520.0],["2024-01-05",186.375,186.9,179.025,181.125,10852.0],["2024-01-08",188.475,189.0,173.775,175.35,12624.0],["2024-01-09",173.25,180.075,168.525,176.925,7937.0],["2024-01-10",179.025,183.225,160.125,160.65,11054.0],["2024-01-11",162.75,162.75,157.5,160.125,10853.0],["2024-01-12",164.325,172.725,161.175,165.375,5842.0],["2024-01-16",169.575,171.15,148.575,149.625,11898.0],["2024-01-17",152.25,164.85,147.0,159.6,12594.0],["2024-01-18",162.225,162.225,143.325,150.15,8424.0],["2024-01-19",151.725,151.725,136.5,136.5,12451.0],["2024-01-22",131.25,136.5,125.475,136.5,11142.0],["2024-01-23",141.75,141.75,128.1,133.35,6302.0],["2024-01-24",133.35,137.55,132.825,135.975,4926.0],["2024-01-25",139.65,141.225,128.625,135.975,6830.0],["2024-01-26",140.7,176.925,133.875,151.2,29932.0],["2024-01-29",153.825,165.375,149.1,164.325,7570.0],["2024-01-30",166.425,167.475,155.4,161.7,4980.0],["2024-01-31",157.5,177.975,156.975,164.85,9394.0],["2024-02-01",164.85,172.725,128.625,131.25,13328.0],["2024-02-02",139.125,141.75,131.775,134.4,7759.0],["2024-02-05",140.7,140.7,121.8,128.625,7644.0],["2024-02-06",128.625,134.4,114.45,118.65,11776.0],["2024-02-07",120.75,122.85,99.225,105.0,16920.0],["2024-02-08",110.775,140.7,107.1,138.075,18100.0],["2024-02-09",147.0,149.1,137.55,141.75,8366.0],["2024-02-12",146.475,160.125,144.375,160.125,6273.0],["2024-02-13",154.875,160.65,122.85,132.3,20021.0],["2024-02-14",136.5,141.75,132.825,135.975,3912.0],["2024-02-15",144.9,164.85,139.125,162.75,15527.0],["2024-02-16",157.5,170.625,152.775,162.225,10222.0],["2024-02-20",168.0,169.575,147.0,147.525,5521.0],["2024-02-21",147.0,162.75,141.75,143.325,5812.0],["2024-02-22",141.75,149.1,133.875,141.225,5090.0],["2024-02-23",141.225,149.625,136.5,136.5,4522.0],["2024-02-26",136.5,149.625,136.5,148.05,3169.0],["2024-02-27",145.425,147.0,139.125,142.275,4285.0],["2024-02-28",145.425,147.0,141.75,144.9,3294.0],["2024-02-29",145.425,154.875,137.55,143.325,7734.0],["2024-03-01",143.325,143.325,131.775,132.3,7646.0],["2024-03-04",138.075,142.8,135.975,136.5,5530.0],["2024-03-05",136.5,140.7,131.775,131.775,3429.0],["2024-03-06",135.45,139.65,132.825,134.925,4774.0],["2024-03-07",139.125,183.225,139.125,154.35,26705.0],["2024-03-08",174.3,193.2,160.125,191.625,58087.0],["2024-03-11",196.875,204.75,168.0,189.0,24136.0],["2024-03-12",189.0,190.575,170.625,175.875,8962.0],["2024-03-13",173.25,193.2,168.0,176.925,6060.0],["2024-03-14",186.375,202.65,178.5,189.525,17699.0],["2024-03-15",197.4,257.25,189.0,222.075,26937.0],["2024-03-18",244.125,256.725,215.25,226.8,18980.0],["2024-03-19",252.0,257.775,223.125,237.3,14139.0],["2024-03-20",242.025,244.125,227.325,244.125,7568.0],["2024-03-21",244.125,298.725,236.25,288.75,23482.0],["2024-03-22",298.2,299.25,253.575,283.5,15810.0],["2024-03-25",283.5,294.0,262.5,290.85,14011.0],["2024-03-26",286.125,325.5,265.125,303.975,28444.0],["2024-03-27",195.825,209.475,168.0,208.425,31307.0],["2024-03-28",200.55,244.125,196.875,239.4,14181.0],["2024-04-01",236.25,287.7,225.75,274.05,17006.0],["2024-04-02",267.75,328.125,242.025,292.425,21436.0],["2024-04-03",273.0,309.75,260.4,303.45,16547.0],["2024-04-04",320.25,331.275,260.925,260.925,17714.0],["2024-04-05",271.425,271.425,229.425,243.6,10006.0],["2024-04-08",259.35,259.35,221.025,236.25,8235.0],["2024-04-09",239.925,249.9,213.675,244.125,10186.0],["2024-04-10",155.925,157.5,139.125,149.1,46589.0],["2024-04-11",156.975,179.025,149.625,174.3,32683.0],["2024-04-12",173.25,181.125,162.225,166.425,12634.0],["2024-04-15",168.0,168.0,141.75,155.4,11912.0],["2024-04-16",153.825,163.8,147.0,151.2,6428.0],["2024-04-17",149.625,162.225,138.6,143.85,7264.0],["2024-04-18",139.125,149.625,136.5,138.6,5179.0],["2024-04-19",141.75,144.375,130.725,131.25,11421.0],["2024-04-22",135.975,136.5,123.375,129.15,9307.0],["2024-04-23",130.725,133.875,124.95,128.625,5519.0],["2024-04-24",126.525,131.25,121.8,125.475,6132.0],["2024-04-25",124.425,124.95,117.075,122.325,4955.0],["2024-04-26",121.8,128.1,119.175,126.0,5313.0],["2024-04-29",126.0,152.25,124.95,151.2,8161.0],["2024-04-30",147.0,152.25,135.45,139.125,5998.0],["2024-05-01",144.375,144.375,136.5,136.5,5366.0],["2024-05-02",141.225,141.225,120.75,120.75,8959.0],["2024-05-03",128.1,129.15,110.775,120.75,15858.0],["2024-05-06",122.85,124.425,116.025,119.175,5111.0],["2024-05-07",121.8,121.8,116.025,120.225,3834.0],["2024-05-08",119.175,120.75,116.025,117.075,3737.0],["2024-05-09",116.025,126.0,116.025,120.225,7760.0],["2024-05-10",119.7,125.475,110.775,116.025,7163.0],["2024-05-13",116.025,125.475,116.025,123.9,6501.0],["2024-05-14",120.75,123.9,118.125,121.275,5576.0],["2024-05-15",123.375,126.0,117.075,126.0,10190.0],["2024-05-16",117.075,120.225,113.925,115.5,8245.0],["2024-05-17",120.225,120.225,113.4,114.45,6899.0],["2024-05-20",115.5,115.5,101.85,105.0,15874.0],["2024-05-21",115.5,115.5,102.375,102.375,6300.0],["2024-05-22",103.425,103.425,96.6,99.75,8324.0],["2024-05-23",100.8,100.8,96.075,96.6,7323.0],["2024-05-24",99.225,107.1,96.6,102.9,7326.0],["2024-05-28",98.175,99.75,91.875,92.925,15183.0],["2024-05-29",93.45,93.975,88.2,88.725,10424.0],["2024-05-30",86.625,92.925,78.75,82.95,18788.0],["2024-05-31",85.05,86.625,77.7,78.75,16033.0],["2024-06-03",78.225,79.275,71.925,72.975,16465.0],["2024-06-04",75.075,87.675,71.925,81.375,10728.0],["2024-06-05",80.325,80.325,72.975,74.55,11150.0],["2024-06-06",74.55,75.6,72.45,73.5,5521.0],["2024-06-07",72.975,78.75,71.925,75.075,8293.0],["2024-06-10",75.6,77.7,72.975,74.55,5832.0],["2024-06-11",71.4,71.4,59.85,68.25,31236.0],["2024-06-12",68.25,69.3,65.1,65.1,12151.0],["2024-06-13",52.5,65.7,52.5,58.65,30733.0],["2024-06-14",60.15,60.15,46.485,50.4,51707.0],["2024-06-17",50.25,50.325,40.65,41.55,42940.0],["2024-06-18",41.25,46.35,40.65,45.0,18267.0],["2024-06-20",42.9,44.1,40.8,42.0,21127.0],["2024-06-21",43.05,46.35,41.4,45.15,19660.0],["2024-06-24",45.45,49.14,44.925,45.6,22800.0],["2024-06-25",45.75,46.35,42.825,44.85,14860.0],["2024-06-26",43.65,48.3,42.15,45.45,14273.0],["2024-06-27",46.05,54.75,45.0,51.9,24367.0],["2024-06-28",53.55,55.95,49.2,49.8,43987.0],["2024-07-01",51.45,51.75,45.75,47.85,8947.0],["2024-07-02",49.35,52.425,48.75,50.1,9507.0],["2024-07-03",49.35,51.57,46.65,46.65,6900.0],["2024-07-05",47.55,49.05,45.9,47.1,10660.0],["2024-07-08",47.25,49.5,43.5,43.95,16380.0],["2024-07-09",43.65,44.7,42.15,42.15,9233.0],["2024-07-10",42.3,44.7,41.7,43.95,5553.0],["2024-07-11",43.35,47.55,43.35,46.2,7913.0],["2024-07-12",49.05,49.05,45.0,47.7,8287.0],["2024-07-15",47.25,49.215,46.005,46.35,8080.0],["2024-07-16",46.5,47.91,45.675,47.4,4727.0],["2024-07-17",46.65,48.45,45.75,47.25,6773.0],["2024-07-18",45.75,46.35,42.6,43.35,11180.0],["2024-07-19",43.05,43.5,41.25,41.85,7707.0],["2024-07-22",42.0,43.8,40.8,43.05,6120.0],["2024-07-23",42.6,45.45,42.525,45.15,4293.0],["2024-07-24",44.7,46.5,42.3,42.75,4533.0],["2024-07-25",42.15,43.485,41.25,42.9,3453.0],["2024-07-26",44.55,46.5,43.95,45.3,7033.0],["2024-07-29",45.15,45.675,42.75,43.35,4780.0],["2024-07-30",43.8,43.8,40.95,41.55,3753.0],["2024-07-31",38.55,41.985,38.55,39.15,14033.0],["2024-08-01",40.05,40.05,35.1,35.4,12693.0],["2024-08-02",33.9,34.335,31.5,32.7,11447.0],["2024-08-05",30.3,34.95,30.0,32.7,11267.0],["2024-08-06",33.15,35.7,33.15,35.25,11507.0],["2024-08-07",36.0,36.93,32.55,32.55,3800.0],["2024-08-08",32.85,34.65,32.85,33.9,4327.0],["2024-08-09",34.05,34.35,32.25,32.7,2640.0],["2024-08-12",33.9,35.13,32.85,34.2,5453.0],["2024-08-13",34.8,34.8,28.95,30.15,11480.0],["2024-08-14",30.15,30.3,21.9,22.2,29267.0],["2024-08-15",23.25,24.15,18.45,19.5,42507.0],["2024-08-16",19.95,19.95,18.45,18.45,13627.0],["2024-08-19",19.35,19.35,18.3,18.6,14347.0],["2024-08-20",18.9,19.35,18.15,18.75,14040.0],["2024-08-21",18.75,19.2,17.85,19.05,16213.0],["2024-08-22",21.0,21.3,18.0,18.45,16367.0],["2024-08-23",18.3,19.35,18.15,19.05,13100.0],["2024-08-26",19.35,19.5,17.55,18.15,18953.0],["2024-08-27",18.0,18.75,17.85,18.3,15127.0],["2024-08-28",18.75,18.75,18.075,18.3,6687.0],["2024-08-29",17.7,18.315,17.55,18.0,9747.0],["2024-08-30",18.75,18.9,18.0,18.6,4993.0],["2024-09-03",18.75,20.1,18.6,19.35,12253.0],["2024-09-04",18.75,19.95,18.615,19.35,5267.0],["2024-09-05",19.35,20.1,18.96,20.1,6567.0],["2024-09-06",20.25,21.3,19.95,21.0,12340.0],["2024-09-09",21.3,21.45,19.35,20.25,8333.0],["2024-09-10",19.95,20.4,18.6,19.2,8953.0],["2024-09-11",16.5,16.95,8.25,9.3,45987.0],["2024-09-12",8.925,10.65,8.4,8.415,12927.0],["2024-09-13",8.7,9.375,4.725,4.725,30427.0],["2024-09-16",4.65,6.45,4.5,5.73,24107.0],["2024-09-17",6.0,7.095,5.775,6.3,5720.0],["2024-09-18",6.345,11.7,6.345,10.2,10400.0],["2024-09-19",10.95,18.0,10.95,14.52,10487.0],["2024-09-20",15.0,16.5,12.0,14.1,5353.0],["2024-09-23",12.15,14.85,9.45,10.5,9613.0],["2024-09-24",10.05,11.55,9.3,9.765,5000.0],["2024-09-25",9.75,11.55,9.3,11.1,4100.0],["2024-09-26",10.2,12.0,6.9,7.95,15507.0],["2024-09-27",8.58,8.58,7.65,7.8,2773.0],["2024-09-30",8.58,13.2,7.8,10.8,11167.0],["2024-10-01",12.0,14.55,9.66,13.5,4993.0],["2024-10-02",14.55,14.7,11.25,12.675,1313.0],["2024-10-03",11.4,11.55,10.2,11.25,1933.0],["2024-10-04",10.5,11.55,10.5,10.95,1040.0],["2024-10-07",11.25,11.25,10.05,11.1,1053.0],["2024-10-08",11.76,11.91,10.8,10.95,1560.0],["2024-10-09",12.0,13.2,10.965,11.55,4540.0],["2024-10-10",13.35,13.5,11.25,11.55,1860.0],["2024-10-11",13.125,13.35,11.25,11.7,1833.0],["2024-10-14",13.2,16.8,9.315,13.95,9807.0],["2024-10-15",13.95,16.65,12.435,13.725,6213.0],["2024-10-16",13.5,15.3,13.2,13.8,3787.0],["2024-10-17",12.15,15.0,11.325,13.275,1653.0],["2024-10-18",13.95,14.25,12.0,13.8,1127.0],["2024-10-21",14.25,14.25,12.9,13.2,1860.0],["2024-10-22",12.15,13.8,12.15,13.095,1313.0],["2024-10-23",14.7,14.7,12.6,13.32,1380.0],["2024-10-24",13.8,14.7,12.6,13.95,1947.0],["2024-10-25",13.8,15.0,13.05,13.95,1367.0],["2024-10-28",14.775,15.75,14.4,14.7,3773.0],["2024-10-29",15.0,15.6,14.25,15.225,1567.0],["2024-10-30",15.3,16.5,15.15,15.45,3060.0],["2024-10-31",15.15,16.2,15.15,15.15,1607.0],["2024-11-01",15.15,17.1,15.15,15.45,1147.0],["2024-11-04",15.75,16.5,15.15,15.6,1673.0],["2024-11-05",16.05,17.37,15.9,17.25,3787.0],["2024-11-06",17.4,19.65,17.4,18.45,6167.0],["2024-11-07",19.245,22.5,18.75,21.15,8247.0],["2024-11-08",22.35,29.25,21.15,24.15,12387.0],["2024-11-11",25.05,28.65,24.45,26.4,10940.0],["2024-11-12",26.4,27.9,22.5,22.5,3867.0],["2024-11-13",22.5,24.0,20.25,22.65,4327.0],["2024-11-14",22.65,22.65,19.92,20.7,1980.0],["2024-11-15",23.25,25.5,19.8,21.6,3027.0],["2024-11-18",21.45,23.85,14.4,15.9,12547.0],["2024-11-19",13.5,15.375,13.2,14.625,7680.0],["2024-11-20",14.25,15.0,13.425,14.4,1433.0],["2024-11-21",14.85,14.85,13.545,14.4,1553.0],["2024-11-22",13.8,15.0,13.8,14.4,2407.0],["2024-11-25",15.0,15.0,14.4,15.0,4207.0],["2024-11-26",15.0,21.705,14.25,17.85,2833.0],["2024-11-27",17.4,21.75,17.4,19.5,6107.0],["2024-11-29",21.0,21.0,17.85,20.1,1133.0],["2024-12-02",18.0,24.0,18.0,20.7,4220.0],["2024-12-03",22.8,22.8,16.65,16.65,5040.0],["2024-12-04",16.8,19.65,16.65,17.25,2180.0],["2024-12-05",18.3,18.3,16.8,16.95,1680.0],["2024-12-06",17.4,17.4,15.375,16.65,2913.0],["2024-12-09",17.1,17.1,15.45,15.9,1240.0],["2024-12-10",15.45,16.35,13.8,13.95,6380.0],["2024-12-11",13.8,16.35,13.8,15.525,4320.0],["2024-12-12",15.0,16.05,13.8,14.7,7187.0],["2024-12-13",14.85,14.85,8.4,12.15,6580.0],["2024-12-16",12.075,13.8,12.0,13.8,3747.0],["2024-12-17",12.0,13.95,12.0,13.2,3413.0],["2024-12-18",13.2,16.05,12.0,13.5,4473.0],["2024-12-19",14.7,15.45,12.9,13.5,3307.0],["2024-12-20",12.15,15.0,12.15,12.315,753.0],["2024-12-23",12.3,15.0,12.0,12.45,3347.0],["2024-12-24",12.0,14.25,7.32,8.7,26627.0],["2024-12-26",8.325,10.5,8.25,9.45,21520.0],["2024-12-27",9.45,11.295,9.3,10.2,5093.0],["2024-12-30",10.5,11.1,9.825,10.425,5700.0],["2024-12-31",10.5,10.8,9.9,10.125,6133.0],["2025-01-02",9.975,12.75,9.975,10.785,5920.0],["2025-01-03",12.75,13.95,11.64,13.95,3420.0],["2025-01-06",14.1,26.55,13.95,23.25,35620.0],["2025-01-07",25.95,28.5,24.15,26.25,24640.0],["2025-01-08",26.85,26.85,22.95,23.1,11733.0],["2025-01-10",23.1,23.1,17.55,18.0,19620.0],["2025-01-13",17.55,22.5,17.55,19.95,5860.0],["2025-01-14",21.75,22.5,15.765,16.05,5767.0],["2025-01-15",16.5,20.25,16.5,17.85,4047.0],["2025-01-16",17.85,18.0,16.5,17.85,933.0],["2025-01-17",16.8,18.0,16.65,17.85,1280.0],["2025-01-21",18.0,20.25,17.7,18.3,2627.0],["2025-01-22",18.3,20.25,18.3,18.9,2333.0],["2025-01-23",18.9,19.395,18.6,18.975,1213.0],["2025-01-24",22.5,22.5,17.7,18.0,4293.0],["2025-01-27",17.85,19.875,17.85,18.3,4393.0],["2025-01-28",18.6,19.35,16.95,18.15,4500.0],["2025-01-29",16.95,22.2,16.95,20.25,3200.0],["2025-01-30",21.6,22.05,18.75,19.74,927.0],["2025-01-31",19.8,21.9,19.5,19.71,1873.0],["2025-02-03",19.8,21.75,17.475,18.9,1993.0],["2025-02-04",19.35,20.85,19.35,20.7,1087.0],["2025-02-05",20.7,21.0,18.6,19.5,3207.0],["2025-02-06",18.3,19.5,18.0,18.0,1187.0],["2025-02-07",18.75,18.75,15.6,15.75,7740.0],["2025-02-10",16.95,17.25,15.0,15.15,3200.0],["2025-02-11",14.85,15.6,14.1,14.1,1847.0],["2025-02-12",13.95,15.75,12.75,13.2,6260.0],["2025-02-13",13.5,14.85,11.16,13.5,6573.0],["2025-02-14",13.5,13.5,12.45,13.2,5373.0],["2025-02-18",13.35,13.5,12.0,13.5,4267.0],["2025-02-19",13.5,14.85,12.45,13.5,5267.0],["2025-02-20",12.42,14.85,12.42,14.85,707.0],["2025-02-21",14.85,14.85,14.4,14.7,473.0],["2025-02-24",14.85,14.85,3.81,4.95,194827.0],["2025-02-25",5.1,5.625,3.945,4.05,47200.0],["2025-02-26",4.05,4.155,3.9,3.975,49967.0],["2025-02-27",4.05,4.05,3.225,3.225,28673.0],["2025-02-28",3.3,4.17,3.27,3.285,21233.0],["2025-03-03",3.3,3.45,3.165,3.27,25067.0],["2025-03-04",3.18,3.3,2.805,2.82,28373.0],["2025-03-05",2.85,3.225,2.82,2.925,10473.0],["2025-03-06",2.85,2.85,2.325,2.82,16280.0],["2025-03-07",2.85,3.48,2.625,2.85,20213.0],["2025-03-10",3.15,3.15,2.55,2.85,11487.0],["2025-03-11",2.85,2.85,2.55,2.85,19533.0],["2025-03-12",2.85,2.925,2.475,2.775,32240.0],["2025-03-13",2.85,3.0,2.55,2.85,30193.0],["2025-03-14",2.805,2.925,2.55,2.775,24760.0],["2025-03-17",2.76,2.85,2.565,2.67,14787.0],["2025-03-18",2.7,2.745,2.595,2.67,30193.0],["2025-03-19",2.625,2.73,2.61,2.61,35453.0],["2025-03-20",2.805,2.835,2.55,2.625,50953.0],["2025-03-21",2.625,2.775,2.52,2.625,26280.0],["2025-03-24",2.85,2.85,2.415,2.52,31853.0],["2025-03-25",2.7,2.7,2.34,2.34,12947.0],["2025-03-26",2.475,2.475,2.25,2.25,21733.0],["2025-03-27",2.4,2.475,2.25,2.28,20127.0],["2025-03-28",2.28,2.475,1.965,1.965,102687.0],["2025-03-31",2.1,2.49,1.425,2.49,153760.0],["2025-04-01",2.475,5.685,2.475,4.5,80613.0],["2025-04-02",4.74,6.99,3.75,6.0,49660.0],["2025-04-03",6.285,9.675,3.975,4.8,122773.0],["2025-04-04",5.025,6.75,4.065,6.675,22833.0],["2025-04-07",6.9,8.025,6.075,7.2,35467.0],["2025-04-08",7.95,7.95,7.05,7.5,21287.0],["2025-04-09",7.65,8.025,6.075,6.75,36127.0],["2025-04-10",7.65,7.65,5.415,5.925,7673.0],["2025-04-11",7.05,7.05,5.25,6.225,1420.0],["2025-04-14",5.775,6.225,5.1,5.265,13060.0],["2025-04-15",5.685,7.5,5.4,6.615,10180.0],["2025-04-16",7.125,7.35,5.925,6.525,8367.0],["2025-04-17",6.75,7.2,6.0,6.9,19053.0],["2025-04-21",6.915,7.98,6.015,7.35,22260.0],["2025-04-22",7.68,7.95,6.375,6.915,10627.0],["2025-04-23",7.05,7.2,6.165,7.11,10133.0],["2025-04-24",7.185,7.185,6.165,6.6,4407.0],["2025-04-25",6.765,6.9,6.3,6.3,3227.0],["2025-04-28",6.975,6.975,6.045,6.375,6960.0],["2025-04-29",6.45,6.6,6.075,6.15,10173.0],["2025-04-30",6.6,6.6,6.03,6.375,7560.0],["2025-05-01",6.375,6.375,6.03,6.15,5520.0],["2025-05-02",6.36,6.6,6.09,6.105,7673.0],["2025-05-05",6.36,7.5,6.12,6.315,16040.0],["2025-05-06",6.675,8.655,6.45,7.95,16080.0],["2025-05-07",8.85,10.125,8.55,9.825,32760.0],["2025-05-08",10.35,12.435,9.825,11.25,36020.0],["2025-05-09",12.6,12.6,10.275,10.575,25067.0],["2025-05-12",10.95,11.925,10.35,11.355,26473.0],["2025-05-13",11.625,11.625,7.74,9.3,29733.0],["2025-05-14",9.87,10.5,8.415,9.3,10873.0],["2025-05-15",9.75,10.395,8.85,9.975,2920.0],["2025-05-16",10.395,10.395,8.775,9.45,13327.0],["2025-05-19",9.225,9.225,6.3,6.63,31247.0],["2025-05-20",7.11,7.2,5.475,6.0,47860.0],["2025-05-21",6.3,6.45,5.4,5.4,12347.0],["2025-05-22",5.25,6.0,5.25,5.925,12087.0],["2025-05-23",5.955,6.66,5.49,6.3,14167.0],["2025-05-27",6.6,7.485,6.45,6.945,11200.0],["2025-05-28",7.2,7.95,6.75,7.2,4553.0],["2025-05-29",7.995,8.25,7.2,7.95,3353.0],["2025-05-30",8.25,8.25,7.125,7.425,4387.0],["2025-06-02",7.95,7.95,6.93,7.8,4160.0],["2025-06-03",7.785,8.25,7.785,8.1,6793.0],["2025-06-04",8.1,8.625,7.815,8.4,7813.0],["2025-06-05",8.4,9.15,8.4,8.625,6020.0],["2025-06-06",9.15,9.225,6.75,7.995,57100.0],["2025-06-09",7.995,7.995,6.825,7.56,5573.0],["2025-06-10",7.5,8.175,7.5,7.725,2553.0],["2025-06-11",7.83,8.1,7.83,8.025,2333.0],["2025-06-12",8.1,8.865,7.8,8.58,7873.0],["2025-06-13",8.85,8.865,7.995,8.43,7193.0],["2025-06-16",8.43,8.52,7.815,8.355,10987.0],["2025-06-17",8.52,8.52,7.74,7.875,4393.0],["2025-06-18",8.4,8.715,7.875,7.875,7353.0],["2025-06-20",8.235,8.475,7.35,7.875,3447.0],["2025-06-23",6.9,7.05,6.555,7.05,9980.0],["2025-06-24",7.485,7.65,6.93,7.41,6053.0],["2025-06-25",6.93,7.905,6.93,7.53,5573.0],["2025-06-26",7.05,8.4,6.9,7.59,14007.0],["2025-06-27",6.915,7.8,6.915,7.365,1293.0],["2025-06-30",7.08,7.905,6.825,7.2,6360.0],["2025-07-01",7.5,7.5,6.855,6.99,2360.0],["2025-07-02",6.855,7.2,6.855,6.855,2740.0],["2025-07-03",7.02,7.5,6.795,7.215,2853.0],["2025-07-07",7.35,7.92,6.795,7.71,3620.0],["2025-07-08",7.98,7.98,6.75,7.5,2333.0],["2025-07-09",7.8,7.8,6.75,6.9,2973.0],["2025-07-10",7.23,7.59,6.96,7.425,3287.0],["2025-07-11",7.35,7.425,7.185,7.425,780.0],["2025-07-14",6.765,7.89,6.765,7.05,8013.0],["2025-07-15",7.05,7.65,6.945,7.5,4227.0],["2025-07-16",7.5,7.95,7.065,7.5,5473.0],["2025-07-17",7.14,7.875,7.14,7.65,4280.0],["2025-07-18",7.875,7.875,7.05,7.65,5027.0],["2025-07-21",7.77,7.8,6.765,7.2,6380.0],["2025-07-22",7.2,7.2,6.75,7.185,16240.0],["2025-07-23",7.185,7.2,6.75,7.11,3093.0],["2025-07-24",7.035,7.2,6.45,7.2,13540.0],["2025-07-25",7.2,7.47,6.45,7.05,9360.0],["2025-07-28",6.39,7.0,6.01,6.97,4100.0],["2025-07-29",6.8,6.97,6.29,6.33,18900.0],["2025-07-30",6.44,6.8,6.3,6.78,4400.0],["2025-07-31",6.31,6.75,6.151,6.608,7400.0],["2025-08-01",6.36,6.36,6.3,6.3,1600.0],["2025-08-04",6.91,6.95,6.353,6.4,4100.0],["2025-08-05",6.35,6.69,5.26,5.4,14700.0],["2025-08-06",5.99,6.25,5.42,6.25,8900.0],["2025-08-07",6.3,6.35,5.87,6.12,17600.0],["2025-08-08",6.3,6.3,6.09,6.15,5200.0],["2025-08-11",6.45,6.45,5.72,5.9,18000.0],["2025-08-12",5.74,6.0,5.35,5.35,18600.0],["2025-08-13",5.633,6.1,5.36,5.85,7200.0],["2025-08-14",5.52,5.8,5.46,5.73,12000.0],["2025-08-15",5.675,5.8,5.483,5.76,5900.0],["2025-08-18",5.68,6.8,5.21,5.9,46600.0],["2025-08-19",2.81,4.05,2.81,3.36,2174800.0],["2025-08-20",3.38,3.59,3.05,3.16,2687800.0],["2025-08-21",3.81,4.25,3.25,3.34,6927700.0],["2025-08-22",3.25,4.419,3.25,3.89,1951400.0],["2025-08-25",5.0,5.09,3.58,3.68,10139800.0],["2025-08-26",3.67,4.13,3.625,3.98,520900.0],["2025-08-27",4.0,4.74,3.98,4.58,968700.0],["2025-08-28",5.14,5.23,4.36,4.57,728900.0],["2025-08-29",4.5,4.54,3.97,4.31,245400.0],["2025-09-02",4.21,4.445,4.02,4.16,205200.0],["2025-09-03",4.21,4.42,3.8,3.84,353800.0],["2025-09-04",3.99,4.0,3.53,3.65,217200.0],["2025-09-05",3.74,3.92,3.472,3.6,172400.0],["2025-09-08",3.65,3.96,3.34,3.48,250300.0],["2025-09-09",3.49,3.583,3.151,3.38,227300.0],["2025-09-10",3.39,3.56,3.0,3.05,244000.0],["2025-09-11",3.07,3.25,3.07,3.2,164500.0],["2025-09-12",3.14,3.3,3.07,3.14,194800.0],["2025-09-15",3.11,3.39,3.11,3.2,180300.0],["2025-09-16",3.18,3.35,3.07,3.15,218900.0],["2025-09-17",3.14,3.29,3.05,3.19,304700.0],["2025-09-18",3.36,3.36,3.14,3.19,279600.0],["2025-09-19",3.32,3.38,3.12,3.2,287300.0],["2025-09-22",3.46,3.538,3.1,3.11,329600.0],["2025-09-23",3.11,3.33,3.11,3.14,237100.0],["2025-09-24",3.14,3.24,3.11,3.17,293100.0],["2025-09-25",3.15,3.16,2.96,2.97,301200.0],["2025-09-26",3.03,3.09,2.96,3.01,108000.0],["2025-09-29",2.96,3.031,2.87,3.0,151400.0],["2025-09-30",2.98,3.16,2.95,3.07,295700.0],["2025-10-01",3.2,3.548,3.13,3.36,825000.0],["2025-10-02",3.31,4.1,3.27,3.89,467200.0],["2025-10-03",4.0,4.03,3.53,3.57,653400.0],["2025-10-06",3.72,4.25,3.51,3.94,1289700.0],["2025-10-07",4.05,5.32,4.05,5.09,1954700.0],["2025-10-08",5.25,5.48,4.81,5.12,850100.0],["2025-10-09",5.0,5.45,4.65,4.67,2517500.0],["2025-10-10",5.05,5.15,4.193,4.45,1045800.0],["2025-10-13",4.53,5.96,4.5,5.41,1768600.0],["2025-10-14",5.12,7.36,5.12,6.85,1996800.0],["2025-10-15",7.35,8.29,6.06,6.61,1677500.0],["2025-10-16",6.995,7.032,5.76,5.79,926400.0],["2025-10-17",5.9,6.19,4.911,5.1,1087100.0],["2025-10-20",5.37,6.359,5.36,5.93,839000.0],["2025-10-21",6.785,7.65,6.2,7.0,1809000.0],["2025-10-22",6.79,6.79,5.04,5.535,1740000.0],["2025-10-23",5.61,6.26,5.26,5.55,732100.0],["2025-10-24",5.65,5.74,5.27,5.27,590700.0],["2025-10-27",5.545,6.65,5.45,6.54,1157100.0],["2025-10-28",6.3,6.567,5.669,5.81,573400.0],["2025-10-29",6.01,6.462,5.42,5.48,675100.0],["2025-10-30",5.3,5.63,4.9,4.99,520600.0],["2025-10-31",5.05,5.585,4.925,5.55,313200.0],["2025-11-03",5.43,5.636,4.68,4.83,594900.0],["2025-11-04",4.46,4.85,4.255,4.28,733700.0],["2025-11-05",4.53,5.19,4.37,4.99,675000.0],["2025-11-06",4.95,4.95,4.355,4.53,591600.0],["2025-11-07",4.4,4.86,3.75,4.71,628800.0],["2025-11-10",4.91,5.2,4.7,4.9,539400.0],["2025-11-11",4.87,5.98,4.705,5.93,1055300.0],["2025-11-12",5.89,5.89,5.23,5.77,441900.0],["2025-11-13",5.75,5.75,4.79,4.97,378900.0],["2025-11-14",4.7,5.19,4.54,4.66,324100.0],["2025-11-17",4.61,4.805,4.02,4.35,596600.0],["2025-11-18",4.2,4.44,4.06,4.41,272500.0],["2025-11-19",4.37,4.55,4.1,4.15,182000.0],["2025-11-20",4.26,5.34,4.26,4.43,806000.0],["2025-11-21",4.5,5.01,4.21,4.92,423300.0],["2025-11-24",4.93,4.99,4.65,4.83,367900.0],["2025-11-25",4.78,5.29,4.57,5.06,328200.0],["2025-11-26",5.09,5.65,4.96,5.38,481400.0],["2025-11-28",5.38,5.65,5.275,5.35,152100.0],["2025-12-01",5.19,5.43,4.89,4.935,189200.0],["2025-12-02",5.02,5.465,4.984,5.37,180400.0],["2025-12-03",5.42,5.82,5.29,5.76,262900.0],["2025-12-04",5.76,6.56,5.32,6.34,692600.0],["2025-12-05",6.23,6.38,5.5,5.57,437100.0],["2025-12-08",5.7,6.1,5.26,5.97,616700.0],["2025-12-09",5.89,6.7,5.88,6.59,1079800.0],["2025-12-10",8.01,9.25,6.8,8.6,4221600.0],["2025-12-11",8.48,13.52,8.48,13.38,4673700.0],["2025-12-12",14.31,15.0,10.51,11.92,3471300.0],["2025-12-15",11.21,11.65,8.81,9.71,1719900.0],["2025-12-16",9.31,10.17,8.6,9.16,936700.0],["2025-12-17",9.48,11.28,9.26,9.48,1486600.0],["2025-12-18",9.87,12.06,9.71,11.45,1422600.0],["2025-12-19",11.4,12.25,10.369,10.83,1606300.0],["2025-12-22",12.5,16.29,12.38,15.59,7091900.0],["2025-12-23",14.6,16.13,12.94,14.91,1776300.0],["2025-12-24",14.91,15.087,13.32,14.43,542500.0],["2025-12-26",14.41,14.53,12.52,13.5,759300.0],["2025-12-29",12.75,15.09,12.31,14.35,892300.0],["2025-12-30",14.26,15.8,13.75,14.57,1047900.0],["2025-12-31",14.42,14.776,13.7,13.74,446900.0],["2026-01-02",14.01,16.97,13.31,16.58,1485000.0],["2026-01-05",17.41,19.73,15.36,15.66,2086200.0],["2026-01-06",15.7,19.8,15.0,18.96,1910300.0],["2026-01-07",18.03,19.7,17.4,17.98,1147200.0],["2026-01-08",18.47,20.8,17.61,20.18,1866800.0],["2026-01-09",20.61,21.65,18.8,20.1,1289200.0],["2026-01-12",21.4,22.25,19.75,22.09,1442500.0],["2026-01-13",23.02,23.84,19.36,20.085,1815700.0],["2026-01-14",19.53,19.57,17.03,18.05,2119600.0],["2026-01-15",18.05,20.15,17.41,17.56,1608800.0],["2026-01-16",17.695,21.65,17.695,21.62,1993900.0],["2026-01-20",19.23,21.5,19.01,19.19,1657400.0],["2026-01-21",20.28,20.889,15.8,17.22,2869000.0],["2026-01-22",18.17,18.63,16.68,18.08,1393900.0],["2026-01-23",17.91,18.27,14.8,15.05,2835000.0],["2026-01-26",14.8,14.9,12.54,12.87,2589200.0],["2026-01-27",13.37,15.2,12.393,14.0,3213100.0],["2026-01-28",14.66,17.25,14.01,16.63,4010200.0],["2026-01-29",15.61,16.12,13.39,14.12,3299600.0],["2026-01-30",13.78,15.0,13.04,13.17,2218700.0],["2026-02-02",13.1,14.41,12.44,12.6,2175500.0],["2026-02-03",13.39,15.71,13.2,15.32,3210200.0],["2026-02-04",14.84,14.855,11.75,12.37,3109600.0],["2026-02-05",11.7,12.79,11.12,12.29,1825700.0],["2026-02-06",12.68,14.28,12.11,14.2,1658200.0],["2026-02-09",13.7,13.85,13.0,13.7,895300.0],["2026-02-10",15.635,15.89,13.3,13.44,5116900.0],["2026-02-11",14.67,15.25,12.26,12.6,1922600.0],["2026-02-12",12.35,12.84,11.02,11.13,1499800.0],["2026-02-13",11.09,11.7,10.26,11.17,1091500.0],["2026-02-17",11.5,11.86,8.75,9.42,5986500.0],["2026-02-18",9.31,9.418,8.61,9.02,3168600.0],["2026-02-19",9.02,10.54,8.3,10.26,2684000.0],["2026-02-20",10.0,10.97,8.87,9.05,2384200.0],["2026-02-23",9.05,9.8,8.523,9.6,1491100.0],["2026-02-24",9.41,10.15,8.9,9.68,1096300.0],["2026-02-25",9.9,10.13,9.4,9.76,975500.0],["2026-02-26",9.65,10.84,9.26,10.83,1281400.0],["2026-02-27",10.14,10.46,9.35,10.18,1484500.0],["2026-03-02",9.78,11.99,9.6,11.85,1734600.0],["2026-03-03",11.0,12.2,10.85,11.86,1186600.0],["2026-03-04",12.37,12.97,11.71,12.26,1036700.0],["2026-03-05",12.24,13.29,11.6,12.0,1402000.0],["2026-03-06",11.55,13.52,11.35,12.11,2050300.0],["2026-03-09",11.84,12.37,11.46,12.21,726200.0],["2026-03-10",12.04,13.5,11.61,12.39,1411200.0],["2026-03-11",13.28,15.59,12.81,13.98,5490600.0],["2026-03-12",13.79,16.5,13.79,15.52,3520900.0],["2026-03-13",16.0,16.4,13.75,14.1,1711700.0],["2026-03-16",14.37,15.15,14.04,14.55,1323400.0],["2026-03-17",14.56,15.47,14.3,15.33,1241900.0],["2026-03-18",14.88,15.51,13.85,14.03,1436200.0],["2026-03-19",13.465,13.465,11.8,12.62,3627300.0],["2026-03-20",12.64,12.99,11.56,11.715,1722800.0],["2026-03-23",12.12,13.47,11.87,13.21,1632100.0],["2026-03-24",13.0,14.63,12.9,13.52,2420700.0],["2026-03-25",11.79,11.924,9.78,10.63,6615400.0],["2026-03-26",10.35,10.91,9.65,10.0,2427200.0],["2026-03-27",9.72,10.14,8.84,9.0,2303100.0],["2026-03-30",10.02,10.169,8.36,8.65,3695100.0],["2026-03-31",8.65,9.6,8.64,9.39,1584800.0],["2026-04-01",9.44,10.04,9.32,9.61,1244300.0],["2026-04-02",9.1,11.92,9.022,11.88,2143800.0],["2026-04-06",10.59,10.8,9.78,10.115,2266100.0],["2026-04-07",9.94,9.99,9.265,9.565,1546400.0],["2026-04-08",10.45,10.662,9.91,10.56,1561400.0],["2026-04-09",10.22,11.18,10.22,10.95,1406700.0],["2026-04-10",10.98,11.36,9.845,10.05,1253000.0],["2026-04-13",10.0,11.59,9.65,11.53,1560100.0],["2026-04-14",11.73,12.198,10.37,10.9,1788100.0],["2026-04-15",10.94,11.29,10.3,11.29,1441000.0],["2026-04-16",11.29,11.66,10.61,11.5,1898800.0],["2026-04-17",11.83,12.1,10.83,11.26,2174700.0],["2026-04-20",10.96,11.8,10.9,11.67,1286200.0],["2026-04-21",12.19,16.1,12.05,15.3,12366600.0],["2026-04-22",15.87,16.4,14.345,14.96,3652400.0],["2026-04-23",14.97,17.25,14.59,16.77,4132500.0],["2026-04-24",16.6,18.05,15.635,17.36,2540800.0],["2026-04-27",15.26,15.365,13.55,14.33,4430400.0],["2026-04-28",13.93,14.27,13.02,13.62,2088500.0],["2026-04-29",13.56,13.7,12.13,12.89,2421800.0],["2026-04-30",13.13,14.27,12.92,14.005,1451800.0],["2026-05-01",13.75,14.029,13.14,13.51,1296800.0],["2026-05-04",13.34,13.49,12.81,12.87,1058700.0],["2026-05-05",13.04,13.55,12.52,13.4,1346200.0],["2026-05-06",13.4,14.25,12.9,13.58,1574200.0],["2026-05-07",13.58,13.62,11.89,12.23,1641000.0],["2026-05-08",12.42,13.67,11.65,13.46,2026300.0],["2026-05-11",13.48,15.4,13.15,14.47,2688200.0],["2026-05-12",14.18,14.72,13.34,14.06,2744400.0],["2026-05-13",16.74,21.6,16.611,21.01,16105900.0],["2026-05-14",21.15,21.17,18.8,19.84,3257000.0],["2026-05-15",19.01,20.488,17.8,18.59,2675700.0],["2026-05-18",19.382,20.476,17.65,18.63,2349800.0],["2026-05-19",18.25,18.32,15.76,16.99,2721300.0],["2026-05-20",17.16,18.57,15.59,18.51,3329300.0],["2026-05-21",17.93,20.99,17.57,20.33,3917800.0],["2026-05-22",20.9,23.25,19.81,23.06,4835000.0],["2026-05-26",25.0,25.73,23.33,25.08,4400000.0],["2026-05-27",25.12,26.39,23.12,25.8,2609800.0],["2026-05-28",25.145,26.5,24.323,25.71,1913500.0],["2026-05-29",24.72,24.8,21.58,24.01,2544200.0],["2026-06-01",22.74,23.21,21.08,21.51,2657800.0],["2026-06-02",21.58,22.79,20.37,22.13,1790200.0],["2026-06-03",21.65,21.95,19.235,19.61,2229100.0],["2026-06-04",19.01,21.254,18.5,18.83,3315100.0],["2026-06-05",18.23,18.585,15.11,15.85,3599800.0],["2026-06-08",16.63,17.2,15.74,16.23,1782500.0],["2026-06-09",17.38,20.4,14.72,19.43,9221900.0],["2026-06-10",19.935,23.63,19.08,22.68,9607200.0],["2026-06-11",24.0,31.75,23.07,30.61,16861600.0],["2026-06-12",27.11,29.43,23.843,25.5,9938500.0],["2026-06-15",26.73,27.32,22.32,23.09,5688400.0],["2026-06-16",22.99,26.55,22.29,25.04,4623500.0],["2026-06-17",24.78,27.748,23.8,25.56,3359400.0],["2026-06-18",27.215,30.4,26.8,29.86,7180100.0],["2026-06-22",29.225,29.36,24.3,24.31,3605800.0],["2026-06-23",22.98,23.99,20.622,20.66,4061700.0],["2026-06-24",20.37,20.37,17.8,18.05,3465500.0],["2026-06-25",20.5,20.55,16.14,17.38,8722800.0],["2026-06-26",16.67,17.48,15.73,16.64,6486500.0],["2026-06-29",17.135,18.71,16.7,18.4,3367900.0],["2026-06-30",18.6,19.975,16.85,17.55,3534300.0],["2026-07-01",17.0,17.665,16.02,16.08,2002500.0],["2026-07-02",16.42,18.01,15.12,15.63,2998900.0],["2026-07-06",15.6,16.13,14.91,15.01,1681313.072348],["2026-07-07",14.7,14.83,13.53,13.58,1910185.003181],["2026-07-08",13.25,13.78,12.8801,13.75,2097204.135023],["2026-07-09",14.28,14.7797,13.805,14.63,1599595.681421],["2026-07-10",14.38,14.38,13.1,13.24,1340254.842984],["2026-07-13",12.9084,13,11.94,12.06,1810635.033776],["2026-07-14",12.43,13.1999,12.23,12.79,1729865.085986],["2026-07-15",12.83,13.27,10.46,11.21,3233261.673232],["2026-07-16",10.9,11.25,10.31,10.345,2248982.104561],["2026-07-17",10,11.16,9.77,10.59,1942847.7725],["2026-07-20",10.55,10.82,9.9,9.98,1326385.50707],["2026-07-21",10.26,11.355,10.1,11.33,1709535.47999],["2026-07-22",10.9,11.68,10.41,10.51,1471368.243129],["2026-07-23",10.12,10.62,9.92,10.11,1173463.625623],["2026-07-24",10.17,10.17,9.5,9.67,1107509.089051],["2026-07-27",9.82,10.47,9.65,10.25,1368771.691247],["2026-07-28",9.91,9.98,9.09,9.44,1260240.486326],["2026-07-29",9.58,9.6823,8.405,8.44,1849027.489935],["2026-07-30",9.01,9.87,8.8367,9.705,1862068.027695],["2026-07-31",9.99,10.5799,9.73,10.13,1588208.670678],["2026-08-03",9.85,11.55,9.75,11.38,1803304.677001],["2026-08-04",12.37,13.7437,12.2674,13.69,2823676.826062],["2026-08-05",13.31,13.4999,12.61,12.73,1816102.261403],["2026-08-06",12.38,14.0899,12.09,13.22,1555048.066833],["2026-08-07",13.735,14.2,13.32,14.16,1421533.021567],["2026-08-10",14.275,14.7,13.43,13.535,893950.816502],["2026-08-11",13.165,13.89,12.9,13.69,2242309.087855],["2026-08-12",17.05,17.61,14.35,15.1,4761721.506866],["2026-08-13",14.95,16.47,14.65,15.38,2274282.374693]]}