{"t":"VVOS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-11",176.75,360.25,170.0,224.75,192752.0],["2020-12-14",208.275,210.0,187.5,194.75,24340.0],["2020-12-15",187.5,191.0,165.5,178.0,14520.0],["2020-12-16",176.25,177.5,165.25,169.5,9868.0],["2020-12-17",232.5,309.5,206.25,227.75,624468.0],["2020-12-18",210.0,236.25,182.275,192.5,46636.0],["2020-12-21",192.15,208.975,182.0,185.75,17844.0],["2020-12-22",187.0,192.75,176.75,180.0,19496.0],["2020-12-23",176.0,197.75,176.0,181.0,13696.0],["2020-12-24",183.5,188.75,181.2,184.5,7000.0],["2020-12-28",186.25,186.25,166.65,174.75,15456.0],["2020-12-29",172.5,174.5,159.5,163.25,9852.0],["2020-12-30",161.0,161.0,150.5,152.5,9508.0],["2020-12-31",153.25,157.5,141.0,147.75,8664.0],["2021-01-04",149.25,157.5,147.75,150.25,6204.0],["2021-01-05",152.5,157.5,146.25,154.25,11832.0],["2021-01-06",157.0,160.25,153.0,157.25,7108.0],["2021-01-07",155.25,161.25,152.4,159.75,3932.0],["2021-01-08",159.75,160.0,152.5,155.75,5008.0],["2021-01-11",159.0,182.5,156.625,181.25,20448.0],["2021-01-12",183.75,206.0,182.75,203.25,21268.0],["2021-01-13",204.5,206.25,193.75,203.75,9032.0],["2021-01-14",203.75,203.75,193.85,199.75,5712.0],["2021-01-15",194.75,199.625,183.75,188.25,10540.0],["2021-01-19",188.25,197.45,170.0,170.75,15540.0],["2021-01-20",170.0,179.5,166.0,168.0,6860.0],["2021-01-21",172.75,178.5,168.75,176.75,8668.0],["2021-01-22",175.5,175.5,164.5,167.5,4832.0],["2021-01-25",168.75,174.75,162.5,171.75,6800.0],["2021-01-26",171.75,178.75,165.25,178.5,4912.0],["2021-01-27",177.5,178.75,165.75,175.75,6148.0],["2021-01-28",168.0,170.125,164.7,168.625,2172.0],["2021-01-29",168.5,173.5,159.25,163.5,4396.0],["2021-02-01",164.75,177.5,164.5,175.25,3928.0],["2021-02-02",175.5,183.25,167.5,168.5,4916.0],["2021-02-03",167.5,175.0,167.5,172.0,3040.0],["2021-02-04",174.0,178.0,170.25,172.5,1960.0],["2021-02-05",174.0,179.475,167.5,176.25,8948.0],["2021-02-08",180.0,180.0,170.625,179.0,5820.0],["2021-02-09",179.75,191.8,172.65,187.5,7156.0],["2021-02-10",191.0,194.45,183.5,190.5,4748.0],["2021-02-11",193.75,196.625,173.95,174.75,4804.0],["2021-02-12",173.75,180.25,170.75,171.0,4816.0],["2021-02-16",172.75,205.0,172.75,190.75,13944.0],["2021-02-17",192.5,199.25,181.25,191.0,5212.0],["2021-02-18",190.75,198.25,182.5,191.5,22376.0],["2021-02-19",196.0,220.75,192.0,206.0,15720.0],["2021-02-22",210.75,244.5,206.25,222.5,22716.0],["2021-02-23",220.0,221.25,201.5,217.0,5980.0],["2021-02-24",224.0,228.25,212.5,212.75,4192.0],["2021-02-25",211.5,214.75,181.25,188.5,6440.0],["2021-02-26",197.5,202.5,186.25,187.75,4456.0],["2021-03-01",189.5,197.225,176.75,186.0,3848.0],["2021-03-02",189.75,195.5,178.0,181.0,2120.0],["2021-03-03",181.25,183.75,171.75,176.25,2388.0],["2021-03-04",170.0,175.0,161.5,166.25,4052.0],["2021-03-05",169.75,172.5,153.0,165.25,2788.0],["2021-03-08",167.5,173.0,157.75,161.5,3756.0],["2021-03-09",164.5,172.875,161.25,170.0,988.0],["2021-03-10",174.75,174.75,167.5,167.5,1088.0],["2021-03-11",171.75,184.25,168.0,174.25,1348.0],["2021-03-12",174.25,187.475,170.0,186.0,5252.0],["2021-03-15",182.5,208.5,180.75,184.5,12112.0],["2021-03-16",186.25,198.5,173.0,183.75,9908.0],["2021-03-17",182.5,190.0,181.875,186.0,2816.0],["2021-03-18",186.0,190.5,179.0,179.5,2352.0],["2021-03-19",187.25,193.5,173.75,173.75,7852.0],["2021-03-22",176.0,188.5,175.75,177.5,3924.0],["2021-03-23",177.5,185.0,174.25,175.0,4340.0],["2021-03-24",175.0,179.25,170.0,173.25,2196.0],["2021-03-25",181.75,181.75,168.75,171.0,5772.0],["2021-03-26",187.5,187.5,171.25,172.75,2332.0],["2021-03-29",171.0,181.95,170.5,178.0,2644.0],["2021-03-30",178.75,178.75,168.75,169.25,3036.0],["2021-03-31",169.0,176.75,163.75,166.0,5344.0],["2021-04-01",172.0,197.25,172.0,183.75,12272.0],["2021-04-05",211.75,252.5,204.25,233.75,96836.0],["2021-04-06",230.5,242.25,212.5,241.75,10720.0],["2021-04-07",236.25,242.75,230.25,230.25,5784.0],["2021-04-08",233.5,236.25,224.525,229.25,5256.0],["2021-04-09",229.5,243.75,225.0,238.75,8760.0],["2021-04-12",252.75,271.5,225.325,228.75,13704.0],["2021-04-13",228.75,242.5,200.0,216.25,9584.0],["2021-04-14",214.25,237.5,214.25,222.5,5384.0],["2021-04-15",224.75,226.75,214.5,222.5,2952.0],["2021-04-16",223.5,229.25,207.5,209.25,4244.0],["2021-04-19",209.0,215.0,197.5,198.5,2252.0],["2021-04-20",196.5,206.5,188.625,191.75,3008.0],["2021-04-21",190.25,200.0,190.25,200.0,1788.0],["2021-04-22",200.25,206.0,190.25,191.5,3584.0],["2021-04-23",191.75,199.75,189.0,191.25,1664.0],["2021-04-26",191.25,200.0,189.35,199.5,828.0],["2021-04-27",200.0,200.0,181.5,187.75,6284.0],["2021-04-28",183.5,191.625,181.75,185.5,1408.0],["2021-04-29",184.5,188.25,167.75,168.75,5600.0],["2021-04-30",173.75,180.0,169.75,173.75,2076.0],["2021-05-03",177.75,178.05,169.5,178.0,3524.0],["2021-05-04",175.25,175.25,158.75,164.25,11036.0],["2021-05-05",167.25,168.25,161.25,163.75,2924.0],["2021-05-06",162.5,164.475,159.25,160.75,11852.0],["2021-05-07",149.5,170.325,147.75,168.75,71760.0],["2021-05-10",168.5,169.0,157.75,160.0,7336.0],["2021-05-11",160.0,160.0,152.5,154.75,4076.0],["2021-05-12",152.5,156.25,149.25,151.0,4992.0],["2021-05-13",154.5,154.5,147.5,148.0,4184.0],["2021-05-14",148.25,154.65,147.5,149.25,3128.0],["2021-05-17",148.75,152.5,148.75,151.5,1668.0],["2021-05-18",150.75,150.9,144.0,145.5,3912.0],["2021-05-19",143.75,143.75,137.5,140.75,4420.0],["2021-05-20",142.0,145.0,138.25,142.0,3940.0],["2021-05-21",142.5,143.0,138.25,141.75,3300.0],["2021-05-24",140.75,142.75,140.0,140.25,2464.0],["2021-05-25",141.75,141.75,130.0,131.25,4644.0],["2021-05-26",132.5,142.5,132.0,138.75,4048.0],["2021-05-27",139.25,140.0,136.5,138.5,2628.0],["2021-05-28",138.75,141.0,133.75,134.5,2352.0],["2021-06-01",132.25,135.5,132.0,133.0,3172.0],["2021-06-02",134.25,137.0,127.75,130.75,5092.0],["2021-06-03",125.0,131.75,122.0,127.25,11292.0],["2021-06-04",128.5,132.25,127.0,128.75,4148.0],["2021-06-07",130.0,133.0,127.0,127.25,5840.0],["2021-06-08",128.5,137.25,128.5,135.0,8516.0],["2021-06-09",136.25,145.0,136.25,142.5,4352.0],["2021-06-10",142.0,150.0,139.45,148.75,5804.0],["2021-06-11",149.25,152.25,143.25,148.75,3508.0],["2021-06-14",149.75,150.75,144.25,148.75,3960.0],["2021-06-15",149.5,149.5,143.5,145.25,2720.0],["2021-06-16",144.25,144.875,132.0,141.0,10028.0],["2021-06-17",136.0,142.25,136.0,142.0,4732.0],["2021-06-18",139.25,141.75,122.0,123.5,16092.0],["2021-06-21",125.75,136.0,122.625,126.5,5964.0],["2021-06-22",126.0,128.475,121.25,125.5,7328.0],["2021-06-23",124.5,126.625,122.0,122.5,3692.0],["2021-06-24",122.5,125.0,121.5,123.75,3788.0],["2021-06-25",124.75,126.8,121.75,124.75,4188.0],["2021-06-28",126.25,126.25,121.25,125.25,2892.0],["2021-06-29",124.75,124.75,120.5,120.75,3920.0],["2021-06-30",121.25,123.75,119.0,123.75,2640.0],["2021-07-01",123.75,123.75,119.05,119.75,1772.0],["2021-07-02",120.0,121.125,112.25,112.75,5224.0],["2021-07-06",112.0,115.0,105.25,105.25,7156.0],["2021-07-07",125.95,136.25,110.5,130.0,293332.0],["2021-07-08",121.0,124.25,116.0,122.5,30064.0],["2021-07-09",118.75,119.5,111.0,115.75,8660.0],["2021-07-12",115.75,115.875,108.75,113.0,8084.0],["2021-07-13",111.75,115.75,109.25,112.75,6940.0],["2021-07-14",112.25,114.125,104.5,105.75,8220.0],["2021-07-15",104.5,107.5,100.25,107.5,9804.0],["2021-07-16",107.0,107.0,101.25,101.5,3264.0],["2021-07-19",101.75,103.75,97.125,99.0,8432.0],["2021-07-20",99.0,101.25,98.0,100.0,4872.0],["2021-07-21",100.0,102.5,97.925,101.75,6916.0],["2021-07-22",103.0,103.0,91.75,97.5,11372.0],["2021-07-23",98.5,99.75,94.0,99.25,3556.0],["2021-07-26",99.75,100.0,92.75,93.25,3976.0],["2021-07-27",92.75,97.0,89.75,90.5,3792.0],["2021-07-28",91.25,91.375,75.0,78.25,34240.0],["2021-07-29",79.5,81.75,76.5,78.0,7972.0],["2021-07-30",77.0,79.275,75.25,75.5,9328.0],["2021-08-02",77.25,77.25,75.25,76.0,5892.0],["2021-08-03",76.25,77.0,69.075,72.25,15164.0],["2021-08-04",72.5,73.5,70.25,71.0,3564.0],["2021-08-05",71.0,72.75,67.0,67.875,13308.0],["2021-08-06",69.25,73.5,65.25,71.0,12432.0],["2021-08-09",73.5,76.25,70.25,71.5,11272.0],["2021-08-10",72.5,72.875,68.0,70.0,5460.0],["2021-08-11",71.0,71.5,68.75,70.5,5764.0],["2021-08-12",70.5,72.0,66.5,68.5,11068.0],["2021-08-13",70.0,94.5,67.75,81.75,127988.0],["2021-08-16",81.0,85.75,69.5,72.0,16848.0],["2021-08-17",70.5,95.0,70.5,84.125,52056.0],["2021-08-18",76.775,86.75,75.5,85.25,24216.0],["2021-08-19",85.25,99.75,83.5,88.0,27396.0],["2021-08-20",87.25,102.975,85.25,96.0,30364.0],["2021-08-23",163.0,177.25,133.75,147.5,6915412.0],["2021-08-24",135.0,138.75,122.5,136.75,326384.0],["2021-08-25",134.475,137.5,124.5,127.25,92504.0],["2021-08-26",132.75,138.75,124.5,127.5,61428.0],["2021-08-27",126.25,132.25,118.175,132.0,71004.0],["2021-08-30",128.25,136.25,124.5,130.75,25840.0],["2021-08-31",130.5,136.5,128.75,131.5,20460.0],["2021-09-01",132.5,132.5,125.5,126.5,15372.0],["2021-09-02",128.0,130.75,125.25,129.0,15724.0],["2021-09-03",128.0,130.0,126.125,127.25,7960.0],["2021-09-07",124.25,143.25,124.0,140.75,47272.0],["2021-09-08",140.5,142.25,131.1,132.0,17488.0],["2021-09-09",130.575,145.975,130.575,139.0,17928.0],["2021-09-10",137.25,144.25,125.75,131.5,33436.0],["2021-09-13",133.75,136.5,128.775,129.75,19056.0],["2021-09-14",132.5,133.75,115.75,121.0,23144.0],["2021-09-15",119.25,124.0,117.0,118.25,8216.0],["2021-09-16",118.75,120.0,114.0,116.25,7344.0],["2021-09-17",115.75,124.0,115.0,117.25,28144.0],["2021-09-20",112.75,121.0,108.0,109.5,31480.0],["2021-09-21",110.25,114.25,105.75,107.25,7396.0],["2021-09-22",108.0,109.0,103.0,107.25,15164.0],["2021-09-23",105.25,109.5,103.5,107.0,9476.0],["2021-09-24",105.5,112.475,104.0,111.25,5056.0],["2021-09-27",110.75,118.0,108.0,109.0,13764.0],["2021-09-28",108.5,111.25,106.4,106.75,13084.0],["2021-09-29",108.0,108.875,99.75,100.25,10216.0],["2021-09-30",101.5,105.75,94.5,101.0,8976.0],["2021-10-01",101.25,105.0,100.25,101.0,5352.0],["2021-10-04",99.75,102.25,94.25,94.75,11036.0],["2021-10-05",95.25,101.0,95.25,99.75,8436.0],["2021-10-06",99.75,99.75,94.5,96.0,10952.0],["2021-10-07",96.75,99.25,93.0,93.25,3896.0],["2021-10-08",94.75,97.25,92.75,94.0,4652.0],["2021-10-11",94.0,96.0,91.0,91.25,2932.0],["2021-10-12",90.75,92.25,86.75,87.5,6316.0],["2021-10-13",88.0,93.25,87.75,91.5,5748.0],["2021-10-14",90.75,96.025,90.0,92.0,5808.0],["2021-10-15",92.0,93.8,86.75,88.75,9056.0],["2021-10-18",90.75,100.5,88.25,97.0,8356.0],["2021-10-19",98.0,101.0,94.5,99.5,16204.0],["2021-10-20",99.75,103.25,95.25,97.5,4456.0],["2021-10-21",96.5,100.0,94.25,96.5,3636.0],["2021-10-22",97.5,97.5,91.375,93.5,2660.0],["2021-10-25",92.5,93.5,87.0,87.5,7356.0],["2021-10-26",89.0,91.5,87.5,89.75,5672.0],["2021-10-27",90.25,92.125,87.525,88.25,6340.0],["2021-10-28",90.5,93.5,86.5,88.75,5060.0],["2021-10-29",90.5,93.75,87.5,90.75,1772.0],["2021-11-01",91.0,97.75,91.0,97.5,4904.0],["2021-11-02",97.5,97.5,94.25,96.75,1412.0],["2021-11-03",97.75,106.75,96.75,102.75,6032.0],["2021-11-04",103.75,105.0,98.0,99.75,3428.0],["2021-11-05",99.5,102.25,97.0,98.5,2820.0],["2021-11-08",98.75,100.5,95.675,98.0,2904.0],["2021-11-09",97.75,99.25,95.75,98.25,1580.0],["2021-11-10",97.0,99.5,91.75,94.5,2072.0],["2021-11-11",93.75,99.25,91.75,98.0,1832.0],["2021-11-12",96.75,101.85,96.5,98.25,5644.0],["2021-11-15",94.8,103.5,94.8,101.5,6096.0],["2021-11-16",90.25,93.5,81.25,81.5,20272.0],["2021-11-17",82.25,84.0,76.25,78.25,8096.0],["2021-11-18",76.75,80.75,71.0,73.5,11452.0],["2021-11-19",83.425,83.425,68.025,68.25,5632.0],["2021-11-22",69.5,70.25,63.0,66.5,6012.0],["2021-11-23",65.25,68.5,62.25,64.75,8856.0],["2021-11-24",67.5,71.975,63.75,68.75,5296.0],["2021-11-26",65.25,69.25,64.25,66.25,2764.0],["2021-11-29",66.5,67.25,62.75,65.75,1960.0],["2021-11-30",64.25,67.5,62.5,63.75,3808.0],["2021-12-01",64.25,68.0,63.275,64.0,3756.0],["2021-12-02",64.0,67.25,61.5,62.25,10864.0],["2021-12-03",61.25,61.4,55.0,57.25,6864.0],["2021-12-06",56.5,58.5,54.5,57.0,6884.0],["2021-12-07",56.25,63.5,56.25,62.0,6172.0],["2021-12-08",63.75,70.75,62.0,70.0,3892.0],["2021-12-09",73.25,76.5,69.5,71.5,7516.0],["2021-12-10",70.5,72.25,66.75,67.5,1496.0],["2021-12-13",69.0,70.5,66.5,67.75,2100.0],["2021-12-14",68.75,73.75,62.5,63.0,6132.0],["2021-12-15",64.5,69.75,62.0,69.75,3972.0],["2021-12-16",69.75,69.75,65.5,66.75,1624.0],["2021-12-17",66.75,67.25,63.15,66.0,4348.0],["2021-12-20",66.5,67.5,60.25,64.0,4044.0],["2021-12-21",63.25,69.475,63.25,68.25,3184.0],["2021-12-22",68.75,72.5,67.025,70.0,2852.0],["2021-12-23",69.5,70.75,65.5,68.5,4336.0],["2021-12-27",67.75,68.5,58.5,62.0,9396.0],["2021-12-28",61.5,63.0,58.75,60.0,7432.0],["2021-12-29",58.75,62.0,56.5,59.5,5612.0],["2021-12-30",60.5,61.25,57.75,59.5,4924.0],["2021-12-31",58.5,61.0,55.825,56.25,6100.0],["2022-01-03",58.25,59.5,55.625,58.5,1892.0],["2022-01-04",58.5,58.5,56.5,56.5,1692.0],["2022-01-05",57.0,58.25,51.75,53.0,2948.0],["2022-01-06",52.25,53.0,48.0,50.75,6372.0],["2022-01-07",50.75,53.0,49.875,50.75,2092.0],["2022-01-10",51.25,52.25,48.5,51.5,2380.0],["2022-01-11",51.75,54.0,48.6,50.75,3048.0],["2022-01-12",51.25,51.25,48.5,49.25,1340.0],["2022-01-13",49.75,49.925,47.0,47.875,4032.0],["2022-01-14",48.5,48.5,46.25,46.75,2000.0],["2022-01-18",44.25,46.25,40.7,40.75,4944.0],["2022-01-19",50.625,64.75,50.25,57.5,4089816.0],["2022-01-20",52.75,57.0,50.75,54.875,127084.0],["2022-01-21",54.75,67.25,54.0,61.75,489464.0],["2022-01-24",59.25,63.5,50.0,60.75,95920.0],["2022-01-25",58.5,73.5,57.5,70.25,76828.0],["2022-01-26",66.5,87.5,55.0,60.75,163820.0],["2022-01-27",62.0,65.25,52.5,62.5,42516.0],["2022-01-28",60.5,64.1,56.5,62.25,15512.0],["2022-01-31",62.5,64.5,59.75,61.75,10712.0],["2022-02-01",60.0,68.0,58.5,64.5,14948.0],["2022-02-02",65.0,65.25,61.5,62.25,7648.0],["2022-02-03",60.75,63.0,55.5,58.75,7632.0],["2022-02-04",57.5,63.75,56.5,63.0,6360.0],["2022-02-07",64.75,64.75,59.75,63.5,8604.0],["2022-02-08",63.5,64.25,60.25,62.5,4368.0],["2022-02-09",62.5,63.0,59.0,60.75,12640.0],["2022-02-10",59.75,64.95,59.0,64.25,15936.0],["2022-02-11",64.25,64.25,60.25,60.5,7464.0],["2022-02-14",61.75,62.775,60.0,60.0,2912.0],["2022-02-15",61.25,64.25,58.5,60.5,4236.0],["2022-02-16",64.25,69.45,59.3,69.0,23124.0],["2022-02-17",70.75,77.0,69.0,70.0,21216.0],["2022-02-18",69.5,76.25,66.5,73.75,25384.0],["2022-02-22",73.75,85.0,73.75,84.75,33948.0],["2022-02-23",85.35,86.25,70.75,73.25,15896.0],["2022-02-24",67.5,80.25,65.0,79.75,5340.0],["2022-02-25",79.5,83.3,78.75,81.75,5484.0],["2022-02-28",79.25,84.75,79.0,83.5,2748.0],["2022-03-01",83.0,91.75,82.5,88.75,6188.0],["2022-03-02",88.75,92.25,87.5,90.75,4704.0],["2022-03-03",90.75,91.25,79.475,84.0,9136.0],["2022-03-04",83.25,83.625,81.5,82.0,2664.0],["2022-03-07",81.25,84.25,76.5,83.75,3556.0],["2022-03-08",83.5,83.5,74.5,74.75,10632.0],["2022-03-09",74.75,78.75,74.0,74.75,6412.0],["2022-03-10",73.75,77.25,70.75,73.75,5272.0],["2022-03-11",72.75,74.75,70.5,72.75,1764.0],["2022-03-14",72.75,74.0,68.25,69.0,3032.0],["2022-03-15",67.0,69.55,65.25,67.25,1348.0],["2022-03-16",68.75,69.5,66.5,66.75,2100.0],["2022-03-17",69.25,69.25,67.0,67.5,1684.0],["2022-03-18",68.75,69.5,66.25,68.75,3464.0],["2022-03-21",67.25,69.125,65.5,65.5,3636.0],["2022-03-22",66.0,68.125,64.775,66.75,3240.0],["2022-03-23",67.5,67.5,62.5,63.75,3964.0],["2022-03-24",62.0,63.375,60.25,62.5,2932.0],["2022-03-25",64.475,64.75,61.5,63.5,1024.0],["2022-03-28",61.75,65.0,60.75,63.25,1052.0],["2022-03-29",63.25,68.0,62.0,65.25,1748.0],["2022-03-30",68.0,69.5,65.475,66.25,2884.0],["2022-03-31",72.0,72.0,65.25,67.0,2772.0],["2022-04-01",62.75,64.5,54.125,54.5,7960.0],["2022-04-04",54.5,62.475,52.0,52.5,11952.0],["2022-04-05",50.75,54.6,44.75,45.75,15248.0],["2022-04-06",45.0,47.5,43.5,46.0,3936.0],["2022-04-07",46.25,53.0,43.95,48.25,8360.0],["2022-04-08",47.55,50.0,47.5,49.0,1636.0],["2022-04-11",49.5,51.8,47.5,49.25,1712.0],["2022-04-12",48.25,49.25,47.25,48.25,1456.0],["2022-04-13",46.5,51.1,46.5,50.5,1596.0],["2022-04-14",50.0,50.75,48.75,49.0,392.0],["2022-04-18",49.75,49.75,44.5,44.5,1580.0],["2022-04-19",45.0,47.625,45.0,46.25,756.0],["2022-04-20",46.875,47.125,41.5,42.5,3444.0],["2022-04-21",42.75,45.0,42.75,44.0,1888.0],["2022-04-22",43.0,44.25,41.75,42.0,1192.0],["2022-04-25",41.25,44.25,40.15,43.5,2092.0],["2022-04-26",43.5,47.5,43.25,44.0,1600.0],["2022-04-27",44.25,45.85,43.0,44.5,1088.0],["2022-04-28",46.5,46.5,41.0,44.25,1948.0],["2022-04-29",43.25,46.75,41.5,43.25,3056.0],["2022-05-02",46.3,46.3,41.0,44.0,828.0],["2022-05-03",43.25,48.25,43.0,47.75,6064.0],["2022-05-04",49.75,55.75,41.275,53.75,6092.0],["2022-05-05",54.75,55.0,46.125,51.0,9348.0],["2022-05-06",50.025,54.75,48.45,50.25,840.0],["2022-05-09",48.5,49.75,42.5,42.75,2492.0],["2022-05-10",47.0,47.0,40.75,42.0,800.0],["2022-05-11",44.5,44.5,35.1,36.0,2568.0],["2022-05-12",34.25,34.75,29.5,32.25,9600.0],["2022-05-13",36.75,37.0,33.125,34.75,3604.0],["2022-05-16",37.0,37.0,33.0,33.75,3116.0],["2022-05-17",37.0,40.0,31.725,38.25,5912.0],["2022-05-18",38.5,40.0,35.0,35.25,1636.0],["2022-05-19",34.425,36.0,32.75,35.75,1596.0],["2022-05-20",37.0,39.25,35.0,35.5,2168.0],["2022-05-23",34.5,37.325,32.75,33.25,1760.0],["2022-05-24",33.5,36.75,32.5,36.25,2004.0],["2022-05-25",35.75,39.25,35.75,37.0,2324.0],["2022-05-26",34.0,43.25,34.0,39.25,2464.0],["2022-05-27",39.0,50.0,39.0,46.75,9156.0],["2022-05-31",48.0,51.25,46.0,50.75,2556.0],["2022-06-01",49.75,50.0,45.25,45.75,912.0],["2022-06-02",42.75,50.0,42.5,49.25,1044.0],["2022-06-03",50.25,52.075,45.75,47.5,1300.0],["2022-06-06",50.25,50.75,46.25,47.0,820.0],["2022-06-07",44.25,46.625,43.25,43.25,1936.0],["2022-06-08",42.5,43.25,42.5,43.0,704.0],["2022-06-09",45.0,48.125,45.0,47.0,388.0],["2022-06-10",46.75,50.0,35.375,37.75,6316.0],["2022-06-13",30.75,36.875,30.75,31.5,2552.0],["2022-06-14",40.25,40.25,27.75,28.0,4616.0],["2022-06-15",28.75,34.75,28.25,32.0,3148.0],["2022-06-16",31.5,33.5,30.25,33.0,928.0],["2022-06-17",39.0,39.0,33.5,35.0,2284.0],["2022-06-21",34.25,37.325,33.5,36.25,1524.0],["2022-06-22",35.75,37.5,33.5,33.5,1308.0],["2022-06-23",32.25,35.25,32.25,33.75,2264.0],["2022-06-24",32.75,34.75,32.75,34.25,932.0],["2022-06-27",34.25,34.25,33.25,33.25,232.0],["2022-06-28",35.725,35.725,32.75,32.75,692.0],["2022-06-29",32.75,35.25,31.25,31.75,2980.0],["2022-06-30",31.75,32.5,31.25,32.25,1500.0],["2022-07-01",31.6,32.0,29.0,30.5,1168.0],["2022-07-05",30.75,32.5,30.75,32.0,1228.0],["2022-07-06",33.5,33.75,32.875,33.0,804.0],["2022-07-07",33.75,35.75,30.75,34.5,1824.0],["2022-07-08",33.5,37.0,33.5,36.25,712.0],["2022-07-11",38.75,38.75,35.5,37.0,116.0],["2022-07-12",38.5,38.75,37.25,37.25,252.0],["2022-07-13",37.25,38.5,35.25,35.25,492.0],["2022-07-14",37.75,38.5,35.25,36.75,1164.0],["2022-07-15",37.75,38.25,35.25,35.25,336.0],["2022-07-18",35.5,37.5,35.0,35.5,524.0],["2022-07-19",34.5,36.375,34.5,35.25,908.0],["2022-07-20",34.25,38.0,34.25,35.0,1228.0],["2022-07-21",34.0,35.0,34.0,35.0,684.0],["2022-07-22",37.5,38.75,35.25,35.5,1068.0],["2022-07-25",34.25,35.5,34.25,34.25,416.0],["2022-07-26",32.5,34.75,32.5,34.0,360.0],["2022-07-27",33.875,33.875,32.0,33.5,328.0],["2022-07-28",33.0,34.65,32.3,32.5,784.0],["2022-07-29",31.75,33.0,28.75,28.75,2696.0],["2022-08-01",28.0,30.0,27.25,27.75,3412.0],["2022-08-02",27.5,31.5,27.5,29.25,1120.0],["2022-08-03",29.75,32.0,29.0,29.0,3688.0],["2022-08-04",31.875,35.0,29.95,34.25,1700.0],["2022-08-05",34.75,35.25,32.5,32.75,480.0],["2022-08-08",32.25,34.0,32.25,32.5,964.0],["2022-08-09",31.75,32.25,30.25,30.25,904.0],["2022-08-10",29.5,31.25,29.25,30.0,972.0],["2022-08-11",33.375,34.0,32.5,32.5,272.0],["2022-08-12",29.5,33.5,29.5,33.25,2200.0],["2022-08-15",31.25,36.25,31.25,35.25,1588.0],["2022-08-16",32.5,34.0,31.5,33.25,1564.0],["2022-08-17",32.425,34.5,29.5,30.75,2804.0],["2022-08-18",30.325,30.85,29.0,29.5,1660.0],["2022-08-19",29.0,31.0,27.75,30.75,4476.0],["2022-08-22",30.0,32.0,29.3,31.25,2520.0],["2022-08-23",29.75,30.75,27.75,30.0,10720.0],["2022-08-24",28.25,31.5,27.25,30.75,5420.0],["2022-08-25",30.45,32.75,30.25,31.25,2732.0],["2022-08-26",31.25,31.75,30.75,31.75,460.0],["2022-08-29",31.75,31.75,30.25,31.25,612.0],["2022-08-30",31.75,33.0,30.25,31.25,1076.0],["2022-08-31",32.225,32.225,30.75,30.75,40.0],["2022-09-01",30.25,30.45,29.5,29.5,704.0],["2022-09-02",31.75,32.5,29.35,31.5,4044.0],["2022-09-06",31.25,31.5,29.75,30.0,924.0],["2022-09-07",30.25,30.25,29.75,29.75,124.0],["2022-09-08",28.5,30.0,28.5,29.5,216.0],["2022-09-09",28.5,30.8,28.5,28.75,1812.0],["2022-09-12",29.25,31.0,28.75,28.75,1320.0],["2022-09-13",31.25,31.25,27.75,28.5,272.0],["2022-09-14",28.675,29.0,27.75,27.75,752.0],["2022-09-15",30.5,30.5,27.75,28.5,1016.0],["2022-09-16",27.25,28.5,27.25,28.0,1520.0],["2022-09-19",27.75,27.75,27.25,27.5,720.0],["2022-09-20",27.75,28.75,27.25,27.5,1068.0],["2022-09-21",27.25,27.55,27.0,27.25,1080.0],["2022-09-22",26.0,27.5,22.5,22.75,1640.0],["2022-09-23",21.55,22.75,18.0,20.7,4704.0],["2022-09-26",21.725,22.175,19.15,21.25,792.0],["2022-09-27",20.75,22.5,18.825,19.65,3436.0],["2022-09-28",20.0,23.5,19.675,21.0,444.0],["2022-09-29",20.0,22.5,18.75,19.1,1708.0],["2022-09-30",18.375,21.375,15.0,16.25,7036.0],["2022-10-03",16.25,17.475,16.25,16.5,860.0],["2022-10-04",16.05,17.375,16.05,16.5,1048.0],["2022-10-05",17.25,17.5,16.5,17.0,792.0],["2022-10-06",18.675,18.675,16.575,17.275,768.0],["2022-10-07",17.0,19.475,17.0,17.775,756.0],["2022-10-10",19.25,19.25,15.75,17.475,2200.0],["2022-10-11",18.6,18.6,17.475,17.475,188.0],["2022-10-12",16.25,17.0,16.0,16.0,564.0],["2022-10-13",15.25,17.0,15.25,16.625,1416.0],["2022-10-14",16.925,17.775,16.35,17.175,732.0],["2022-10-17",17.0,18.0,16.5,17.75,1560.0],["2022-10-18",17.75,19.75,17.5,17.5,1676.0],["2022-10-19",18.375,19.75,17.275,17.275,620.0],["2022-10-20",17.25,19.325,17.25,18.25,1248.0],["2022-10-21",20.0,20.75,19.325,19.5,1772.0],["2022-10-24",19.75,21.0,19.75,20.75,940.0],["2022-10-25",19.925,21.0,18.0,18.825,2616.0],["2022-10-26",19.075,20.05,18.4,18.7,4424.0],["2022-10-27",18.975,18.975,18.0,18.5,1596.0],["2022-10-28",19.425,19.425,18.05,18.375,1852.0],["2022-10-31",19.25,19.25,18.0,18.0,564.0],["2022-11-01",18.975,18.975,17.0,17.0,1008.0],["2022-11-02",17.0,18.25,17.0,17.25,528.0],["2022-11-03",20.0,20.0,17.75,18.225,148.0],["2022-11-04",17.5,17.7,16.5,16.75,1292.0],["2022-11-07",17.325,18.025,16.45,16.45,1172.0],["2022-11-08",16.875,17.5,15.525,16.0,1732.0],["2022-11-09",15.675,16.0,15.5,15.5,360.0],["2022-11-10",15.5,16.25,15.25,15.375,1772.0],["2022-11-11",15.25,16.075,14.525,15.0,2976.0],["2022-11-14",15.75,15.75,14.525,15.25,476.0],["2022-11-15",16.0,17.5,16.0,17.15,688.0],["2022-11-16",18.5,18.5,16.275,17.75,1032.0],["2022-11-17",15.5,17.175,15.0,16.375,344.0],["2022-11-18",17.25,17.375,15.0,15.275,1980.0],["2022-11-21",16.025,16.025,14.0,14.15,2216.0],["2022-11-22",14.85,16.2,14.85,15.525,1508.0],["2022-11-23",14.825,16.1,14.825,15.0,1032.0],["2022-11-25",14.75,15.0,14.75,15.0,184.0],["2022-11-28",14.7,14.875,14.25,14.5,520.0],["2022-11-29",14.7,14.7,13.0,13.25,1324.0],["2022-11-30",15.5,15.5,12.475,12.5,3828.0],["2022-12-01",12.5,12.5,12.25,12.25,2256.0],["2022-12-02",12.025,12.25,11.25,12.0,2064.0],["2022-12-05",12.0,12.05,11.325,11.325,6964.0],["2022-12-06",11.4,11.4,9.65,10.125,2836.0],["2022-12-07",10.15,10.625,9.25,9.5,2544.0],["2022-12-08",10.25,10.25,9.5,9.75,2036.0],["2022-12-09",10.0,10.0,8.8,8.925,7512.0],["2022-12-12",9.0,9.125,8.75,8.95,3184.0],["2022-12-13",9.0,9.125,8.75,8.75,3144.0],["2022-12-14",9.0,9.0,8.65,8.65,1036.0],["2022-12-15",8.65,9.075,8.525,8.725,3184.0],["2022-12-16",9.0,10.0,8.85,9.15,3436.0],["2022-12-19",9.0,13.575,8.95,11.6,11984.0],["2022-12-20",11.75,18.75,11.65,13.25,28144.0],["2022-12-21",12.775,12.775,9.5,10.25,14584.0],["2022-12-22",9.625,12.5,9.625,12.375,15776.0],["2022-12-23",12.0,12.5,11.35,11.925,6336.0],["2022-12-27",11.4,12.5,11.0,11.0,5556.0],["2022-12-28",11.15,13.375,10.5,10.5,7808.0],["2022-12-29",11.025,11.575,9.5,9.75,6464.0],["2022-12-30",9.475,10.65,9.425,10.05,2352.0],["2023-01-03",11.25,22.25,11.25,18.5,68784.0],["2023-01-04",51.5,74.05,43.75,47.0,4538788.0],["2023-01-05",39.5,56.25,32.5,47.0,455880.0],["2023-01-06",43.25,44.5,36.75,38.25,76804.0],["2023-01-09",37.5,43.0,36.0,36.0,42672.0],["2023-01-10",36.25,38.75,34.25,38.0,18696.0],["2023-01-11",35.0,38.25,34.5,37.5,23892.0],["2023-01-12",37.5,38.5,34.75,37.5,13396.0],["2023-01-13",36.5,45.5,36.5,43.75,37220.0],["2023-01-17",45.0,45.0,39.0,40.75,16884.0],["2023-01-18",41.0,41.25,37.5,38.25,15380.0],["2023-01-19",39.0,39.275,37.0,37.5,5084.0],["2023-01-20",37.5,38.75,33.75,34.0,10380.0],["2023-01-23",33.75,35.75,32.75,33.0,9608.0],["2023-01-24",31.75,33.125,31.0,32.0,5816.0],["2023-01-25",32.0,35.5,31.75,33.5,7104.0],["2023-01-26",33.5,34.25,33.0,33.5,2704.0],["2023-01-27",32.0,34.425,32.0,32.75,3776.0],["2023-01-30",32.25,33.5,30.0,30.5,4940.0],["2023-01-31",29.0,30.75,26.5,27.25,10172.0],["2023-02-01",27.25,32.5,27.25,30.75,3548.0],["2023-02-02",30.75,32.25,29.0,30.75,4304.0],["2023-02-03",30.0,30.575,29.25,29.5,1788.0],["2023-02-06",29.75,31.5,27.75,28.75,1880.0],["2023-02-07",28.25,29.0,25.0,27.5,5304.0],["2023-02-08",27.25,28.025,26.25,27.0,1316.0],["2023-02-09",27.0,27.0,24.0,24.225,2936.0],["2023-02-10",24.0,25.5,22.725,23.75,2376.0],["2023-02-13",23.825,24.95,22.25,23.125,3112.0],["2023-02-14",22.275,23.0,20.75,21.25,4024.0],["2023-02-15",21.25,23.0,19.5,22.8,5680.0],["2023-02-16",22.125,22.875,19.55,21.175,4852.0],["2023-02-17",20.675,21.95,19.5,19.75,4752.0],["2023-02-21",20.0,20.675,18.625,18.625,2528.0],["2023-02-22",18.75,21.025,18.625,18.75,1236.0],["2023-02-23",18.2,19.5,17.875,17.875,1952.0],["2023-02-24",18.7,18.7,14.925,14.925,5624.0],["2023-02-27",16.5,17.475,14.625,15.425,4236.0],["2023-02-28",15.5,15.85,14.875,15.25,1472.0],["2023-03-01",19.75,20.975,10.525,11.0,1055468.0],["2023-03-02",10.25,13.625,9.15,9.725,231004.0],["2023-03-03",10.75,11.4,9.875,10.8,61492.0],["2023-03-06",10.75,11.225,9.5,10.325,33712.0],["2023-03-07",10.475,10.5,9.25,9.825,41880.0],["2023-03-08",10.25,10.25,9.25,9.325,22668.0],["2023-03-09",9.525,9.525,8.75,8.95,21060.0],["2023-03-10",8.75,8.95,7.8,8.65,30136.0],["2023-03-13",8.625,8.975,7.55,8.625,18972.0],["2023-03-14",8.625,9.5,8.625,8.875,18180.0],["2023-03-15",8.4,9.425,8.4,9.175,10080.0],["2023-03-16",9.25,9.975,8.875,9.575,18600.0],["2023-03-17",9.625,9.625,8.7,8.75,10436.0],["2023-03-20",8.75,8.75,8.25,8.275,7924.0],["2023-03-21",8.5,8.5,8.25,8.425,6628.0],["2023-03-22",8.75,8.825,8.45,8.6,4592.0],["2023-03-23",9.25,9.25,8.35,8.45,4196.0],["2023-03-24",8.75,8.75,8.1,8.6,4780.0],["2023-03-27",8.75,8.75,8.25,8.75,4008.0],["2023-03-28",8.75,8.75,7.9,8.0,7248.0],["2023-03-29",8.175,8.5,8.075,8.25,4272.0],["2023-03-30",8.3,9.0,8.3,9.0,12632.0],["2023-03-31",8.9,9.8,8.45,8.525,13440.0],["2023-04-03",8.3,8.925,8.3,8.5,8028.0],["2023-04-04",8.875,8.875,8.5,8.5,2764.0],["2023-04-05",8.625,8.75,8.175,8.25,4168.0],["2023-04-06",8.175,8.325,7.9,8.225,5516.0],["2023-04-10",8.25,8.25,7.5,7.75,9764.0],["2023-04-11",8.2,8.225,7.75,7.825,3016.0],["2023-04-12",8.0,8.5,7.875,8.45,6104.0],["2023-04-13",8.45,8.45,7.5,8.0,3644.0],["2023-04-14",8.0,8.5,7.775,8.35,5228.0],["2023-04-17",8.5,9.325,8.0,8.55,13524.0],["2023-04-18",8.825,9.5,8.55,9.5,8092.0],["2023-04-19",9.45,10.25,9.0,9.775,7328.0],["2023-04-20",10.125,10.25,9.25,9.325,3556.0],["2023-04-21",9.5,10.25,8.075,9.75,10024.0],["2023-04-24",9.675,9.75,9.0,9.15,1292.0],["2023-04-25",9.5,9.5,8.25,8.85,3224.0],["2023-04-26",9.1,9.5,8.0,8.0,2212.0],["2023-04-27",8.85,8.85,8.0,8.25,652.0],["2023-04-28",8.825,8.825,8.25,8.6,2412.0],["2023-05-01",9.25,9.5,8.25,8.675,20800.0],["2023-05-02",8.5,8.5,8.35,8.5,3936.0],["2023-05-03",8.475,8.475,7.75,8.0,4004.0],["2023-05-04",7.75,8.25,7.625,8.0,3152.0],["2023-05-05",8.25,8.25,7.875,8.125,1660.0],["2023-05-08",8.15,8.75,8.125,8.3,3320.0],["2023-05-09",8.75,8.75,8.125,8.6,3988.0],["2023-05-10",8.475,8.75,8.2,8.625,1292.0],["2023-05-11",8.75,8.75,8.325,8.325,1784.0],["2023-05-12",8.35,8.7,8.2,8.2,1020.0],["2023-05-15",8.15,8.25,8.0,8.25,816.0],["2023-05-16",8.0,9.25,8.0,9.0,15476.0],["2023-05-17",8.925,10.5,8.5,9.875,12604.0],["2023-05-18",9.575,10.0,9.0,9.0,4272.0],["2023-05-19",9.25,9.625,8.25,8.275,7716.0],["2023-05-22",8.525,9.25,8.25,9.125,4488.0],["2023-05-23",9.25,9.25,8.0,8.6,8364.0],["2023-05-24",8.6,10.175,8.025,10.15,14924.0],["2023-05-25",10.0,10.25,9.5,9.975,5992.0],["2023-05-26",10.5,10.5,9.75,10.0,4380.0],["2023-05-30",10.0,10.25,9.625,10.0,3816.0],["2023-05-31",10.25,10.25,9.25,9.55,6724.0],["2023-06-01",10.5,10.5,9.75,10.25,4352.0],["2023-06-02",10.75,11.125,10.0,10.025,12384.0],["2023-06-05",10.25,10.725,10.0,10.025,720.0],["2023-06-06",10.0,10.75,10.0,10.325,1616.0],["2023-06-07",10.75,10.75,10.25,10.375,2252.0],["2023-06-08",10.575,11.95,10.5,11.75,15056.0],["2023-06-09",11.75,11.925,10.5,10.55,9528.0],["2023-06-12",11.125,12.0,10.5,11.0,8400.0],["2023-06-13",10.675,13.2,10.675,12.6,25060.0],["2023-06-14",12.75,12.75,11.7,11.9,9568.0],["2023-06-15",12.25,13.975,11.9,13.775,13368.0],["2023-06-16",13.95,14.0,12.5,12.5,10600.0],["2023-06-20",13.4,13.75,12.0,12.7,15628.0],["2023-06-21",13.5,13.825,12.75,13.375,9668.0],["2023-06-22",13.75,13.75,12.525,12.55,3432.0],["2023-06-23",12.725,13.5,12.1,12.1,5744.0],["2023-06-26",12.75,12.75,12.0,12.625,2444.0],["2023-06-27",12.5,12.75,12.025,12.55,6492.0],["2023-06-28",12.6,12.6,12.25,12.25,3156.0],["2023-06-29",12.25,12.6,12.25,12.5,1660.0],["2023-06-30",12.75,12.75,12.025,12.75,2908.0],["2023-07-03",12.2,12.75,12.2,12.5,1976.0],["2023-07-05",12.75,13.575,12.275,12.5,2652.0],["2023-07-06",12.5,12.875,12.25,12.875,2732.0],["2023-07-07",12.875,12.875,12.5,12.875,3468.0],["2023-07-10",12.875,13.5,12.625,12.75,872.0],["2023-07-11",12.975,13.125,12.075,12.7,10524.0],["2023-07-12",12.6,13.0,12.325,12.625,10436.0],["2023-07-13",12.8,13.25,12.325,12.625,8632.0],["2023-07-14",12.7,13.0,7.275,7.925,76196.0],["2023-07-17",8.675,9.5,7.25,7.825,68636.0],["2023-07-18",7.825,8.0,5.75,6.3,70560.0],["2023-07-19",6.3,7.15,6.3,7.125,15648.0],["2023-07-20",7.3,7.3,6.625,7.1,7264.0],["2023-07-21",7.45,7.675,7.1,7.25,8728.0],["2023-07-24",7.85,7.85,7.25,7.575,8268.0],["2023-07-25",7.75,7.75,7.25,7.325,5592.0],["2023-07-26",7.25,7.75,7.025,7.45,11524.0],["2023-07-27",7.225,7.7,7.2,7.45,2776.0],["2023-07-28",8.0,8.0,7.025,7.025,2860.0],["2023-07-31",7.5,7.5,6.875,7.275,15416.0],["2023-08-01",7.5,7.5,7.0,7.25,2972.0],["2023-08-02",7.25,7.625,7.0,7.4,8352.0],["2023-08-03",7.65,7.65,7.0,7.4,2820.0],["2023-08-04",7.525,7.525,7.15,7.35,2400.0],["2023-08-07",7.025,7.375,6.25,6.525,245640.0],["2023-08-08",13.25,14.025,9.575,10.0,2798644.0],["2023-08-09",8.75,8.75,7.05,7.8,145544.0],["2023-08-10",7.375,8.775,6.875,8.575,81040.0],["2023-08-11",7.75,8.825,7.5,8.75,34072.0],["2023-08-14",8.65,8.75,8.275,8.575,25112.0],["2023-08-15",8.45,8.5,7.525,8.15,17260.0],["2023-08-16",8.475,9.4,7.95,8.575,20608.0],["2023-08-17",8.075,8.375,7.625,7.975,16884.0],["2023-08-18",7.725,7.9,7.625,7.825,11428.0],["2023-08-21",7.525,7.825,6.5,6.925,21204.0],["2023-08-22",6.775,6.775,6.25,6.625,12444.0],["2023-08-23",6.625,6.725,6.5,6.525,7720.0],["2023-08-24",6.75,6.75,6.5,6.6,7792.0],["2023-08-25",6.5,6.75,6.25,6.65,5076.0],["2023-08-28",6.775,6.775,6.25,6.5,6644.0],["2023-08-29",6.3,6.7,6.3,6.625,5028.0],["2023-08-30",6.475,6.7,6.0,6.275,9424.0],["2023-08-31",6.5,6.6,6.275,6.275,3380.0],["2023-09-01",6.25,6.6,6.25,6.4,5428.0],["2023-09-05",6.225,6.875,6.225,6.425,4292.0],["2023-09-06",6.125,6.75,6.125,6.4,4072.0],["2023-09-07",6.475,6.475,6.125,6.3,4132.0],["2023-09-08",6.475,6.725,6.125,6.375,5912.0],["2023-09-11",6.5,6.75,6.25,6.25,4764.0],["2023-09-12",6.375,6.5,6.15,6.15,6052.0],["2023-09-13",6.15,6.5,5.525,6.075,10104.0],["2023-09-14",5.875,6.125,5.85,6.125,2976.0],["2023-09-15",6.125,6.25,5.975,6.125,4812.0],["2023-09-18",6.0,6.625,6.0,6.55,8708.0],["2023-09-19",6.625,6.625,6.0,6.5,4276.0],["2023-09-20",6.625,6.625,6.125,6.25,3148.0],["2023-09-21",5.925,5.925,5.025,5.2,17700.0],["2023-09-22",5.125,5.125,4.525,4.775,10512.0],["2023-09-25",4.925,4.925,4.75,4.8,8932.0],["2023-09-26",6.0,6.0,4.75,4.775,8812.0],["2023-09-27",5.1,5.1,4.575,4.75,10624.0],["2023-09-28",4.925,4.925,4.55,4.55,3552.0],["2023-09-29",4.5,5.125,4.5,4.8,12064.0],["2023-10-02",4.775,4.8,4.625,4.75,2144.0],["2023-10-03",4.75,4.75,4.5,4.625,2288.0],["2023-10-04",6.75,11.25,6.275,7.625,10055588.0],["2023-10-05",8.8,8.975,7.275,8.15,955332.0],["2023-10-06",7.025,7.35,6.525,6.95,209628.0],["2023-10-09",6.5,7.45,6.05,6.875,102632.0],["2023-10-10",7.225,7.7,6.7,7.575,128000.0],["2023-10-11",7.175,8.325,6.925,7.85,100228.0],["2023-10-12",7.35,8.25,7.325,7.825,51620.0],["2023-10-13",7.35,8.2,7.25,8.075,22896.0],["2023-10-16",8.2,8.425,7.625,8.0,28868.0],["2023-10-17",7.975,8.2,7.525,7.7,15104.0],["2023-10-18",8.15,8.25,6.9,7.0,28156.0],["2023-10-19",7.25,7.35,6.75,6.9,16096.0],["2023-10-20",6.8,6.925,6.25,6.5,23512.0],["2023-10-23",6.3,7.0,5.6,6.95,44200.0],["2023-10-24",7.75,7.825,6.5,6.55,37272.0],["2023-10-25",6.5,7.75,6.5,6.95,15224.0],["2023-10-26",7.05,7.175,6.25,6.475,35804.0],["2023-10-27",5.02,5.02,3.59,4.32,194300.0],["2023-10-30",4.08,4.17,3.7,3.83,52100.0],["2023-10-31",3.59,3.59,3.069,3.21,96600.0],["2023-11-01",3.4,3.46,3.17,3.38,20500.0],["2023-11-02",3.45,4.04,3.45,3.62,112200.0],["2023-11-03",3.48,3.83,3.37,3.42,68400.0],["2023-11-06",3.44,3.73,3.306,3.55,40500.0],["2023-11-07",3.55,3.85,3.36,3.48,24400.0],["2023-11-08",3.46,3.59,3.06,3.29,48500.0],["2023-11-09",3.14,3.24,2.91,2.91,34800.0],["2023-11-10",2.91,2.91,2.74,2.74,21400.0],["2023-11-13",2.8,3.43,2.73,3.4,53700.0],["2023-11-14",3.41,3.745,3.39,3.73,61000.0],["2023-11-15",3.95,4.3,3.81,3.85,82500.0],["2023-11-16",3.85,4.16,3.85,3.88,34300.0],["2023-11-17",3.85,4.15,3.85,4.04,10700.0],["2023-11-20",3.97,4.5,3.962,4.28,21200.0],["2023-11-21",4.27,4.98,4.255,4.65,18400.0],["2023-11-22",4.99,4.99,3.99,3.99,44300.0],["2023-11-24",3.99,4.525,3.99,4.49,19600.0],["2023-11-27",4.44,4.5,4.07,4.228,10300.0],["2023-11-28",4.07,4.425,4.07,4.39,6100.0],["2023-11-29",11.93,48.79,9.87,41.0,46841800.0],["2023-11-30",25.28,31.5,21.9,24.5,5513600.0],["2023-12-01",20.64,23.37,18.99,19.9,1857800.0],["2023-12-04",17.01,17.97,15.5,15.81,1345600.0],["2023-12-05",15.9,18.5,15.03,15.31,885000.0],["2023-12-06",15.38,18.85,15.02,16.97,1248000.0],["2023-12-07",15.77,17.59,15.7,15.89,436600.0],["2023-12-08",15.58,16.21,15.12,15.31,216700.0],["2023-12-11",15.39,15.9,12.8,13.1,273700.0],["2023-12-12",13.16,13.51,10.55,10.7,307100.0],["2023-12-13",10.6,11.35,10.01,10.88,236200.0],["2023-12-14",10.79,11.169,9.48,9.88,338500.0],["2023-12-15",9.52,9.905,9.05,9.21,163400.0],["2023-12-18",9.05,12.45,9.05,11.61,1068800.0],["2023-12-19",10.6,11.99,10.59,10.88,198300.0],["2023-12-20",11.18,14.2,10.66,12.14,693300.0],["2023-12-21",11.91,13.4,11.6,11.78,180300.0],["2023-12-22",11.64,12.31,11.0,11.33,106200.0],["2023-12-26",11.0,11.607,11.0,11.26,54200.0],["2023-12-27",11.15,12.0,11.0,11.92,75600.0],["2023-12-28",11.71,12.75,11.49,12.56,128600.0],["2023-12-29",12.56,12.831,11.93,12.44,105400.0],["2024-01-02",12.66,12.75,11.57,11.8,56100.0],["2024-01-03",11.4,12.4,11.362,11.75,54700.0],["2024-01-04",11.52,12.58,9.8,9.86,161800.0],["2024-01-05",9.99,9.99,9.01,9.33,141900.0],["2024-01-08",9.79,9.968,9.18,9.45,84500.0],["2024-01-09",9.26,9.355,8.55,8.6,90300.0],["2024-01-10",8.58,8.859,8.03,8.08,132400.0],["2024-01-11",7.92,8.09,7.68,8.07,83700.0],["2024-01-12",7.91,8.17,7.62,7.945,31200.0],["2024-01-16",7.65,7.79,7.11,7.16,53700.0],["2024-01-17",7.08,7.16,6.5,6.82,89600.0],["2024-01-18",6.6,7.09,6.6,6.81,59100.0],["2024-01-19",6.72,6.8,6.5,6.5,63700.0],["2024-01-22",6.52,7.199,6.46,7.01,119800.0],["2024-01-23",6.99,7.136,5.73,6.3,164900.0],["2024-01-24",6.16,6.42,5.57,5.62,76600.0],["2024-01-25",5.613,5.67,5.09,5.165,101500.0],["2024-01-26",5.72,5.72,5.23,5.4,83000.0],["2024-01-29",5.49,7.3,5.34,6.6,526900.0],["2024-01-30",6.48,9.139,6.16,7.55,922400.0],["2024-01-31",7.39,7.74,7.024,7.37,143600.0],["2024-02-01",7.43,7.62,6.017,6.14,175700.0],["2024-02-02",6.3,6.47,5.9,6.13,86400.0],["2024-02-05",5.99,6.059,5.75,5.75,51400.0],["2024-02-06",6.42,6.45,5.47,5.47,545800.0],["2024-02-07",5.51,5.523,4.9,5.03,281800.0],["2024-02-08",5.11,5.5,4.96,5.25,115800.0],["2024-02-09",5.14,5.5,5.07,5.29,101800.0],["2024-02-12",5.3,5.68,4.96,5.14,134300.0],["2024-02-13",5.0,5.46,4.97,5.15,123900.0],["2024-02-14",5.02,5.407,4.975,5.05,113300.0],["2024-02-15",5.01,5.512,5.01,5.36,90800.0],["2024-02-16",5.64,5.64,5.16,5.25,54700.0],["2024-02-20",5.3,5.497,5.02,5.13,59400.0],["2024-02-21",5.0,5.153,4.77,4.93,87900.0],["2024-02-22",4.93,5.142,4.86,4.95,29900.0],["2024-02-23",5.18,5.18,4.75,4.9,61200.0],["2024-02-26",5.0,5.2,4.86,4.91,73300.0],["2024-02-27",4.95,5.01,4.837,4.92,70600.0],["2024-02-28",4.86,5.22,4.78,5.2,80500.0],["2024-02-29",5.16,6.23,5.02,5.81,324400.0],["2024-03-01",5.55,5.84,5.4,5.49,71400.0],["2024-03-04",5.39,5.71,5.15,5.3,85800.0],["2024-03-05",5.42,5.5,4.87,5.04,77700.0],["2024-03-06",5.25,5.35,4.9,5.31,70800.0],["2024-03-07",5.18,5.3,4.94,5.08,32900.0],["2024-03-08",5.01,5.21,4.78,4.83,70300.0],["2024-03-11",4.92,4.98,4.35,4.765,50000.0],["2024-03-12",4.66,4.89,4.55,4.56,53500.0],["2024-03-13",4.55,4.72,4.45,4.51,46800.0],["2024-03-14",4.41,4.648,4.21,4.26,76300.0],["2024-03-15",4.3,4.67,4.26,4.5,50200.0],["2024-03-18",4.51,4.77,4.4,4.47,59400.0],["2024-03-19",4.32,4.63,4.32,4.45,61600.0],["2024-03-20",4.38,4.62,4.38,4.6,31200.0],["2024-03-21",4.6,5.142,4.6,4.91,89400.0],["2024-03-22",4.89,5.24,4.56,4.94,81600.0],["2024-03-25",4.91,4.91,4.42,4.55,41500.0],["2024-03-26",4.61,4.735,4.11,4.47,74600.0],["2024-03-27",4.64,4.7,4.35,4.65,45400.0],["2024-03-28",4.7,4.85,4.311,4.83,149800.0],["2024-04-01",3.75,3.99,3.33,3.37,399600.0],["2024-04-02",3.46,3.46,3.251,3.385,70500.0],["2024-04-03",3.4,3.44,2.94,3.01,164900.0],["2024-04-04",3.03,3.749,2.95,3.14,650100.0],["2024-04-05",2.96,3.136,2.95,3.01,92600.0],["2024-04-08",3.01,3.096,2.935,3.03,38400.0],["2024-04-09",3.02,3.44,2.47,2.755,5186800.0],["2024-04-10",2.68,2.8,2.6,2.68,234600.0],["2024-04-11",2.77,2.79,2.4,2.74,157500.0],["2024-04-12",2.79,2.79,2.57,2.64,88600.0],["2024-04-15",2.58,2.9,2.45,2.77,236500.0],["2024-04-16",2.71,2.762,2.52,2.7,74900.0],["2024-04-17",2.7,2.745,2.55,2.66,30600.0],["2024-04-18",2.79,2.79,2.6,2.66,63300.0],["2024-04-19",2.69,2.74,2.61,2.72,40300.0],["2024-04-22",2.65,2.73,2.57,2.64,31000.0],["2024-04-23",2.61,2.7,2.6,2.65,35700.0],["2024-04-24",2.57,2.72,2.545,2.57,74500.0],["2024-04-25",2.6,2.6,2.37,2.46,52500.0],["2024-04-26",2.58,2.61,2.48,2.59,67600.0],["2024-04-29",2.53,2.68,2.44,2.59,36100.0],["2024-04-30",2.56,2.571,2.37,2.53,52200.0],["2024-05-01",2.53,2.54,2.45,2.534,24900.0],["2024-05-02",2.56,2.689,2.51,2.63,23400.0],["2024-05-03",2.7,2.7,2.56,2.63,14900.0],["2024-05-06",2.57,2.637,2.37,2.38,105000.0],["2024-05-07",2.38,2.5,2.38,2.43,50000.0],["2024-05-08",2.43,2.48,2.31,2.375,38400.0],["2024-05-09",2.39,2.45,2.17,2.19,128200.0],["2024-05-10",2.21,2.27,2.04,2.125,120500.0],["2024-05-13",2.18,2.2,1.96,2.01,133400.0],["2024-05-14",2.04,2.57,2.04,2.49,312400.0],["2024-05-15",2.13,2.26,2.06,2.18,104200.0],["2024-05-16",2.16,2.3,2.12,2.26,41300.0],["2024-05-17",2.29,2.34,2.23,2.29,28300.0],["2024-05-20",2.23,2.25,2.2,2.24,26800.0],["2024-05-21",2.28,2.28,2.15,2.2,25000.0],["2024-05-22",2.16,2.245,2.085,2.13,32800.0],["2024-05-23",2.19,2.19,2.04,2.09,21400.0],["2024-05-24",2.08,2.1,2.04,2.1,19300.0],["2024-05-28",2.14,2.349,2.01,2.07,122600.0],["2024-05-29",2.05,2.05,1.955,1.96,46300.0],["2024-05-30",2.0,2.035,1.91,1.95,35500.0],["2024-05-31",1.938,2.1,1.938,2.09,18700.0],["2024-06-03",2.09,2.11,2.0,2.02,17900.0],["2024-06-04",2.04,2.23,2.04,2.17,43600.0],["2024-06-05",2.09,2.173,2.06,2.1,38500.0],["2024-06-06",2.08,2.33,2.07,2.3,56300.0],["2024-06-07",2.27,2.5,2.222,2.45,38500.0],["2024-06-10",2.45,2.565,2.34,2.47,31600.0],["2024-06-11",2.41,2.56,2.4,2.55,43600.0],["2024-06-12",2.61,2.61,2.34,2.34,43900.0],["2024-06-13",2.38,2.45,2.31,2.45,19200.0],["2024-06-14",2.427,2.469,2.24,2.25,35100.0],["2024-06-17",2.3,2.37,2.03,2.05,50400.0],["2024-06-18",2.088,2.25,2.088,2.13,55700.0],["2024-06-20",2.21,2.43,2.21,2.38,71500.0],["2024-06-21",2.38,2.49,2.12,2.23,68400.0],["2024-06-24",2.17,2.265,2.13,2.15,68700.0],["2024-06-25",2.19,2.19,2.017,2.15,58000.0],["2024-06-26",2.19,2.259,2.13,2.18,31000.0],["2024-06-27",2.13,2.49,2.111,2.39,441300.0],["2024-06-28",2.35,2.35,2.19,2.22,59000.0],["2024-07-01",2.24,2.46,2.15,2.36,78700.0],["2024-07-02",2.32,2.44,2.26,2.38,31900.0],["2024-07-03",2.38,2.45,2.36,2.405,13000.0],["2024-07-05",2.41,2.42,2.27,2.3,22000.0],["2024-07-08",2.28,2.39,2.28,2.345,13900.0],["2024-07-09",2.328,2.46,2.32,2.425,15400.0],["2024-07-10",2.46,2.47,2.35,2.46,40700.0],["2024-07-11",2.44,2.98,2.41,2.794,222800.0],["2024-07-12",2.768,2.9,2.62,2.81,65600.0],["2024-07-15",2.8,2.96,2.65,2.76,68300.0],["2024-07-16",2.76,2.92,2.6,2.88,72800.0],["2024-07-17",2.8,2.898,2.752,2.83,30800.0],["2024-07-18",2.86,2.89,2.42,2.57,78900.0],["2024-07-19",2.53,2.6,2.44,2.45,16500.0],["2024-07-22",2.54,2.54,2.33,2.41,18500.0],["2024-07-23",2.54,2.75,2.359,2.42,307900.0],["2024-07-24",2.28,2.45,2.25,2.44,59900.0],["2024-07-25",2.355,2.51,2.35,2.48,22900.0],["2024-07-26",2.42,2.459,2.36,2.4,13700.0],["2024-07-29",2.4,2.45,2.23,2.28,21500.0],["2024-07-30",2.32,2.37,2.14,2.18,40600.0],["2024-07-31",2.215,2.47,2.19,2.3,56200.0],["2024-08-01",2.29,2.29,2.142,2.17,17200.0],["2024-08-02",2.05,2.21,2.021,2.1,40500.0],["2024-08-05",2.01,2.1,1.97,2.04,24100.0],["2024-08-06",2.03,2.26,2.03,2.16,50200.0],["2024-08-07",2.17,2.17,2.05,2.05,56900.0],["2024-08-08",2.1,2.14,2.015,2.048,37300.0],["2024-08-09",2.122,2.122,2.09,2.1,13900.0],["2024-08-12",2.19,2.37,2.1,2.12,21300.0],["2024-08-13",2.15,2.4,2.14,2.3,40200.0],["2024-08-14",2.39,2.45,2.316,2.37,83100.0],["2024-08-15",2.47,2.48,2.235,2.249,31700.0],["2024-08-16",2.22,2.44,2.22,2.33,22600.0],["2024-08-19",2.41,2.708,2.35,2.6,85600.0],["2024-08-20",2.6,3.28,2.577,3.05,360300.0],["2024-08-21",3.1,3.17,2.71,2.837,103500.0],["2024-08-22",2.82,2.83,2.6,2.7,72400.0],["2024-08-23",2.73,2.79,2.61,2.705,23800.0],["2024-08-26",2.76,2.944,2.76,2.905,48500.0],["2024-08-27",2.94,2.94,2.777,2.8,21300.0],["2024-08-28",2.99,2.99,2.5,2.6,45100.0],["2024-08-29",2.63,3.07,2.63,2.89,51800.0],["2024-08-30",2.83,2.863,2.7,2.71,15200.0],["2024-09-03",2.62,2.8,2.59,2.605,34600.0],["2024-09-04",2.691,2.76,2.51,2.58,34000.0],["2024-09-05",2.63,2.72,2.57,2.64,13800.0],["2024-09-06",2.7,2.7,2.5,2.62,30300.0],["2024-09-09",2.79,2.99,2.65,2.96,63100.0],["2024-09-10",2.97,3.3,2.88,3.02,111700.0],["2024-09-11",2.98,3.15,2.9,3.04,52100.0],["2024-09-12",2.998,2.998,2.8,2.86,31000.0],["2024-09-13",2.884,3.0,2.773,2.95,16300.0],["2024-09-16",3.1,3.1,2.856,2.95,16900.0],["2024-09-17",3.0,3.15,2.7,2.8,168200.0],["2024-09-18",3.42,5.95,3.02,4.13,74202800.0],["2024-09-19",3.28,3.29,2.93,3.22,3651000.0],["2024-09-20",3.18,3.33,2.78,3.08,885600.0],["2024-09-23",3.04,3.18,2.93,2.93,413800.0],["2024-09-24",2.91,3.15,2.9,3.04,308800.0],["2024-09-25",3.02,3.35,3.02,3.24,424100.0],["2024-09-26",3.24,3.29,3.01,3.06,235900.0],["2024-09-27",3.06,3.09,2.63,2.7,989700.0],["2024-09-30",2.67,2.81,2.6,2.61,161600.0],["2024-10-01",2.6,2.62,2.43,2.52,205000.0],["2024-10-02",2.49,2.5,2.39,2.43,227300.0],["2024-10-03",2.37,2.52,2.31,2.5,135200.0],["2024-10-04",2.59,2.606,2.5,2.51,78600.0],["2024-10-07",2.51,2.58,2.39,2.42,96400.0],["2024-10-08",2.41,2.52,2.37,2.41,253100.0],["2024-10-09",2.39,2.396,2.272,2.29,146200.0],["2024-10-10",2.27,2.426,2.225,2.31,152800.0],["2024-10-11",2.32,2.53,2.302,2.53,85500.0],["2024-10-14",2.51,2.59,2.431,2.46,105900.0],["2024-10-15",2.44,2.541,2.38,2.47,69400.0],["2024-10-16",2.427,2.55,2.42,2.53,75600.0],["2024-10-17",2.5,2.53,2.4,2.44,81900.0],["2024-10-18",2.45,2.74,2.401,2.67,187800.0],["2024-10-21",2.67,2.95,2.61,2.7,339300.0],["2024-10-22",2.7,2.705,2.52,2.63,77900.0],["2024-10-23",2.66,2.66,2.56,2.64,70300.0],["2024-10-24",2.66,2.686,2.56,2.67,87300.0],["2024-10-25",2.7,2.76,2.65,2.65,79200.0],["2024-10-28",2.71,2.99,2.62,2.9,399700.0],["2024-10-29",2.93,2.93,2.77,2.9,76700.0],["2024-10-30",2.9,2.9,2.69,2.7,139400.0],["2024-10-31",2.73,2.73,2.52,2.52,108000.0],["2024-11-01",2.54,2.725,2.54,2.68,87500.0],["2024-11-04",2.7,2.75,2.61,2.69,54300.0],["2024-11-05",2.71,2.71,2.65,2.65,30800.0],["2024-11-06",2.68,2.77,2.666,2.71,73000.0],["2024-11-07",2.74,2.89,2.68,2.84,152000.0],["2024-11-08",2.87,3.25,2.815,3.09,339200.0],["2024-11-11",3.17,3.48,3.07,3.21,509400.0],["2024-11-12",3.25,3.25,3.01,3.21,148700.0],["2024-11-13",3.25,3.25,2.99,3.12,193700.0],["2024-11-14",3.12,3.23,2.95,3.12,228500.0],["2024-11-15",3.15,3.15,2.76,2.84,225200.0],["2024-11-18",2.82,2.94,2.7,2.71,158500.0],["2024-11-19",2.63,2.87,2.51,2.83,116800.0],["2024-11-20",2.86,2.97,2.77,2.89,69600.0],["2024-11-21",2.89,2.99,2.8,2.95,106600.0],["2024-11-22",3.0,3.28,3.0,3.2,273700.0],["2024-11-25",3.25,3.43,3.09,3.38,275000.0],["2024-11-26",3.41,3.64,3.18,3.52,371000.0],["2024-11-27",3.5,3.6,3.294,3.4,126200.0],["2024-11-29",3.39,3.44,3.313,3.41,78200.0],["2024-12-02",3.36,4.0,3.31,3.66,555700.0],["2024-12-03",3.66,3.79,3.44,3.58,163100.0],["2024-12-04",3.58,4.16,3.527,4.03,208700.0],["2024-12-05",4.04,4.3,3.94,4.01,181300.0],["2024-12-06",4.0,4.27,3.911,4.17,154200.0],["2024-12-09",4.3,4.67,4.05,4.61,284900.0],["2024-12-10",4.66,4.8,4.415,4.55,193500.0],["2024-12-11",4.64,4.729,4.31,4.5,119100.0],["2024-12-12",4.5,4.695,4.4,4.45,145600.0],["2024-12-13",4.622,4.66,4.14,4.61,209000.0],["2024-12-16",4.97,5.43,4.79,4.95,557500.0],["2024-12-17",5.05,5.17,4.66,4.9,139000.0],["2024-12-18",4.9,4.99,4.45,4.54,207800.0],["2024-12-19",4.66,4.83,4.54,4.66,143700.0],["2024-12-20",4.69,5.12,4.614,4.98,241200.0],["2024-12-23",4.75,5.24,4.01,5.12,686700.0],["2024-12-24",5.15,5.15,4.59,4.81,244300.0],["2024-12-26",4.82,4.89,4.53,4.76,141200.0],["2024-12-27",4.71,4.75,4.41,4.65,226000.0],["2024-12-30",4.52,4.52,4.18,4.44,311700.0],["2024-12-31",4.49,4.49,4.043,4.29,325300.0],["2025-01-02",4.37,4.48,4.11,4.25,139300.0],["2025-01-03",4.28,4.55,4.18,4.37,218700.0],["2025-01-06",4.45,4.48,4.12,4.24,228500.0],["2025-01-07",4.28,4.399,4.07,4.354,224500.0],["2025-01-08",4.36,4.39,4.05,4.37,317600.0],["2025-01-10",4.26,5.14,4.2,5.08,826400.0],["2025-01-13",5.1,5.223,4.41,4.85,538900.0],["2025-01-14",4.79,5.35,4.63,5.06,287800.0],["2025-01-15",5.13,5.37,4.97,5.12,222100.0],["2025-01-16",5.09,5.97,4.94,5.95,560800.0],["2025-01-17",6.04,6.28,5.61,5.74,628700.0],["2025-01-21",5.83,5.83,5.311,5.61,242200.0],["2025-01-22",5.4,5.46,4.94,5.03,328500.0],["2025-01-23",4.94,4.975,4.56,4.71,368100.0],["2025-01-24",4.8,5.12,4.71,4.76,199300.0],["2025-01-27",4.5,4.595,4.07,4.22,324700.0],["2025-01-28",4.14,4.245,4.05,4.12,134900.0],["2025-01-29",4.13,4.358,4.07,4.24,64300.0],["2025-01-30",4.26,4.44,3.848,3.93,269800.0],["2025-01-31",3.95,4.1,3.9,3.97,115400.0],["2025-02-03",3.9,4.12,3.74,3.9,134500.0],["2025-02-04",3.89,3.96,3.74,3.81,131200.0],["2025-02-05",3.82,4.27,3.81,4.11,164100.0],["2025-02-06",4.08,4.108,3.85,4.05,119600.0],["2025-02-07",4.05,4.07,3.77,4.05,125000.0],["2025-02-10",4.07,4.228,4.0,4.13,56400.0],["2025-02-11",4.11,4.125,3.895,3.94,74900.0],["2025-02-12",3.86,3.949,3.75,3.88,146700.0],["2025-02-13",3.87,4.25,3.87,4.25,116100.0],["2025-02-14",3.95,4.267,3.917,4.0,146600.0],["2025-02-18",3.98,4.27,3.401,3.54,506500.0],["2025-02-19",3.55,3.68,3.24,3.31,253300.0],["2025-02-20",3.31,3.34,3.13,3.29,94300.0],["2025-02-21",3.25,3.325,3.01,3.12,152400.0],["2025-02-24",3.12,3.57,3.07,3.46,948900.0],["2025-02-25",3.55,3.64,3.1,3.345,231800.0],["2025-02-26",3.34,3.55,3.3,3.45,70200.0],["2025-02-27",3.42,3.495,3.311,3.39,129400.0],["2025-02-28",3.35,3.51,3.32,3.47,53700.0],["2025-03-03",3.52,3.52,3.217,3.3,147900.0],["2025-03-04",3.23,3.29,3.07,3.24,87400.0],["2025-03-05",3.28,3.565,3.2,3.46,73500.0],["2025-03-06",3.46,3.812,3.35,3.72,177800.0],["2025-03-07",3.7,3.81,3.51,3.69,73000.0],["2025-03-10",3.61,3.61,3.22,3.23,116200.0],["2025-03-11",3.35,3.43,3.23,3.36,52700.0],["2025-03-12",3.42,3.489,3.16,3.27,58800.0],["2025-03-13",3.24,3.35,3.07,3.16,73400.0],["2025-03-14",3.17,3.33,3.1,3.3,50200.0],["2025-03-17",3.31,3.655,3.31,3.58,69200.0],["2025-03-18",3.6,3.61,3.361,3.55,34500.0],["2025-03-19",3.48,3.6,3.41,3.53,32000.0],["2025-03-20",3.562,3.7,3.5,3.51,39400.0],["2025-03-21",3.52,3.681,3.45,3.6,62000.0],["2025-03-24",3.69,3.75,3.5,3.71,43100.0],["2025-03-25",3.65,3.809,3.361,3.49,66900.0],["2025-03-26",3.36,3.5,3.17,3.2,76800.0],["2025-03-27",3.24,3.284,3.07,3.19,41300.0],["2025-03-28",3.16,3.36,2.84,3.11,125500.0],["2025-03-31",3.16,3.17,2.81,2.85,145400.0],["2025-04-01",2.82,2.89,2.581,2.63,168300.0],["2025-04-02",2.61,2.74,2.38,2.57,160400.0],["2025-04-03",2.53,2.62,2.44,2.57,79300.0],["2025-04-04",2.49,2.65,2.42,2.55,49700.0],["2025-04-07",2.44,2.581,2.366,2.52,49700.0],["2025-04-08",2.53,2.595,2.18,2.23,100100.0],["2025-04-09",2.24,2.598,1.997,2.48,137200.0],["2025-04-10",2.47,2.505,2.15,2.29,80500.0],["2025-04-11",2.368,2.41,2.2,2.33,39700.0],["2025-04-14",2.32,2.32,2.11,2.25,98500.0],["2025-04-15",2.32,2.33,2.11,2.19,79200.0],["2025-04-16",2.12,2.19,2.004,2.08,208300.0],["2025-04-17",2.09,2.12,1.98,2.1,81500.0],["2025-04-21",2.15,2.26,2.1,2.2,70400.0],["2025-04-22",2.219,2.4,2.219,2.3,86200.0],["2025-04-23",2.36,2.53,2.352,2.52,97000.0],["2025-04-24",2.53,2.71,2.46,2.71,88800.0],["2025-04-25",2.64,2.66,2.554,2.63,54100.0],["2025-04-28",2.69,2.736,2.598,2.68,38300.0],["2025-04-29",2.7,2.74,2.55,2.64,35600.0],["2025-04-30",2.62,2.88,2.53,2.84,92700.0],["2025-05-01",2.78,2.795,2.65,2.73,89300.0],["2025-05-02",2.78,2.817,2.64,2.73,73000.0],["2025-05-05",2.7,2.73,2.53,2.61,52400.0],["2025-05-06",2.55,2.691,2.5,2.57,63200.0],["2025-05-07",2.63,2.73,2.55,2.73,56400.0],["2025-05-08",2.72,2.95,2.63,2.84,53300.0],["2025-05-09",2.93,3.02,2.76,3.0,53200.0],["2025-05-12",3.07,3.15,2.99,3.14,71700.0],["2025-05-13",3.15,3.329,3.03,3.14,68500.0],["2025-05-14",3.13,3.17,2.91,3.04,145400.0],["2025-05-15",2.98,3.18,2.9,3.06,95700.0],["2025-05-16",2.9,2.9,2.47,2.54,365700.0],["2025-05-19",2.53,2.53,2.267,2.31,164600.0],["2025-05-20",2.25,2.3,2.07,2.145,275200.0],["2025-05-21",2.18,2.195,2.07,2.08,88900.0],["2025-05-22",2.04,2.19,1.98,2.09,135600.0],["2025-05-23",2.1,2.49,2.07,2.28,245700.0],["2025-05-27",2.28,2.46,2.248,2.27,146500.0],["2025-05-28",2.33,2.45,2.24,2.29,77300.0],["2025-05-29",2.34,2.55,2.3,2.49,99100.0],["2025-05-30",2.5,2.55,2.35,2.42,142600.0],["2025-06-02",2.36,2.47,2.22,2.4,132500.0],["2025-06-03",2.43,2.47,2.3,2.36,88100.0],["2025-06-04",2.37,2.43,2.24,2.34,137900.0],["2025-06-05",2.34,2.387,2.2,2.21,84400.0],["2025-06-06",2.25,2.32,2.16,2.23,52200.0],["2025-06-09",2.12,2.229,2.06,2.14,148900.0],["2025-06-10",2.226,2.226,2.07,2.11,101300.0],["2025-06-11",2.19,2.3,2.14,2.22,185300.0],["2025-06-12",2.17,2.269,2.1,2.13,113000.0],["2025-06-13",2.15,2.19,2.03,2.14,169000.0],["2025-06-16",2.15,2.28,2.12,2.23,123000.0],["2025-06-17",2.23,2.25,2.14,2.16,70500.0],["2025-06-18",2.18,2.48,2.14,2.48,321200.0],["2025-06-20",2.7,2.9,2.55,2.8,502200.0],["2025-06-23",2.88,3.05,2.713,2.94,213500.0],["2025-06-24",3.0,3.04,2.76,2.97,230500.0],["2025-06-25",3.01,3.2,2.86,3.05,359100.0],["2025-06-26",3.56,3.91,3.225,3.37,1445500.0],["2025-06-27",3.32,3.361,3.13,3.28,134600.0],["2025-06-30",3.24,3.28,3.11,3.16,123500.0],["2025-07-01",4.21,4.68,3.55,3.87,28238100.0],["2025-07-02",3.8,4.23,3.66,3.83,1166200.0],["2025-07-03",3.89,4.5,3.875,4.43,994500.0],["2025-07-07",4.38,5.27,4.13,5.17,1442600.0],["2025-07-08",5.08,5.447,4.8,5.12,802100.0],["2025-07-09",5.15,6.16,5.05,6.0,973600.0],["2025-07-10",5.94,6.74,5.61,6.67,1023300.0],["2025-07-11",6.72,7.95,6.44,6.82,1265300.0],["2025-07-14",6.75,7.4,6.3,6.95,523000.0],["2025-07-15",6.92,7.03,6.59,6.74,205400.0],["2025-07-16",6.66,6.73,5.9,6.07,491100.0],["2025-07-17",6.21,6.456,5.71,5.73,299100.0],["2025-07-18",5.58,5.95,5.26,5.82,269300.0],["2025-07-21",5.8,5.8,5.17,5.44,340300.0],["2025-07-22",5.43,5.7,5.3,5.5,106000.0],["2025-07-23",5.54,5.943,5.42,5.61,103000.0],["2025-07-24",5.55,5.6,5.33,5.42,127900.0],["2025-07-25",5.39,5.577,5.22,5.24,96400.0],["2025-07-28",5.18,5.24,4.68,4.725,135300.0],["2025-07-29",4.67,4.88,4.399,4.46,143000.0],["2025-07-30",4.3,4.71,4.3,4.52,69500.0],["2025-07-31",4.44,4.501,4.15,4.33,132500.0],["2025-08-01",4.15,5.69,4.1,5.18,983000.0],["2025-08-04",5.17,5.21,4.65,4.76,183300.0],["2025-08-05",4.78,5.02,4.7,4.93,77300.0],["2025-08-06",4.9,5.06,4.51,4.63,140900.0],["2025-08-07",4.55,4.876,4.31,4.52,56000.0],["2025-08-08",4.51,4.674,4.328,4.4,95900.0],["2025-08-11",4.45,4.715,4.31,4.58,107400.0],["2025-08-12",4.6,4.83,4.48,4.75,108400.0],["2025-08-13",4.7,4.8,4.601,4.61,53000.0],["2025-08-14",4.5,4.805,4.5,4.61,121900.0],["2025-08-15",4.33,4.35,3.723,4.11,339400.0],["2025-08-18",4.12,4.525,4.0,4.45,142700.0],["2025-08-19",4.44,4.57,4.21,4.27,108100.0],["2025-08-20",4.1,4.25,3.54,4.13,366900.0],["2025-08-21",4.16,4.6,4.02,4.6,92100.0],["2025-08-22",4.49,4.495,4.162,4.2,163300.0],["2025-08-25",4.2,4.84,4.1,4.625,256900.0],["2025-08-26",4.64,5.12,4.51,4.69,245200.0],["2025-08-27",4.71,4.821,4.585,4.595,52400.0],["2025-08-28",4.58,4.93,4.512,4.64,63300.0],["2025-08-29",4.7,4.934,4.23,4.33,96800.0],["2025-09-02",4.33,4.51,4.15,4.23,87800.0],["2025-09-03",4.19,4.625,4.155,4.53,78700.0],["2025-09-04",4.57,4.57,4.2,4.4,49700.0],["2025-09-05",4.34,4.412,3.95,4.12,124000.0],["2025-09-08",4.11,4.134,3.8,3.83,183900.0],["2025-09-09",3.83,4.02,3.811,3.865,61200.0],["2025-09-10",3.84,3.979,3.71,3.81,76000.0],["2025-09-11",3.7,3.822,3.6,3.64,124700.0],["2025-09-12",3.65,3.669,3.46,3.47,98900.0],["2025-09-15",3.55,3.66,3.34,3.38,134100.0],["2025-09-16",3.43,3.51,3.37,3.4,72500.0],["2025-09-17",3.37,3.7,3.17,3.52,5430100.0],["2025-09-18",3.51,3.545,3.34,3.34,513500.0],["2025-09-19",3.33,3.57,3.306,3.44,249800.0],["2025-09-22",3.4,3.61,3.38,3.38,365300.0],["2025-09-23",3.4,3.49,3.36,3.36,160600.0],["2025-09-24",3.33,3.526,3.33,3.48,74500.0],["2025-09-25",3.45,3.58,3.32,3.35,110300.0],["2025-09-26",3.33,3.409,3.12,3.12,185200.0],["2025-09-29",3.12,3.29,3.064,3.13,105700.0],["2025-09-30",3.17,3.45,3.0,3.1,920600.0],["2025-10-01",3.12,3.2,2.95,3.19,248300.0],["2025-10-02",3.19,3.34,3.125,3.2,172100.0],["2025-10-03",3.14,3.3,3.14,3.19,121400.0],["2025-10-06",3.2,3.42,3.1,3.25,553500.0],["2025-10-07",3.3,3.35,3.06,3.1,168600.0],["2025-10-08",3.06,3.25,3.06,3.2,102400.0],["2025-10-09",3.21,3.27,3.1,3.13,104600.0],["2025-10-10",3.1,3.22,3.07,3.12,366900.0],["2025-10-13",3.07,3.28,3.02,3.17,402500.0],["2025-10-14",3.16,3.235,3.1,3.18,277200.0],["2025-10-15",3.22,3.279,3.1,3.15,179000.0],["2025-10-16",3.16,3.21,2.83,2.89,671500.0],["2025-10-17",2.94,2.99,2.8,2.9,418600.0],["2025-10-20",2.935,2.99,2.83,2.85,210300.0],["2025-10-21",2.82,2.89,2.6,2.76,370300.0],["2025-10-22",2.77,2.79,2.585,2.67,240000.0],["2025-10-23",2.65,3.0,2.65,2.97,326400.0],["2025-10-24",2.98,3.105,2.95,3.01,90400.0],["2025-10-27",3.05,3.05,2.668,2.72,294300.0],["2025-10-28",2.69,2.75,2.58,2.6,181300.0],["2025-10-29",2.62,2.88,2.52,2.67,181400.0],["2025-10-30",2.61,2.68,2.57,2.58,94800.0],["2025-10-31",2.56,2.63,2.55,2.58,77800.0],["2025-11-03",2.55,2.57,2.45,2.47,112000.0],["2025-11-04",2.41,2.58,2.35,2.36,241700.0],["2025-11-05",2.36,2.525,2.36,2.43,88000.0],["2025-11-06",2.44,2.54,2.3,2.32,133300.0],["2025-11-07",2.36,2.58,2.3,2.57,207800.0],["2025-11-10",2.58,2.6,2.47,2.54,38000.0],["2025-11-11",2.54,2.67,2.535,2.59,48700.0],["2025-11-12",2.62,2.72,2.5,2.52,105700.0],["2025-11-13",2.51,2.51,2.36,2.42,112600.0],["2025-11-14",2.38,2.439,2.3,2.34,72100.0],["2025-11-17",2.39,2.478,2.3,2.39,92700.0],["2025-11-18",2.431,2.47,2.36,2.47,34300.0],["2025-11-19",2.41,2.5,2.33,2.36,77100.0],["2025-11-20",2.26,2.48,2.115,2.12,273500.0],["2025-11-21",2.14,2.23,2.1,2.2,81500.0],["2025-11-24",2.23,2.23,2.03,2.15,267900.0],["2025-11-25",2.16,2.23,2.124,2.2,97800.0],["2025-11-26",2.17,2.28,2.15,2.24,113400.0],["2025-11-28",2.28,2.33,2.24,2.26,108300.0],["2025-12-01",2.26,2.275,2.1,2.13,111000.0],["2025-12-02",2.16,2.165,2.05,2.05,119300.0],["2025-12-03",2.04,2.1,1.98,2.07,192500.0],["2025-12-04",2.04,2.155,2.04,2.15,76100.0],["2025-12-05",2.16,2.16,2.04,2.07,70200.0],["2025-12-08",2.1,2.2,2.05,2.16,259500.0],["2025-12-09",2.18,2.21,2.12,2.16,54600.0],["2025-12-10",2.13,2.28,2.12,2.19,162100.0],["2025-12-11",2.22,2.22,2.11,2.11,94400.0],["2025-12-12",2.18,2.183,2.04,2.07,116500.0],["2025-12-15",2.13,2.13,1.98,2.02,221900.0],["2025-12-16",2.04,2.075,2.01,2.02,141800.0],["2025-12-17",2.06,2.06,1.925,1.95,148000.0],["2025-12-18",2.0,2.05,1.97,1.98,142400.0],["2025-12-19",2.0,2.069,1.97,1.97,84200.0],["2025-12-22",2.0,2.074,1.989,2.05,79900.0],["2025-12-23",2.03,2.07,2.0,2.04,75600.0],["2025-12-24",2.04,2.07,2.0,2.06,43400.0],["2025-12-26",2.03,2.07,2.0,2.03,80300.0],["2025-12-29",2.04,2.04,1.94,2.03,118500.0],["2025-12-30",1.99,2.075,1.982,2.06,54300.0],["2025-12-31",2.06,2.07,2.01,2.03,113200.0],["2026-01-02",2.07,2.57,2.065,2.53,401900.0],["2026-01-05",2.53,2.69,2.46,2.47,292400.0],["2026-01-06",2.5,2.54,2.36,2.38,89100.0],["2026-01-07",2.4,2.41,2.22,2.275,88900.0],["2026-01-08",2.28,2.308,2.17,2.22,58500.0],["2026-01-09",2.26,2.336,2.03,2.06,154300.0],["2026-01-12",2.1,2.171,2.0,2.07,134500.0],["2026-01-13",2.07,2.075,1.94,1.95,203600.0],["2026-01-14",2.0,2.15,1.96,2.09,115800.0],["2026-01-15",2.13,2.18,2.079,2.14,89100.0],["2026-01-16",2.11,2.15,2.0,2.07,140600.0],["2026-01-20",2.07,2.09,1.94,1.97,86300.0],["2026-01-21",1.97,2.01,1.78,1.83,332900.0],["2026-01-22",1.83,1.9,1.825,1.83,112300.0],["2026-01-23",1.85,1.925,1.665,1.77,199400.0],["2026-01-26",1.77,1.77,1.67,1.7,114400.0],["2026-01-27",1.7,1.83,1.68,1.79,103700.0],["2026-01-28",1.75,1.805,1.66,1.71,128400.0],["2026-01-29",1.69,1.697,1.56,1.62,128200.0],["2026-01-30",1.65,1.65,1.56,1.62,129300.0],["2026-02-02",1.62,1.66,1.58,1.62,56700.0],["2026-02-03",1.62,1.63,1.46,1.52,174800.0],["2026-02-04",1.5,1.51,1.424,1.5,110700.0],["2026-02-05",1.49,1.59,1.44,1.5,221600.0],["2026-02-06",1.5,1.58,1.47,1.55,87600.0],["2026-02-09",1.53,1.71,1.53,1.69,96800.0],["2026-02-10",1.75,1.88,1.69,1.71,200900.0],["2026-02-11",1.71,1.715,1.62,1.67,90900.0],["2026-02-12",1.66,1.66,1.518,1.55,95900.0],["2026-02-13",1.6,1.725,1.51,1.52,176800.0],["2026-02-17",1.5,1.62,1.46,1.58,88800.0],["2026-02-18",1.57,1.67,1.57,1.62,53500.0],["2026-02-19",1.6,1.712,1.58,1.63,41200.0],["2026-02-20",1.64,1.716,1.584,1.63,19900.0],["2026-02-23",1.59,1.619,1.51,1.52,52200.0],["2026-02-24",1.588,1.588,1.5,1.541,26300.0],["2026-02-25",1.54,1.67,1.45,1.47,300000.0],["2026-02-26",1.5,1.5,1.39,1.45,93900.0],["2026-02-27",1.46,1.48,1.373,1.4,54700.0],["2026-03-02",1.35,1.45,1.32,1.41,59900.0],["2026-03-03",1.48,1.48,1.33,1.35,66800.0],["2026-03-04",1.37,1.49,1.36,1.44,79300.0],["2026-03-05",1.394,1.43,1.34,1.38,84400.0],["2026-03-06",1.375,1.38,1.29,1.33,51500.0],["2026-03-09",1.3,1.37,1.26,1.33,46800.0],["2026-03-10",1.34,1.361,1.3,1.345,23200.0],["2026-03-11",1.34,1.5,1.3,1.34,430300.0],["2026-03-12",1.37,1.4,1.29,1.3,80900.0],["2026-03-13",1.27,1.34,1.19,1.24,216000.0],["2026-03-16",1.275,1.33,1.26,1.3,40100.0],["2026-03-17",1.3,1.389,1.3,1.32,95200.0],["2026-03-18",1.369,1.45,1.29,1.34,257400.0],["2026-03-19",1.31,1.36,1.26,1.28,56800.0],["2026-03-20",1.345,1.345,1.19,1.22,202900.0],["2026-03-23",1.23,1.255,1.18,1.18,44100.0],["2026-03-24",1.17,1.182,1.12,1.15,111200.0],["2026-03-25",1.15,1.2,1.09,1.14,85900.0],["2026-03-26",1.13,1.36,1.095,1.19,255000.0],["2026-03-27",1.15,1.199,1.11,1.15,134400.0],["2026-03-30",1.17,1.17,1.085,1.09,88700.0],["2026-03-31",1.09,1.18,1.09,1.18,69100.0],["2026-04-01",1.15,1.31,1.15,1.3,96000.0],["2026-04-02",1.255,1.351,1.25,1.32,170900.0],["2026-04-06",1.4,1.45,1.29,1.31,2848600.0],["2026-04-07",1.29,1.32,1.14,1.24,375600.0],["2026-04-08",1.29,1.29,1.18,1.2,113100.0],["2026-04-09",1.18,1.21,1.15,1.16,128100.0],["2026-04-10",1.18,1.213,1.16,1.21,157000.0],["2026-04-13",1.19,1.25,1.18,1.22,82200.0],["2026-04-14",1.24,1.35,1.22,1.35,167800.0],["2026-04-15",1.35,1.54,1.33,1.47,435800.0],["2026-04-16",1.24,1.295,1.09,1.09,892600.0],["2026-04-17",1.1,1.1,0.96,0.974,668700.0],["2026-04-20",1.01,1.04,0.99,1.01,188900.0],["2026-04-21",1.03,1.076,1.0,1.03,238400.0],["2026-04-22",1.05,1.06,1.01,1.03,252500.0],["2026-04-23",1.05,1.05,0.822,0.896,627600.0],["2026-04-24",0.92,0.92,0.822,0.842,151100.0],["2026-04-27",0.852,0.9,0.808,0.863,395500.0],["2026-04-28",0.884,0.919,0.847,0.849,88400.0],["2026-04-29",0.86,0.861,0.761,0.783,236900.0],["2026-04-30",0.798,0.857,0.798,0.8,107600.0],["2026-05-01",0.867,0.867,0.8,0.807,87300.0],["2026-05-04",0.82,0.847,0.741,0.745,233400.0],["2026-05-05",0.77,0.799,0.69,0.71,256000.0],["2026-05-06",0.701,0.742,0.701,0.72,152100.0],["2026-05-07",0.726,0.75,0.651,0.664,176800.0],["2026-05-08",0.664,0.698,0.655,0.665,127600.0],["2026-05-11",0.693,0.7,0.662,0.693,165100.0],["2026-05-12",0.69,0.726,0.69,0.726,69400.0],["2026-05-13",0.736,0.774,0.69,0.716,149300.0],["2026-05-14",0.741,0.746,0.661,0.69,158100.0],["2026-05-15",0.69,0.701,0.64,0.641,138200.0],["2026-05-18",0.642,0.642,0.58,0.599,208300.0],["2026-05-19",0.594,0.65,0.58,0.585,55300.0],["2026-05-20",0.58,0.611,0.57,0.59,278300.0],["2026-05-21",0.58,0.599,0.545,0.585,256400.0],["2026-05-22",0.599,0.661,0.599,0.61,143700.0],["2026-05-26",0.635,0.657,0.62,0.647,127800.0],["2026-05-27",0.66,0.754,0.66,0.661,228100.0],["2026-05-28",0.667,0.693,0.616,0.67,101800.0],["2026-05-29",0.67,0.7,0.67,0.7,57800.0],["2026-06-01",0.73,0.738,0.658,0.685,141100.0],["2026-06-02",0.674,0.73,0.651,0.678,66800.0],["2026-06-03",0.667,0.7,0.631,0.643,147000.0],["2026-06-04",0.678,0.693,0.66,0.693,40500.0],["2026-06-05",0.725,1.36,0.702,0.865,70279200.0],["2026-06-08",0.82,0.92,0.73,0.87,3870300.0],["2026-06-09",0.914,0.98,0.694,0.7,1322900.0],["2026-06-10",0.69,0.71,0.611,0.639,837700.0],["2026-06-11",0.669,0.669,0.551,0.614,426300.0],["2026-06-12",0.58,0.616,0.556,0.572,279400.0],["2026-06-15",0.561,0.58,0.515,0.577,396700.0],["2026-06-16",0.566,0.578,0.523,0.545,282900.0],["2026-06-17",0.53,0.575,0.495,0.511,724500.0],["2026-06-18",0.52,0.52,0.45,0.5,500600.0],["2026-06-22",0.485,0.5,0.402,0.402,784300.0],["2026-06-23",0.383,0.466,0.383,0.466,984600.0],["2026-06-24",0.479,0.479,0.44,0.441,269800.0],["2026-06-25",0.454,0.46,0.42,0.434,155100.0],["2026-06-26",0.431,0.464,0.43,0.448,104900.0],["2026-06-29",0.465,0.498,0.454,0.493,149000.0],["2026-06-30",0.54,0.55,0.413,0.455,13292800.0],["2026-07-01",0.47,0.526,0.46,0.498,475900.0],["2026-07-02",0.483,0.508,0.445,0.453,399200.0],["2026-07-06",0.47,0.484,0.45,0.483,105100.0],["2026-07-07",0.477,0.48,0.431,0.479,136500.0],["2026-07-08",0.465,0.48,0.448,0.48,139300.0],["2026-07-09",0.46,0.48,0.442,0.466,88100.0],["2026-07-10",0.46,0.461,0.43,0.432,173900.0],["2026-07-13",0.45,0.47,0.413,0.42,173600.0],["2026-07-14",0.422,0.44,0.404,0.41,246300.0],["2026-07-15",0.41,0.42,0.41,0.413,89400.0],["2026-07-16",0.43,0.431,0.403,0.413,181500.0],["2026-07-17",0.4,0.421,0.386,0.42,131500.0],["2026-07-20",0.43,0.44,0.405,0.411,71000.0],["2026-07-21",0.418,0.42,0.401,0.415,110900.0],["2026-07-22",0.41,0.416,0.404,0.404,125000.0],["2026-07-23",0.398,0.41,0.39,0.391,285600.0],["2026-07-24",0.383,0.41,0.364,0.393,152600.0],["2026-07-27",0.417,0.417,0.386,0.403,131100.0],["2026-07-28",0.405,0.43,0.38,0.42,232400.0],["2026-07-29",0.44,0.44,0.41,0.414,228400.0],["2026-07-30",0.42,0.426,0.404,0.406,38600.0],["2026-07-31",0.406,0.42,0.394,0.41,186100.0],["2026-08-03",0.42,0.433,0.412,0.421,111000.0],["2026-08-04",0.425,0.54,0.42,0.462,35483300.0],["2026-08-05",0.31,0.3478,0.3019,0.3406,6594352.0],["2026-08-06",0.3368,0.3449,0.32,0.322,1238534.940064],["2026-08-26",0.26,0.268,0.2505,0.2538,15185135.972893],["2026-08-27",0.25,0.2625,0.24,0.2584,1783837.392625],["2026-08-28",0.255,0.2716,0.2211,0.2249,4731162.760846],["2026-08-31",0.395,0.4559,0.1668,0.196,532182657.43917],["2026-09-01",0.1638,0.1769,0.1619,0.1686,18303358.483516],["2026-09-02",0.1584,0.1802,0.1575,0.1727,7486021.120546],["2026-09-04",0.164,0.1893,0.164,0.1864,4503850.98282],["2026-09-08",0.1822,0.19275,0.1742,0.1797,5096654.775364],["2026-09-09",0.1675,0.1899,0.165,0.1702,46273975.607349],["2026-09-10",0.1647,0.1825,0.1647,0.1816,2703945.925484],["2026-09-11",0.1827,0.1864,0.1754,0.184,1476557.476415]]}