{"t":"XOS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-08",480.0,480.0,291.0,298.5,93.0],["2020-12-09",300.39,300.6,291.3,297.6,2950.0],["2020-12-10",297.33,299.7,294.0,297.0,6893.0],["2020-12-11",297.3,303.0,297.3,299.7,4090.0],["2020-12-14",300.54,300.54,295.5,295.5,813.0],["2020-12-15",300.0,303.0,295.8,296.4,13490.0],["2020-12-16",297.6,302.4,297.6,300.0,620.0],["2020-12-17",303.0,303.0,297.0,299.7,413.0],["2020-12-18",302.7,302.7,297.0,299.1,14727.0],["2020-12-21",299.1,300.6,296.4,297.9,2530.0],["2020-12-22",298.5,303.0,297.75,300.9,1633.0],["2020-12-23",302.22,302.22,298.5,300.0,640.0],["2020-12-24",302.7,304.5,300.3,302.4,12557.0],["2020-12-28",308.4,312.0,304.5,306.0,6437.0],["2020-12-29",308.4,308.4,303.0,306.0,2813.0],["2020-12-30",306.0,307.5,303.0,306.0,5980.0],["2020-12-31",303.75,306.0,301.8,302.1,5217.0],["2021-01-04",312.6,312.6,300.0,302.1,2313.0],["2021-01-05",304.65,305.1,302.1,304.2,1207.0],["2021-01-06",308.4,308.4,301.8,302.1,11320.0],["2021-01-07",303.0,305.4,302.7,305.4,15323.0],["2021-01-08",306.75,309.0,303.6,303.9,6153.0],["2021-01-11",305.4,310.2,303.0,309.0,31727.0],["2021-01-12",310.5,311.4,306.0,309.3,10580.0],["2021-01-13",311.4,311.4,306.6,309.0,8937.0],["2021-01-14",314.4,318.3,308.4,309.6,8380.0],["2021-01-15",310.8,311.7,307.5,309.6,17810.0],["2021-01-19",311.7,311.7,306.6,308.4,8900.0],["2021-01-20",309.0,309.0,306.6,308.1,1800.0],["2021-01-21",309.3,318.0,308.7,311.1,19087.0],["2021-01-22",310.8,314.4,309.0,309.3,3927.0],["2021-01-25",310.5,314.07,309.3,310.5,11697.0],["2021-01-26",311.1,311.7,304.8,307.8,24817.0],["2021-01-27",304.8,307.2,300.9,303.9,38487.0],["2021-01-28",305.4,307.8,300.3,305.1,8690.0],["2021-01-29",305.4,308.4,303.0,304.8,5633.0],["2021-02-01",305.7,309.0,305.1,306.0,1850.0],["2021-02-02",307.5,315.6,306.6,314.7,11297.0],["2021-02-03",318.0,318.0,312.0,312.9,10557.0],["2021-02-04",315.9,317.7,310.5,311.7,9070.0],["2021-02-05",313.5,316.5,311.4,312.9,11353.0],["2021-02-08",316.5,438.9,312.0,404.7,442800.0],["2021-02-09",405.0,425.7,384.0,389.4,229637.0],["2021-02-10",397.2,406.8,387.0,394.5,102867.0],["2021-02-11",394.5,394.8,370.5,375.0,74857.0],["2021-02-12",375.0,389.1,367.8,369.6,46737.0],["2021-02-16",375.0,382.8,363.6,372.9,47703.0],["2021-02-17",381.0,382.5,370.5,381.3,43750.0],["2021-02-18",372.9,379.8,366.3,368.7,38870.0],["2021-02-19",385.2,417.6,382.5,395.4,171160.0],["2021-02-22",385.8,428.7,379.8,416.7,580803.0],["2021-02-23",385.68,389.1,333.3,383.1,171810.0],["2021-02-24",383.1,385.47,352.5,353.7,100600.0],["2021-02-25",352.5,356.7,325.2,333.6,101000.0],["2021-02-26",333.9,346.8,319.2,345.9,83230.0],["2021-03-01",351.9,353.7,331.2,336.6,77177.0],["2021-03-02",333.0,333.3,321.9,324.0,57723.0],["2021-03-03",322.8,324.0,312.3,313.8,51837.0],["2021-03-04",309.0,320.4,303.9,308.7,85940.0],["2021-03-05",311.7,315.9,298.2,314.4,70153.0],["2021-03-08",314.7,319.5,300.0,309.3,52520.0],["2021-03-09",313.68,315.0,309.0,313.8,26187.0],["2021-03-10",315.0,316.5,306.6,309.6,32607.0],["2021-03-11",311.4,322.2,308.1,318.6,46007.0],["2021-03-12",313.5,321.9,312.6,317.4,23450.0],["2021-03-15",317.4,322.5,315.3,315.6,35937.0],["2021-03-16",315.0,318.0,308.1,309.6,29260.0],["2021-03-17",305.7,312.9,304.5,312.6,34520.0],["2021-03-18",308.7,312.0,304.5,306.3,32407.0],["2021-03-19",306.3,309.3,303.0,306.0,41437.0],["2021-03-22",306.0,308.1,305.1,308.1,14037.0],["2021-03-23",306.9,307.5,300.9,306.6,31693.0],["2021-03-24",305.1,305.7,297.6,299.4,36560.0],["2021-03-25",293.1,303.6,292.5,303.0,26243.0],["2021-03-26",299.1,304.8,298.5,304.5,18247.0],["2021-03-29",300.6,303.3,296.4,298.5,25517.0],["2021-03-30",297.0,301.5,297.0,298.2,11907.0],["2021-03-31",297.9,299.4,297.0,297.6,12427.0],["2021-04-01",298.5,302.4,298.5,300.0,19990.0],["2021-04-05",299.7,300.57,297.0,297.3,20030.0],["2021-04-06",297.0,301.5,296.1,299.4,40760.0],["2021-04-07",297.9,299.4,297.6,298.5,7130.0],["2021-04-08",298.5,300.0,298.5,300.0,7840.0],["2021-04-09",298.5,300.0,298.5,299.7,6660.0],["2021-04-12",298.5,300.0,298.5,299.7,13580.0],["2021-04-13",297.9,300.6,297.6,300.3,14553.0],["2021-04-14",298.5,301.2,298.5,300.0,10903.0],["2021-04-15",300.9,300.9,296.4,297.0,24723.0],["2021-04-16",297.0,298.5,297.0,297.0,16363.0],["2021-04-19",297.0,298.2,296.4,296.4,35883.0],["2021-04-20",296.4,297.72,295.8,297.0,23630.0],["2021-04-21",296.1,298.2,296.1,297.0,26983.0],["2021-04-22",297.0,297.9,296.7,297.3,12677.0],["2021-04-23",297.6,297.9,297.0,297.0,6197.0],["2021-04-26",297.0,298.5,296.7,298.2,7567.0],["2021-04-27",297.3,298.2,297.0,297.3,7737.0],["2021-04-28",297.0,297.6,296.7,297.0,13703.0],["2021-04-29",297.0,297.6,296.7,297.0,15170.0],["2021-04-30",296.7,297.3,296.55,297.3,13013.0],["2021-05-03",296.7,298.5,296.7,297.9,13563.0],["2021-05-04",297.0,297.3,296.4,297.0,13700.0],["2021-05-05",296.7,298.5,296.7,297.0,12583.0],["2021-05-06",296.7,297.75,296.1,296.7,15993.0],["2021-05-07",296.1,298.2,296.1,296.4,11700.0],["2021-05-10",296.4,297.03,296.4,296.7,12853.0],["2021-05-11",294.0,297.3,294.0,296.4,21347.0],["2021-05-12",296.4,297.3,296.1,296.4,25927.0],["2021-05-13",295.5,297.3,295.5,296.1,12003.0],["2021-05-14",295.5,296.7,295.2,296.4,22693.0],["2021-05-17",295.2,296.7,295.2,296.4,9750.0],["2021-05-18",295.8,297.0,295.5,296.4,16683.0],["2021-05-19",295.5,296.85,295.5,296.1,13763.0],["2021-05-20",295.8,296.64,295.8,296.1,20523.0],["2021-05-21",296.7,296.7,296.1,296.1,3107.0],["2021-05-24",296.1,296.7,295.5,296.1,15073.0],["2021-05-25",295.5,296.4,295.5,296.1,4447.0],["2021-05-26",296.4,297.0,296.4,296.7,7310.0],["2021-05-27",297.0,297.6,296.4,296.7,6137.0],["2021-05-28",296.7,298.2,296.7,296.7,5943.0],["2021-06-01",297.0,297.9,297.0,297.3,2837.0],["2021-06-02",297.3,297.6,297.0,297.3,3733.0],["2021-06-03",297.0,298.5,297.0,297.0,7190.0],["2021-06-04",297.0,298.2,297.0,297.6,4513.0],["2021-06-07",297.6,298.2,297.0,297.6,5623.0],["2021-06-08",297.3,297.9,296.7,297.3,21463.0],["2021-06-09",298.5,300.0,297.9,297.9,13397.0],["2021-06-10",297.9,299.4,297.9,298.8,6383.0],["2021-06-11",299.1,300.0,298.8,299.7,12287.0],["2021-06-14",302.1,302.4,299.1,299.1,17693.0],["2021-06-15",299.1,299.7,297.6,298.2,7680.0],["2021-06-16",299.4,299.7,298.2,298.2,3200.0],["2021-06-17",298.8,299.25,298.2,298.2,4700.0],["2021-06-18",298.8,299.4,297.45,297.9,5753.0],["2021-06-21",297.6,298.5,297.6,297.9,2990.0],["2021-06-22",297.66,298.5,297.66,297.9,3370.0],["2021-06-23",297.9,299.4,297.9,298.5,4513.0],["2021-06-24",298.8,299.1,298.2,298.5,3413.0],["2021-06-25",298.5,300.0,298.5,299.7,5643.0],["2021-06-28",300.0,300.27,298.47,298.5,7470.0],["2021-06-29",298.8,299.4,298.5,298.5,1150.0],["2021-06-30",298.8,299.7,298.2,298.2,4337.0],["2021-07-01",298.5,299.22,297.9,298.2,5370.0],["2021-07-02",298.2,298.8,297.9,298.8,4667.0],["2021-07-06",299.4,299.4,297.0,298.8,4337.0],["2021-07-07",298.5,299.4,297.9,298.2,5467.0],["2021-07-08",297.9,298.5,297.9,298.5,2577.0],["2021-07-09",298.2,298.2,297.9,298.2,1500.0],["2021-07-12",298.5,299.4,297.9,298.5,4360.0],["2021-07-13",298.5,298.5,297.9,297.9,29093.0],["2021-07-14",298.5,299.1,298.2,298.5,4027.0],["2021-07-15",298.2,298.5,298.2,298.5,1483.0],["2021-07-16",298.5,299.1,298.2,298.8,4087.0],["2021-07-19",297.9,299.4,297.6,297.6,8377.0],["2021-07-20",297.9,298.5,297.3,297.9,4473.0],["2021-07-21",298.2,298.5,297.6,297.9,2660.0],["2021-07-22",298.2,298.2,297.6,297.6,1977.0],["2021-07-23",297.6,298.8,297.3,297.3,6090.0],["2021-07-26",297.6,297.9,297.6,297.6,1503.0],["2021-07-27",297.6,298.2,297.3,297.6,5247.0],["2021-07-28",297.6,298.2,297.3,297.6,3607.0],["2021-07-29",297.3,297.9,297.3,297.6,3210.0],["2021-07-30",297.9,298.8,297.6,298.8,4233.0],["2021-08-02",298.2,299.1,298.2,298.8,5160.0],["2021-08-03",298.5,299.1,298.5,298.8,10803.0],["2021-08-04",298.8,299.4,298.8,298.8,6490.0],["2021-08-05",298.8,299.1,298.8,298.8,17523.0],["2021-08-06",298.8,299.1,298.8,298.95,7700.0],["2021-08-09",299.1,299.4,299.1,299.1,32780.0],["2021-08-10",299.1,299.4,299.1,299.1,3433.0],["2021-08-11",299.4,299.4,299.1,299.1,9817.0],["2021-08-12",299.1,299.7,299.1,299.4,41663.0],["2021-08-13",296.1,296.4,292.5,295.5,6947.0],["2021-08-16",294.0,294.6,279.6,281.1,11607.0],["2021-08-17",281.1,281.7,258.3,259.8,6667.0],["2021-08-18",266.1,280.5,263.7,276.0,5193.0],["2021-08-19",276.0,276.6,263.4,264.9,3477.0],["2021-08-20",259.2,270.0,218.19,226.5,10237.0],["2021-08-23",255.0,255.0,225.9,235.2,21037.0],["2021-08-24",244.5,245.1,203.1,208.2,50313.0],["2021-08-25",212.1,212.1,180.6,185.7,69153.0],["2021-08-26",182.1,187.5,175.05,185.4,26200.0],["2021-08-27",182.4,184.5,169.5,181.2,28677.0],["2021-08-30",190.86,202.5,187.5,198.6,43440.0],["2021-08-31",204.0,212.7,196.5,211.8,32267.0],["2021-09-01",214.8,217.2,196.8,201.3,29197.0],["2021-09-02",204.9,210.3,198.0,210.0,16447.0],["2021-09-03",206.34,238.5,206.34,232.8,29307.0],["2021-09-07",242.37,268.8,234.0,235.8,55890.0],["2021-09-08",240.0,267.0,238.5,242.4,37500.0],["2021-09-09",238.5,259.2,237.0,250.8,20880.0],["2021-09-10",250.8,253.2,213.33,215.1,38533.0],["2021-09-13",225.6,227.7,201.0,201.3,25103.0],["2021-09-14",202.8,206.7,186.3,188.4,21710.0],["2021-09-15",186.3,188.4,180.3,184.8,24837.0],["2021-09-16",204.6,219.0,186.6,203.7,58297.0],["2021-09-17",208.2,232.5,204.6,225.6,100390.0],["2021-09-20",206.4,211.5,195.6,208.8,41553.0],["2021-09-21",210.0,215.7,198.27,214.5,25240.0],["2021-09-22",216.6,228.9,214.5,220.5,21717.0],["2021-09-23",217.8,222.03,210.6,212.4,23477.0],["2021-09-24",197.4,202.5,166.5,166.8,249570.0],["2021-09-27",173.4,173.7,160.5,163.5,72647.0],["2021-09-28",164.7,166.5,147.6,150.9,94113.0],["2021-09-29",152.7,158.4,139.5,140.1,92627.0],["2021-09-30",146.1,146.1,135.9,138.9,69163.0],["2021-10-01",141.9,144.0,134.4,143.7,47947.0],["2021-10-04",144.0,144.0,135.6,138.0,38950.0],["2021-10-05",139.2,140.7,133.2,135.6,39640.0],["2021-10-06",133.8,136.5,127.5,129.0,45123.0],["2021-10-07",131.1,139.35,130.5,137.1,21847.0],["2021-10-08",135.0,138.0,134.4,135.9,20103.0],["2021-10-11",142.5,147.9,138.3,140.1,32927.0],["2021-10-12",139.5,147.0,138.3,146.7,17943.0],["2021-10-13",146.1,147.6,141.3,143.7,17520.0],["2021-10-14",142.62,147.3,141.0,141.6,27043.0],["2021-10-15",142.5,144.0,139.5,140.4,33870.0],["2021-10-18",138.0,140.1,132.3,133.2,28383.0],["2021-10-19",132.9,137.67,132.6,134.4,26253.0],["2021-10-20",135.0,138.6,131.55,132.0,19210.0],["2021-10-21",132.0,137.4,131.4,132.9,13490.0],["2021-10-22",132.0,133.8,123.0,130.2,39597.0],["2021-10-25",131.1,137.55,127.62,137.1,24560.0],["2021-10-26",137.1,140.1,130.5,132.6,24603.0],["2021-10-27",134.4,141.6,132.0,134.1,47243.0],["2021-10-28",138.0,157.5,134.1,151.8,86533.0],["2021-10-29",150.9,163.2,150.3,158.4,48817.0],["2021-11-01",163.2,170.1,158.1,162.3,40163.0],["2021-11-02",164.4,168.0,154.2,159.3,24167.0],["2021-11-03",158.07,160.2,147.9,150.6,24040.0],["2021-11-04",151.8,154.5,142.5,145.8,27810.0],["2021-11-05",144.0,148.8,140.4,146.1,14597.0],["2021-11-08",150.0,154.2,146.4,151.8,37850.0],["2021-11-09",152.1,154.5,144.3,146.1,28200.0],["2021-11-10",147.45,151.8,140.7,144.3,24327.0],["2021-11-11",145.5,150.6,139.5,149.1,42107.0],["2021-11-12",148.5,148.5,132.6,135.6,61913.0],["2021-11-15",138.9,139.2,133.5,135.9,23213.0],["2021-11-16",136.5,136.8,131.1,132.0,29903.0],["2021-11-17",132.3,134.4,126.3,132.6,28450.0],["2021-11-18",133.5,133.74,126.6,127.8,39820.0],["2021-11-19",127.8,131.7,125.73,130.5,17417.0],["2021-11-22",130.5,130.5,118.5,124.5,42500.0],["2021-11-23",130.5,130.5,118.35,120.3,40667.0],["2021-11-24",118.8,125.1,115.2,124.8,14703.0],["2021-11-26",123.0,130.5,120.6,128.1,18513.0],["2021-11-29",128.1,129.3,121.8,123.3,24173.0],["2021-11-30",123.0,125.28,118.5,120.9,16213.0],["2021-12-01",120.6,120.6,110.7,111.3,25757.0],["2021-12-02",112.5,116.34,109.5,114.3,30957.0],["2021-12-03",115.8,115.8,99.0,103.2,54037.0],["2021-12-06",105.9,107.7,97.5,104.7,27660.0],["2021-12-07",112.8,119.4,108.9,115.5,33330.0],["2021-12-08",110.7,112.5,106.2,107.4,40260.0],["2021-12-09",105.9,110.4,100.5,101.1,29670.0],["2021-12-10",101.7,103.02,98.55,99.3,19377.0],["2021-12-13",101.1,102.3,91.5,95.1,46670.0],["2021-12-14",94.8,100.2,93.9,95.1,16047.0],["2021-12-15",94.5,97.5,89.1,92.1,32223.0],["2021-12-16",93.0,95.7,85.8,87.6,32470.0],["2021-12-17",87.0,89.4,81.6,84.9,108003.0],["2021-12-20",84.0,86.4,79.5,85.5,27157.0],["2021-12-21",86.1,87.6,81.3,85.8,43137.0],["2021-12-22",84.6,89.1,82.8,87.3,25030.0],["2021-12-23",87.0,92.1,85.8,91.5,23420.0],["2021-12-27",91.5,95.49,89.1,92.1,20823.0],["2021-12-28",92.7,95.1,87.9,87.9,18993.0],["2021-12-29",89.1,90.0,84.9,85.5,14950.0],["2021-12-30",85.95,90.9,84.9,87.9,35177.0],["2021-12-31",92.4,98.7,90.9,94.5,63760.0],["2022-01-03",95.4,95.7,87.6,87.9,34730.0],["2022-01-04",88.5,89.7,82.8,85.2,26543.0],["2022-01-05",89.4,89.4,79.95,80.7,26533.0],["2022-01-06",81.0,82.65,74.7,80.1,20707.0],["2022-01-07",79.5,81.0,76.8,78.3,12353.0],["2022-01-10",76.8,77.4,72.6,75.3,21680.0],["2022-01-11",75.6,78.0,73.95,75.3,16630.0],["2022-01-12",77.4,78.3,74.25,74.7,13887.0],["2022-01-13",75.0,79.5,73.8,73.8,16820.0],["2022-01-14",73.8,74.7,70.8,73.8,13593.0],["2022-01-18",72.3,73.5,68.4,69.0,19283.0],["2022-01-19",69.9,70.53,66.6,67.5,18113.0],["2022-01-20",68.7,69.81,65.1,65.4,17980.0],["2022-01-21",64.5,67.2,62.1,64.2,22977.0],["2022-01-24",63.15,65.7,57.6,65.1,25277.0],["2022-01-25",63.3,65.4,60.9,64.5,10477.0],["2022-01-26",66.0,68.7,63.0,63.9,13100.0],["2022-01-27",63.9,64.5,60.15,61.5,14887.0],["2022-01-28",60.6,62.4,58.08,62.4,11100.0],["2022-01-31",63.6,69.3,63.0,69.0,18423.0],["2022-02-01",72.9,74.1,66.6,72.9,20760.0],["2022-02-02",76.5,76.5,69.6,72.0,21710.0],["2022-02-03",70.65,70.65,64.8,66.3,13420.0],["2022-02-04",66.6,67.5,64.5,67.5,10397.0],["2022-02-07",67.8,69.6,66.0,66.3,7907.0],["2022-02-08",66.3,68.7,65.1,68.7,18927.0],["2022-02-09",68.4,71.1,65.4,67.2,25477.0],["2022-02-10",65.4,73.65,65.1,69.0,33747.0],["2022-02-11",69.6,74.1,66.3,67.5,17997.0],["2022-02-14",69.15,74.4,67.2,69.6,13630.0],["2022-02-15",71.1,73.5,70.5,73.5,9930.0],["2022-02-16",72.9,74.1,70.8,71.7,6910.0],["2022-02-17",71.1,73.2,68.1,69.3,8080.0],["2022-02-18",74.4,74.4,67.2,68.1,8090.0],["2022-02-22",67.5,69.3,65.4,66.9,13077.0],["2022-02-23",67.2,69.99,61.8,62.4,11837.0],["2022-02-24",60.0,68.1,59.7,67.8,8787.0],["2022-02-25",67.8,69.6,66.6,68.1,8787.0],["2022-02-28",69.3,73.5,69.0,71.7,12180.0],["2022-03-01",70.8,73.5,68.25,70.2,8487.0],["2022-03-02",70.8,72.3,69.0,72.0,6153.0],["2022-03-03",72.3,73.5,68.4,69.0,5670.0],["2022-03-04",69.0,69.9,65.1,66.0,9053.0],["2022-03-07",66.9,70.2,63.3,64.5,13630.0],["2022-03-08",67.5,79.2,65.25,76.8,21083.0],["2022-03-09",78.3,81.93,76.05,79.2,13830.0],["2022-03-10",78.0,78.0,73.8,77.7,6277.0],["2022-03-11",78.0,80.1,72.3,73.2,6963.0],["2022-03-14",73.8,74.4,69.6,69.9,9240.0],["2022-03-15",70.2,74.7,68.7,74.4,10880.0],["2022-03-16",75.9,80.4,73.8,79.5,14700.0],["2022-03-17",78.0,89.1,77.1,88.5,20930.0],["2022-03-18",87.6,92.4,85.8,88.5,24753.0],["2022-03-21",88.5,95.1,87.6,94.2,16750.0],["2022-03-22",94.5,106.35,94.5,103.8,26190.0],["2022-03-23",103.8,104.4,96.3,98.1,17540.0],["2022-03-24",98.1,99.3,91.2,97.5,6643.0],["2022-03-25",97.5,97.5,93.6,96.0,5497.0],["2022-03-28",94.5,95.97,89.7,92.4,10767.0],["2022-03-29",102.9,103.5,91.5,95.1,17753.0],["2022-03-30",96.0,105.9,94.8,99.9,24573.0],["2022-03-31",99.6,100.2,89.4,89.7,15867.0],["2022-04-01",91.5,97.2,90.9,96.9,11410.0],["2022-04-04",97.8,98.4,91.5,92.1,12127.0],["2022-04-05",93.0,93.75,86.1,90.0,13520.0],["2022-04-06",87.9,90.3,84.0,84.6,9270.0],["2022-04-07",84.9,85.77,79.2,81.3,11743.0],["2022-04-08",81.3,81.9,78.3,78.6,7393.0],["2022-04-11",78.6,81.6,76.8,81.0,6487.0],["2022-04-12",83.1,85.5,81.0,82.8,9280.0],["2022-04-13",82.5,88.2,81.84,86.7,8280.0],["2022-04-14",85.8,91.2,84.03,90.3,14560.0],["2022-04-18",90.3,91.5,84.6,86.1,16587.0],["2022-04-19",85.8,92.1,84.3,89.1,10503.0],["2022-04-20",89.7,91.5,87.3,88.5,8927.0],["2022-04-21",89.7,93.9,84.9,85.8,12560.0],["2022-04-22",85.2,89.7,83.4,86.1,7433.0],["2022-04-25",83.52,93.3,83.4,93.0,13073.0],["2022-04-26",93.0,93.0,87.0,87.6,10117.0],["2022-04-27",87.3,89.7,86.25,87.3,8670.0],["2022-04-28",88.5,93.6,85.5,93.0,9187.0],["2022-04-29",91.2,94.5,89.4,90.3,9333.0],["2022-05-02",91.2,91.2,84.3,87.0,11203.0],["2022-05-03",87.0,90.3,84.0,85.2,8740.0],["2022-05-04",86.1,88.2,81.0,87.6,15233.0],["2022-05-05",86.7,86.7,80.1,81.9,14657.0],["2022-05-06",78.6,79.5,71.4,78.9,16003.0],["2022-05-09",78.6,78.6,74.1,75.3,9577.0],["2022-05-10",75.6,77.34,67.5,67.8,20423.0],["2022-05-11",69.0,72.6,67.5,69.6,10570.0],["2022-05-12",68.1,73.5,64.2,70.2,24637.0],["2022-05-13",75.6,76.8,67.8,72.0,21143.0],["2022-05-16",72.0,76.2,71.4,73.2,19987.0],["2022-05-17",74.1,82.5,74.1,80.7,14550.0],["2022-05-18",80.7,82.2,77.4,78.9,10910.0],["2022-05-19",78.6,81.27,76.5,78.3,11397.0],["2022-05-20",78.6,79.2,73.8,77.7,11827.0],["2022-05-23",78.9,80.4,76.5,79.5,9240.0],["2022-05-24",79.5,79.5,75.0,77.1,8663.0],["2022-05-25",76.8,78.6,74.4,76.5,8147.0],["2022-05-26",76.5,79.8,75.9,77.7,9127.0],["2022-05-27",79.2,87.0,79.2,85.5,11560.0],["2022-05-31",85.5,91.2,85.05,89.1,12133.0],["2022-06-01",88.8,90.9,86.7,89.1,10037.0],["2022-06-02",89.1,96.9,87.9,93.9,14557.0],["2022-06-03",94.8,97.5,90.3,92.7,13203.0],["2022-06-06",93.3,96.9,85.8,86.4,20747.0],["2022-06-07",85.2,85.5,77.7,81.6,15493.0],["2022-06-08",81.3,87.0,80.64,84.3,7663.0],["2022-06-09",84.3,84.3,78.0,78.0,10763.0],["2022-06-10",77.1,78.6,75.3,77.4,6150.0],["2022-06-13",75.6,78.6,74.1,74.1,10677.0],["2022-06-14",74.7,78.0,72.3,75.0,14200.0],["2022-06-15",77.7,79.8,75.0,76.5,16323.0],["2022-06-16",75.6,76.5,72.0,75.0,16190.0],["2022-06-17",75.0,76.8,73.8,75.6,38963.0],["2022-06-21",75.9,77.7,69.3,69.3,19233.0],["2022-06-22",69.0,70.8,64.5,64.5,16187.0],["2022-06-23",64.5,67.2,61.8,66.6,24087.0],["2022-06-24",67.8,73.8,60.6,64.5,219160.0],["2022-06-27",66.6,67.2,60.75,61.2,31170.0],["2022-06-28",63.0,64.5,58.8,59.1,24103.0],["2022-06-29",61.2,61.2,54.0,55.2,26693.0],["2022-06-30",56.4,56.4,51.9,55.2,16393.0],["2022-07-01",54.3,56.7,52.5,54.0,10170.0],["2022-07-05",54.3,60.9,51.0,60.0,23210.0],["2022-07-06",62.4,64.5,57.9,61.2,29043.0],["2022-07-07",61.2,69.0,60.6,68.4,22000.0],["2022-07-08",68.1,69.9,64.95,66.3,15467.0],["2022-07-11",66.3,66.3,59.1,59.85,9087.0],["2022-07-12",63.0,63.6,59.4,59.7,10220.0],["2022-07-13",59.4,59.4,54.3,54.6,28960.0],["2022-07-14",54.0,54.6,51.6,53.4,19733.0],["2022-07-15",54.9,54.9,51.3,54.9,15307.0],["2022-07-18",55.2,57.6,54.9,56.4,10853.0],["2022-07-19",56.7,59.4,56.4,57.3,14090.0],["2022-07-20",57.3,58.2,55.5,56.4,9153.0],["2022-07-21",56.7,56.7,53.4,55.8,16500.0],["2022-07-22",56.4,56.4,51.0,51.6,11193.0],["2022-07-25",52.2,53.1,51.0,53.1,10420.0],["2022-07-26",53.7,53.7,51.0,51.3,6330.0],["2022-07-27",52.8,53.85,51.6,53.4,8700.0],["2022-07-28",54.9,56.1,53.4,55.2,9093.0],["2022-07-29",55.5,55.5,52.5,53.7,12743.0],["2022-08-01",53.1,54.0,52.2,53.1,11927.0],["2022-08-02",52.5,56.1,52.5,54.6,17700.0],["2022-08-03",55.2,56.01,53.1,54.3,16300.0],["2022-08-04",56.4,61.05,55.2,56.4,22170.0],["2022-08-05",57.0,57.9,54.3,57.6,27567.0],["2022-08-08",60.6,62.79,59.4,60.6,16820.0],["2022-08-09",60.0,60.72,56.25,57.9,14503.0],["2022-08-10",60.3,63.0,59.4,62.4,20563.0],["2022-08-11",63.9,64.2,57.0,60.0,24013.0],["2022-08-12",61.5,61.5,57.0,57.9,14897.0],["2022-08-15",57.0,60.45,55.8,60.3,28980.0],["2022-08-16",60.0,60.6,57.3,58.8,10273.0],["2022-08-17",57.3,57.9,54.0,54.9,19100.0],["2022-08-18",54.3,56.4,53.55,54.0,7583.0],["2022-08-19",53.1,53.1,51.0,51.3,15043.0],["2022-08-22",51.0,51.6,48.9,49.5,22050.0],["2022-08-23",49.2,52.47,48.93,50.1,6340.0],["2022-08-24",50.4,53.4,49.8,53.1,9173.0],["2022-08-25",53.7,54.03,51.9,53.7,9073.0],["2022-08-26",53.1,53.7,50.1,50.7,9110.0],["2022-08-29",50.1,50.4,48.3,48.3,8193.0],["2022-08-30",48.6,49.5,46.2,47.4,10420.0],["2022-08-31",47.7,48.0,45.15,45.6,9317.0],["2022-09-01",45.6,45.9,43.2,44.1,14857.0],["2022-09-02",44.4,45.0,42.6,42.6,6393.0],["2022-09-06",43.2,44.7,42.3,43.5,8137.0],["2022-09-07",43.5,44.7,43.5,44.7,6047.0],["2022-09-08",44.1,47.1,44.1,46.5,7473.0],["2022-09-09",47.1,49.5,46.8,47.7,7573.0],["2022-09-12",48.3,49.65,47.1,48.6,4743.0],["2022-09-13",45.9,47.25,45.0,45.3,9040.0],["2022-09-14",45.6,46.8,45.0,45.9,4603.0],["2022-09-15",45.9,47.4,44.4,44.7,10650.0],["2022-09-16",44.1,44.4,42.6,42.9,9650.0],["2022-09-19",43.8,44.7,42.3,42.6,7703.0],["2022-09-20",43.2,43.5,40.5,40.8,14497.0],["2022-09-21",41.1,42.0,39.18,40.2,3667.0],["2022-09-22",40.5,41.7,38.1,38.7,8363.0],["2022-09-23",38.7,41.1,37.5,40.8,10743.0],["2022-09-26",40.5,43.2,38.7,39.0,7267.0],["2022-09-27",39.6,40.8,38.1,38.4,6423.0],["2022-09-28",39.9,40.8,38.1,39.9,8483.0],["2022-09-29",39.0,39.3,36.99,38.1,11317.0],["2022-09-30",38.1,39.57,36.0,36.0,9533.0],["2022-10-03",34.5,34.77,30.6,33.9,76093.0],["2022-10-04",33.9,36.0,33.9,34.8,15593.0],["2022-10-05",34.2,36.0,32.7,34.5,12627.0],["2022-10-06",33.3,35.7,33.3,33.9,6477.0],["2022-10-07",33.3,33.9,33.0,33.9,9633.0],["2022-10-10",33.0,33.3,31.5,32.7,9460.0],["2022-10-11",31.8,33.3,30.6,33.0,9660.0],["2022-10-12",33.9,33.9,31.2,31.5,7927.0],["2022-10-13",31.5,32.31,30.0,30.9,11823.0],["2022-10-14",32.1,33.0,30.9,31.8,9723.0],["2022-10-17",33.0,34.2,31.5,31.8,6457.0],["2022-10-18",33.9,33.9,30.6,30.9,6920.0],["2022-10-19",30.6,30.9,28.29,28.98,25173.0],["2022-10-20",29.7,30.6,28.98,29.1,9940.0],["2022-10-21",29.4,29.4,25.74,27.0,24730.0],["2022-10-24",27.9,28.5,27.0,28.17,8673.0],["2022-10-25",28.35,31.5,28.2,31.5,16473.0],["2022-10-26",31.8,33.3,31.2,32.7,7007.0],["2022-10-27",33.3,33.3,30.3,30.6,8597.0],["2022-10-28",30.3,33.0,30.3,32.4,6803.0],["2022-10-31",32.4,34.8,31.5,33.9,8920.0],["2022-11-01",34.2,35.4,33.45,34.5,14577.0],["2022-11-02",35.4,35.7,33.3,33.3,7400.0],["2022-11-03",32.4,34.26,32.1,33.0,3410.0],["2022-11-04",33.3,34.5,32.7,33.6,5657.0],["2022-11-07",33.9,34.5,31.2,31.8,6310.0],["2022-11-08",32.1,32.34,30.3,30.9,5103.0],["2022-11-09",30.9,31.8,30.3,31.2,4333.0],["2022-11-10",33.9,34.2,30.9,33.0,13610.0],["2022-11-11",33.0,33.0,30.6,31.5,19843.0],["2022-11-14",31.2,32.88,28.5,28.8,28677.0],["2022-11-15",29.1,29.7,27.66,27.66,31807.0],["2022-11-16",27.0,27.9,24.9,24.9,30663.0],["2022-11-17",25.2,25.5,24.0,24.96,8893.0],["2022-11-18",25.5,26.1,24.3,24.96,7277.0],["2022-11-21",24.66,25.5,22.8,24.3,22067.0],["2022-11-22",24.3,24.9,23.7,24.63,7173.0],["2022-11-23",24.9,26.1,24.75,25.68,15753.0],["2022-11-25",24.9,25.5,24.3,24.33,3643.0],["2022-11-28",24.0,24.3,22.2,22.44,14270.0],["2022-11-29",22.56,23.07,19.38,19.83,34483.0],["2022-11-30",21.15,21.15,18.9,19.2,33560.0],["2022-12-01",19.5,20.19,17.49,18.27,35277.0],["2022-12-02",17.88,19.89,16.8,18.21,28137.0],["2022-12-05",18.45,19.5,17.97,18.63,24640.0],["2022-12-06",19.5,19.5,18.0,18.27,15800.0],["2022-12-07",18.0,18.9,17.73,18.45,13477.0],["2022-12-08",18.21,18.9,18.0,18.18,10500.0],["2022-12-09",18.33,19.8,18.33,19.38,13363.0],["2022-12-12",18.6,20.34,18.3,19.11,9957.0],["2022-12-13",19.5,21.6,18.0,18.75,18210.0],["2022-12-14",18.6,21.0,18.45,19.89,13297.0],["2022-12-15",19.5,21.0,19.2,20.43,11677.0],["2022-12-16",20.19,20.52,18.6,18.6,37503.0],["2022-12-19",19.05,19.2,17.7,17.79,15000.0],["2022-12-20",17.7,18.51,17.4,17.73,15067.0],["2022-12-21",17.91,18.6,17.7,18.3,7223.0],["2022-12-22",17.4,18.6,17.4,17.49,17007.0],["2022-12-23",17.4,18.0,16.5,16.53,9063.0],["2022-12-27",16.5,16.77,14.55,15.0,19937.0],["2022-12-28",15.0,15.09,13.8,13.8,15190.0],["2022-12-29",14.13,14.88,13.56,14.31,24553.0],["2022-12-30",13.95,15.0,12.9,13.29,29750.0],["2023-01-03",13.29,14.91,13.29,14.88,18303.0],["2023-01-04",15.6,17.85,15.0,17.46,13023.0],["2023-01-05",17.43,20.88,15.9,20.19,25683.0],["2023-01-06",20.7,25.29,19.5,24.33,27540.0],["2023-01-09",24.9,30.3,24.3,28.41,37030.0],["2023-01-10",32.7,32.7,29.07,30.6,34667.0],["2023-01-11",31.5,32.4,29.88,32.4,19220.0],["2023-01-12",33.0,35.7,31.5,32.4,21383.0],["2023-01-13",34.8,34.8,28.23,29.76,39007.0],["2023-01-17",30.9,32.4,30.0,32.25,21027.0],["2023-01-18",33.0,33.3,29.19,29.94,21403.0],["2023-01-19",30.0,30.3,28.5,29.61,13343.0],["2023-01-20",30.0,31.2,28.2,30.0,25803.0],["2023-01-23",30.9,32.1,29.7,30.3,32690.0],["2023-01-24",30.9,31.2,28.83,29.7,18550.0],["2023-01-25",30.0,30.18,22.2,25.32,34443.0],["2023-01-26",26.64,27.21,24.6,25.47,13593.0],["2023-01-27",25.32,31.2,24.9,28.68,21853.0],["2023-01-30",28.68,30.6,27.0,28.2,11103.0],["2023-01-31",28.65,29.7,27.9,28.41,7980.0],["2023-02-01",28.71,29.58,28.2,29.19,9593.0],["2023-02-02",30.6,31.5,29.1,29.7,16203.0],["2023-02-03",30.3,30.6,29.4,29.58,8587.0],["2023-02-06",29.1,29.58,27.03,28.08,10613.0],["2023-02-07",27.6,28.83,26.4,27.42,17710.0],["2023-02-08",27.6,27.9,26.76,27.6,4727.0],["2023-02-09",27.21,28.2,26.7,26.85,11207.0],["2023-02-10",27.42,28.05,24.75,24.9,7103.0],["2023-02-13",24.9,26.97,24.6,26.13,7697.0],["2023-02-14",24.87,26.13,24.87,25.35,6047.0],["2023-02-15",25.2,26.61,25.08,26.25,4427.0],["2023-02-16",26.13,27.87,25.5,26.19,9290.0],["2023-02-17",26.43,27.6,25.53,25.53,7067.0],["2023-02-21",25.23,27.3,25.2,26.22,14450.0],["2023-02-22",25.5,26.79,24.15,24.18,10443.0],["2023-02-23",24.0,26.79,24.0,24.69,7053.0],["2023-02-24",24.78,25.5,23.73,24.21,5250.0],["2023-02-27",24.03,25.5,24.0,24.03,6387.0],["2023-02-28",24.93,25.5,23.04,23.04,8543.0],["2023-03-01",23.1,24.0,21.36,21.36,6927.0],["2023-03-02",21.48,22.2,19.47,19.89,12177.0],["2023-03-03",20.79,24.6,20.4,24.06,24157.0],["2023-03-06",24.78,24.9,21.6,23.73,8277.0],["2023-03-07",23.49,23.7,22.2,22.2,4493.0],["2023-03-08",21.6,22.35,20.4,20.49,6253.0],["2023-03-09",20.88,21.6,18.9,18.9,11207.0],["2023-03-10",18.96,20.4,18.9,19.14,6253.0],["2023-03-13",18.57,19.77,17.73,18.15,9220.0],["2023-03-14",18.3,19.38,17.76,17.76,4693.0],["2023-03-15",18.6,18.6,16.86,16.86,6740.0],["2023-03-16",17.16,18.51,17.1,17.55,4363.0],["2023-03-17",17.1,17.67,16.5,16.65,16373.0],["2023-03-20",16.2,17.7,16.2,16.44,5827.0],["2023-03-21",17.25,17.4,15.9,16.29,8410.0],["2023-03-22",16.8,17.01,14.7,14.85,10270.0],["2023-03-23",15.39,16.2,14.55,14.7,8243.0],["2023-03-24",15.9,16.2,13.2,13.77,15703.0],["2023-03-27",14.4,15.33,13.8,15.21,15293.0],["2023-03-28",15.3,16.08,15.0,15.27,6607.0],["2023-03-29",15.03,16.53,15.0,15.33,21533.0],["2023-03-30",16.26,16.8,14.46,15.21,14373.0],["2023-03-31",15.3,16.5,15.3,15.75,16913.0],["2023-04-03",15.6,18.0,15.39,17.1,19840.0],["2023-04-04",17.1,17.4,16.17,16.8,6050.0],["2023-04-05",17.4,19.8,16.74,17.7,14000.0],["2023-04-06",17.4,18.6,16.5,18.03,10113.0],["2023-04-10",18.0,19.2,17.4,18.36,23567.0],["2023-04-11",18.57,18.9,17.7,17.73,7777.0],["2023-04-12",18.6,18.6,16.8,17.4,7747.0],["2023-04-13",18.6,22.5,17.7,17.97,40487.0],["2023-04-14",18.6,19.5,17.7,18.03,9703.0],["2023-04-17",18.39,18.48,17.52,17.88,9260.0],["2023-04-18",17.7,18.6,15.78,16.59,18007.0],["2023-04-19",17.4,18.45,16.8,17.7,10667.0],["2023-04-20",17.16,17.7,17.16,17.16,5673.0],["2023-04-21",16.92,17.67,15.96,16.02,8693.0],["2023-04-24",16.71,16.71,14.7,14.76,27967.0],["2023-04-25",14.76,15.75,14.4,15.09,15793.0],["2023-04-26",15.9,15.9,14.4,14.94,9683.0],["2023-04-27",15.06,15.45,14.4,15.15,11673.0],["2023-04-28",15.15,16.11,14.94,15.21,8383.0],["2023-05-01",15.48,15.48,14.85,15.18,8437.0],["2023-05-02",15.3,15.36,14.76,14.88,4680.0],["2023-05-03",15.0,15.3,14.7,14.7,10437.0],["2023-05-04",15.0,15.09,14.19,14.31,9553.0],["2023-05-05",14.34,15.3,14.34,14.79,7150.0],["2023-05-08",15.0,15.24,14.4,14.64,10587.0],["2023-05-09",14.7,15.0,13.53,14.52,9457.0],["2023-05-10",14.49,16.2,14.49,16.2,12073.0],["2023-05-11",15.6,16.2,15.3,15.33,9013.0],["2023-05-12",15.3,15.6,14.43,14.46,3337.0],["2023-05-15",14.4,15.45,13.62,13.8,12900.0],["2023-05-16",13.77,14.1,11.13,12.27,41323.0],["2023-05-17",12.3,13.05,11.88,12.33,9267.0],["2023-05-18",12.3,12.6,11.49,11.64,13337.0],["2023-05-19",12.6,12.6,11.22,11.43,10833.0],["2023-05-22",11.4,11.97,11.28,11.52,5643.0],["2023-05-23",11.55,11.82,11.4,11.7,10597.0],["2023-05-24",11.79,12.0,11.13,11.13,7213.0],["2023-05-25",11.13,12.0,10.71,11.04,16220.0],["2023-05-26",11.7,11.7,11.1,11.34,6113.0],["2023-05-30",11.46,12.03,11.31,12.0,10560.0],["2023-05-31",12.3,13.2,11.61,12.54,9557.0],["2023-06-01",12.6,12.9,11.1,11.49,8227.0],["2023-06-02",12.06,12.3,11.1,11.58,11127.0],["2023-06-05",12.0,12.51,11.34,12.15,12193.0],["2023-06-06",12.3,13.2,11.73,12.0,10433.0],["2023-06-07",12.03,12.33,11.4,11.79,16780.0],["2023-06-08",12.87,12.9,11.4,12.0,5887.0],["2023-06-09",11.97,12.51,11.7,11.7,6690.0],["2023-06-12",11.94,12.0,11.4,11.64,8013.0],["2023-06-13",11.4,12.6,11.4,12.09,12157.0],["2023-06-14",12.45,13.2,11.73,12.15,15180.0],["2023-06-15",11.7,12.87,11.7,12.63,11217.0],["2023-06-16",13.41,13.47,11.7,12.27,13773.0],["2023-06-20",12.33,12.93,11.4,11.46,12727.0],["2023-06-21",12.0,12.0,11.1,11.88,12273.0],["2023-06-22",11.1,12.12,11.1,11.49,9990.0],["2023-06-23",11.13,11.25,9.45,9.45,274610.0],["2023-06-26",9.12,9.15,6.6,7.83,57453.0],["2023-06-27",7.8,7.8,7.53,7.53,35133.0],["2023-06-28",7.53,7.95,6.24,6.6,97630.0],["2023-06-29",7.17,7.17,6.54,6.6,37460.0],["2023-06-30",6.6,6.75,6.3,6.54,26650.0],["2023-07-03",6.6,6.96,6.57,6.63,41987.0],["2023-07-05",7.08,8.37,6.84,8.07,60090.0],["2023-07-06",8.1,8.37,7.8,7.98,16833.0],["2023-07-07",7.89,9.3,7.83,8.94,30727.0],["2023-07-10",9.63,9.99,9.48,9.6,17013.0],["2023-07-11",9.9,12.24,9.9,11.91,60653.0],["2023-07-12",13.38,13.38,12.3,12.3,38317.0],["2023-07-13",12.18,12.3,11.34,12.06,18403.0],["2023-07-14",12.06,12.3,10.83,11.1,13590.0],["2023-07-17",11.4,12.0,10.83,11.04,10387.0],["2023-07-18",11.07,11.7,10.65,10.86,13307.0],["2023-07-19",11.4,11.94,10.89,10.89,12767.0],["2023-07-20",11.7,12.0,10.8,10.95,22660.0],["2023-07-21",10.95,12.0,10.95,11.43,7970.0],["2023-07-24",11.91,12.0,11.22,11.25,6100.0],["2023-07-25",11.7,11.82,11.1,11.13,3450.0],["2023-07-26",11.1,11.85,11.1,11.43,6737.0],["2023-07-27",11.13,11.7,11.13,11.13,8890.0],["2023-07-28",10.77,11.7,10.77,11.25,8837.0],["2023-07-31",11.4,12.3,11.19,12.12,13377.0],["2023-08-01",13.5,17.4,12.66,15.9,111343.0],["2023-08-02",14.91,17.85,14.7,15.96,47540.0],["2023-08-03",15.96,18.0,15.6,17.61,34337.0],["2023-08-04",18.3,19.8,17.1,17.28,35020.0],["2023-08-07",17.16,17.25,15.0,15.0,23783.0],["2023-08-08",14.4,15.3,12.72,13.47,18597.0],["2023-08-09",13.29,13.5,12.3,12.3,12533.0],["2023-08-10",12.24,12.96,11.67,12.6,17673.0],["2023-08-11",12.0,12.6,10.8,11.1,16683.0],["2023-08-14",10.98,11.1,9.6,9.81,12557.0],["2023-08-15",9.87,10.53,9.6,9.9,11633.0],["2023-08-16",9.66,10.74,8.7,8.7,33580.0],["2023-08-17",8.85,9.33,8.16,8.25,13297.0],["2023-08-18",8.94,9.27,8.1,8.73,11100.0],["2023-08-21",8.85,9.75,8.7,8.97,10120.0],["2023-08-22",8.94,9.3,8.16,8.4,7683.0],["2023-08-23",8.88,9.0,8.4,8.94,4913.0],["2023-08-24",8.73,9.0,8.34,8.46,9327.0],["2023-08-25",8.64,9.0,8.1,8.34,9040.0],["2023-08-28",8.19,8.4,7.8,8.13,6337.0],["2023-08-29",8.76,8.76,7.98,8.19,5163.0],["2023-08-30",8.7,8.73,8.1,8.46,5980.0],["2023-08-31",8.46,9.0,8.04,8.1,7397.0],["2023-09-01",8.13,8.7,8.13,8.22,4507.0],["2023-09-05",8.97,10.5,8.16,10.23,23727.0],["2023-09-06",9.33,10.2,9.0,9.09,5793.0],["2023-09-07",9.3,9.9,8.7,9.48,10370.0],["2023-09-08",9.6,9.9,9.0,9.06,3647.0],["2023-09-11",9.51,9.63,9.0,9.33,11007.0],["2023-09-12",9.45,12.0,9.45,10.65,74603.0],["2023-09-13",11.1,11.4,10.11,10.14,12770.0],["2023-09-14",9.99,12.0,9.99,10.74,11153.0],["2023-09-15",10.53,11.61,10.41,11.4,8160.0],["2023-09-18",11.1,11.97,10.5,10.53,5160.0],["2023-09-19",10.59,10.92,9.99,10.2,7320.0],["2023-09-20",9.99,10.5,9.75,9.99,7743.0],["2023-09-21",9.99,10.23,9.99,10.17,5373.0],["2023-09-22",10.29,10.65,9.99,10.41,4710.0],["2023-09-25",10.08,10.68,9.99,10.02,4043.0],["2023-09-26",10.77,11.1,9.33,9.54,12913.0],["2023-09-27",10.5,10.5,9.33,9.84,5070.0],["2023-09-28",9.81,10.2,9.48,10.05,3247.0],["2023-09-29",10.05,10.5,9.9,10.32,5727.0],["2023-10-02",9.99,10.32,9.6,9.96,3993.0],["2023-10-03",10.05,10.5,9.39,9.39,11917.0],["2023-10-04",9.6,10.44,9.0,9.06,8487.0],["2023-10-05",9.6,9.6,9.0,9.12,4430.0],["2023-10-06",9.0,9.45,9.0,9.27,2960.0],["2023-10-09",9.15,9.57,9.15,9.51,4187.0],["2023-10-10",9.51,10.2,9.51,9.84,5840.0],["2023-10-11",9.63,10.2,9.63,9.66,3683.0],["2023-10-12",9.63,10.05,9.33,9.84,2917.0],["2023-10-13",9.99,10.05,9.48,9.78,13967.0],["2023-10-16",10.2,10.2,9.78,9.78,3677.0],["2023-10-17",10.17,10.77,9.78,10.29,5330.0],["2023-10-18",10.71,11.19,10.2,11.19,11570.0],["2023-10-19",11.4,11.7,10.02,10.2,8923.0],["2023-10-20",9.9,10.5,8.73,9.0,18757.0],["2023-10-23",9.0,9.27,9.0,9.0,7877.0],["2023-10-24",8.25,8.88,8.1,8.34,13477.0],["2023-10-25",8.4,9.3,7.65,7.74,12650.0],["2023-10-26",7.74,9.39,7.53,7.8,9157.0],["2023-10-27",8.61,8.7,7.5,7.53,8663.0],["2023-10-30",8.43,8.43,6.99,7.32,10610.0],["2023-10-31",7.5,7.8,7.02,7.41,7087.0],["2023-11-01",8.1,8.25,7.5,7.8,6740.0],["2023-11-02",7.77,8.25,7.5,8.07,12010.0],["2023-11-03",7.86,8.7,7.53,7.59,13000.0],["2023-11-06",8.1,8.1,7.29,7.32,10280.0],["2023-11-07",7.2,8.1,7.2,7.53,13620.0],["2023-11-08",7.5,7.8,7.2,7.44,5557.0],["2023-11-09",7.23,7.8,7.02,7.68,26837.0],["2023-11-10",8.4,10.8,7.8,10.05,72577.0],["2023-11-13",11.4,15.0,10.95,12.3,179050.0],["2023-11-14",12.21,13.5,11.13,12.87,44337.0],["2023-11-15",12.09,12.84,11.7,12.15,14703.0],["2023-11-16",12.3,12.45,11.55,11.55,6017.0],["2023-11-17",11.97,12.0,9.9,10.41,14447.0],["2023-11-20",10.11,11.1,9.9,10.5,4303.0],["2023-11-21",10.08,11.04,8.7,8.88,16863.0],["2023-11-22",9.63,10.2,9.0,9.81,9297.0],["2023-11-24",10.17,11.07,9.81,10.8,4173.0],["2023-11-27",10.59,11.94,10.08,10.29,5903.0],["2023-11-28",10.65,10.65,9.63,10.2,7017.0],["2023-11-29",9.9,10.95,9.0,9.15,30357.0],["2023-11-30",9.27,9.87,8.52,8.55,16337.0],["2023-12-01",7.8,8.88,7.8,8.79,15677.0],["2023-12-04",8.4,8.4,7.8,7.98,32633.0],["2023-12-05",7.8,8.94,7.8,7.95,23220.0],["2023-12-06",8.1,8.55,7.5,7.59,20027.0],["2023-12-07",7.3,7.692,6.37,6.59,82100.0],["2023-12-08",6.04,6.97,6.0,6.18,57600.0],["2023-12-11",6.18,6.37,5.55,5.72,62300.0],["2023-12-12",5.66,6.22,5.61,5.72,54300.0],["2023-12-13",5.72,6.088,5.5,5.97,38600.0],["2023-12-14",6.13,9.205,6.105,8.41,148600.0],["2023-12-15",8.54,10.056,8.42,9.9,87000.0],["2023-12-18",10.12,10.12,8.18,8.26,45100.0],["2023-12-19",8.1,8.85,7.76,7.79,39200.0],["2023-12-20",7.71,7.785,7.26,7.41,41200.0],["2023-12-21",7.42,7.463,6.825,7.12,14800.0],["2023-12-22",7.01,7.821,6.94,7.62,36100.0],["2023-12-26",7.77,7.99,7.5,7.62,27800.0],["2023-12-27",7.65,7.84,7.352,7.5,21800.0],["2023-12-28",7.59,8.3,7.31,8.03,41600.0],["2023-12-29",7.98,8.23,7.405,7.98,32600.0],["2024-01-02",7.87,8.24,7.63,8.0,16200.0],["2024-01-03",8.05,8.139,7.79,8.11,9500.0],["2024-01-04",8.09,8.14,7.856,7.93,2200.0],["2024-01-05",8.04,8.04,7.67,7.73,4300.0],["2024-01-08",7.74,7.96,7.634,7.96,5500.0],["2024-01-09",7.86,7.93,7.58,7.61,7000.0],["2024-01-10",7.54,7.72,7.118,7.18,9700.0],["2024-01-11",7.365,8.686,6.98,8.49,48200.0],["2024-01-12",8.78,9.676,8.6,9.36,47200.0],["2024-01-16",9.53,9.75,9.07,9.18,12900.0],["2024-01-17",9.12,9.334,8.11,8.605,18500.0],["2024-01-18",8.6,8.645,8.16,8.33,15400.0],["2024-01-19",8.27,8.27,7.47,7.98,24600.0],["2024-01-22",8.08,8.08,7.71,7.95,6900.0],["2024-01-23",8.13,8.69,8.02,8.02,20500.0],["2024-01-24",8.37,8.45,7.945,8.0,12100.0],["2024-01-25",8.14,8.25,7.92,8.14,9700.0],["2024-01-26",8.07,8.5,7.79,7.98,42800.0],["2024-01-29",7.98,8.29,7.98,8.23,8400.0],["2024-01-30",8.23,8.23,8.1,8.1,5000.0],["2024-01-31",8.0,8.18,7.78,8.18,11100.0],["2024-02-01",8.2,8.2,8.01,8.15,3300.0],["2024-02-02",7.86,8.19,7.85,8.14,9100.0],["2024-02-05",8.13,8.13,7.54,7.71,10500.0],["2024-02-06",7.71,7.99,7.582,7.99,9100.0],["2024-02-07",7.85,7.965,7.67,7.96,4400.0],["2024-02-08",8.0,8.0,7.7,7.9,5400.0],["2024-02-09",7.76,8.05,7.701,8.02,7900.0],["2024-02-12",7.811,8.1,7.811,7.93,11400.0],["2024-02-13",7.76,7.88,7.7,7.805,5200.0],["2024-02-14",8.1,8.339,7.75,7.93,5700.0],["2024-02-15",7.71,7.93,7.71,7.8,9500.0],["2024-02-16",8.037,8.037,7.73,7.88,8200.0],["2024-02-20",7.74,8.07,7.74,7.99,7000.0],["2024-02-21",7.76,8.2,7.76,8.04,3500.0],["2024-02-22",8.19,8.2,7.81,8.1,6900.0],["2024-02-23",7.97,7.982,7.6,7.82,9500.0],["2024-02-26",7.82,7.82,7.72,7.78,7300.0],["2024-02-27",7.79,7.9,7.7,7.86,8700.0],["2024-02-28",8.0,8.765,7.9,8.65,37000.0],["2024-02-29",8.58,9.245,8.58,9.08,22400.0],["2024-03-01",9.15,11.15,9.15,10.6,37900.0],["2024-03-04",11.0,14.86,10.6,13.57,86700.0],["2024-03-05",13.39,13.532,12.49,12.94,20400.0],["2024-03-06",12.83,13.05,12.0,12.77,13100.0],["2024-03-07",12.91,12.91,11.28,11.81,14500.0],["2024-03-08",11.99,12.485,11.5,12.485,7800.0],["2024-03-11",12.58,12.95,11.99,12.43,4100.0],["2024-03-12",12.5,13.4,12.5,13.4,14500.0],["2024-03-13",13.159,13.159,11.7,12.0,10700.0],["2024-03-14",12.25,13.366,12.03,12.26,8400.0],["2024-03-15",12.513,13.19,12.03,12.72,6800.0],["2024-03-18",12.36,13.18,12.36,12.45,8100.0],["2024-03-19",12.5,12.85,12.0,12.0,9500.0],["2024-03-20",12.0,12.8,11.51,12.0,12300.0],["2024-03-21",12.0,12.606,11.32,11.42,14200.0],["2024-03-22",11.0,12.15,10.47,11.72,19600.0],["2024-03-25",12.0,12.38,11.544,11.95,42900.0],["2024-03-26",11.98,12.05,11.8,11.8,6200.0],["2024-03-27",11.8,12.35,10.12,10.31,44500.0],["2024-03-28",10.13,11.14,10.1,10.24,100300.0],["2024-04-01",10.5,10.841,9.52,9.78,43300.0],["2024-04-02",9.62,9.851,8.4,8.54,57400.0],["2024-04-03",8.51,8.87,8.33,8.555,23000.0],["2024-04-04",8.48,9.31,8.48,9.0,21200.0],["2024-04-05",9.0,9.134,8.76,9.0,9600.0],["2024-04-08",9.0,9.25,8.529,8.755,18300.0],["2024-04-09",8.75,9.07,8.6,8.6,16200.0],["2024-04-10",8.94,8.958,8.51,8.58,9200.0],["2024-04-11",8.74,8.99,8.5,8.76,16100.0],["2024-04-12",8.85,8.95,8.76,8.837,13700.0],["2024-04-15",8.76,9.08,8.505,8.74,12100.0],["2024-04-16",8.51,8.818,8.35,8.493,11500.0],["2024-04-17",8.48,8.5,8.01,8.23,12800.0],["2024-04-18",8.15,8.15,7.81,7.85,22700.0],["2024-04-19",7.85,8.275,7.57,7.67,33200.0],["2024-04-22",7.66,7.7,7.31,7.46,14300.0],["2024-04-23",7.43,7.68,7.322,7.68,11300.0],["2024-04-24",7.6,7.641,7.5,7.63,6000.0],["2024-04-25",7.42,7.7,7.218,7.59,9600.0],["2024-04-26",7.61,7.7,7.504,7.56,6800.0],["2024-04-29",7.48,7.688,7.35,7.35,8800.0],["2024-04-30",7.26,7.75,7.2,7.69,11300.0],["2024-05-01",7.65,7.73,7.382,7.5,8400.0],["2024-05-02",7.54,7.7,7.28,7.65,21700.0],["2024-05-03",7.68,7.68,7.13,7.45,25500.0],["2024-05-06",7.44,7.669,7.44,7.5,11400.0],["2024-05-07",7.67,7.73,7.47,7.47,8800.0],["2024-05-08",7.41,7.638,7.403,7.61,5400.0],["2024-05-09",7.59,7.75,7.468,7.645,9800.0],["2024-05-10",7.56,7.816,7.5,7.665,11300.0],["2024-05-13",7.93,7.93,7.61,7.75,17000.0],["2024-05-14",7.85,7.888,7.69,7.76,17200.0],["2024-05-15",7.79,7.932,7.6,7.6,31600.0],["2024-05-16",7.5,9.22,7.5,8.68,60500.0],["2024-05-17",8.64,8.912,8.15,8.45,19700.0],["2024-05-20",8.32,8.695,8.015,8.02,19100.0],["2024-05-21",7.95,8.27,7.8,7.97,20000.0],["2024-05-22",7.84,8.175,7.62,8.13,12600.0],["2024-05-23",8.15,8.304,7.802,7.93,10000.0],["2024-05-24",7.98,7.99,7.33,7.49,34700.0],["2024-05-28",7.65,7.88,7.502,7.74,16400.0],["2024-05-29",7.59,7.75,7.51,7.72,11100.0],["2024-05-30",7.6,7.89,7.51,7.88,10100.0],["2024-05-31",7.77,7.982,7.55,7.94,13900.0],["2024-06-03",7.95,7.95,7.572,7.89,8300.0],["2024-06-04",7.82,7.85,7.57,7.75,8200.0],["2024-06-05",7.75,7.752,7.5,7.61,11500.0],["2024-06-06",7.54,7.71,7.46,7.55,11200.0],["2024-06-07",7.51,7.67,7.4,7.49,7500.0],["2024-06-10",7.38,7.49,7.14,7.33,15700.0],["2024-06-11",7.3,7.3,7.22,7.3,10100.0],["2024-06-12",7.31,7.528,7.31,7.45,10700.0],["2024-06-13",7.34,7.49,7.2,7.23,11000.0],["2024-06-14",7.23,7.43,7.05,7.19,18900.0],["2024-06-17",7.2,7.36,7.028,7.23,16100.0],["2024-06-18",7.26,7.26,7.0,7.0,27000.0],["2024-06-20",6.93,6.99,6.81,6.81,21000.0],["2024-06-21",6.92,6.92,6.6,6.82,46300.0],["2024-06-24",6.82,6.99,6.73,6.79,14500.0],["2024-06-25",6.73,6.97,6.6,6.76,18600.0],["2024-06-26",6.76,6.97,6.65,6.79,15000.0],["2024-06-27",6.69,6.972,6.61,6.79,21800.0],["2024-06-28",6.74,6.93,6.6,6.91,20300.0],["2024-07-01",6.85,6.91,6.66,6.8,11200.0],["2024-07-02",6.79,6.89,6.67,6.68,7900.0],["2024-07-03",6.63,6.94,6.63,6.81,7900.0],["2024-07-05",6.81,6.94,6.7,6.71,7800.0],["2024-07-08",6.7,6.9,6.65,6.65,6800.0],["2024-07-09",6.65,6.785,6.63,6.7,8000.0],["2024-07-10",6.71,6.735,6.56,6.56,9800.0],["2024-07-11",6.64,6.71,6.55,6.59,10900.0],["2024-07-12",6.6,6.75,6.6,6.6,8700.0],["2024-07-15",6.6,6.715,6.6,6.63,6700.0],["2024-07-16",6.6,6.75,6.6,6.63,7800.0],["2024-07-17",6.65,6.78,6.5,6.5,18500.0],["2024-07-18",6.51,6.63,6.32,6.32,10700.0],["2024-07-19",6.35,6.42,6.3,6.3,8000.0],["2024-07-22",6.3,6.39,6.201,6.21,18400.0],["2024-07-23",6.2,6.372,6.2,6.35,8300.0],["2024-07-24",6.35,6.35,6.21,6.26,11200.0],["2024-07-25",6.19,6.245,6.11,6.11,9600.0],["2024-07-26",6.11,6.24,6.11,6.18,9700.0],["2024-07-29",6.17,6.342,6.12,6.25,6500.0],["2024-07-30",6.36,6.36,6.1,6.11,9800.0],["2024-07-31",6.21,6.358,6.11,6.12,6900.0],["2024-08-01",6.11,6.15,5.92,5.97,28100.0],["2024-08-02",5.9,5.9,5.305,5.35,27700.0],["2024-08-05",5.27,5.4,5.25,5.33,21300.0],["2024-08-06",5.25,5.321,4.8,4.9,48800.0],["2024-08-07",5.04,5.282,4.952,5.16,29400.0],["2024-08-08",5.07,5.19,5.07,5.19,12600.0],["2024-08-09",5.19,5.194,5.15,5.19,5600.0],["2024-08-12",5.1,5.386,5.095,5.19,35600.0],["2024-08-13",5.2,5.2,5.091,5.16,10000.0],["2024-08-14",5.38,5.51,5.08,5.15,23500.0],["2024-08-15",5.43,5.43,5.121,5.25,13800.0],["2024-08-16",5.28,5.672,5.25,5.39,22000.0],["2024-08-19",5.45,5.67,5.45,5.51,10100.0],["2024-08-20",5.536,5.574,5.5,5.52,8200.0],["2024-08-21",5.67,5.67,5.48,5.51,9200.0],["2024-08-22",5.5,5.65,5.43,5.43,7800.0],["2024-08-23",5.41,5.54,5.36,5.36,6900.0],["2024-08-26",5.36,5.47,5.15,5.15,13300.0],["2024-08-27",5.15,5.41,5.11,5.13,19700.0],["2024-08-28",5.1,5.6,5.09,5.22,31900.0],["2024-08-29",5.26,5.385,5.18,5.18,8800.0],["2024-08-30",5.31,5.31,5.0,5.02,23800.0],["2024-09-03",5.01,5.13,4.7,4.72,26800.0],["2024-09-04",4.77,5.04,4.7,4.85,15500.0],["2024-09-05",4.83,5.0,4.77,4.9,9300.0],["2024-09-06",4.84,4.99,4.769,4.94,7200.0],["2024-09-09",4.85,4.94,4.75,4.75,15800.0],["2024-09-10",4.75,4.81,4.7,4.8,10100.0],["2024-09-11",4.765,4.8,4.625,4.76,14400.0],["2024-09-12",4.72,4.822,4.72,4.74,7500.0],["2024-09-13",4.7,4.85,4.623,4.76,26700.0],["2024-09-16",4.76,4.93,4.76,4.87,12300.0],["2024-09-17",4.95,5.0,4.84,4.85,22500.0],["2024-09-18",4.82,4.92,4.8,4.87,17300.0],["2024-09-19",4.9,4.905,4.802,4.87,13500.0],["2024-09-20",4.82,4.83,4.71,4.74,22100.0],["2024-09-23",4.71,4.74,4.58,4.64,26600.0],["2024-09-24",4.61,4.8,4.52,4.63,28300.0],["2024-09-25",4.68,4.74,4.61,4.62,16000.0],["2024-09-26",4.63,4.749,4.61,4.62,12000.0],["2024-09-27",4.61,4.924,4.61,4.61,15300.0],["2024-09-30",4.57,4.865,4.55,4.55,20200.0],["2024-10-01",4.6,4.6,4.48,4.49,18400.0],["2024-10-02",4.48,4.699,4.428,4.48,15200.0],["2024-10-03",4.46,4.57,4.43,4.48,11500.0],["2024-10-04",4.46,4.6,4.424,4.52,15000.0],["2024-10-07",4.48,4.606,4.43,4.57,20100.0],["2024-10-08",4.5,4.58,4.443,4.55,15200.0],["2024-10-09",4.49,4.561,4.49,4.53,21400.0],["2024-10-10",4.53,4.6,4.4,4.57,20100.0],["2024-10-11",4.6,4.62,4.507,4.6,11200.0],["2024-10-14",4.54,4.7,4.54,4.7,12900.0],["2024-10-15",4.64,4.72,4.637,4.67,15500.0],["2024-10-16",4.73,4.8,4.65,4.69,17200.0],["2024-10-17",4.64,4.783,4.63,4.63,10100.0],["2024-10-18",4.71,4.71,4.55,4.71,12100.0],["2024-10-21",4.62,4.72,4.62,4.65,15100.0],["2024-10-22",4.58,4.65,4.57,4.58,19500.0],["2024-10-23",4.66,4.92,4.66,4.81,49900.0],["2024-10-24",4.85,5.0,4.85,4.86,46100.0],["2024-10-25",5.0,5.0,4.74,4.74,19900.0],["2024-10-28",4.79,4.968,4.677,4.8,15200.0],["2024-10-29",4.84,4.899,4.68,4.7,15200.0],["2024-10-30",4.78,4.78,4.51,4.51,16200.0],["2024-10-31",4.53,4.545,4.38,4.48,20200.0],["2024-11-01",4.44,4.48,4.36,4.39,11400.0],["2024-11-04",4.35,4.5,4.34,4.42,17400.0],["2024-11-05",4.36,4.49,4.36,4.41,8900.0],["2024-11-06",4.35,4.495,4.2,4.29,29500.0],["2024-11-07",4.23,4.338,4.0,4.13,47800.0],["2024-11-08",4.13,4.95,4.05,4.74,36400.0],["2024-11-11",4.93,5.15,4.8,5.0,84700.0],["2024-11-12",5.04,5.21,4.86,5.14,33600.0],["2024-11-13",4.97,5.45,4.97,5.2,45000.0],["2024-11-14",4.66,4.7,4.109,4.45,84600.0],["2024-11-15",4.42,4.46,4.17,4.23,24300.0],["2024-11-18",4.3,4.41,4.0,4.1,44800.0],["2024-11-19",4.02,4.02,3.682,3.8,58100.0],["2024-11-20",3.8,3.879,3.65,3.863,50000.0],["2024-11-21",3.81,4.37,3.79,4.06,72800.0],["2024-11-22",4.03,4.641,3.96,4.54,120300.0],["2024-11-25",4.49,4.56,4.3,4.49,49400.0],["2024-11-26",4.49,4.64,4.3,4.38,27100.0],["2024-11-27",4.37,4.469,4.11,4.17,15800.0],["2024-11-29",4.35,4.488,4.205,4.22,18100.0],["2024-12-02",4.2,4.32,3.85,3.89,47500.0],["2024-12-03",3.9,4.078,3.9,4.0,14800.0],["2024-12-04",4.12,4.177,3.68,3.8,42200.0],["2024-12-05",3.84,4.03,3.79,3.88,40600.0],["2024-12-06",3.92,3.962,3.75,3.84,25200.0],["2024-12-09",3.78,3.85,3.71,3.76,26600.0],["2024-12-10",3.71,3.862,3.68,3.71,28200.0],["2024-12-11",3.68,3.82,3.532,3.6,22800.0],["2024-12-12",3.57,3.69,3.5,3.62,19900.0],["2024-12-13",3.58,3.72,3.55,3.6,13500.0],["2024-12-16",3.56,3.686,3.504,3.51,32700.0],["2024-12-17",3.51,3.515,3.34,3.44,25100.0],["2024-12-18",3.39,3.48,3.25,3.25,29800.0],["2024-12-19",3.3,3.34,3.0,3.04,36200.0],["2024-12-20",3.0,3.15,2.92,3.12,38500.0],["2024-12-23",3.1,3.2,3.079,3.12,20200.0],["2024-12-24",3.1,3.335,3.1,3.32,11500.0],["2024-12-26",3.33,3.44,3.129,3.27,16600.0],["2024-12-27",3.22,3.349,3.11,3.16,25600.0],["2024-12-30",3.16,3.835,3.15,3.42,104300.0],["2024-12-31",3.48,3.5,3.2,3.24,53900.0],["2025-01-02",3.4,3.5,3.25,3.25,29300.0],["2025-01-03",3.3,3.67,3.25,3.57,33500.0],["2025-01-06",3.64,3.82,3.608,3.63,31300.0],["2025-01-07",3.66,3.75,3.558,3.57,33100.0],["2025-01-08",3.58,3.63,3.399,3.55,9000.0],["2025-01-10",3.46,3.65,3.391,3.45,12000.0],["2025-01-13",3.4,3.58,3.3,3.3,11400.0],["2025-01-14",3.34,3.561,3.2,3.27,13200.0],["2025-01-15",3.3,3.43,3.14,3.166,19300.0],["2025-01-16",3.29,3.383,3.121,3.19,20100.0],["2025-01-17",3.29,3.35,3.165,3.31,24600.0],["2025-01-21",3.3,3.34,3.18,3.24,15800.0],["2025-01-22",3.37,3.37,3.12,3.17,12400.0],["2025-01-23",3.11,3.12,3.0,3.0,19800.0],["2025-01-24",3.0,3.14,3.0,3.07,12200.0],["2025-01-27",3.01,3.293,3.0,3.1,28300.0],["2025-01-28",3.07,3.2,2.928,3.04,19800.0],["2025-01-29",3.01,3.119,3.0,3.0,7300.0],["2025-01-30",3.0,3.12,3.0,3.01,86700.0],["2025-01-31",3.05,3.12,3.005,3.09,11700.0],["2025-02-03",2.96,3.092,2.95,3.0,16400.0],["2025-02-04",2.97,3.125,2.97,3.08,12400.0],["2025-02-05",3.05,3.184,3.05,3.184,8500.0],["2025-02-06",3.15,3.17,3.066,3.164,8000.0],["2025-02-07",3.12,3.164,3.051,3.07,5400.0],["2025-02-10",3.03,3.13,3.02,3.12,13000.0],["2025-02-11",3.05,3.13,2.95,3.0,37000.0],["2025-02-12",3.0,3.126,3.0,3.06,17400.0],["2025-02-13",3.01,3.1,2.95,3.07,7000.0],["2025-02-14",3.06,3.15,3.06,3.09,12200.0],["2025-02-18",3.06,3.25,3.04,3.17,13600.0],["2025-02-19",3.17,3.23,3.1,3.13,1995200.0],["2025-02-20",4.43,9.15,4.24,6.25,96590900.0],["2025-02-21",5.5,6.03,5.01,6.0,1917000.0],["2025-02-24",6.01,6.12,5.2,5.5,614300.0],["2025-02-25",5.25,5.41,4.81,4.82,274700.0],["2025-02-26",4.64,4.97,4.51,4.9,136600.0],["2025-02-27",4.9,4.98,4.7,4.79,90700.0],["2025-02-28",4.73,4.9,4.511,4.54,133700.0],["2025-03-03",4.45,4.59,4.0,4.0,111900.0],["2025-03-04",3.9,3.969,3.76,3.85,85200.0],["2025-03-05",3.84,4.418,3.75,4.16,66800.0],["2025-03-06",4.21,4.36,4.02,4.24,23400.0],["2025-03-07",4.18,4.351,4.06,4.29,36400.0],["2025-03-10",4.24,4.29,3.5,3.5,42900.0],["2025-03-11",3.5,3.71,3.34,3.43,25800.0],["2025-03-12",3.43,3.529,3.32,3.46,21800.0],["2025-03-13",3.411,3.68,3.41,3.54,32100.0],["2025-03-14",3.67,4.09,3.55,3.83,179000.0],["2025-03-17",3.81,3.89,3.59,3.62,78400.0],["2025-03-18",3.58,3.826,3.53,3.53,30300.0],["2025-03-19",3.51,3.669,3.51,3.58,17800.0],["2025-03-20",3.55,3.8,3.52,3.71,36500.0],["2025-03-21",3.71,3.96,3.647,3.95,48200.0],["2025-03-24",3.96,4.24,3.96,4.15,54000.0],["2025-03-25",4.26,4.26,3.95,4.05,28800.0],["2025-03-26",3.97,4.04,3.65,3.65,38700.0],["2025-03-27",3.57,3.65,3.525,3.56,25400.0],["2025-03-28",3.56,3.667,3.37,3.44,1536500.0],["2025-03-31",3.38,3.5,2.906,3.01,285500.0],["2025-04-01",3.0,3.217,3.0,3.02,77300.0],["2025-04-02",3.0,3.3,3.0,3.21,95900.0],["2025-04-03",3.11,3.2,3.022,3.09,19100.0],["2025-04-04",3.01,3.115,2.96,2.99,91400.0],["2025-04-07",2.94,3.09,2.81,3.02,37500.0],["2025-04-08",3.02,3.03,2.76,2.87,36100.0],["2025-04-09",2.83,3.253,2.73,3.18,144700.0],["2025-04-10",3.14,3.412,3.14,3.39,21000.0],["2025-04-11",3.35,3.38,3.232,3.35,15600.0],["2025-04-14",3.31,3.53,3.28,3.34,24600.0],["2025-04-15",3.32,3.49,3.24,3.44,15500.0],["2025-04-16",3.42,3.575,3.22,3.22,18500.0],["2025-04-17",3.21,3.4,3.21,3.38,11500.0],["2025-04-21",3.34,3.43,3.21,3.43,18100.0],["2025-04-22",3.51,3.7,3.381,3.7,33200.0],["2025-04-23",3.75,3.936,3.69,3.8,17100.0],["2025-04-24",3.8,3.998,3.66,3.91,13900.0],["2025-04-25",3.88,3.98,3.6,3.88,26600.0],["2025-04-28",3.85,3.98,3.62,3.84,68000.0],["2025-04-29",3.92,3.92,3.85,3.88,12600.0],["2025-04-30",3.87,3.93,3.722,3.81,7800.0],["2025-05-01",3.82,3.97,3.8,3.94,7400.0],["2025-05-02",3.98,4.02,3.96,3.99,10800.0],["2025-05-05",3.97,3.977,3.78,3.82,13900.0],["2025-05-06",3.8,4.06,3.74,3.81,35100.0],["2025-05-07",3.81,3.895,3.7,3.71,13600.0],["2025-05-08",3.84,3.98,3.72,3.84,18900.0],["2025-05-09",3.75,3.918,3.745,3.82,25800.0],["2025-05-12",3.88,4.04,3.83,4.0,16300.0],["2025-05-13",3.86,4.0,3.86,3.94,17400.0],["2025-05-14",3.92,4.0,3.7,3.77,23900.0],["2025-05-15",3.51,3.68,3.35,3.53,47700.0],["2025-05-16",3.36,3.745,3.35,3.55,25600.0],["2025-05-19",3.55,3.74,3.42,3.6,36600.0],["2025-05-20",3.58,3.59,3.452,3.49,24100.0],["2025-05-21",3.52,3.68,3.25,3.335,30500.0],["2025-05-22",3.3,3.37,3.26,3.321,14700.0],["2025-05-23",3.25,3.469,3.23,3.27,16100.0],["2025-05-27",3.35,3.474,3.24,3.4,19400.0],["2025-05-28",3.39,3.446,3.273,3.34,9400.0],["2025-05-29",3.38,3.4,3.3,3.335,8000.0],["2025-05-30",3.37,3.37,3.29,3.3,8200.0],["2025-06-02",3.43,3.43,3.17,3.2,14000.0],["2025-06-03",3.17,3.3,3.15,3.15,30600.0],["2025-06-04",3.14,3.169,3.04,3.12,30400.0],["2025-06-05",3.12,3.267,3.045,3.07,16500.0],["2025-06-06",3.1,3.199,3.05,3.15,22100.0],["2025-06-09",3.22,3.3,3.12,3.25,48600.0],["2025-06-10",3.26,3.6,3.25,3.35,55400.0],["2025-06-11",3.38,3.54,3.3,3.32,25000.0],["2025-06-12",3.3,3.345,3.22,3.22,9100.0],["2025-06-13",3.27,3.31,3.0,3.08,22900.0],["2025-06-16",3.08,3.13,3.06,3.08,12700.0],["2025-06-17",3.1,3.15,3.095,3.1,8200.0],["2025-06-18",3.13,3.13,3.06,3.06,13500.0],["2025-06-20",3.03,3.136,3.0,3.01,13200.0],["2025-06-23",3.01,3.05,3.0,3.01,19200.0],["2025-06-24",3.053,3.1,3.0,3.0,16100.0],["2025-06-25",3.0,3.081,3.0,3.065,6300.0],["2025-06-26",3.01,3.15,3.01,3.04,19400.0],["2025-06-27",3.05,3.09,3.01,3.02,13100.0],["2025-06-30",3.01,3.09,3.01,3.02,9700.0],["2025-07-01",3.02,3.222,3.0,3.11,50500.0],["2025-07-02",3.26,3.26,3.161,3.24,15500.0],["2025-07-03",3.2,3.3,3.2,3.21,14100.0],["2025-07-07",3.21,3.3,3.2,3.2,17100.0],["2025-07-08",3.17,3.37,3.17,3.3,16800.0],["2025-07-09",3.33,3.408,3.23,3.32,9100.0],["2025-07-10",3.33,3.5,3.26,3.41,38100.0],["2025-07-11",3.47,3.49,3.288,3.44,19000.0],["2025-07-14",3.43,3.5,3.34,3.413,29500.0],["2025-07-15",3.41,3.41,3.3,3.3,16200.0],["2025-07-16",3.37,3.45,3.34,3.34,13100.0],["2025-07-17",3.34,3.594,3.34,3.46,64600.0],["2025-07-18",3.45,3.58,3.37,3.37,46800.0],["2025-07-21",3.41,3.506,3.21,3.3,40100.0],["2025-07-22",3.28,3.49,3.2,3.45,29900.0],["2025-07-23",3.4,3.6,3.39,3.53,39300.0],["2025-07-24",3.51,3.59,3.45,3.51,18700.0],["2025-07-25",3.45,3.56,3.21,3.34,38200.0],["2025-07-28",3.31,3.32,3.15,3.17,16300.0],["2025-07-29",3.21,3.25,3.0,3.02,28000.0],["2025-07-30",3.04,3.19,3.035,3.09,11800.0],["2025-07-31",3.09,3.25,3.026,3.08,28800.0],["2025-08-01",3.07,3.115,2.965,2.97,26800.0],["2025-08-04",3.02,3.08,2.97,3.0,13700.0],["2025-08-05",3.02,3.147,2.98,3.08,16200.0],["2025-08-06",3.08,3.098,3.03,3.06,6300.0],["2025-08-07",3.04,3.15,3.018,3.09,14900.0],["2025-08-08",3.09,3.22,3.09,3.195,12300.0],["2025-08-11",3.16,3.33,3.16,3.27,49400.0],["2025-08-12",3.31,3.45,3.168,3.37,26000.0],["2025-08-13",3.31,3.58,3.31,3.49,110800.0],["2025-08-14",4.09,5.6,3.14,3.78,23666800.0],["2025-08-15",3.54,3.55,2.95,3.26,849100.0],["2025-08-18",3.17,3.17,3.02,3.12,234900.0],["2025-08-19",3.05,3.2,3.0,3.09,192600.0],["2025-08-20",3.12,3.2,2.95,3.0,131400.0],["2025-08-21",2.95,3.23,2.935,3.18,101600.0],["2025-08-22",3.16,3.3,3.11,3.15,98000.0],["2025-08-25",3.14,3.215,3.04,3.08,56100.0],["2025-08-26",3.09,3.2,2.99,3.05,142800.0],["2025-08-27",3.07,3.13,2.99,2.99,121700.0],["2025-08-28",3.03,3.03,2.97,2.99,92000.0],["2025-08-29",2.95,3.0,2.83,2.83,168400.0],["2025-09-02",2.84,2.857,2.54,2.57,202500.0],["2025-09-03",2.6,2.668,2.38,2.42,164000.0],["2025-09-04",2.38,2.41,2.21,2.3,112900.0],["2025-09-05",2.34,2.35,2.27,2.34,62000.0],["2025-09-08",2.36,2.39,2.24,2.29,101200.0],["2025-09-09",2.26,2.355,2.25,2.34,50500.0],["2025-09-10",2.32,2.41,2.302,2.34,42300.0],["2025-09-11",2.29,2.47,2.281,2.4,68800.0],["2025-09-12",2.38,2.483,2.36,2.4,58800.0],["2025-09-15",2.37,2.58,2.36,2.55,124300.0],["2025-09-16",2.55,2.75,2.55,2.67,102700.0],["2025-09-17",2.68,2.75,2.64,2.64,42600.0],["2025-09-18",2.65,2.84,2.65,2.81,52500.0],["2025-09-19",2.85,2.9,2.718,2.84,105500.0],["2025-09-22",2.84,2.93,2.79,2.87,50600.0],["2025-09-23",2.9,3.09,2.82,2.82,124400.0],["2025-09-24",2.77,2.97,2.75,2.86,56100.0],["2025-09-25",2.84,2.886,2.77,2.81,28100.0],["2025-09-26",2.81,2.81,2.725,2.79,25300.0],["2025-09-29",2.78,2.83,2.62,2.63,65700.0],["2025-09-30",2.66,2.731,2.63,2.7,17900.0],["2025-10-01",2.62,2.73,2.62,2.69,32400.0],["2025-10-02",2.68,2.839,2.67,2.78,62700.0],["2025-10-03",2.74,2.95,2.74,2.87,59400.0],["2025-10-06",2.88,2.995,2.86,2.93,49300.0],["2025-10-07",2.95,3.03,2.81,2.89,50700.0],["2025-10-08",2.821,2.94,2.82,2.92,18600.0],["2025-10-09",2.94,2.94,2.85,2.91,24400.0],["2025-10-10",2.96,2.97,2.71,2.75,66200.0],["2025-10-13",2.77,2.89,2.756,2.78,21300.0],["2025-10-14",2.8,2.89,2.76,2.85,43700.0],["2025-10-15",2.8,2.95,2.8,2.91,50800.0],["2025-10-16",2.93,2.93,2.76,2.77,25500.0],["2025-10-17",2.77,2.9,2.71,2.79,33300.0],["2025-10-20",2.83,2.915,2.78,2.84,27100.0],["2025-10-21",2.84,2.9,2.8,2.89,23900.0],["2025-10-22",2.87,2.88,2.728,2.76,31100.0],["2025-10-23",2.76,2.85,2.71,2.76,25700.0],["2025-10-24",2.77,2.84,2.741,2.82,17700.0],["2025-10-27",2.81,2.82,2.77,2.78,10400.0],["2025-10-28",2.76,2.87,2.76,2.78,23200.0],["2025-10-29",2.78,2.85,2.71,2.75,40800.0],["2025-10-30",2.72,2.8,2.62,2.65,71000.0],["2025-10-31",2.62,2.72,2.6,2.72,19700.0],["2025-11-03",2.72,2.72,2.65,2.65,32600.0],["2025-11-04",2.55,2.6,2.41,2.42,50000.0],["2025-11-05",2.41,2.51,2.41,2.5,19700.0],["2025-11-06",2.47,2.495,2.41,2.42,21100.0],["2025-11-07",2.41,2.47,2.39,2.42,27900.0],["2025-11-10",2.42,2.45,2.38,2.42,23300.0],["2025-11-11",2.44,2.45,2.38,2.41,16500.0],["2025-11-12",2.45,2.52,2.38,2.49,32900.0],["2025-11-13",2.5,2.64,2.46,2.52,68300.0],["2025-11-14",2.58,2.58,2.35,2.43,38900.0],["2025-11-17",2.41,2.49,2.31,2.32,32600.0],["2025-11-18",2.3,2.52,2.293,2.33,12600.0],["2025-11-19",2.3,2.305,2.15,2.18,33300.0],["2025-11-20",2.21,2.29,2.15,2.15,25700.0],["2025-11-21",2.13,2.28,2.124,2.27,22100.0],["2025-11-24",2.28,2.3,2.25,2.3,12900.0],["2025-11-25",2.25,2.43,2.2,2.29,28300.0],["2025-11-26",2.29,2.373,2.25,2.3,22100.0],["2025-11-28",2.27,2.43,2.27,2.36,27100.0],["2025-12-01",2.33,2.39,2.33,2.39,16200.0],["2025-12-02",2.345,2.38,2.272,2.3,21900.0],["2025-12-03",2.17,2.36,2.16,2.35,24400.0],["2025-12-04",2.31,2.366,2.21,2.33,21900.0],["2025-12-05",2.36,2.55,2.21,2.25,346500.0],["2025-12-08",2.29,2.29,2.19,2.2,54700.0],["2025-12-09",2.18,2.34,2.18,2.3,23500.0],["2025-12-10",2.25,2.364,2.201,2.3,28200.0],["2025-12-11",2.29,2.35,2.29,2.32,7800.0],["2025-12-12",2.35,2.35,2.25,2.32,24800.0],["2025-12-15",2.3,2.308,2.16,2.17,39600.0],["2025-12-16",2.17,2.224,2.1,2.13,50400.0],["2025-12-17",2.16,2.17,2.07,2.07,33800.0],["2025-12-18",2.06,2.12,2.01,2.01,62000.0],["2025-12-19",2.0,2.17,2.0,2.07,78500.0],["2025-12-22",2.07,2.19,2.07,2.13,53800.0],["2025-12-23",2.136,2.17,2.0,2.0,52400.0],["2025-12-24",2.0,2.09,2.0,2.03,26100.0],["2025-12-26",2.01,2.06,2.0,2.02,33900.0],["2025-12-29",2.02,2.042,1.851,1.91,100500.0],["2025-12-30",1.93,1.93,1.788,1.8,91500.0],["2025-12-31",1.78,1.864,1.744,1.81,57700.0],["2026-01-02",1.81,1.97,1.81,1.97,20300.0],["2026-01-05",1.95,2.1,1.92,2.0,42300.0],["2026-01-06",2.0,2.15,2.0,2.09,26500.0],["2026-01-07",2.1,2.13,2.06,2.07,17500.0],["2026-01-08",2.09,2.2,2.079,2.15,29700.0],["2026-01-09",2.19,2.236,2.15,2.18,15300.0],["2026-01-12",2.17,2.35,2.17,2.25,32200.0],["2026-01-13",2.25,2.3,2.241,2.26,12900.0],["2026-01-14",2.22,2.35,2.207,2.22,13800.0],["2026-01-15",2.21,2.32,2.2,2.24,16200.0],["2026-01-16",2.25,2.3,2.22,2.22,12200.0],["2026-01-20",2.19,2.28,2.14,2.14,27000.0],["2026-01-21",2.14,2.29,2.14,2.25,28000.0],["2026-01-22",2.25,2.38,2.25,2.33,71400.0],["2026-01-23",2.34,2.34,2.237,2.24,29200.0],["2026-01-26",2.31,2.88,2.27,2.85,397000.0],["2026-01-27",2.88,3.1,2.62,2.76,203000.0],["2026-01-28",2.83,2.95,2.73,2.81,65200.0],["2026-01-29",2.82,2.89,2.7,2.79,73200.0],["2026-01-30",2.77,2.79,2.5,2.66,32900.0],["2026-02-02",2.69,2.69,2.15,2.35,102900.0],["2026-02-03",2.41,2.41,2.15,2.2,55500.0],["2026-02-04",2.21,2.31,2.11,2.26,43600.0],["2026-02-05",2.21,2.267,2.11,2.11,19200.0],["2026-02-06",2.07,2.401,2.07,2.27,39300.0],["2026-02-09",2.25,2.47,2.19,2.19,28400.0],["2026-02-10",2.21,2.39,2.21,2.23,15700.0],["2026-02-11",2.24,2.3,2.135,2.27,29000.0],["2026-02-12",2.29,2.35,2.23,2.35,19700.0],["2026-02-13",2.32,2.37,2.26,2.28,13400.0],["2026-02-17",2.28,2.33,2.18,2.24,22300.0],["2026-02-18",2.23,2.34,2.18,2.24,26500.0],["2026-02-19",2.22,2.24,2.125,2.18,31600.0],["2026-02-20",2.18,2.24,2.14,2.24,17700.0],["2026-02-23",2.18,2.25,2.15,2.15,24100.0],["2026-02-24",2.16,2.225,2.16,2.17,14600.0],["2026-02-25",2.17,2.232,2.16,2.17,9900.0],["2026-02-26",2.17,2.201,2.17,2.19,2900.0],["2026-02-27",2.15,2.24,1.98,2.11,38200.0],["2026-03-02",2.07,2.18,2.02,2.14,38700.0],["2026-03-03",2.08,2.21,2.05,2.14,13500.0],["2026-03-04",2.14,2.19,2.07,2.11,14700.0],["2026-03-05",2.08,2.145,2.08,2.12,7900.0],["2026-03-06",2.15,2.15,2.05,2.13,14400.0],["2026-03-09",2.08,2.114,2.0,2.06,17000.0],["2026-03-10",2.04,2.12,2.03,2.06,19000.0],["2026-03-11",2.05,2.17,2.05,2.11,14100.0],["2026-03-12",2.1,2.135,2.0,2.0,14600.0],["2026-03-13",2.07,2.1,2.0,2.04,18600.0],["2026-03-16",2.08,2.09,1.87,1.96,30300.0],["2026-03-17",1.97,2.0,1.88,1.9,25800.0],["2026-03-18",1.92,2.04,1.92,1.97,20000.0],["2026-03-19",1.9,1.97,1.872,1.92,19800.0],["2026-03-20",1.92,2.07,1.92,2.07,67500.0],["2026-03-23",2.01,2.06,1.98,2.01,22900.0],["2026-03-24",1.99,2.1,1.94,2.05,29300.0],["2026-03-25",2.06,2.11,2.04,2.04,12700.0],["2026-03-26",2.1,2.15,2.03,2.05,104100.0],["2026-03-27",1.9,1.96,1.63,1.68,130400.0],["2026-03-30",1.68,1.795,1.6,1.61,47200.0],["2026-03-31",1.62,1.7,1.6,1.63,34800.0],["2026-04-01",1.65,1.8,1.65,1.76,19400.0],["2026-04-02",1.75,1.8,1.7,1.74,13300.0],["2026-04-06",1.7,1.748,1.67,1.7,31300.0],["2026-04-07",1.81,1.81,1.73,1.73,21100.0],["2026-04-08",1.78,1.893,1.76,1.82,32400.0],["2026-04-09",1.8,1.87,1.77,1.84,13400.0],["2026-04-10",1.83,1.83,1.77,1.77,14300.0],["2026-04-13",1.75,1.784,1.72,1.73,35500.0],["2026-04-14",1.73,1.8,1.72,1.78,17200.0],["2026-04-15",1.76,1.8,1.6,1.67,55600.0],["2026-04-16",1.71,1.75,1.673,1.7,14400.0],["2026-04-17",1.74,1.796,1.7,1.7,11300.0],["2026-04-20",1.69,1.79,1.65,1.66,30100.0],["2026-04-21",1.69,1.71,1.65,1.69,35500.0],["2026-04-22",1.68,1.74,1.66,1.7,16000.0],["2026-04-23",1.7,1.74,1.69,1.705,25900.0],["2026-04-24",1.7,1.74,1.67,1.72,5700.0],["2026-04-27",1.68,1.768,1.68,1.68,14200.0],["2026-04-28",1.69,1.75,1.68,1.69,8200.0],["2026-04-29",1.69,1.73,1.68,1.7,19000.0],["2026-04-30",1.727,1.78,1.705,1.75,11900.0],["2026-05-01",1.76,1.8,1.725,1.76,14200.0],["2026-05-04",1.8,1.878,1.71,1.8,36300.0],["2026-05-05",1.85,1.85,1.8,1.8,9100.0],["2026-05-06",1.8,1.87,1.78,1.87,41000.0],["2026-05-07",1.86,1.913,1.816,1.85,22700.0],["2026-05-08",1.86,1.89,1.84,1.84,36600.0],["2026-05-11",1.85,1.929,1.84,1.89,5026900.0],["2026-05-12",2.09,2.15,1.83,1.92,7373200.0],["2026-05-13",1.96,2.07,1.752,2.03,639500.0],["2026-05-14",1.99,2.16,1.93,1.98,393000.0],["2026-05-15",1.88,2.18,1.86,2.13,240900.0],["2026-05-18",2.08,2.18,1.95,2.1,110700.0],["2026-05-19",2.08,2.15,1.98,2.02,99300.0],["2026-05-20",2.0,2.11,1.97,2.08,66900.0],["2026-05-21",2.08,2.11,1.96,2.04,68400.0],["2026-05-22",2.05,2.12,2.0,2.1,34100.0],["2026-05-26",2.05,2.111,1.98,2.1,81500.0],["2026-05-27",2.09,2.19,2.03,2.19,57200.0],["2026-05-28",2.15,2.36,2.14,2.29,104000.0],["2026-05-29",2.26,2.31,2.17,2.28,50500.0],["2026-06-01",2.26,2.34,2.24,2.34,21400.0],["2026-06-02",2.32,2.34,2.23,2.23,19797100.0],["2026-06-03",6.48,8.27,5.4,7.46,107637300.0],["2026-06-04",5.61,6.2,4.51,5.28,12579300.0],["2026-06-05",5.04,5.48,4.71,4.74,2616000.0],["2026-06-08",4.0,5.2,3.75,3.96,2037300.0],["2026-06-09",3.77,3.95,3.3,3.58,4547200.0],["2026-06-10",4.25,4.64,3.65,3.66,4935000.0],["2026-06-11",3.42,4.315,3.42,4.27,1356600.0],["2026-06-12",4.02,4.254,3.39,3.5,931600.0],["2026-06-15",3.57,3.7,3.21,3.41,767400.0],["2026-06-16",3.33,3.44,3.037,3.31,721800.0],["2026-06-17",3.19,3.49,3.085,3.385,301100.0],["2026-06-18",3.34,3.48,3.12,3.12,489500.0],["2026-06-22",3.21,3.41,3.13,3.29,344700.0],["2026-06-23",3.04,3.35,3.03,3.22,295100.0],["2026-06-24",3.16,3.28,2.96,2.96,262300.0],["2026-06-25",2.95,2.95,2.7,2.83,201700.0],["2026-06-26",2.78,2.96,2.76,2.84,129600.0],["2026-06-29",2.81,2.92,2.77,2.86,203200.0],["2026-06-30",2.84,3.06,2.82,3.02,162600.0],["2026-07-01",3.03,3.14,2.88,2.94,110300.0],["2026-07-02",2.95,3.035,2.7,2.71,110600.0],["2026-07-06",2.7,2.98,2.65,2.8,183200.0],["2026-07-07",2.78,2.78,2.55,2.55,201500.0],["2026-07-08",2.52,2.58,2.45,2.58,111500.0],["2026-07-09",2.58,2.69,2.57,2.6,131700.0],["2026-07-10",2.59,2.59,2.46,2.47,92700.0],["2026-07-13",2.44,2.48,2.322,2.34,115000.0],["2026-07-14",2.39,2.45,2.34,2.36,77300.0],["2026-07-15",2.4,2.402,2.23,2.32,148200.0],["2026-07-16",2.32,2.33,2.11,2.15,111500.0],["2026-07-17",2.11,2.18,2.11,2.16,115600.0],["2026-07-20",2.18,2.232,2.16,2.18,43500.0],["2026-07-21",2.19,2.29,2.17,2.21,36700.0],["2026-07-22",2.18,2.23,2.14,2.14,51600.0],["2026-07-23",2.11,2.15,2.03,2.04,103200.0],["2026-07-24",2.06,2.06,1.98,2.02,79800.0],["2026-07-27",2.05,2.107,2.01,2.08,41000.0],["2026-07-28",2.13,2.13,1.98,2.055,115900.0],["2026-07-29",2.02,2.05,1.92,1.95,134900.0],["2026-07-30",1.95,2.06,1.94,2.02,131500.0],["2026-07-31",2.02,2.13,1.96,2.095,114700.0],["2026-08-03",2.13,2.22,2.082,2.17,60600.0],["2026-08-04",2.21,2.72,2.175,2.63,690900.0],["2026-08-05",2.99,3.04,2.69,2.95,1823700.0],["2026-08-06",2.91,2.9294,2.5802,2.63,687165.0],["2026-08-07",2.69,2.7743,2.65,2.75,183897.640017],["2026-08-12",2.66,2.672,2.55,2.63,107953.734424],["2026-08-13",2.62,2.7206,2.57,2.58,379586.190144],["2026-08-14",1.945,2.19,1.85,2.095,536850.892823],["2026-08-17",2.1,2.16,2.0506,2.09,28034502.169463],["2026-08-18",4.53,4.95,4.01,4.44,110132708.844466],["2026-08-19",3.89,4.09,2.8345,2.9,7691639.355175],["2026-08-20",2.96,4.031,2.89,3.72,14933234.829354],["2026-08-21",3.84,3.86,3.29,3.5,1655048.680915],["2026-08-24",3.49,3.7266,3.26,3.49,1268875.906809],["2026-08-25",3.46,3.65,3.18,3.52,877770.283993],["2026-08-26",3.49,3.98,3.4118,3.6,3101514.045451],["2026-08-27",3.66,3.68,3.38,3.53,1008738.111407],["2026-08-28",3.56,3.5799,3.31,3.36,650766.425361]]}