{"t":"YQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-04",210.0,239.6,200.0,211.4,647455.0],["2020-12-07",211.0,262.0,210.8,242.2,390330.0],["2020-12-08",238.4,312.0,236.0,301.2,372660.0],["2020-12-09",328.4,478.6,321.0,403.6,766080.0],["2020-12-10",420.0,423.8,336.0,346.0,246945.0],["2020-12-11",342.0,388.0,322.0,326.4,131100.0],["2020-12-14",324.2,336.0,298.0,299.0,130110.0],["2020-12-15",300.0,301.0,274.4,279.8,97060.0],["2020-12-16",283.0,295.0,270.0,271.8,143050.0],["2020-12-17",277.6,310.0,276.0,306.0,167935.0],["2020-12-18",295.0,302.4,280.6,283.0,95785.0],["2020-12-21",277.0,329.8,273.2,295.6,94060.0],["2020-12-22",293.58,317.8,290.2,292.2,45890.0],["2020-12-23",292.2,300.0,282.0,289.0,26745.0],["2020-12-24",284.0,284.12,274.0,275.8,23615.0],["2020-12-28",276.0,284.0,275.2,279.8,20035.0],["2020-12-29",292.4,295.4,264.0,267.0,62375.0],["2020-12-30",274.0,275.8,268.0,270.8,46080.0],["2020-12-31",270.8,272.2,254.0,256.2,34060.0],["2021-01-04",261.0,268.4,251.6,260.0,52810.0],["2021-01-05",256.4,259.8,246.8,253.6,39185.0],["2021-01-06",253.2,279.8,250.0,270.0,88940.0],["2021-01-07",282.0,283.2,250.0,262.2,108220.0],["2021-01-08",264.0,273.6,258.4,266.0,103150.0],["2021-01-11",256.8,264.6,249.0,249.8,47525.0],["2021-01-12",257.0,263.6,248.4,258.0,44375.0],["2021-01-13",258.0,261.8,252.0,254.2,38075.0],["2021-01-14",256.2,260.0,238.0,245.2,93000.0],["2021-01-15",245.2,246.5,238.2,241.6,65345.0],["2021-01-19",243.2,251.6,240.2,245.0,54660.0],["2021-01-20",246.2,387.4,246.0,363.2,586570.0],["2021-01-21",343.2,360.0,322.6,344.2,163270.0],["2021-01-22",339.8,377.38,334.2,338.0,108310.0],["2021-01-25",358.0,359.6,307.0,314.2,100700.0],["2021-01-26",330.0,397.6,328.6,371.2,226900.0],["2021-01-27",358.8,369.6,330.0,336.4,102630.0],["2021-01-28",341.6,346.8,324.0,334.6,46430.0],["2021-01-29",326.0,345.6,308.0,325.8,88290.0],["2021-02-01",279.2,295.6,266.6,280.2,208025.0],["2021-02-02",290.4,301.2,281.2,284.4,87055.0],["2021-02-03",287.8,290.4,268.0,280.4,106270.0],["2021-02-04",286.2,293.0,276.2,290.0,72590.0],["2021-02-05",301.4,302.4,282.2,289.2,67190.0],["2021-02-08",290.6,292.84,280.0,286.2,71135.0],["2021-02-09",283.8,289.4,276.2,287.8,76710.0],["2021-02-10",294.04,297.6,277.8,285.0,85950.0],["2021-02-11",285.2,325.0,283.8,314.6,139570.0],["2021-02-12",306.4,329.8,304.0,308.2,65580.0],["2021-02-16",338.6,344.8,320.0,331.0,94300.0],["2021-02-17",335.2,353.4,320.2,350.4,114360.0],["2021-02-18",332.4,364.82,328.6,332.6,79225.0],["2021-02-19",340.2,348.4,320.0,338.2,50085.0],["2021-02-22",325.8,336.8,312.0,315.2,49965.0],["2021-02-23",293.0,304.0,250.0,302.8,112055.0],["2021-02-24",292.0,300.8,286.0,300.0,38030.0],["2021-02-25",293.2,313.0,286.1,293.4,60780.0],["2021-02-26",288.8,299.6,266.4,277.2,73235.0],["2021-03-01",285.2,294.0,277.6,285.0,36715.0],["2021-03-02",288.0,289.0,270.8,272.2,52485.0],["2021-03-03",276.0,277.0,256.0,261.0,53285.0],["2021-03-04",257.8,260.8,220.0,222.0,133615.0],["2021-03-05",237.52,248.06,212.6,245.6,88980.0],["2021-03-08",237.8,251.6,221.0,223.0,91200.0],["2021-03-09",244.6,248.0,231.2,240.0,78045.0],["2021-03-10",242.0,243.0,218.2,219.2,117290.0],["2021-03-11",227.6,232.6,220.76,230.2,78370.0],["2021-03-12",222.6,226.0,213.2,223.2,56760.0],["2021-03-15",228.0,228.8,217.2,225.8,55365.0],["2021-03-16",230.0,230.6,208.8,212.0,76055.0],["2021-03-17",210.0,210.4,201.2,204.6,95225.0],["2021-03-18",205.8,206.6,200.0,200.6,75065.0],["2021-03-19",202.8,206.54,197.2,198.6,93685.0],["2021-03-22",200.0,200.2,183.16,185.8,107055.0],["2021-03-23",184.6,184.8,174.4,175.0,81445.0],["2021-03-24",174.0,174.8,156.2,156.4,79465.0],["2021-03-25",144.8,170.98,144.0,157.0,57520.0],["2021-03-26",159.8,159.8,131.6,137.6,151770.0],["2021-03-29",140.2,141.0,130.0,131.8,62255.0],["2021-03-30",130.0,156.0,130.0,151.0,159225.0],["2021-03-31",155.8,156.8,141.0,142.8,81220.0],["2021-04-01",147.0,158.0,145.6,149.8,60585.0],["2021-04-05",153.0,153.8,136.2,139.6,51875.0],["2021-04-06",137.8,148.6,136.42,148.2,37005.0],["2021-04-07",143.6,146.0,138.2,140.8,42830.0],["2021-04-08",144.0,151.8,140.6,151.0,41100.0],["2021-04-09",147.4,148.0,136.4,139.2,85690.0],["2021-04-12",138.8,139.4,130.2,131.6,49360.0],["2021-04-13",132.6,133.8,124.0,129.8,53285.0],["2021-04-14",132.8,137.6,129.78,132.8,42105.0],["2021-04-15",136.0,141.6,130.0,131.4,53760.0],["2021-04-16",130.2,131.18,124.0,125.6,65370.0],["2021-04-19",127.0,131.24,124.4,130.2,37735.0],["2021-04-20",131.8,133.4,121.2,124.6,43045.0],["2021-04-21",124.4,138.6,122.6,138.4,42795.0],["2021-04-22",137.0,141.8,132.6,133.4,40415.0],["2021-04-23",134.2,148.8,134.2,145.8,62865.0],["2021-04-26",149.92,150.0,138.2,143.6,49585.0],["2021-04-27",142.6,145.0,137.2,137.8,27235.0],["2021-04-28",138.0,146.4,134.2,143.8,30950.0],["2021-04-29",144.0,144.24,132.8,134.2,35300.0],["2021-04-30",133.0,135.96,128.6,131.4,25205.0],["2021-05-03",130.4,131.4,123.0,123.4,36905.0],["2021-05-04",123.2,123.8,116.2,123.2,38895.0],["2021-05-05",123.4,125.8,119.1,119.8,23745.0],["2021-05-06",120.0,121.32,112.0,114.2,39755.0],["2021-05-07",113.4,119.2,112.6,113.4,21305.0],["2021-05-10",112.0,112.4,101.2,102.8,50340.0],["2021-05-11",100.4,108.0,96.4,107.4,36535.0],["2021-05-12",105.2,105.4,97.2,100.0,49980.0],["2021-05-13",100.0,101.0,84.2,86.0,59520.0],["2021-05-14",90.6,95.4,88.4,94.6,51550.0],["2021-05-17",96.0,97.8,93.0,94.8,18685.0],["2021-05-18",95.0,101.2,94.8,98.2,20750.0],["2021-05-19",96.4,97.38,93.2,95.8,15540.0],["2021-05-20",96.2,102.4,95.4,99.6,21750.0],["2021-05-21",101.2,101.6,93.6,94.2,29785.0],["2021-05-24",93.0,94.0,86.2,88.4,57800.0],["2021-05-25",90.4,98.0,86.0,94.4,65475.0],["2021-05-26",93.6,99.6,92.34,99.0,29320.0],["2021-05-27",99.4,103.2,96.18,99.8,46385.0],["2021-05-28",96.0,101.6,95.2,97.2,27490.0],["2021-06-01",100.0,111.8,98.0,106.4,69350.0],["2021-06-02",106.2,114.0,105.1,108.4,46115.0],["2021-06-03",106.0,107.78,97.0,97.8,75775.0],["2021-06-04",98.4,98.9,85.0,86.2,191295.0],["2021-06-07",86.0,86.0,76.4,78.4,169925.0],["2021-06-08",79.3,83.8,76.6,83.6,110575.0],["2021-06-09",84.8,89.2,80.4,80.8,152350.0],["2021-06-10",85.0,87.6,80.5,83.0,103090.0],["2021-06-11",82.2,91.8,79.4,91.2,261875.0],["2021-06-14",89.0,94.4,87.8,91.2,69715.0],["2021-06-15",91.8,92.6,86.9,88.6,47380.0],["2021-06-16",83.2,85.6,80.6,82.8,74445.0],["2021-06-17",82.2,82.82,79.2,79.2,74190.0],["2021-06-18",80.0,81.6,78.8,80.0,74095.0],["2021-06-21",78.4,79.18,74.4,74.8,89655.0],["2021-06-22",75.2,75.4,72.0,72.8,52325.0],["2021-06-23",72.7,75.4,72.6,74.0,47465.0],["2021-06-24",74.0,77.0,73.8,74.0,60125.0],["2021-06-25",76.4,76.4,72.8,73.8,66115.0],["2021-06-28",74.2,74.8,72.6,73.0,81255.0],["2021-06-29",73.2,73.76,69.0,69.4,112140.0],["2021-06-30",69.2,74.6,68.0,73.0,130320.0],["2021-07-01",72.0,72.4,66.5,66.6,86760.0],["2021-07-02",66.2,66.74,57.4,63.0,109010.0],["2021-07-06",60.0,64.4,58.4,59.6,88560.0],["2021-07-07",60.0,60.8,55.4,55.4,64810.0],["2021-07-08",52.0,57.6,50.2,56.4,74715.0],["2021-07-09",58.8,58.8,55.2,55.8,49555.0],["2021-07-12",55.6,56.0,53.6,54.2,32675.0],["2021-07-13",54.0,60.0,53.2,55.0,70220.0],["2021-07-14",54.8,55.2,51.0,52.2,55350.0],["2021-07-15",51.2,53.2,50.0,51.8,26670.0],["2021-07-16",51.6,52.0,49.4,50.4,32405.0],["2021-07-19",48.6,49.8,47.2,49.0,28880.0],["2021-07-20",51.0,51.0,46.9,48.6,58670.0],["2021-07-21",48.8,50.6,48.6,49.8,22185.0],["2021-07-22",50.8,50.8,45.6,46.0,55395.0],["2021-07-23",28.0,35.4,26.4,28.2,662145.0],["2021-07-26",22.8,24.0,20.4,20.8,408855.0],["2021-07-27",21.6,31.6,21.32,23.2,1218080.0],["2021-07-28",25.8,27.4,23.6,24.4,420470.0],["2021-07-29",25.4,25.4,23.0,24.2,193480.0],["2021-07-30",23.8,24.22,22.2,22.4,133565.0],["2021-08-02",22.64,23.0,21.6,22.0,131985.0],["2021-08-03",22.4,23.6,21.4,22.8,174125.0],["2021-08-04",22.4,24.0,21.4,22.0,190595.0],["2021-08-05",22.08,23.4,21.8,22.8,89260.0],["2021-08-06",22.42,23.0,22.0,22.4,64110.0],["2021-08-09",22.4,25.0,22.04,24.6,141185.0],["2021-08-10",24.4,25.4,23.4,23.6,47110.0],["2021-08-11",23.28,23.6,22.4,23.2,47175.0],["2021-08-12",22.8,22.8,22.0,22.2,46865.0],["2021-08-13",21.8,22.4,21.4,21.6,36675.0],["2021-08-16",21.4,21.4,20.0,20.8,64850.0],["2021-08-17",20.04,21.0,19.6,21.0,67200.0],["2021-08-18",21.2,22.0,20.2,20.8,58850.0],["2021-08-19",19.36,22.2,19.0,21.6,84745.0],["2021-08-20",21.08,21.7,20.0,21.4,57805.0],["2021-08-23",21.04,21.4,20.1,20.4,40985.0],["2021-08-24",21.2,24.6,20.2,23.6,298570.0],["2021-08-25",23.0,24.0,20.6,22.4,135605.0],["2021-08-26",21.8,23.2,20.76,21.0,143640.0],["2021-08-27",20.8,21.2,20.4,21.2,94130.0],["2021-08-30",21.2,23.2,20.6,22.0,118705.0],["2021-08-31",21.78,23.2,21.6,22.0,135410.0],["2021-09-01",22.6,27.2,22.4,26.6,334625.0],["2021-09-02",26.4,28.0,24.0,25.6,265380.0],["2021-09-03",24.88,26.0,23.4,25.4,113130.0],["2021-09-07",25.6,27.4,25.4,26.4,84160.0],["2021-09-08",26.0,26.6,23.0,24.0,69830.0],["2021-09-09",23.4,25.0,23.2,24.8,29155.0],["2021-09-10",25.0,25.36,23.0,23.0,48390.0],["2021-09-13",23.2,23.4,22.2,23.0,38195.0],["2021-09-14",23.2,24.0,22.0,22.0,49515.0],["2021-09-15",22.0,22.2,20.8,21.8,39490.0],["2021-09-16",21.6,22.2,20.8,22.0,35165.0],["2021-09-17",22.2,22.2,20.8,21.8,57045.0],["2021-09-20",21.0,21.2,19.4,19.5,78005.0],["2021-09-21",19.6,20.4,19.6,19.7,37080.0],["2021-09-22",19.6,21.2,19.6,21.0,77550.0],["2021-09-23",21.6,21.8,20.0,20.2,52645.0],["2021-09-24",20.0,20.4,19.02,19.28,55765.0],["2021-09-27",19.4,20.6,18.6,20.4,79255.0],["2021-09-28",19.8,20.4,18.8,18.88,56040.0],["2021-09-29",19.0,19.34,17.0,17.44,133240.0],["2021-09-30",17.6,18.38,17.58,18.0,70910.0],["2021-10-01",18.06,18.4,17.0,17.5,61705.0],["2021-10-04",17.08,17.46,16.24,16.44,47090.0],["2021-10-05",16.44,17.1,16.28,17.0,35865.0],["2021-10-06",17.0,17.0,16.66,16.96,21165.0],["2021-10-07",17.44,17.5,16.66,17.0,59495.0],["2021-10-08",16.6,17.6,16.16,17.0,82885.0],["2021-10-11",16.6,18.0,16.46,16.94,102265.0],["2021-10-12",17.0,18.2,16.4,17.0,54535.0],["2021-10-13",17.1,17.8,16.8,17.7,72260.0],["2021-10-14",17.6,17.6,16.62,17.52,39480.0],["2021-10-15",17.4,17.8,16.82,17.14,39120.0],["2021-10-18",17.0,17.4,16.26,16.62,65380.0],["2021-10-19",16.4,17.0,16.0,16.78,48345.0],["2021-10-20",16.76,16.76,16.2,16.66,53380.0],["2021-10-21",16.7,16.98,16.4,16.62,46105.0],["2021-10-22",16.52,16.72,16.0,16.04,42765.0],["2021-10-25",16.14,17.3,15.4,16.54,149120.0],["2021-10-26",16.5,18.6,15.8,16.72,249535.0],["2021-10-27",17.12,21.4,16.64,18.6,791855.0],["2021-10-28",17.46,18.0,17.02,17.8,93715.0],["2021-10-29",17.2,17.58,16.44,16.5,73785.0],["2021-11-01",16.4,16.8,16.4,16.64,42565.0],["2021-11-02",17.06,18.86,17.0,18.86,113625.0],["2021-11-03",18.46,20.4,18.42,20.0,131570.0],["2021-11-04",20.2,21.2,19.0,19.6,110855.0],["2021-11-05",19.2,19.6,18.0,18.2,62710.0],["2021-11-08",19.2,19.98,18.36,19.14,92155.0],["2021-11-09",17.8,18.6,16.38,17.36,124365.0],["2021-11-10",16.8,17.8,16.8,17.08,42025.0],["2021-11-11",17.0,18.3,17.0,17.2,55785.0],["2021-11-12",17.2,17.34,16.6,17.0,83075.0],["2021-11-15",16.6,16.98,16.0,16.18,78050.0],["2021-11-16",16.16,16.48,16.0,16.48,44710.0],["2021-11-17",14.8,15.7,13.55,14.05,240880.0],["2021-11-18",13.75,13.825,10.9,11.75,232220.0],["2021-11-19",11.6,12.9,11.0,11.9,102460.0],["2021-11-22",11.95,11.95,10.2,10.25,132720.0],["2021-11-23",10.35,11.6,9.55,9.7,109780.0],["2021-11-24",9.6,9.9,9.04,9.6,83680.0],["2021-11-26",9.35,9.65,8.6,8.9,80380.0],["2021-11-29",9.1,9.6,8.9,9.45,64260.0],["2021-11-30",9.3,9.65,8.6,9.65,136920.0],["2021-12-01",9.6,9.62,8.55,8.75,58740.0],["2021-12-02",8.75,8.8,8.3,8.4,57660.0],["2021-12-03",8.3,8.35,6.95,6.95,112360.0],["2021-12-06",6.95,7.5,6.675,7.4,69400.0],["2021-12-07",7.45,8.25,7.45,7.9,65680.0],["2021-12-08",7.9,8.85,7.6,8.3,80860.0],["2021-12-09",8.65,8.775,7.55,7.75,82880.0],["2021-12-10",7.8,8.45,7.25,7.7,352840.0],["2021-12-13",7.5,7.95,7.15,7.35,89720.0],["2021-12-14",7.25,7.45,6.8,7.0,80120.0],["2021-12-15",7.0,7.2,6.3,6.9,132640.0],["2021-12-16",7.0,7.06,6.0,6.35,68300.0],["2021-12-17",6.1,7.45,6.095,7.1,70320.0],["2021-12-20",6.75,7.1,6.5,6.9,52260.0],["2021-12-21",6.95,7.2,6.3,6.4,100560.0],["2021-12-22",6.5,6.6,6.3,6.4,77920.0],["2021-12-23",6.4,6.4,6.2,6.25,33260.0],["2021-12-27",6.2,6.9,6.0,6.45,152620.0],["2021-12-28",6.3,6.39,5.8,5.85,39200.0],["2021-12-29",5.8,6.1,5.55,5.9,70280.0],["2021-12-30",5.95,6.5,5.95,6.25,96840.0],["2021-12-31",6.2,6.9,6.15,6.25,104920.0],["2022-01-03",6.35,6.5,6.25,6.45,20960.0],["2022-01-04",6.35,6.35,5.95,6.05,34920.0],["2022-01-05",6.25,6.25,5.7,5.8,30820.0],["2022-01-06",5.75,6.45,5.6,6.1,48900.0],["2022-01-07",6.0,6.15,5.75,5.75,12020.0],["2022-01-10",5.9,5.9,5.55,5.7,38160.0],["2022-01-11",5.6,6.4,5.6,6.0,22120.0],["2022-01-12",5.8,6.23,5.75,5.75,34340.0],["2022-01-13",5.75,5.95,5.65,5.95,19740.0],["2022-01-14",5.85,6.3,5.7,5.85,44040.0],["2022-01-18",5.75,6.15,5.5,5.5,58020.0],["2022-01-19",5.5,5.895,5.2,5.35,53960.0],["2022-01-20",5.4,5.7,5.4,5.4,41300.0],["2022-01-21",5.5,5.5,4.9,4.995,49440.0],["2022-01-24",4.865,4.94,4.4,4.75,56920.0],["2022-01-25",4.85,5.3,4.75,5.2,33060.0],["2022-01-26",5.25,5.325,5.0,5.3,58240.0],["2022-01-27",5.25,5.25,5.0,5.05,21620.0],["2022-01-28",4.965,5.3,4.9,5.25,32180.0],["2022-01-31",5.2,5.5,5.11,5.35,30400.0],["2022-02-01",5.5,5.75,5.4,5.65,28940.0],["2022-02-02",5.65,5.65,5.25,5.4,10520.0],["2022-02-03",4.875,5.45,4.875,5.25,20680.0],["2022-02-04",5.35,5.8,5.225,5.65,14000.0],["2022-02-07",5.7,5.75,5.5,5.7,16820.0],["2022-02-08",5.7,5.9,5.6,5.65,18120.0],["2022-02-09",5.8,5.95,5.65,5.95,17960.0],["2022-02-10",5.95,6.4,5.75,6.4,24520.0],["2022-02-11",6.55,7.35,6.5,6.65,76120.0],["2022-02-14",6.7,7.6,6.5,7.55,45100.0],["2022-02-15",7.8,8.7,7.55,8.1,154200.0],["2022-02-16",8.15,8.205,7.4,7.8,59840.0],["2022-02-17",7.7,7.9,7.5,7.9,44040.0],["2022-02-18",8.25,8.7,7.5,7.7,60020.0],["2022-02-22",7.15,7.75,7.15,7.5,54540.0],["2022-02-23",7.65,7.915,7.0,7.0,22860.0],["2022-02-24",7.0,7.35,6.55,7.3,40380.0],["2022-02-25",7.4,7.45,7.05,7.35,10840.0],["2022-02-28",7.25,7.85,7.0,7.65,15080.0],["2022-03-01",7.75,7.85,7.5,7.5,7620.0],["2022-03-02",7.65,8.0,7.4,7.65,26020.0],["2022-03-03",7.8,7.85,7.25,7.75,16080.0],["2022-03-04",7.65,7.65,7.1,7.35,37840.0],["2022-03-07",7.35,8.15,7.35,8.1,79280.0],["2022-03-08",7.85,9.12,7.85,8.55,67080.0],["2022-03-09",9.85,10.7,9.85,10.25,212280.0],["2022-03-10",10.0,11.4,10.0,11.4,114060.0],["2022-03-11",11.35,12.75,11.35,12.0,143720.0],["2022-03-14",11.45,11.9,10.6,11.5,113080.0],["2022-03-15",11.25,11.55,11.0,11.0,43800.0],["2022-03-16",12.35,15.4,12.0,15.05,149980.0],["2022-03-17",14.9,16.45,14.9,15.65,110680.0],["2022-03-18",15.8,18.9,15.0,18.9,124440.0],["2022-03-21",18.2,18.85,14.85,15.0,105820.0],["2022-03-22",14.9,17.95,14.8,17.25,115960.0],["2022-03-23",17.25,18.175,16.15,16.6,62780.0],["2022-03-24",16.5,16.5,15.1,16.15,41520.0],["2022-03-25",15.5,16.0,14.85,15.25,51080.0],["2022-03-28",15.35,15.8,13.75,14.0,42500.0],["2022-03-29",13.75,15.45,13.75,14.4,26520.0],["2022-03-30",14.35,15.0,13.9,13.95,27700.0],["2022-03-31",14.15,14.3,13.3,13.3,32600.0],["2022-04-01",13.75,14.75,13.5,13.65,33580.0],["2022-04-04",14.3,14.8,13.9,14.1,33940.0],["2022-04-05",14.1,14.4,13.05,13.1,22060.0],["2022-04-06",12.85,13.9,12.15,13.8,30500.0],["2022-04-07",13.55,13.685,12.25,12.55,17960.0],["2022-04-08",12.7,13.0,11.65,12.1,18240.0],["2022-04-11",11.75,12.25,11.5,11.7,24600.0],["2022-04-12",11.55,11.55,9.75,10.0,71020.0],["2022-04-13",10.2,10.445,9.8,9.9,20020.0],["2022-04-14",9.85,10.25,9.85,10.25,12960.0],["2022-04-18",10.3,10.4,9.8,10.05,13160.0],["2022-04-19",9.9,10.15,9.5,9.95,11080.0],["2022-04-20",9.85,10.15,9.7,10.15,13620.0],["2022-04-21",10.15,10.3,9.05,9.2,28520.0],["2022-04-22",9.1,10.85,9.1,10.1,18760.0],["2022-04-25",9.85,10.25,9.235,10.1,22240.0],["2022-04-26",9.7,9.8,9.5,9.5,15800.0],["2022-04-27",9.55,9.75,9.45,9.45,12380.0],["2022-04-28",9.5,10.425,9.46,10.0,15380.0],["2022-04-29",10.7,12.275,10.55,11.85,39980.0],["2022-05-02",11.65,13.7,11.05,13.4,29180.0],["2022-05-03",13.3,13.95,12.55,12.85,22660.0],["2022-05-04",12.4,12.4,11.0,11.25,27220.0],["2022-05-05",11.4,11.6,10.825,11.0,11020.0],["2022-05-06",10.85,10.85,9.5,9.65,22120.0],["2022-05-09",9.7,9.7,8.5,8.55,20500.0],["2022-05-10",8.5,8.9,8.5,8.55,10440.0],["2022-05-11",8.8,8.8,7.55,7.6,8820.0],["2022-05-12",7.65,8.5,7.375,8.1,13100.0],["2022-05-13",7.85,9.2,7.85,9.05,12320.0],["2022-05-16",9.0,9.545,8.9,9.1,7420.0],["2022-05-17",9.25,9.85,9.2,9.4,5860.0],["2022-05-18",9.35,9.6,8.8,8.95,12480.0],["2022-05-19",9.0,9.65,8.5,9.35,14420.0],["2022-05-20",9.6,9.9,9.0,9.0,9300.0],["2022-05-23",9.05,9.7,8.75,8.95,8380.0],["2022-05-24",8.6,9.05,8.55,8.95,4760.0],["2022-05-25",8.95,9.7,8.65,9.0,5300.0],["2022-05-26",9.0,9.95,8.55,9.3,7300.0],["2022-05-27",9.4,10.1,9.4,9.95,6440.0],["2022-05-31",10.7,10.9,10.17,10.6,13040.0],["2022-06-01",10.7,11.0,10.0,10.4,5620.0],["2022-06-02",10.3,11.95,10.3,10.85,11240.0],["2022-06-03",10.7,11.0,10.0,10.2,6340.0],["2022-06-06",10.6,11.65,10.6,11.65,10160.0],["2022-06-07",10.95,12.25,10.95,12.05,10220.0],["2022-06-08",13.0,18.7,12.0,14.1,170780.0],["2022-06-09",13.6,16.365,12.75,15.25,45500.0],["2022-06-10",15.5,15.6,10.95,12.0,70540.0],["2022-06-13",12.8,12.8,9.65,9.65,48000.0],["2022-06-14",9.8,11.15,9.75,10.3,29120.0],["2022-06-15",10.35,10.75,9.9,10.2,15720.0],["2022-06-16",10.2,10.2,9.1,9.5,23520.0],["2022-06-17",10.0,10.4,9.5,9.7,16320.0],["2022-06-21",10.0,10.575,9.75,10.4,10940.0],["2022-06-22",9.8,10.5,9.77,10.5,5600.0],["2022-06-23",10.5,10.55,9.8,10.15,6560.0],["2022-06-24",10.3,10.3,8.75,8.8,46480.0],["2022-06-27",9.2,9.3,8.435,9.0,25880.0],["2022-06-28",9.15,9.605,9.15,9.35,23400.0],["2022-06-29",9.2,9.5,8.86,9.4,17500.0],["2022-06-30",9.1,9.975,8.8,9.85,17020.0],["2022-07-01",9.7,10.25,9.05,9.7,19320.0],["2022-07-05",9.6,9.6,9.05,9.15,39480.0],["2022-07-06",8.95,9.15,8.4,8.5,35160.0],["2022-07-07",8.8,8.975,8.35,8.45,28920.0],["2022-07-08",8.45,8.5,7.8,7.9,109180.0],["2022-07-11",7.75,8.0,7.7,7.85,25540.0],["2022-07-12",7.9,8.05,7.65,7.85,20540.0],["2022-07-13",8.0,8.0,7.6,7.7,25600.0],["2022-07-14",7.5,7.7,7.15,7.4,26580.0],["2022-07-15",7.45,7.45,7.0,7.0,26960.0],["2022-07-18",7.1,7.95,7.1,7.7,37520.0],["2022-07-19",7.65,8.25,7.65,7.65,20420.0],["2022-07-20",8.1,8.6,8.1,8.15,21720.0],["2022-07-21",8.2,9.2,8.2,9.05,23160.0],["2022-07-22",9.1,10.495,9.0,9.55,53320.0],["2022-07-25",9.55,10.1,9.55,9.75,18980.0],["2022-07-26",9.7,10.115,9.17,9.45,15340.0],["2022-07-27",9.4,9.925,9.1,9.35,15340.0],["2022-07-28",9.15,9.85,9.1,9.25,15400.0],["2022-07-29",9.2,9.95,8.7,9.9,16260.0],["2022-08-01",9.5,9.78,9.4,9.4,16060.0],["2022-08-02",9.25,9.75,9.0,9.175,21740.0],["2022-08-03",9.255,9.94,9.2,9.5,14520.0],["2022-08-04",9.55,9.825,9.4,9.65,11880.0],["2022-08-05",9.55,10.05,9.5,9.9,16480.0],["2022-08-08",9.95,10.23,9.5,9.8,22800.0],["2022-08-09",9.7,9.9,9.55,9.6,6260.0],["2022-08-10",9.5,9.925,9.35,9.4,14380.0],["2022-08-11",9.4,10.2,9.4,9.9,11100.0],["2022-08-12",9.795,10.15,9.65,9.65,11620.0],["2022-08-15",9.6,10.05,9.6,9.7,10720.0],["2022-08-16",9.55,9.79,9.5,9.6,9120.0],["2022-08-17",9.5,10.025,9.5,9.7,10480.0],["2022-08-18",9.65,10.025,9.55,9.75,20640.0],["2022-08-19",9.7,10.1,9.65,9.8,10740.0],["2022-08-22",9.6,9.9,9.55,9.55,10000.0],["2022-08-23",9.5,9.75,9.35,9.55,6000.0],["2022-08-24",9.3,9.5,9.0,9.15,9380.0],["2022-08-25",9.3,9.45,9.0,9.25,21460.0],["2022-08-26",9.76,9.82,8.865,9.05,21580.0],["2022-08-29",8.9,9.05,8.775,8.9,17140.0],["2022-08-30",8.9,10.05,8.9,9.6,29760.0],["2022-08-31",9.6,9.72,9.5,9.5,7180.0],["2022-09-01",9.175,9.5,8.8,8.85,18520.0],["2022-09-02",8.9,8.95,8.85,8.85,9600.0],["2022-09-06",8.8,8.92,8.4,8.6,13740.0],["2022-09-07",8.5,8.7,7.9,8.1,18940.0],["2022-09-08",8.0,8.75,7.8,7.95,14860.0],["2022-09-09",7.85,8.25,7.85,7.95,33960.0],["2022-09-12",8.0,8.25,7.55,7.6,19060.0],["2022-09-13",7.6,8.65,7.55,8.05,29620.0],["2022-09-14",8.0,8.5,7.85,8.0,33540.0],["2022-09-15",8.25,9.1,8.0,8.9,71320.0],["2022-09-16",8.9,9.7,8.3,8.6,50620.0],["2022-09-19",8.75,9.15,8.55,8.55,14180.0],["2022-09-20",8.555,9.325,8.555,9.05,7720.0],["2022-09-21",8.5,8.7,8.05,8.5,8920.0],["2022-09-22",8.45,8.45,8.15,8.15,7740.0],["2022-09-23",8.11,8.35,7.95,7.95,9520.0],["2022-09-26",7.95,8.145,7.75,7.75,5640.0],["2022-09-27",7.7,8.05,7.6,7.85,11340.0],["2022-09-28",7.6,8.03,7.6,8.0,5880.0],["2022-09-29",7.7,7.805,7.7,7.8,16580.0],["2022-09-30",7.55,7.55,6.65,6.75,24380.0],["2022-10-03",6.75,7.0,6.65,6.65,16800.0],["2022-10-04",6.35,6.75,5.85,6.1,40340.0],["2022-10-05",6.375,6.45,5.85,6.1,23060.0],["2022-10-06",6.5,6.8,5.5,5.75,18180.0],["2022-10-07",5.5,5.75,5.15,5.25,14280.0],["2022-10-10",5.45,5.625,4.75,4.85,22200.0],["2022-10-11",4.805,4.85,4.7,4.7,15700.0],["2022-10-12",4.6,4.985,4.6,4.64,11720.0],["2022-10-13",4.6,4.6,4.025,4.295,23840.0],["2022-10-14",4.3,4.4,4.11,4.275,11160.0],["2022-10-17",4.3,4.55,4.06,4.15,11700.0],["2022-10-18",4.53,4.55,4.19,4.25,13140.0],["2022-10-19",4.15,4.425,3.8,3.875,16820.0],["2022-10-20",3.875,3.9,3.75,3.84,16060.0],["2022-10-21",3.7,3.885,3.7,3.795,7840.0],["2022-10-24",3.635,3.665,3.3,3.41,16540.0],["2022-10-25",3.35,3.45,3.35,3.4,19940.0],["2022-10-26",3.35,3.45,3.285,3.285,38820.0],["2022-10-27",3.3,3.45,3.3,3.4,16860.0],["2022-10-28",3.29,3.4,3.29,3.35,12840.0],["2022-10-31",3.15,3.49,3.15,3.25,17840.0],["2022-11-01",3.25,3.595,3.25,3.4,13340.0],["2022-11-02",3.54,3.54,3.15,3.15,15100.0],["2022-11-03",3.05,3.98,3.05,3.8,20440.0],["2022-11-04",4.245,4.545,4.245,4.455,22720.0],["2022-11-07",4.65,4.765,4.5,4.7,19820.0],["2022-11-08",4.705,4.75,4.565,4.605,8780.0],["2022-11-09",4.605,4.65,4.21,4.21,10600.0],["2022-11-10",4.165,4.5,4.165,4.4,8140.0],["2022-11-11",4.5,4.75,4.4,4.475,10000.0],["2022-11-14",4.5,4.75,4.5,4.56,12680.0],["2022-11-15",4.605,5.1,4.605,4.9,31760.0],["2022-11-16",4.75,4.825,4.625,4.65,7220.0],["2022-11-17",4.65,4.9,4.6,4.89,9940.0],["2022-11-18",5.05,5.25,4.95,5.2,10380.0],["2022-11-21",5.05,5.7,5.05,5.3,14340.0],["2022-11-22",5.65,5.65,5.1,5.4,9400.0],["2022-11-23",4.9,5.25,4.9,5.2,6640.0],["2022-11-25",5.2,5.295,5.0,5.075,4540.0],["2022-11-28",4.75,5.0,4.75,4.84,6560.0],["2022-11-29",4.835,5.27,4.835,5.2,6480.0],["2022-11-30",5.1,5.7,5.1,5.55,21840.0],["2022-12-01",5.68,5.9,5.675,5.85,8000.0],["2022-12-02",5.85,6.95,5.45,6.75,22240.0],["2022-12-05",7.25,7.71,7.25,7.5,32220.0],["2022-12-06",7.75,7.75,7.0,7.25,15700.0],["2022-12-07",7.25,7.25,6.0,6.45,34660.0],["2022-12-08",5.9,6.45,5.5,6.05,46120.0],["2022-12-09",6.25,6.8,5.85,6.6,29540.0],["2022-12-12",6.45,6.45,5.83,5.83,18800.0],["2022-12-13",6.05,6.45,5.9,5.9,13940.0],["2022-12-14",5.9,6.45,5.5,6.15,15640.0],["2022-12-15",6.1,6.81,6.1,6.3,18980.0],["2022-12-16",6.2,8.6,6.2,8.1,182060.0],["2022-12-19",9.5,11.25,8.8,10.95,329100.0],["2022-12-20",10.6,11.85,9.4,10.25,200040.0],["2022-12-21",10.85,11.145,8.8,10.75,183720.0],["2022-12-22",10.3,11.5,10.25,10.75,85580.0],["2022-12-23",10.9,10.9,9.55,10.3,56640.0],["2022-12-27",10.2,10.7,10.0,10.4,32760.0],["2022-12-28",9.9,10.39,9.0,9.2,56580.0],["2022-12-29",8.35,9.2,7.865,9.0,78360.0],["2022-12-30",8.45,10.55,8.3,10.2,79080.0],["2023-01-03",10.4,10.925,9.5,10.0,43000.0],["2023-01-04",10.15,10.6,9.84,10.3,29080.0],["2023-01-05",10.45,10.5,9.65,9.75,31580.0],["2023-01-06",9.65,10.1,9.4,9.8,30460.0],["2023-01-09",10.2,11.35,9.6,10.05,77980.0],["2023-01-10",10.0,10.05,9.5,9.65,35740.0],["2023-01-11",9.8,10.5,9.45,9.65,39660.0],["2023-01-12",9.65,9.65,8.65,8.85,30380.0],["2023-01-13",8.9,9.63,8.9,9.05,28340.0],["2023-01-17",8.9,9.3,8.8,8.95,14800.0],["2023-01-18",9.3,9.3,8.5,8.7,16560.0],["2023-01-19",8.675,9.325,8.6,8.6,35160.0],["2023-01-20",9.05,9.25,8.85,9.1,21220.0],["2023-01-23",9.05,9.875,8.75,8.85,38680.0],["2023-01-24",9.05,9.15,8.6,8.75,9140.0],["2023-01-25",9.05,9.2,8.65,8.7,18860.0],["2023-01-26",9.005,9.095,8.7,8.7,13480.0],["2023-01-27",8.85,9.45,8.845,9.35,17240.0],["2023-01-30",8.75,9.0,8.55,8.85,19540.0],["2023-01-31",8.925,9.235,8.85,9.05,17140.0],["2023-02-01",9.05,9.45,8.75,9.15,17980.0],["2023-02-02",9.4,9.85,8.85,9.05,56960.0],["2023-02-03",8.75,9.2,8.75,8.75,20340.0],["2023-02-06",8.55,8.65,7.75,7.8,24400.0],["2023-02-07",7.85,8.15,7.5,7.7,20940.0],["2023-02-08",7.6,7.99,6.75,7.15,25700.0],["2023-02-09",7.5,7.6,5.35,6.15,104360.0],["2023-02-10",6.1,6.425,5.5,5.75,44280.0],["2023-02-13",5.5,6.4,5.2,5.25,79500.0],["2023-02-14",5.5,5.65,5.25,5.4,58460.0],["2023-02-15",5.5,6.1,5.35,5.5,73140.0],["2023-02-16",5.5,5.85,5.4,5.4,33940.0],["2023-02-17",5.25,5.8,5.25,5.4,41040.0],["2023-02-21",5.4,5.5,5.25,5.3,19360.0],["2023-02-22",5.375,5.375,5.25,5.3,18340.0],["2023-02-23",5.265,5.5,5.0,5.4,25340.0],["2023-02-24",5.3,5.35,5.25,5.3,5800.0],["2023-02-27",5.45,5.45,5.115,5.15,6920.0],["2023-02-28",5.05,5.2,4.9,4.975,31500.0],["2023-03-01",5.05,5.1,4.975,5.0,8960.0],["2023-03-02",4.95,5.25,4.95,5.015,47620.0],["2023-03-03",5.0,5.9,4.95,5.35,101800.0],["2023-03-06",5.7,6.0,5.4,5.55,33560.0],["2023-03-07",5.5,5.69,5.25,5.4,24300.0],["2023-03-08",5.4,5.55,5.4,5.5,5020.0],["2023-03-09",5.5,5.55,5.15,5.3,13780.0],["2023-03-10",5.4,5.45,5.015,5.115,9320.0],["2023-03-13",5.2,5.4,5.1,5.25,10440.0],["2023-03-14",5.225,5.25,4.8,4.9,57280.0],["2023-03-15",4.85,4.995,4.75,4.785,15560.0],["2023-03-16",4.8,4.9,4.79,4.9,1860.0],["2023-03-17",4.85,4.9,4.755,4.855,3720.0],["2023-03-20",4.9,4.92,4.4,4.6,14140.0],["2023-03-21",4.775,4.975,4.65,4.9,11360.0],["2023-03-22",4.8,5.0,4.65,4.85,11960.0],["2023-03-23",4.925,5.2,4.925,5.2,11320.0],["2023-03-24",5.2,5.29,5.1,5.25,8720.0],["2023-03-27",5.0,5.3,5.0,5.21,46020.0],["2023-03-28",4.65,5.46,4.59,4.85,34740.0],["2023-03-29",5.0,5.0,4.85,4.92,3200.0],["2023-03-30",4.96,5.0,4.505,4.83,18220.0],["2023-03-31",5.0,5.2,4.66,5.06,25640.0],["2023-04-03",4.95,5.75,4.75,5.375,67940.0],["2023-04-04",5.5,5.9,5.1,5.45,54180.0],["2023-04-05",5.55,5.6,5.2,5.45,31720.0],["2023-04-06",5.5,5.8,5.3,5.65,14420.0],["2023-04-10",5.7,5.85,5.35,5.85,14900.0],["2023-04-11",5.65,6.3,5.65,6.1,28520.0],["2023-04-12",5.85,6.25,5.65,6.1,18440.0],["2023-04-13",6.125,6.25,5.95,6.075,9860.0],["2023-04-14",6.2,6.25,5.85,6.15,12840.0],["2023-04-17",6.1,6.1,5.85,5.86,2300.0],["2023-04-18",5.85,7.125,5.85,6.9,54600.0],["2023-04-19",6.55,6.9,6.4,6.9,18380.0],["2023-04-20",6.8,7.0,6.55,6.95,11920.0],["2023-04-21",6.8,6.8,6.3,6.4,9280.0],["2023-04-24",6.5,6.65,6.3,6.5,12880.0],["2023-04-25",6.275,6.4,6.0,6.1,13740.0],["2023-04-26",6.05,6.5,6.05,6.4,3600.0],["2023-04-27",6.115,6.7,6.115,6.65,3980.0],["2023-04-28",6.375,6.6,6.2,6.55,1040.0],["2023-05-01",6.39,6.5,6.3,6.5,2540.0],["2023-05-02",6.35,6.85,6.19,6.5,11440.0],["2023-05-03",6.6,6.9,6.4,6.75,12160.0],["2023-05-04",6.5,6.85,6.35,6.55,7180.0],["2023-05-05",6.4,6.7,6.2,6.7,6040.0],["2023-05-08",6.5,6.7,6.355,6.65,3400.0],["2023-05-09",6.45,6.75,6.45,6.75,4800.0],["2023-05-10",6.55,6.6,5.85,6.185,8820.0],["2023-05-11",6.0,6.4,5.65,5.65,4740.0],["2023-05-12",5.6,6.05,5.25,5.25,17320.0],["2023-05-15",5.25,5.45,5.15,5.35,9600.0],["2023-05-16",5.35,6.25,5.29,5.75,4760.0],["2023-05-17",5.505,6.05,5.275,5.55,9180.0],["2023-05-18",5.7,5.95,5.35,5.55,3300.0],["2023-05-19",5.8,6.1,5.35,5.8,5420.0],["2023-05-22",6.05,6.05,5.0,5.15,35240.0],["2023-05-23",5.25,5.25,5.0,5.2,8000.0],["2023-05-24",5.25,5.3,4.8,4.85,11220.0],["2023-05-25",5.35,5.35,4.85,5.15,3920.0],["2023-05-26",4.85,5.05,4.85,4.97,3680.0],["2023-05-30",4.95,4.97,4.755,4.905,10200.0],["2023-05-31",4.815,4.83,4.6,4.825,9400.0],["2023-06-01",4.8,4.8,3.75,4.305,44980.0],["2023-06-02",4.45,4.65,4.45,4.575,4060.0],["2023-06-05",4.55,4.575,4.055,4.2,8920.0],["2023-06-06",4.45,5.75,4.45,5.25,42660.0],["2023-06-07",5.0,5.6,4.65,5.0,18500.0],["2023-06-08",5.0,5.0,4.8,4.83,3520.0],["2023-06-09",4.84,4.85,4.6,4.7,11100.0],["2023-06-12",4.6,4.9,4.6,4.875,3420.0],["2023-06-13",4.99,5.4,4.99,5.2,17100.0],["2023-06-14",5.35,5.75,5.2,5.3,30280.0],["2023-06-15",5.2,5.3,4.75,4.8,24700.0],["2023-06-16",5.0,5.05,4.85,4.95,11840.0],["2023-06-20",4.85,5.05,4.005,5.05,13620.0],["2023-06-21",4.7,4.95,4.6,4.95,4820.0],["2023-06-22",4.55,5.0,4.465,4.7,5360.0],["2023-06-23",4.5,4.9,4.5,4.725,420.0],["2023-06-26",4.75,4.95,4.5,4.605,2860.0],["2023-06-27",4.725,4.95,4.625,4.625,6800.0],["2023-06-28",4.65,4.835,4.525,4.825,1000.0],["2023-06-29",4.9,4.95,4.825,4.825,1600.0],["2023-06-30",4.75,4.825,4.6,4.605,3960.0],["2023-07-03",4.825,4.92,4.455,4.455,6680.0],["2023-07-05",4.455,4.85,4.455,4.8,4840.0],["2023-07-06",4.65,4.7,4.5,4.7,1180.0],["2023-07-07",4.7,4.75,4.525,4.525,5400.0],["2023-07-10",4.7,4.9,4.7,4.7,5600.0],["2023-07-11",4.8,4.955,4.8,4.955,6740.0],["2023-07-12",4.75,5.0,4.75,4.925,5900.0],["2023-07-13",4.925,5.0,4.85,5.0,7020.0],["2023-07-14",5.1,5.1,4.525,4.745,8520.0],["2023-07-17",4.9,4.9,4.725,4.795,2060.0],["2023-07-18",4.765,5.05,4.6,4.6,5340.0],["2023-07-19",4.65,4.75,4.6,4.65,12200.0],["2023-07-20",4.63,4.99,4.63,4.8,5300.0],["2023-07-21",4.8,4.95,4.6,4.8,660.0],["2023-07-24",4.61,4.95,4.61,4.755,3280.0],["2023-07-25",4.755,4.95,4.65,4.7,2820.0],["2023-07-26",4.6,4.95,4.6,4.6,4800.0],["2023-07-27",4.83,4.865,4.5,4.5,6460.0],["2023-07-28",4.5,4.925,4.5,4.65,24100.0],["2023-07-31",5.0,5.0,4.59,4.625,16080.0],["2023-08-01",4.65,4.75,4.55,4.75,4380.0],["2023-08-02",4.75,4.75,4.55,4.65,5620.0],["2023-08-03",4.7,4.895,4.64,4.895,3320.0],["2023-08-04",4.75,4.85,4.6,4.75,3340.0],["2023-08-07",4.6,4.75,4.5,4.575,3120.0],["2023-08-08",4.55,4.75,4.5,4.7,3620.0],["2023-08-09",4.65,4.7,4.525,4.525,3940.0],["2023-08-10",4.7,4.75,4.5,4.5,4940.0],["2023-08-11",4.55,4.55,4.5,4.5,2920.0],["2023-08-14",4.5,4.65,4.5,4.63,6600.0],["2023-08-15",4.65,4.65,4.45,4.6,1880.0],["2023-08-16",4.5,4.6,4.4,4.55,2420.0],["2023-08-17",4.45,4.55,4.4,4.55,1420.0],["2023-08-18",4.405,4.445,4.3,4.3,4900.0],["2023-08-21",4.25,4.3,4.15,4.21,7300.0],["2023-08-22",4.25,4.26,4.25,4.25,2500.0],["2023-08-23",4.21,4.275,4.15,4.2,2240.0],["2023-08-24",4.25,4.35,4.235,4.255,4940.0],["2023-08-25",4.33,4.35,4.25,4.25,920.0],["2023-08-28",4.25,4.65,4.25,4.5,4280.0],["2023-08-29",4.4,4.5,4.225,4.45,5600.0],["2023-08-30",4.35,4.475,4.3,4.405,4120.0],["2023-08-31",4.3,4.45,4.15,4.15,3320.0],["2023-09-01",4.225,4.225,4.05,4.15,13940.0],["2023-09-05",4.05,4.05,3.95,3.95,7740.0],["2023-09-06",3.95,3.975,3.6,3.65,20880.0],["2023-09-07",3.65,4.05,3.3,4.05,16380.0],["2023-09-08",3.77,4.0,3.72,3.8,9500.0],["2023-09-11",3.65,3.75,3.5,3.6,2240.0],["2023-09-12",3.475,4.045,3.475,3.8,4000.0],["2023-09-13",3.7,3.75,3.35,3.695,4960.0],["2023-09-14",3.555,4.0,3.35,3.94,4340.0],["2023-09-15",3.76,3.825,3.69,3.7,2520.0],["2023-09-18",3.505,3.99,3.5,3.695,2980.0],["2023-09-19",3.6,3.75,3.41,3.745,1680.0],["2023-09-20",3.65,3.75,3.65,3.7,1880.0],["2023-09-21",3.59,3.66,3.55,3.6,1640.0],["2023-09-22",3.75,3.9,3.6,3.75,10640.0],["2023-09-25",3.995,3.995,3.445,3.575,10140.0],["2023-09-26",3.5,3.85,3.46,3.8,6640.0],["2023-09-27",3.8,3.9,3.535,3.84,1640.0],["2023-09-28",3.535,3.75,3.535,3.58,780.0],["2023-09-29",3.6,3.925,3.6,3.9,3880.0],["2023-10-02",3.6,3.945,3.55,3.7,1940.0],["2023-10-03",3.65,4.0,3.645,3.65,2360.0],["2023-10-04",3.65,3.8,3.58,3.8,660.0],["2023-10-05",3.6,3.875,3.6,3.7,2680.0],["2023-10-06",3.58,4.05,3.58,3.62,4540.0],["2023-10-09",3.65,3.7,3.615,3.68,3940.0],["2023-10-10",3.715,3.875,3.68,3.85,5440.0],["2023-10-11",3.94,4.1,3.85,4.0,2560.0],["2023-10-12",3.85,4.07,3.75,4.025,1980.0],["2023-10-13",4.0,4.1,4.0,4.02,480.0],["2023-10-16",4.02,4.4,4.02,4.35,4340.0],["2023-10-17",4.5,4.5,4.25,4.25,2500.0],["2023-10-18",4.25,4.345,4.085,4.085,1320.0],["2023-10-19",4.0,4.05,3.775,3.965,2320.0],["2023-10-20",3.75,3.9,3.75,3.83,3800.0],["2023-10-23",3.83,3.985,3.75,3.755,1720.0],["2023-10-24",3.95,3.95,3.6,3.78,1940.0],["2023-10-25",3.65,3.65,3.65,3.65,440.0],["2023-10-26",3.85,3.85,3.5,3.5,3000.0],["2023-10-27",3.5,3.75,3.5,3.5,3060.0],["2023-10-30",3.5,3.575,3.35,3.4,2720.0],["2023-10-31",3.4,3.5,3.3,3.45,4440.0],["2023-11-01",3.45,3.625,3.3,3.45,1060.0],["2023-11-02",3.375,3.6,3.375,3.45,980.0],["2023-11-03",3.45,3.55,3.25,3.35,16240.0],["2023-11-06",3.35,3.35,3.325,3.35,4500.0],["2023-11-07",3.25,3.36,3.25,3.35,1080.0],["2023-11-08",3.35,3.35,3.25,3.25,4060.0],["2023-11-09",3.3,3.55,3.125,3.15,9040.0],["2023-11-10",3.1,3.125,2.95,3.075,11100.0],["2023-11-13",3.0,3.15,3.0,3.14,1960.0],["2023-11-14",3.1,3.195,2.95,3.05,4700.0],["2023-11-15",3.05,3.2,2.85,2.95,21220.0],["2023-11-16",3.05,3.1,2.85,2.85,4480.0],["2023-11-17",2.9,3.1,2.85,2.85,6720.0],["2023-11-20",2.85,3.0,2.85,2.85,12760.0],["2023-11-21",2.85,3.035,2.85,2.985,3340.0],["2023-11-22",2.9,2.9,2.55,2.65,7800.0],["2023-11-24",2.7,2.76,2.45,2.575,19280.0],["2023-11-27",2.575,2.745,2.5,2.57,12080.0],["2023-11-28",2.57,2.775,2.5,2.635,4000.0],["2023-11-29",2.5,2.745,2.5,2.66,7900.0],["2023-11-30",2.645,2.85,2.6,2.65,6560.0],["2023-12-01",2.6,2.85,2.6,2.745,7220.0],["2023-12-04",2.65,2.7,2.6,2.65,3400.0],["2023-12-05",2.82,2.885,2.55,2.795,9220.0],["2023-12-06",2.85,2.875,2.65,2.7,11560.0],["2023-12-07",2.6,2.645,1.75,2.1,32200.0],["2023-12-08",2.155,2.155,1.68,1.685,36340.0],["2023-12-11",1.685,2.05,1.675,1.95,16480.0],["2023-12-12",1.83,2.0,1.75,2.0,5020.0],["2023-12-13",1.91,1.945,1.815,1.815,8880.0],["2023-12-14",1.755,1.805,1.65,1.775,38420.0],["2023-12-15",1.75,1.84,1.75,1.84,14540.0],["2023-12-18",1.41,1.67,1.41,1.57,48900.0],["2023-12-19",1.56,1.56,1.46,1.51,43000.0],["2023-12-20",1.56,1.72,1.5,1.63,57600.0],["2023-12-21",1.608,1.61,1.47,1.55,8300.0],["2023-12-22",1.52,1.7,1.48,1.5,31600.0],["2023-12-26",1.56,1.6,1.5,1.6,6900.0],["2023-12-27",1.6,1.745,1.538,1.72,26400.0],["2023-12-28",1.76,2.46,1.737,2.08,147800.0],["2023-12-29",2.07,2.223,1.993,2.07,26900.0],["2024-01-02",2.06,2.06,1.81,1.962,17900.0],["2024-01-03",1.88,2.08,1.81,1.98,10300.0],["2024-01-04",1.961,2.08,1.94,1.96,11300.0],["2024-01-05",1.96,2.35,1.92,2.35,70700.0],["2024-01-08",2.39,2.78,2.35,2.52,75100.0],["2024-01-09",2.6,2.86,2.36,2.66,15600.0],["2024-01-10",2.66,2.808,2.63,2.8,15100.0],["2024-01-11",2.81,3.0,2.725,2.96,38300.0],["2024-01-12",3.0,3.5,2.976,3.5,47300.0],["2024-01-16",3.55,3.55,2.5,3.03,44500.0],["2024-01-17",3.17,3.39,2.7,2.905,21000.0],["2024-01-18",2.91,2.92,2.75,2.76,5600.0],["2024-01-19",2.71,2.71,2.5,2.5,21900.0],["2024-01-22",2.64,2.65,2.5,2.5,5100.0],["2024-01-23",2.5,2.695,2.5,2.5,6700.0],["2024-01-24",2.53,2.66,2.53,2.57,5500.0],["2024-01-25",2.615,2.67,2.56,2.57,5600.0],["2024-01-26",2.66,2.66,2.55,2.555,9100.0],["2024-01-29",2.54,2.54,2.401,2.42,2100.0],["2024-01-30",2.4,2.4,2.01,2.169,3600.0],["2024-01-31",2.01,2.41,2.01,2.1,20000.0],["2024-02-01",2.1,2.338,2.1,2.12,16000.0],["2024-02-02",2.06,2.06,1.88,1.95,12100.0],["2024-02-05",1.875,1.949,1.81,1.87,12000.0],["2024-02-06",2.05,2.18,1.91,2.04,20900.0],["2024-02-07",1.98,2.04,1.95,2.04,10500.0],["2024-02-08",2.345,2.345,2.055,2.13,11100.0],["2024-02-09",2.13,2.13,2.03,2.04,3200.0],["2024-02-12",2.053,2.14,2.051,2.14,5700.0],["2024-02-13",2.075,2.14,2.01,2.024,1400.0],["2024-02-14",2.04,2.04,2.03,2.03,900.0],["2024-02-15",2.08,2.455,2.04,2.36,30600.0],["2024-02-16",2.28,2.53,2.26,2.45,8100.0],["2024-02-20",2.5,2.65,2.26,2.26,6300.0],["2024-02-21",2.53,2.53,2.279,2.38,2800.0],["2024-02-22",2.82,2.82,2.51,2.546,19000.0],["2024-02-23",2.42,2.782,2.42,2.55,16100.0],["2024-02-26",2.54,2.84,2.5,2.722,33500.0],["2024-02-27",2.696,3.0,2.67,3.0,19900.0],["2024-02-28",3.0,3.0,2.73,2.81,4700.0],["2024-02-29",2.79,3.0,2.715,2.77,56900.0],["2024-03-01",2.81,3.0,2.81,2.87,11100.0],["2024-03-04",2.81,3.172,2.8,2.84,23800.0],["2024-03-05",2.77,2.955,2.76,2.8,2800.0],["2024-03-06",2.8,2.97,2.8,2.88,13100.0],["2024-03-07",2.933,3.18,2.905,3.12,36500.0],["2024-03-08",3.16,3.16,3.048,3.141,8600.0],["2024-03-11",3.19,3.2,3.01,3.15,10800.0],["2024-03-12",3.0,3.1,2.95,3.07,14600.0],["2024-03-13",2.96,3.044,2.9,3.044,6700.0],["2024-03-14",2.92,3.041,2.915,3.03,13500.0],["2024-03-15",2.92,3.0,2.9,2.9,7500.0],["2024-03-18",2.9,3.19,2.58,2.81,34300.0],["2024-03-19",2.88,2.933,2.83,2.87,9400.0],["2024-03-20",2.89,3.0,2.83,2.98,6500.0],["2024-03-21",2.842,2.95,2.842,2.95,5300.0],["2024-03-22",3.0,3.0,2.94,2.94,5400.0],["2024-03-25",2.95,3.16,2.95,3.16,14800.0],["2024-03-26",2.93,3.15,2.93,3.15,2800.0],["2024-03-27",2.99,2.99,2.97,2.97,3100.0],["2024-03-28",2.947,2.947,2.9,2.9,3300.0],["2024-04-01",2.89,2.89,2.579,2.579,5400.0],["2024-04-02",2.75,2.91,2.5,2.91,10400.0],["2024-04-03",2.84,2.89,2.57,2.58,9200.0],["2024-04-04",2.55,2.755,2.53,2.53,1600.0],["2024-04-05",2.61,2.755,2.21,2.53,1800.0],["2024-04-08",2.52,3.11,2.52,2.87,12400.0],["2024-04-09",2.81,2.87,2.8,2.8,3700.0],["2024-04-10",2.592,2.728,2.592,2.728,1700.0],["2024-04-11",2.728,2.728,2.728,2.728,1200.0],["2024-04-12",2.615,2.66,2.6,2.6,2100.0],["2024-04-15",2.61,2.61,2.502,2.51,1800.0],["2024-04-16",2.32,2.66,2.22,2.27,5700.0],["2024-04-17",2.32,2.425,2.3,2.35,2400.0],["2024-04-18",2.3,2.72,2.22,2.465,3500.0],["2024-04-19",2.447,2.447,2.23,2.23,4200.0],["2024-04-22",2.587,2.587,2.136,2.136,6400.0],["2024-04-23",2.19,2.7,2.015,2.61,23700.0],["2024-04-24",2.46,3.0,2.46,2.75,14000.0],["2024-04-25",2.75,2.75,2.75,2.75,1900.0],["2024-04-26",2.95,2.95,2.708,2.89,3000.0],["2024-04-29",2.54,2.9,2.54,2.9,5000.0],["2024-04-30",2.536,2.815,2.536,2.668,3100.0],["2024-05-01",2.78,2.927,2.61,2.62,7400.0],["2024-05-02",2.78,2.85,2.702,2.85,5900.0],["2024-05-03",2.82,2.97,2.703,2.845,3300.0],["2024-05-06",2.84,3.05,2.7,2.7,16100.0],["2024-05-07",2.71,2.82,2.58,2.7,20000.0],["2024-05-08",2.713,2.73,2.7,2.71,3700.0],["2024-05-09",2.756,2.756,2.42,2.53,3900.0],["2024-05-10",2.55,2.708,2.51,2.51,10300.0],["2024-05-13",2.6,2.6,2.499,2.52,3200.0],["2024-05-14",2.7,2.7,2.53,2.53,2600.0],["2024-05-15",2.53,2.684,2.53,2.53,3700.0],["2024-05-16",2.558,2.65,2.558,2.61,7000.0],["2024-05-17",2.65,2.95,2.61,2.89,11200.0],["2024-05-20",2.91,2.99,2.86,2.86,10200.0],["2024-05-21",2.91,2.91,2.8,2.8,1800.0],["2024-05-22",2.81,2.928,2.81,2.91,2300.0],["2024-05-23",2.9,2.99,2.823,2.965,5500.0],["2024-05-24",2.62,3.0,2.62,2.9,10500.0],["2024-05-28",2.8,2.8,2.61,2.61,2300.0],["2024-05-29",2.62,2.705,2.61,2.689,6700.0],["2024-05-30",2.65,2.69,2.65,2.68,1500.0],["2024-05-31",2.6,2.87,2.58,2.87,2600.0],["2024-06-03",2.5,2.615,2.5,2.53,3000.0],["2024-06-04",2.55,2.56,2.55,2.55,3300.0],["2024-06-05",2.545,2.69,2.545,2.685,12200.0],["2024-06-06",2.51,2.6,2.457,2.6,7400.0],["2024-06-07",2.34,2.468,2.34,2.468,4500.0],["2024-06-10",2.44,2.585,2.43,2.43,4900.0],["2024-06-11",2.33,2.33,2.24,2.255,3600.0],["2024-06-12",2.32,2.32,2.15,2.15,10300.0],["2024-06-13",2.26,2.49,2.11,2.22,42000.0],["2024-06-14",2.11,2.2,2.11,2.12,1700.0],["2024-06-17",2.22,2.22,2.121,2.21,5200.0],["2024-06-18",2.278,2.278,2.19,2.19,5600.0],["2024-06-20",2.163,2.26,2.112,2.26,1800.0],["2024-06-21",2.16,2.26,2.16,2.26,2400.0],["2024-06-24",2.13,2.22,2.13,2.22,3700.0],["2024-06-25",2.21,2.22,2.15,2.15,3100.0],["2024-06-26",2.19,2.2,1.94,1.94,9100.0],["2024-06-27",1.94,2.159,1.9,2.05,32500.0],["2024-06-28",1.99,2.151,1.99,2.14,9600.0],["2024-07-01",2.13,2.28,1.99,1.99,4800.0],["2024-07-02",1.98,2.09,1.98,2.0,9600.0],["2024-07-03",2.1,2.132,2.0,2.1,13500.0],["2024-07-05",2.13,2.17,1.99,2.07,8900.0],["2024-07-08",2.09,2.27,2.01,2.01,3100.0],["2024-07-09",1.98,2.19,1.98,2.031,3700.0],["2024-07-10",2.14,2.22,1.97,1.97,11500.0],["2024-07-11",2.09,2.11,1.98,1.98,8900.0],["2024-07-12",2.15,2.15,1.98,2.0,13700.0],["2024-07-15",2.0,2.16,1.98,1.98,10500.0],["2024-07-16",2.08,2.26,2.042,2.173,12300.0],["2024-07-17",2.11,2.5,2.11,2.34,19900.0],["2024-07-18",2.4,2.4,2.24,2.25,2900.0],["2024-07-19",2.25,2.3,1.98,2.3,17100.0],["2024-07-22",2.21,2.37,2.2,2.36,2900.0],["2024-07-23",2.23,2.5,2.031,2.33,7100.0],["2024-07-24",2.3,2.3,2.1,2.12,2400.0],["2024-07-25",2.256,2.42,2.12,2.24,10600.0],["2024-07-26",2.29,2.32,2.13,2.13,7800.0],["2024-07-29",2.2,2.25,2.13,2.13,2400.0],["2024-07-30",2.13,2.13,2.13,2.13,1400.0],["2024-07-31",2.23,2.27,2.15,2.15,3200.0],["2024-08-01",2.25,2.25,2.13,2.13,3000.0],["2024-08-02",2.176,2.176,1.98,1.98,8700.0],["2024-08-05",1.93,2.09,1.93,2.005,7600.0],["2024-08-06",2.02,2.04,1.97,2.039,5700.0],["2024-08-07",2.03,2.27,1.94,1.94,7200.0],["2024-08-08",2.0,2.01,2.0,2.01,1600.0],["2024-08-09",1.97,2.05,1.96,1.96,1800.0],["2024-08-12",1.961,1.98,1.96,1.96,2900.0],["2024-08-13",1.96,1.97,1.91,1.91,2300.0],["2024-08-14",1.955,1.96,1.91,1.958,1400.0],["2024-08-15",2.0,2.0,2.0,2.0,2300.0],["2024-08-16",2.01,2.01,2.0,2.0,1300.0],["2024-08-19",2.08,2.11,2.08,2.11,1200.0],["2024-08-20",2.11,2.11,1.95,1.95,3200.0],["2024-08-21",2.04,2.04,1.95,2.0,8700.0],["2024-08-22",2.0,2.25,2.0,2.17,10700.0],["2024-08-23",2.276,2.276,2.0,2.1,5100.0],["2024-08-26",1.95,2.1,1.95,2.03,3900.0],["2024-08-27",2.008,2.03,2.0,2.01,4900.0],["2024-08-28",2.1,2.151,2.0,2.0,6400.0],["2024-08-29",2.12,2.12,1.96,1.96,4400.0],["2024-08-30",1.97,1.97,1.97,1.97,1300.0],["2024-09-03",2.065,2.15,1.97,1.97,3100.0],["2024-09-04",2.0,2.26,1.99,2.1,2900.0],["2024-09-05",2.0,2.04,1.96,1.97,2800.0],["2024-09-06",2.0,2.144,1.99,2.01,18900.0],["2024-09-09",2.01,2.04,2.01,2.01,4600.0],["2024-09-10",2.03,2.05,2.02,2.05,6700.0],["2024-09-11",2.06,2.06,1.97,2.02,16900.0],["2024-09-12",2.02,2.1,2.02,2.1,2600.0],["2024-09-13",2.11,2.11,2.09,2.09,4600.0],["2024-09-16",2.11,2.11,2.1,2.1,1600.0],["2024-09-17",2.1,2.187,2.045,2.1,19500.0],["2024-09-18",2.1,2.14,2.1,2.14,4000.0],["2024-09-19",2.11,2.15,2.095,2.14,10900.0],["2024-09-20",2.08,2.12,2.03,2.03,1700.0],["2024-09-23",2.03,2.04,2.02,2.036,5400.0],["2024-09-24",2.03,2.296,2.03,2.14,15600.0],["2024-09-25",2.05,2.185,2.05,2.185,8400.0],["2024-09-26",2.29,2.4,2.1,2.37,18700.0],["2024-09-27",2.37,2.72,2.32,2.54,31800.0],["2024-09-30",2.65,3.042,2.582,2.98,24700.0],["2024-10-01",3.02,3.19,2.58,2.705,29700.0],["2024-10-02",2.73,2.83,2.7,2.7,7900.0],["2024-10-03",2.78,2.98,2.61,2.61,10400.0],["2024-10-04",2.715,2.75,2.62,2.675,17000.0],["2024-10-07",2.711,3.15,2.7,3.15,53100.0],["2024-10-08",2.97,3.06,2.96,3.03,15700.0],["2024-10-09",2.711,3.03,2.711,2.85,5700.0],["2024-10-10",2.71,2.9,2.71,2.81,2800.0],["2024-10-11",2.67,2.81,2.63,2.76,6100.0],["2024-10-14",2.66,2.74,2.66,2.71,2800.0],["2024-10-15",2.7,2.77,2.7,2.72,4100.0],["2024-10-16",2.69,2.84,2.5,2.6,12700.0],["2024-10-17",2.59,2.6,2.51,2.58,6600.0],["2024-10-18",2.52,2.54,2.51,2.54,5700.0],["2024-10-21",2.41,2.5,2.05,2.17,46400.0],["2024-10-22",2.28,2.38,2.11,2.22,25300.0],["2024-10-23",2.239,2.248,2.22,2.22,4700.0],["2024-10-24",2.24,2.263,2.13,2.17,90900.0],["2024-10-25",2.17,2.315,2.12,2.14,138400.0],["2024-10-28",2.15,2.15,2.0,2.06,72000.0],["2024-10-29",2.05,2.2,2.0,2.014,18800.0],["2024-10-30",2.0,2.096,1.62,1.98,40200.0],["2024-10-31",2.01,2.065,1.8,1.82,6300.0],["2024-11-01",1.8,1.85,1.77,1.813,7400.0],["2024-11-04",1.91,1.91,1.81,1.81,6300.0],["2024-11-05",1.87,2.06,1.87,1.89,19300.0],["2024-11-06",1.89,1.943,1.89,1.94,4100.0],["2024-11-07",1.87,2.12,1.81,2.04,23300.0],["2024-11-08",1.95,1.992,1.95,1.992,2700.0],["2024-11-11",2.06,2.18,1.952,1.952,13700.0],["2024-11-12",1.902,1.93,1.9,1.93,13600.0],["2024-11-13",1.88,1.93,1.88,1.9,3600.0],["2024-11-14",1.89,1.89,1.87,1.881,4900.0],["2024-11-15",1.86,1.902,1.86,1.86,9200.0],["2024-11-18",1.97,1.97,1.88,1.9,3700.0],["2024-11-19",1.86,1.974,1.85,1.85,3900.0],["2024-11-20",1.99,1.99,1.8,1.8,8700.0],["2024-11-21",1.86,1.905,1.75,1.9,11500.0],["2024-11-22",1.82,2.0,1.82,1.9,8700.0],["2024-11-25",1.8,2.0,1.8,1.9,10000.0],["2024-11-26",1.9,2.15,1.867,1.96,20400.0],["2024-11-27",1.96,2.15,1.87,2.011,11500.0],["2024-11-29",1.98,2.11,1.92,1.92,11300.0],["2024-12-02",1.91,2.0,1.85,1.87,26000.0],["2024-12-03",1.82,1.992,1.82,1.83,29400.0],["2024-12-04",1.9,2.05,1.74,1.78,117000.0],["2024-12-05",1.823,1.84,1.75,1.78,34000.0],["2024-12-06",1.86,1.93,1.78,1.78,41000.0],["2024-12-09",1.98,2.12,1.7,1.72,172100.0],["2024-12-10",1.74,1.75,1.67,1.73,31200.0],["2024-12-11",1.76,1.893,1.5,1.61,84800.0],["2024-12-12",1.79,1.92,1.6,1.69,95500.0],["2024-12-13",1.726,1.79,1.65,1.68,43000.0],["2024-12-16",1.68,1.69,1.61,1.66,26000.0],["2024-12-17",1.59,1.65,1.5,1.625,64100.0],["2024-12-18",1.69,1.69,1.6,1.61,10600.0],["2024-12-19",1.66,1.66,1.539,1.55,10100.0],["2024-12-20",1.56,1.63,1.56,1.615,13400.0],["2024-12-23",1.615,1.637,1.56,1.57,7200.0],["2024-12-24",1.563,1.57,1.52,1.57,23300.0],["2024-12-26",1.58,1.625,1.57,1.591,8200.0],["2024-12-27",1.6,1.619,1.55,1.56,17700.0],["2024-12-30",1.52,1.6,1.52,1.59,9300.0],["2024-12-31",1.56,1.595,1.55,1.59,2700.0],["2025-01-02",1.64,1.64,1.55,1.57,13500.0],["2025-01-03",1.57,1.593,1.55,1.565,21700.0],["2025-01-06",1.61,1.775,1.61,1.73,35400.0],["2025-01-07",1.81,1.82,1.7,1.727,38300.0],["2025-01-08",1.716,1.855,1.7,1.71,10300.0],["2025-01-10",1.79,1.79,1.7,1.716,3800.0],["2025-01-13",1.7,1.708,1.65,1.68,14800.0],["2025-01-14",1.66,1.707,1.597,1.63,4600.0],["2025-01-15",1.634,1.634,1.589,1.61,2700.0],["2025-01-16",1.63,1.642,1.63,1.642,1200.0],["2025-01-17",1.63,1.699,1.63,1.665,4200.0],["2025-01-21",1.7,1.785,1.7,1.7,2600.0],["2025-01-22",1.75,1.876,1.74,1.85,17300.0],["2025-01-23",1.82,1.85,1.804,1.812,6300.0],["2025-01-24",1.85,1.92,1.8,1.92,10100.0],["2025-01-27",1.97,1.97,1.75,1.91,15100.0],["2025-01-28",1.828,1.9,1.82,1.9,9800.0],["2025-01-29",1.9,1.946,1.888,1.92,7100.0],["2025-01-30",1.9,1.94,1.9,1.905,4400.0],["2025-01-31",1.9,1.905,1.9,1.9,4000.0],["2025-02-03",1.75,1.9,1.715,1.724,15700.0],["2025-02-04",1.83,1.83,1.75,1.79,4100.0],["2025-02-05",1.8,1.89,1.8,1.89,14700.0],["2025-02-06",1.85,1.86,1.85,1.86,5300.0],["2025-02-07",1.855,1.875,1.855,1.875,1100.0],["2025-02-10",1.97,1.97,1.895,1.92,8100.0],["2025-02-11",1.9,1.94,1.86,1.86,3800.0],["2025-02-12",1.86,1.955,1.86,1.877,5200.0],["2025-02-13",1.88,2.08,1.85,2.04,23500.0],["2025-02-14",1.995,2.025,1.958,2.02,13100.0],["2025-02-18",1.96,2.0,1.925,1.974,12000.0],["2025-02-19",1.97,1.97,1.95,1.95,4500.0],["2025-02-20",2.0,2.04,1.99,1.99,1800.0],["2025-02-21",2.0,2.1,2.0,2.06,21000.0],["2025-02-24",2.059,2.059,1.967,1.97,6200.0],["2025-02-25",1.97,2.06,1.9,1.99,10700.0],["2025-02-26",1.99,2.0,1.975,2.0,5000.0],["2025-02-27",2.01,2.04,1.99,1.99,12700.0],["2025-02-28",1.99,2.0,1.91,1.92,13400.0],["2025-03-03",1.95,2.0,1.95,1.97,8000.0],["2025-03-04",1.96,1.96,1.95,1.95,2800.0],["2025-03-05",1.936,1.936,1.86,1.86,4600.0],["2025-03-06",1.877,1.95,1.877,1.95,2800.0],["2025-03-07",1.96,1.97,1.96,1.96,5900.0],["2025-03-10",2.0,2.0,1.925,1.95,15200.0],["2025-03-11",1.96,2.011,1.95,2.011,2400.0],["2025-03-12",1.958,2.01,1.958,2.01,4600.0],["2025-03-13",1.938,1.96,1.938,1.96,4100.0],["2025-03-14",1.98,1.98,1.97,1.98,3400.0],["2025-03-17",1.98,2.02,1.98,2.02,3000.0],["2025-03-18",2.029,2.08,2.029,2.08,5800.0],["2025-03-19",2.035,2.035,1.979,1.979,1800.0],["2025-03-20",2.06,2.43,2.06,2.31,21300.0],["2025-03-21",2.22,2.37,2.22,2.335,9500.0],["2025-03-24",2.35,2.72,2.35,2.36,35700.0],["2025-03-25",2.499,2.5,2.07,2.12,17600.0],["2025-03-26",2.045,2.066,1.6,1.62,61700.0],["2025-03-27",1.71,1.78,1.71,1.73,12900.0],["2025-03-28",1.75,1.75,1.595,1.595,28800.0],["2025-03-31",1.63,1.94,1.425,1.92,115400.0],["2025-04-01",1.83,1.9,1.7,1.7,8500.0],["2025-04-02",1.72,1.88,1.677,1.81,39900.0],["2025-04-03",1.69,1.889,1.631,1.65,84900.0],["2025-04-04",1.65,1.689,1.5,1.64,111100.0],["2025-04-07",1.59,1.63,1.51,1.51,26900.0],["2025-04-08",1.51,1.59,1.51,1.54,21900.0],["2025-04-09",1.54,1.9,1.48,1.9,172800.0],["2025-04-10",1.75,2.37,1.52,1.64,127700.0],["2025-04-11",1.57,1.624,1.26,1.452,53900.0],["2025-04-14",1.48,1.581,1.48,1.51,9800.0],["2025-04-15",1.54,1.589,1.5,1.58,10300.0],["2025-04-16",1.56,1.9,1.5,1.65,81300.0],["2025-04-17",1.77,1.77,1.675,1.71,6000.0],["2025-04-21",1.675,1.79,1.51,1.77,10700.0],["2025-04-22",1.835,1.87,1.634,1.634,20800.0],["2025-04-23",1.87,1.98,1.725,1.82,55300.0],["2025-04-24",1.89,2.0,1.77,1.81,50700.0],["2025-04-25",1.956,2.02,1.647,1.7,50900.0],["2025-04-28",1.78,1.99,1.72,1.89,34600.0],["2025-04-29",1.84,2.09,1.83,2.067,12400.0],["2025-04-30",2.07,2.1,1.9,2.04,11600.0],["2025-05-01",1.81,2.14,1.81,1.91,8300.0],["2025-05-02",2.12,2.12,1.92,2.08,3500.0],["2025-05-05",2.1,2.2,1.96,1.96,5000.0],["2025-05-06",2.0,2.17,2.0,2.15,10200.0],["2025-05-07",2.16,2.19,2.01,2.01,8000.0],["2025-05-08",1.99,2.61,1.99,2.12,109200.0],["2025-05-09",2.118,2.31,2.02,2.03,5100.0],["2025-05-12",2.14,2.3,1.93,1.93,6000.0],["2025-05-13",2.14,2.5,1.9,1.9,167800.0],["2025-05-14",1.97,2.34,1.82,1.89,154300.0],["2025-05-15",2.04,2.27,1.81,2.04,108800.0],["2025-05-16",2.03,2.22,1.93,1.97,88400.0],["2025-05-19",2.04,2.11,1.97,2.09,20000.0],["2025-05-20",2.1,2.15,2.0,2.0,16800.0],["2025-05-21",1.96,2.073,1.85,1.96,7900.0],["2025-05-22",2.08,2.39,1.93,2.05,110100.0],["2025-05-23",2.06,2.23,1.98,1.98,20800.0],["2025-05-27",2.02,2.24,1.96,1.96,11500.0],["2025-05-28",1.97,2.16,1.97,2.0,20700.0],["2025-05-29",2.03,2.06,2.0,2.06,7300.0],["2025-05-30",2.09,2.5,1.96,2.08,118500.0],["2025-06-02",2.1,2.205,2.09,2.1,10900.0],["2025-06-03",2.022,2.19,2.022,2.06,9600.0],["2025-06-04",2.12,2.35,1.95,1.95,181100.0],["2025-06-05",2.07,2.1,2.0,2.01,17700.0],["2025-06-06",2.0,2.08,1.985,2.05,4400.0],["2025-06-09",2.09,2.09,2.04,2.09,10700.0],["2025-06-10",2.07,2.135,2.07,2.114,11100.0],["2025-06-11",2.07,2.07,1.962,2.05,7100.0],["2025-06-12",2.02,2.02,2.02,2.02,2900.0],["2025-06-13",2.0,2.041,1.85,2.01,10500.0],["2025-06-16",2.04,2.22,1.932,2.05,74700.0],["2025-06-17",2.05,2.31,1.978,2.04,149800.0],["2025-06-18",2.0,2.302,1.99,2.14,114200.0],["2025-06-20",2.14,2.45,2.055,2.09,114200.0],["2025-06-23",2.25,2.39,2.04,2.1,118200.0],["2025-06-24",2.12,2.16,2.05,2.16,19000.0],["2025-06-25",2.17,2.39,2.05,2.09,141000.0],["2025-06-26",2.05,2.34,2.05,2.2,168800.0],["2025-06-27",2.2,2.32,2.14,2.31,41900.0],["2025-06-30",2.228,2.3,2.1,2.192,103700.0],["2025-07-01",2.16,2.23,2.16,2.16,8700.0],["2025-07-02",2.15,2.19,2.15,2.19,700.0],["2025-07-03",2.12,2.23,2.116,2.16,22800.0],["2025-07-07",2.12,2.23,2.12,2.16,14800.0],["2025-07-08",2.13,2.22,2.13,2.21,9900.0],["2025-07-09",2.17,2.255,2.17,2.19,1700.0],["2025-07-10",2.28,2.28,2.15,2.24,9100.0],["2025-07-11",2.21,2.35,2.21,2.23,48100.0],["2025-07-14",2.23,2.451,2.22,2.27,63600.0],["2025-07-15",2.27,2.364,2.24,2.36,43700.0],["2025-07-16",2.36,2.4,2.28,2.35,75500.0],["2025-07-17",2.44,2.44,2.345,2.41,5900.0],["2025-07-18",2.36,2.48,2.2,2.213,136000.0],["2025-07-21",2.24,2.36,2.2,2.3,81000.0],["2025-07-22",2.25,2.26,2.2,2.21,6200.0],["2025-07-23",2.29,2.29,2.2,2.25,2400.0],["2025-07-24",2.259,2.29,2.23,2.25,31600.0],["2025-07-25",2.27,2.27,2.03,2.06,77800.0],["2025-07-28",2.08,2.09,2.04,2.07,38500.0],["2025-07-29",2.12,2.12,2.0,2.03,13600.0],["2025-07-30",2.03,2.23,1.94,1.96,162300.0],["2025-07-31",1.91,2.01,1.85,1.88,69300.0],["2025-08-01",1.97,1.97,1.9,1.9,2100.0],["2025-08-04",1.85,1.959,1.85,1.91,2700.0],["2025-08-05",1.9,1.9,1.7,1.84,60600.0],["2025-08-06",1.84,1.86,1.84,1.86,4900.0],["2025-08-07",1.93,2.002,1.92,1.94,10500.0],["2025-08-08",1.8,1.93,1.8,1.923,9500.0],["2025-08-11",1.91,1.967,1.91,1.96,2700.0],["2025-08-12",1.95,1.95,1.95,1.95,2000.0],["2025-08-13",1.965,2.0,1.95,2.0,1500.0],["2025-08-14",2.023,2.023,1.95,1.95,8300.0],["2025-08-15",1.95,1.964,1.95,1.964,2000.0],["2025-08-18",2.02,2.02,1.92,1.94,9000.0],["2025-08-19",1.96,1.97,1.96,1.97,500.0],["2025-08-20",1.97,2.0,1.96,1.97,4800.0],["2025-08-21",1.94,2.039,1.94,1.985,8800.0],["2025-08-22",1.91,2.06,1.91,1.96,5400.0],["2025-08-25",1.995,2.0,1.96,1.96,5100.0],["2025-08-26",1.99,1.99,1.99,1.99,200.0],["2025-08-27",2.02,2.03,1.93,1.93,1000.0],["2025-08-28",1.929,2.03,1.929,1.95,3200.0],["2025-08-29",1.98,2.024,1.95,1.96,15800.0],["2025-09-02",1.98,2.03,1.98,1.99,3600.0],["2025-09-03",1.995,2.08,1.904,2.05,465300.0],["2025-09-04",1.97,2.5,1.97,2.44,174900.0],["2025-09-05",2.22,2.406,2.2,2.2,12500.0],["2025-09-08",2.1,2.49,2.1,2.47,63200.0],["2025-09-09",2.36,2.81,2.36,2.68,76800.0],["2025-09-10",2.58,2.678,2.57,2.629,24100.0],["2025-09-11",2.61,2.62,2.6,2.62,5700.0],["2025-09-12",2.67,2.693,2.649,2.68,6800.0],["2025-09-15",2.73,3.05,2.73,3.021,38700.0],["2025-09-16",3.05,3.29,3.0,3.09,53800.0],["2025-09-17",3.1,3.55,3.09,3.55,52700.0],["2025-09-18",3.55,3.8,3.53,3.74,59000.0],["2025-09-19",3.79,4.2,3.77,4.08,85400.0],["2025-09-22",4.09,4.3,3.77,4.13,70500.0],["2025-09-23",4.0,4.2,3.8,4.15,33300.0],["2025-09-24",4.19,4.19,4.08,4.09,4600.0],["2025-09-25",4.03,4.09,3.85,3.85,80500.0],["2025-09-26",3.83,3.973,3.76,3.83,30900.0],["2025-09-29",3.8,4.0,3.8,4.0,17000.0],["2025-09-30",3.85,4.4,3.85,4.28,22400.0],["2025-10-01",4.26,4.57,4.26,4.48,25300.0],["2025-10-02",4.37,4.7,4.37,4.53,32200.0],["2025-10-03",4.62,5.145,4.55,4.921,66600.0],["2025-10-06",5.03,5.2,4.61,4.7,56200.0],["2025-10-07",4.71,4.878,4.65,4.78,6700.0],["2025-10-08",4.63,5.08,4.63,4.951,25500.0],["2025-10-09",4.86,5.1,4.86,4.96,41300.0],["2025-10-10",4.98,5.35,3.9,4.03,124600.0],["2025-10-13",4.4,5.0,4.27,4.99,58200.0],["2025-10-14",4.89,5.24,4.85,5.08,66400.0],["2025-10-15",5.2,5.85,5.2,5.46,62100.0],["2025-10-16",5.68,6.314,5.68,6.09,87500.0],["2025-10-17",6.09,6.09,5.5,5.5,45800.0],["2025-10-20",5.98,5.98,5.6,5.94,34000.0],["2025-10-21",6.0,6.19,6.0,6.15,3100.0],["2025-10-22",6.16,6.16,5.88,5.88,27200.0],["2025-10-23",6.0,6.23,5.92,6.23,48900.0],["2025-10-24",6.31,6.45,6.12,6.2,24300.0],["2025-10-27",6.36,6.36,6.07,6.11,27400.0],["2025-10-28",6.22,6.22,5.73,5.86,49900.0],["2025-10-29",5.72,5.73,4.6,5.07,116400.0],["2025-10-30",5.02,5.17,5.01,5.05,11500.0],["2025-10-31",5.21,5.39,5.07,5.37,13600.0],["2025-11-03",5.1,5.298,5.06,5.1,19400.0],["2025-11-04",5.0,5.01,4.8,4.8,12000.0],["2025-11-05",4.85,4.995,4.8,4.84,6900.0],["2025-11-06",4.78,4.84,4.7,4.7,7000.0],["2025-11-07",4.62,4.99,4.62,4.97,7600.0],["2025-11-10",4.88,5.177,4.78,5.1,21700.0],["2025-11-11",5.206,5.218,4.92,4.98,13600.0],["2025-11-12",4.945,5.19,4.945,5.0,10500.0],["2025-11-13",4.98,5.115,4.85,5.0,21600.0],["2025-11-14",4.85,5.1,4.85,4.97,6900.0],["2025-11-17",4.89,5.13,4.855,4.91,16000.0],["2025-11-18",4.8,5.0,4.78,5.0,27100.0],["2025-11-19",4.97,5.1,4.95,5.0,11600.0],["2025-11-20",4.93,5.011,4.859,4.94,10800.0],["2025-11-21",4.802,5.0,4.78,4.91,10900.0],["2025-11-24",4.8,5.25,4.78,5.04,77600.0],["2025-11-25",4.96,4.96,4.56,4.65,20500.0],["2025-11-26",4.75,5.0,4.66,4.93,20200.0],["2025-11-28",4.97,5.23,4.82,5.115,25100.0],["2025-12-01",4.79,5.03,4.5,5.025,17800.0],["2025-12-02",5.0,5.02,4.75,4.75,20000.0],["2025-12-03",4.77,4.81,4.72,4.74,1300.0],["2025-12-04",4.74,5.0,4.6,4.98,40800.0],["2025-12-05",4.6,5.01,4.6,5.01,12700.0],["2025-12-08",5.01,5.01,4.5,4.5,7900.0],["2025-12-09",4.54,4.65,4.5,4.5,15300.0],["2025-12-10",4.38,4.4,4.0,4.05,24300.0],["2025-12-11",4.15,4.15,2.65,3.18,42400.0],["2025-12-12",3.23,4.327,3.13,3.63,71000.0],["2025-12-15",3.79,4.13,3.79,3.83,21800.0],["2025-12-16",3.76,3.77,3.71,3.73,9000.0],["2025-12-17",4.0,4.13,3.93,4.13,13500.0],["2025-12-18",4.17,4.17,3.8,3.88,14300.0],["2025-12-19",3.97,4.37,3.91,4.06,7400.0],["2025-12-22",4.02,4.58,4.02,4.05,15400.0],["2025-12-23",4.08,4.33,3.99,3.99,3200.0],["2025-12-24",4.03,4.11,4.01,4.04,2100.0],["2025-12-26",3.94,4.03,3.86,3.87,7200.0],["2025-12-29",3.92,3.92,3.8,3.82,5400.0],["2025-12-30",3.8,3.8,3.52,3.52,7400.0],["2025-12-31",3.3,3.58,3.3,3.58,9900.0],["2026-01-02",3.42,3.72,3.4,3.41,6700.0],["2026-01-05",3.59,3.59,3.431,3.431,900.0],["2026-01-06",3.43,3.671,3.31,3.32,28900.0],["2026-01-07",3.425,3.425,3.22,3.269,7700.0],["2026-01-08",3.31,3.481,3.28,3.481,6600.0],["2026-01-09",3.44,3.44,3.28,3.28,3500.0],["2026-01-12",3.28,3.74,3.28,3.32,8000.0],["2026-01-13",3.31,3.47,3.28,3.28,3900.0],["2026-01-14",3.31,3.51,3.28,3.51,5000.0],["2026-01-15",3.54,3.59,3.444,3.444,1800.0],["2026-01-16",3.51,3.56,3.39,3.42,2300.0],["2026-01-20",3.34,3.6,3.33,3.51,15000.0],["2026-01-21",3.51,3.51,3.41,3.42,1800.0],["2026-01-22",3.6,3.65,3.474,3.482,11400.0],["2026-01-23",3.56,3.56,3.487,3.54,3500.0],["2026-01-26",3.54,3.54,3.45,3.45,5400.0],["2026-01-27",3.55,3.55,3.55,3.55,400.0],["2026-01-28",3.62,3.62,3.36,3.36,18100.0],["2026-01-29",3.5,3.67,3.47,3.66,3800.0],["2026-01-30",3.45,3.74,3.38,3.38,8700.0],["2026-02-02",3.38,3.38,3.38,3.38,0.0],["2026-02-03",3.51,3.51,3.51,3.51,2300.0],["2026-02-04",3.5,3.543,3.35,3.36,11300.0],["2026-02-05",3.37,3.5,3.36,3.5,1800.0],["2026-02-06",3.49,3.49,3.4,3.43,2800.0],["2026-02-09",3.42,3.65,3.4,3.65,1700.0],["2026-02-10",3.52,3.52,3.37,3.48,29500.0],["2026-02-11",3.45,3.45,3.45,3.45,200.0],["2026-02-12",3.39,3.535,3.39,3.535,1200.0],["2026-02-13",3.411,3.411,3.4,3.4,900.0],["2026-02-17",3.42,3.42,3.37,3.37,18800.0],["2026-02-18",3.41,3.545,3.41,3.545,400.0],["2026-02-19",3.545,3.545,3.545,3.545,0.0],["2026-02-20",3.455,3.455,3.38,3.38,2600.0],["2026-02-23",3.38,3.457,3.38,3.457,7900.0],["2026-02-24",3.38,3.38,3.375,3.375,1000.0],["2026-02-25",3.315,3.315,3.2,3.2,2000.0],["2026-02-26",3.206,3.21,3.2,3.2,600.0],["2026-02-27",3.2,3.25,3.2,3.25,500.0],["2026-03-02",3.2,3.2,3.06,3.06,7600.0],["2026-03-03",3.0,3.23,3.0,3.11,2000.0],["2026-03-04",3.05,3.11,3.05,3.1,15300.0],["2026-03-05",3.0,3.15,2.89,2.89,9500.0],["2026-03-06",2.895,2.895,2.79,2.79,1400.0],["2026-03-09",2.505,2.99,2.505,2.98,4100.0],["2026-03-10",2.44,2.86,2.44,2.8,3600.0],["2026-03-11",2.7,2.9,2.7,2.9,600.0],["2026-03-12",2.9,2.9,2.9,2.9,0.0],["2026-03-13",2.85,2.86,2.587,2.76,900.0],["2026-03-16",2.7,2.715,2.63,2.715,600.0],["2026-03-17",2.6,2.6,2.6,2.6,1400.0],["2026-03-18",2.719,2.719,2.719,2.719,2300.0],["2026-03-19",2.6,2.62,2.56,2.56,4400.0],["2026-03-20",2.535,2.535,2.516,2.516,800.0],["2026-03-23",2.45,2.507,2.45,2.48,3900.0],["2026-03-24",2.438,2.6,2.42,2.42,24300.0],["2026-03-25",2.35,2.42,2.29,2.42,8500.0],["2026-03-26",2.67,2.67,2.3,2.3,8800.0],["2026-03-27",2.315,2.44,2.29,2.31,2900.0],["2026-03-30",2.26,2.29,2.01,2.05,2800.0],["2026-03-31",2.14,2.14,1.81,1.81,5800.0],["2026-04-01",1.86,1.99,1.83,1.83,3100.0],["2026-04-02",1.77,1.87,1.73,1.73,6300.0],["2026-04-06",1.82,1.83,1.75,1.785,1300.0],["2026-04-07",1.8,1.87,1.76,1.76,2600.0],["2026-04-08",1.75,1.88,1.75,1.79,4800.0],["2026-04-09",1.79,2.11,1.74,1.78,16100.0],["2026-04-10",1.83,1.99,1.78,1.79,7500.0],["2026-04-13",1.762,1.89,1.75,1.843,5500.0],["2026-04-14",1.79,1.99,1.79,1.91,6800.0],["2026-04-15",1.93,1.98,1.77,1.77,23200.0],["2026-04-16",1.82,1.94,1.8,1.84,10700.0],["2026-04-17",1.94,2.14,1.94,1.99,6900.0],["2026-04-20",2.47,2.47,2.02,2.11,20500.0],["2026-04-21",2.17,2.26,2.165,2.23,4100.0],["2026-04-22",2.24,2.35,2.24,2.35,2900.0],["2026-04-23",2.3,2.59,2.3,2.59,8300.0],["2026-04-24",2.59,2.591,2.23,2.23,8500.0],["2026-04-27",2.38,2.38,2.12,2.12,4200.0],["2026-04-28",2.08,2.18,2.08,2.08,2600.0],["2026-04-29",2.1,2.175,2.09,2.12,1400.0],["2026-04-30",2.11,2.255,2.07,2.07,2800.0],["2026-05-01",2.11,2.12,2.08,2.08,2800.0],["2026-05-04",2.09,2.26,2.05,2.23,5200.0],["2026-05-05",2.0,3.04,2.0,2.67,56100.0],["2026-05-06",2.63,3.02,2.541,2.75,23800.0],["2026-05-07",2.74,2.9,2.725,2.73,5100.0],["2026-05-08",2.7,2.7,2.5,2.5,4100.0],["2026-05-11",2.5,2.85,2.15,2.22,24900.0],["2026-05-12",2.24,2.83,2.24,2.42,15000.0],["2026-05-13",2.44,2.485,2.4,2.4,9900.0],["2026-05-14",2.41,2.41,2.41,2.41,1700.0],["2026-05-15",2.371,2.49,2.371,2.49,2100.0],["2026-05-18",2.4,2.696,2.281,2.61,12700.0],["2026-05-19",2.61,2.61,2.61,2.61,0.0],["2026-05-20",2.63,2.64,2.6,2.64,1600.0],["2026-05-21",2.63,2.805,2.6,2.679,4100.0],["2026-05-22",2.65,2.675,2.61,2.65,3800.0],["2026-05-26",2.6,2.65,2.58,2.58,5200.0],["2026-05-27",2.675,2.675,2.567,2.58,10700.0],["2026-05-28",2.45,2.477,2.45,2.477,1800.0],["2026-05-29",2.47,2.55,2.4,2.45,3200.0],["2026-06-01",2.3,2.473,2.3,2.33,4500.0],["2026-06-02",2.33,2.33,2.29,2.32,2700.0],["2026-06-03",2.399,2.545,2.36,2.487,3800.0],["2026-06-04",2.3,2.435,2.3,2.35,2000.0],["2026-06-05",2.37,2.48,2.282,2.35,10100.0],["2026-06-08",2.431,2.515,2.4,2.4,4400.0],["2026-06-09",2.22,2.32,2.22,2.25,2100.0],["2026-06-10",2.23,2.6,2.22,2.31,9500.0],["2026-06-11",2.25,2.39,2.25,2.27,2300.0],["2026-06-12",2.225,2.35,2.22,2.35,9400.0],["2026-06-15",2.41,2.41,2.35,2.39,3100.0],["2026-06-16",2.39,2.431,2.23,2.4,14900.0],["2026-06-17",2.39,2.4,2.22,2.29,10400.0],["2026-06-18",2.2,2.237,2.19,2.237,5500.0],["2026-06-22",2.22,2.22,2.035,2.07,9200.0],["2026-06-23",2.06,2.3,2.05,2.12,8100.0],["2026-06-24",2.08,2.15,1.96,2.08,5400.0],["2026-06-25",2.15,2.165,2.15,2.15,3100.0],["2026-06-26",2.15,2.295,2.145,2.295,2300.0],["2026-06-29",2.15,2.22,2.0,2.15,5900.0],["2026-06-30",2.16,2.2,2.15,2.2,900.0],["2026-07-01",2.2,2.2,2.2,2.2,2400.0],["2026-07-02",2.2,2.2,2.15,2.18,39300.0],["2026-07-06",2.33,2.49,2.19,2.49,7397.528251],["2026-07-07",2.15,2.48,2.15,2.48,1205.5413],["2026-07-08",2.47,2.535,2.39,2.535,1727.3057],["2026-07-09",2.51,2.52,2.4,2.52,2539.803768],["2026-07-10",2.403,2.403,2.4,2.4,399.5413],["2026-07-13",2.39,2.4,2.39,2.39,344.5413],["2026-07-14",2.35,2.36,2.19,2.19,3322.0913],["2026-07-15",2.23,2.2416,2,2.15,24364.5233],["2026-07-16",2.21,2.21,1.96,2.2,10729.7913],["2026-07-17",2.11,2.2,1.83,2.2,24736.5413],["2026-07-20",2.174,2.26,2.08,2.08,3496.5413],["2026-07-21",2.15,2.2,2.12,2.19,12109.969],["2026-07-22",2.1115,2.31,2.1115,2.23,5135.5413],["2026-07-23",2.26,2.26,2.2,2.2,1011.5413],["2026-07-27",2.05,2.149,1.9305,2.149,2219.5413],["2026-07-28",2.0166,2.0166,2.0166,2.0166,1091.5413],["2026-07-29",2.05,2.05,2.04,2.04,2010.541335],["2026-07-30",1.95,1.95,1.68,1.75,22209.541334],["2026-07-31",1.785,2.03,1.75,1.93,19112.934668],["2026-08-03",1.955,2.15,1.95,2.05,4018.334057],["2026-08-04",2.05,2.05,2.05,2.05,290.748304],["2026-08-05",1.8701,2.2,1.8701,2.01,5021.0871],["2026-08-06",2.13,2.15,1.966,2.01,5209.442363],["2026-08-07",1.97,2.41,1.97,2.3981,21831.375537],["2026-08-10",2.35,2.44,2.275,2.44,4323.045224],["2026-08-11",2.34,2.55,2.21,2.36,10076.198356],["2026-08-12",2.45,2.49,2.37,2.49,4261.2985],["2026-08-13",2.2755,2.49,2.24,2.39,3180.44112],["2026-08-14",2.285,2.48,2.24,2.325,1019.0871]]}