{"t":"AENT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-24",10.8,10.8,9.75,9.75,14300.0],["2021-03-25",9.595,9.595,9.595,9.595,300.0],["2021-03-26",9.65,9.65,9.65,9.65,300.0],["2021-03-29",9.65,9.65,9.65,9.65,0.0],["2021-03-30",9.64,9.75,9.62,9.67,98300.0],["2021-03-31",9.7,9.7,9.62,9.63,20600.0],["2021-04-01",9.617,9.7,9.61,9.68,96100.0],["2021-04-05",9.74,9.79,9.74,9.77,41500.0],["2021-04-06",9.65,9.77,9.65,9.73,2200.0],["2021-04-07",9.76,9.77,9.68,9.75,19600.0],["2021-04-08",9.726,9.73,9.709,9.709,3900.0],["2021-04-09",9.71,9.73,9.708,9.73,24000.0],["2021-04-12",9.719,9.73,9.719,9.73,14000.0],["2021-04-13",9.74,9.76,9.73,9.75,263500.0],["2021-04-14",9.73,9.84,9.73,9.78,101600.0],["2021-04-15",9.75,9.86,9.74,9.81,298200.0],["2021-04-16",10.0,10.0,9.75,9.75,46900.0],["2021-04-19",9.76,9.77,9.75,9.76,76800.0],["2021-04-20",9.76,9.76,9.73,9.73,144400.0],["2021-04-21",9.74,9.75,9.73,9.75,43100.0],["2021-04-22",9.76,9.77,9.76,9.77,20200.0],["2021-04-23",9.75,9.75,9.75,9.75,3300.0],["2021-04-26",9.77,9.79,9.75,9.77,104600.0],["2021-04-27",9.77,9.77,9.73,9.75,5600.0],["2021-04-28",9.74,9.76,9.74,9.76,12000.0],["2021-04-29",9.79,9.93,9.75,9.86,120800.0],["2021-04-30",9.85,9.85,9.83,9.84,2200.0],["2021-05-03",10.0,10.0,9.78,9.79,4300.0],["2021-05-04",9.76,9.78,9.74,9.78,9700.0],["2021-05-05",9.74,9.76,9.74,9.75,42700.0],["2021-05-06",9.75,9.77,9.75,9.76,6400.0],["2021-05-07",9.74,9.77,9.74,9.76,1700.0],["2021-05-10",9.74,9.745,9.73,9.74,11800.0],["2021-05-11",9.732,9.732,9.732,9.732,200.0],["2021-05-12",9.73,9.75,9.72,9.73,6200.0],["2021-05-13",9.72,9.73,9.72,9.73,1500.0],["2021-05-14",9.72,9.72,9.71,9.71,900.0],["2021-05-17",9.71,9.71,9.68,9.7,5800.0],["2021-05-18",9.65,9.71,9.65,9.71,10400.0],["2021-05-19",9.75,9.75,9.7,9.7,1000.0],["2021-05-20",9.67,9.7,9.67,9.7,9100.0],["2021-05-21",9.69,9.72,9.674,9.72,3000.0],["2021-05-24",9.72,9.72,9.72,9.72,0.0],["2021-05-25",9.65,9.68,9.65,9.68,1800.0],["2021-05-26",9.73,9.74,9.7,9.74,8100.0],["2021-05-27",9.74,9.74,9.74,9.74,0.0],["2021-05-28",9.74,9.74,9.74,9.74,0.0],["2021-06-01",9.7,9.73,9.66,9.68,2800.0],["2021-06-02",9.7,9.7,9.69,9.7,2500.0],["2021-06-03",9.7,9.72,9.7,9.72,3700.0],["2021-06-04",9.72,9.72,9.72,9.72,0.0],["2021-06-07",9.72,9.75,9.7,9.73,5500.0],["2021-06-08",9.73,9.73,9.73,9.73,0.0],["2021-06-09",9.75,9.75,9.75,9.75,900.0],["2021-06-10",9.75,9.754,9.745,9.75,9100.0],["2021-06-11",9.75,9.77,9.74,9.76,9100.0],["2021-06-14",9.71,9.78,9.71,9.755,7100.0],["2021-06-15",9.76,9.77,9.73,9.73,9300.0],["2021-06-16",9.75,9.76,9.7,9.72,10200.0],["2021-06-17",9.67,9.715,9.67,9.71,4200.0],["2021-06-18",9.71,9.71,9.7,9.71,8600.0],["2021-06-21",9.73,9.73,9.71,9.71,3300.0],["2021-06-22",9.71,9.72,9.705,9.715,2000.0],["2021-06-23",9.73,9.73,9.69,9.69,3500.0],["2021-06-24",9.74,9.74,9.66,9.66,1400.0],["2021-06-25",9.7,9.7,9.68,9.68,4600.0],["2021-06-28",9.7,9.72,9.66,9.72,31800.0],["2021-06-29",9.72,9.72,9.72,9.72,0.0],["2021-06-30",9.72,9.72,9.72,9.72,0.0],["2021-07-01",9.7,9.71,9.69,9.71,2100.0],["2021-07-02",9.7,9.7,9.67,9.7,8200.0],["2021-07-06",9.65,9.7,9.65,9.7,256400.0],["2021-07-07",9.69,9.75,9.69,9.75,15900.0],["2021-07-08",9.68,9.68,9.65,9.67,16200.0],["2021-07-09",9.69,9.73,9.69,9.72,4100.0],["2021-07-12",9.769,9.77,9.61,9.61,20200.0],["2021-07-13",9.728,9.73,9.68,9.73,7100.0],["2021-07-14",9.72,9.73,9.72,9.73,5600.0],["2021-07-15",9.73,9.73,9.73,9.73,2000.0],["2021-07-16",9.73,9.74,9.72,9.73,2700.0],["2021-07-19",9.67,9.71,9.65,9.71,8800.0],["2021-07-20",9.71,9.71,9.71,9.71,31200.0],["2021-07-21",9.71,9.71,9.71,9.71,0.0],["2021-07-22",9.71,9.71,9.71,9.71,0.0],["2021-07-23",9.71,9.71,9.71,9.71,24400.0],["2021-07-26",9.71,9.73,9.71,9.73,13400.0],["2021-07-27",9.71,9.73,9.7,9.73,221300.0],["2021-07-28",9.72,9.72,9.72,9.72,500.0],["2021-07-29",9.72,9.72,9.72,9.72,300.0],["2021-07-30",9.72,9.72,9.72,9.72,0.0],["2021-08-02",9.71,9.71,9.65,9.71,2400.0],["2021-08-03",9.71,9.71,9.71,9.71,0.0],["2021-08-04",9.72,9.72,9.72,9.72,700.0],["2021-08-05",9.71,9.75,9.7,9.73,164600.0],["2021-08-06",9.727,9.727,9.72,9.72,200.0],["2021-08-09",9.69,9.72,9.69,9.72,4500.0],["2021-08-10",9.73,9.75,9.73,9.75,3500.0],["2021-08-11",9.73,9.75,9.7,9.75,10300.0],["2021-08-12",9.738,9.739,9.73,9.739,1500.0],["2021-08-13",9.73,9.75,9.73,9.73,2000.0],["2021-08-16",9.72,9.73,9.72,9.73,5300.0],["2021-08-17",9.72,9.721,9.72,9.721,300.0],["2021-08-18",9.71,9.73,9.71,9.73,700.0],["2021-08-19",9.71,9.75,9.71,9.71,1200.0],["2021-08-20",9.67,9.77,9.67,9.77,3300.0],["2021-08-23",9.71,9.71,9.67,9.67,104600.0],["2021-08-24",9.68,9.7,9.68,9.7,900.0],["2021-08-25",9.69,9.7,9.69,9.7,2300.0],["2021-08-26",9.69,9.72,9.69,9.7,3100.0],["2021-08-27",9.695,9.7,9.69,9.69,14800.0],["2021-08-30",9.69,9.69,9.69,9.69,0.0],["2021-08-31",9.69,9.69,9.69,9.69,0.0],["2021-09-01",9.779,9.779,9.779,9.779,200.0],["2021-09-02",9.71,9.72,9.68,9.7,9000.0],["2021-09-03",9.7,9.7,9.7,9.7,4900.0],["2021-09-07",9.7,9.75,9.67,9.75,17500.0],["2021-09-08",9.72,9.75,9.695,9.7,28200.0],["2021-09-09",9.7,9.7,9.7,9.7,0.0],["2021-09-10",9.71,9.71,9.71,9.71,900.0],["2021-09-13",9.735,9.76,9.735,9.75,4300.0],["2021-09-14",9.75,9.76,9.745,9.76,6500.0],["2021-09-15",9.74,9.79,9.74,9.76,106400.0],["2021-09-16",9.76,9.78,9.755,9.78,12700.0],["2021-09-17",9.75,9.79,9.75,9.79,20100.0],["2021-09-20",9.73,9.77,9.73,9.77,5000.0],["2021-09-21",9.77,9.77,9.77,9.77,0.0],["2021-09-22",9.75,9.8,9.75,9.77,17900.0],["2021-09-23",9.77,9.78,9.77,9.78,7100.0],["2021-09-24",9.78,9.78,9.78,9.78,0.0],["2021-09-27",9.78,9.78,9.78,9.78,0.0],["2021-09-28",9.79,9.8,9.78,9.79,8900.0],["2021-09-29",9.785,9.79,9.785,9.79,700.0],["2021-09-30",9.791,9.8,9.79,9.8,54000.0],["2021-10-01",9.8,9.8,9.79,9.79,1000.0],["2021-10-04",9.86,9.86,9.79,9.79,2400.0],["2021-10-05",9.8,9.82,9.795,9.8,46700.0],["2021-10-06",9.8,9.81,9.79,9.79,51600.0],["2021-10-07",9.79,9.81,9.79,9.81,155300.0],["2021-10-08",9.81,9.81,9.81,9.81,500.0],["2021-10-11",9.8,9.81,9.78,9.78,25700.0],["2021-10-12",9.78,9.82,9.78,9.82,74900.0],["2021-10-13",9.81,9.81,9.8,9.81,3900.0],["2021-10-14",9.85,9.85,9.8,9.82,90200.0],["2021-10-15",9.82,9.83,9.82,9.83,57100.0],["2021-10-18",9.8,9.8,9.8,9.8,1000.0],["2021-10-19",9.79,9.82,9.79,9.81,23600.0],["2021-10-20",9.802,9.81,9.8,9.81,6100.0],["2021-10-21",9.81,9.81,9.81,9.81,0.0],["2021-10-22",9.81,9.81,9.81,9.81,0.0],["2021-10-25",9.818,9.84,9.8,9.84,30700.0],["2021-10-26",9.825,9.85,9.825,9.85,29000.0],["2021-10-27",9.85,9.85,9.85,9.85,0.0],["2021-10-28",9.81,9.85,9.8,9.85,135100.0],["2021-10-29",9.79,9.835,9.79,9.81,26200.0],["2021-11-01",9.824,9.86,9.824,9.86,5800.0],["2021-11-02",9.83,9.83,9.83,9.83,700.0],["2021-11-03",9.86,9.86,9.81,9.84,600.0],["2021-11-04",9.81,9.84,9.81,9.82,5900.0],["2021-11-05",9.82,9.83,9.82,9.83,4200.0],["2021-11-08",9.81,9.83,9.81,9.83,1700.0],["2021-11-09",9.82,9.82,9.82,9.82,600.0],["2021-11-10",9.81,9.82,9.81,9.82,600.0],["2021-11-11",9.84,9.85,9.84,9.846,700.0],["2021-11-12",9.846,9.846,9.846,9.846,0.0],["2021-11-15",9.81,9.87,9.81,9.87,28600.0],["2021-11-16",9.87,9.87,9.87,9.87,0.0],["2021-11-17",9.82,9.82,9.82,9.82,600.0],["2021-11-18",9.82,9.82,9.82,9.82,0.0],["2021-11-19",9.82,9.82,9.82,9.82,0.0],["2021-11-22",9.86,9.87,9.85,9.87,8200.0],["2021-11-23",9.87,9.87,9.87,9.87,0.0],["2021-11-24",9.87,9.87,9.87,9.87,0.0],["2021-11-26",9.88,9.88,9.81,9.83,900.0],["2021-11-29",9.83,9.83,9.83,9.83,0.0],["2021-11-30",9.81,9.84,9.81,9.84,6100.0],["2021-12-01",9.84,9.84,9.84,9.84,0.0],["2021-12-02",9.8,9.8,9.8,9.8,300.0],["2021-12-03",9.8,9.8,9.8,9.8,600.0],["2021-12-06",9.77,9.781,9.77,9.781,200.0],["2021-12-07",9.781,9.781,9.781,9.781,0.0],["2021-12-08",9.79,9.82,9.79,9.82,2100.0],["2021-12-09",9.78,9.81,9.78,9.8,523100.0],["2021-12-10",9.795,9.83,9.79,9.83,6400.0],["2021-12-13",9.8,9.81,9.79,9.79,12800.0],["2021-12-14",9.8,9.81,9.79,9.8,18300.0],["2021-12-15",9.79,9.8,9.78,9.8,21600.0],["2021-12-16",9.8,9.81,9.79,9.81,20800.0],["2021-12-17",9.77,9.81,9.77,9.81,14600.0],["2021-12-20",9.8,9.81,9.78,9.81,1100.0],["2021-12-21",9.8,9.81,9.78,9.81,14200.0],["2021-12-22",9.8,9.81,9.79,9.81,7800.0],["2021-12-23",9.79,9.81,9.77,9.79,24200.0],["2021-12-27",9.79,9.79,9.79,9.79,0.0],["2021-12-28",9.79,9.79,9.79,9.79,0.0],["2021-12-29",9.76,9.77,9.76,9.77,5000.0],["2021-12-30",9.79,9.79,9.72,9.79,60400.0],["2021-12-31",9.745,9.79,9.745,9.79,4500.0],["2022-01-03",9.8,9.8,9.79,9.79,500.0],["2022-01-04",9.72,9.81,9.72,9.81,31200.0],["2022-01-05",9.71,9.8,9.71,9.8,5700.0],["2022-01-06",9.81,9.81,9.8,9.8,14000.0],["2022-01-07",9.8,9.81,9.79,9.81,4900.0],["2022-01-10",9.8,9.805,9.79,9.8,9600.0],["2022-01-11",9.8,9.81,9.75,9.81,216600.0],["2022-01-12",9.78,9.78,9.78,9.78,600.0],["2022-01-13",9.78,9.78,9.78,9.78,0.0],["2022-01-14",9.79,9.81,9.79,9.81,3600.0],["2022-01-18",9.81,9.81,9.8,9.81,20400.0],["2022-01-19",9.81,9.81,9.81,9.81,0.0],["2022-01-20",9.8,9.8,9.8,9.8,4700.0],["2022-01-21",9.8,9.8,9.76,9.79,12300.0],["2022-01-24",9.775,9.775,9.75,9.75,4300.0],["2022-01-25",9.73,9.79,9.73,9.78,4900.0],["2022-01-26",9.78,9.78,9.78,9.78,0.0],["2022-01-27",9.73,9.79,9.73,9.76,7800.0],["2022-01-28",9.76,9.8,9.76,9.774,5900.0],["2022-01-31",9.72,9.79,9.72,9.78,61300.0],["2022-02-01",9.78,9.78,9.78,9.78,0.0],["2022-02-02",9.8,9.81,9.8,9.81,1400.0],["2022-02-03",9.78,9.78,9.78,9.78,600.0],["2022-02-04",9.78,9.78,9.78,9.78,0.0],["2022-02-07",9.78,9.78,9.78,9.78,1000.0],["2022-02-08",9.8,9.81,9.8,9.81,4600.0],["2022-02-09",9.81,9.81,9.81,9.81,0.0],["2022-02-10",9.8,9.81,9.8,9.81,11200.0],["2022-02-11",9.81,9.818,9.81,9.818,1200.0],["2022-02-14",9.8,9.8,9.79,9.8,6500.0],["2022-02-15",9.81,9.815,9.81,9.81,3100.0],["2022-02-16",9.81,9.81,9.81,9.81,600.0],["2022-02-17",9.81,9.81,9.81,9.81,500.0],["2022-02-18",9.805,9.805,9.805,9.805,1200.0],["2022-02-22",9.81,9.81,9.805,9.81,3900.0],["2022-02-23",9.82,9.83,9.82,9.83,5100.0],["2022-02-24",9.81,9.83,9.79,9.81,23100.0],["2022-02-25",9.8,9.83,9.8,9.82,7500.0],["2022-02-28",9.82,9.83,9.82,9.83,3700.0],["2022-03-01",9.84,9.87,9.835,9.86,300800.0],["2022-03-02",9.86,9.86,9.86,9.86,0.0],["2022-03-03",9.84,9.85,9.83,9.85,30300.0],["2022-03-04",9.85,9.86,9.85,9.85,5700.0],["2022-03-07",9.875,9.875,9.86,9.86,9100.0],["2022-03-08",9.86,9.87,9.86,9.87,2500.0],["2022-03-09",9.86,9.86,9.86,9.86,1900.0],["2022-03-10",9.86,9.86,9.86,9.86,1300.0],["2022-03-11",9.86,9.88,9.85,9.85,10100.0],["2022-03-14",9.87,9.87,9.86,9.86,17000.0],["2022-03-15",9.86,9.86,9.86,9.86,0.0],["2022-03-16",9.855,9.87,9.855,9.87,16200.0],["2022-03-17",9.86,9.88,9.84,9.88,105300.0],["2022-03-18",9.87,9.87,9.87,9.87,1700.0],["2022-03-21",9.87,9.87,9.87,9.87,0.0],["2022-03-22",9.85,9.87,9.85,9.865,4700.0],["2022-03-23",9.865,9.865,9.865,9.865,0.0],["2022-03-24",9.87,9.87,9.87,9.87,13300.0],["2022-03-25",9.87,9.87,9.86,9.87,20200.0],["2022-03-28",9.88,9.88,9.84,9.84,22100.0],["2022-03-29",9.87,9.88,9.86,9.88,3700.0],["2022-03-30",9.87,9.88,9.865,9.88,1000.0],["2022-03-31",9.75,9.9,9.75,9.88,78000.0],["2022-04-01",9.89,9.89,9.85,9.85,17400.0],["2022-04-04",9.89,9.89,9.86,9.87,27900.0],["2022-04-05",9.87,9.87,9.84,9.84,54000.0],["2022-04-06",9.875,9.875,9.86,9.86,300.0],["2022-04-07",9.87,9.88,9.87,9.88,4900.0],["2022-04-08",9.88,9.89,9.88,9.89,5700.0],["2022-04-11",9.89,9.89,9.89,9.89,1700.0],["2022-04-12",9.89,9.89,9.89,9.89,400.0],["2022-04-13",9.88,9.89,9.87,9.89,2200.0],["2022-04-14",9.905,9.905,9.89,9.89,5200.0],["2022-04-18",9.895,9.9,9.89,9.89,51600.0],["2022-04-19",9.89,9.89,9.89,9.89,0.0],["2022-04-20",9.9,9.91,9.89,9.91,21900.0],["2022-04-21",9.91,9.91,9.89,9.91,20200.0],["2022-04-22",9.89,9.92,9.89,9.92,27300.0],["2022-04-25",9.905,9.91,9.89,9.9,72500.0],["2022-04-26",9.89,9.89,9.89,9.89,20300.0],["2022-04-27",9.89,9.895,9.89,9.89,3600.0],["2022-04-28",9.905,9.905,9.89,9.89,700.0],["2022-04-29",9.89,9.89,9.89,9.89,100.0],["2022-05-02",9.89,9.892,9.88,9.89,194000.0],["2022-05-03",9.89,9.9,9.89,9.89,34900.0],["2022-05-04",9.89,9.91,9.89,9.9,14900.0],["2022-05-05",9.9,9.9,9.895,9.9,1000.0],["2022-05-06",9.895,9.92,9.895,9.92,26100.0],["2022-05-09",9.87,9.88,9.87,9.88,8900.0],["2022-05-10",9.88,9.88,9.88,9.88,0.0],["2022-05-11",9.87,9.87,9.8,9.8,30100.0],["2022-05-12",9.85,9.85,9.84,9.84,1300.0],["2022-05-13",9.85,9.85,9.85,9.85,100.0],["2022-05-16",9.939,9.939,9.85,9.85,8400.0],["2022-05-17",9.858,9.858,9.85,9.85,1400.0],["2022-05-18",9.85,9.87,9.85,9.86,28900.0],["2022-05-19",9.82,9.88,9.82,9.82,9200.0],["2022-05-20",9.85,9.89,9.85,9.85,900.0],["2022-05-23",9.85,9.85,9.85,9.85,0.0],["2022-05-24",9.85,9.875,9.85,9.85,10700.0],["2022-05-25",9.85,9.86,9.85,9.86,500.0],["2022-05-26",9.87,9.88,9.86,9.88,7200.0],["2022-05-27",9.88,9.88,9.88,9.88,0.0],["2022-05-31",9.885,9.93,9.885,9.93,74800.0],["2022-06-01",9.93,9.93,9.88,9.92,5500.0],["2022-06-02",9.88,9.88,9.87,9.87,166900.0],["2022-06-03",9.89,9.9,9.88,9.88,2400.0],["2022-06-06",9.88,9.88,9.88,9.88,0.0],["2022-06-07",9.88,9.88,9.88,9.88,0.0],["2022-06-08",9.88,9.88,9.88,9.88,0.0],["2022-06-09",9.88,9.901,9.87,9.89,113600.0],["2022-06-10",9.89,9.89,9.89,9.89,0.0],["2022-06-13",9.895,9.895,9.88,9.88,14900.0],["2022-06-14",9.88,9.88,9.87,9.87,132500.0],["2022-06-15",9.87,9.87,9.87,9.87,0.0],["2022-06-16",9.87,9.87,9.87,9.87,3600.0],["2022-06-17",9.86,9.87,9.86,9.87,13600.0],["2022-06-21",9.88,9.89,9.88,9.88,5300.0],["2022-06-22",9.88,9.88,9.88,9.88,0.0],["2022-06-23",9.89,9.91,9.88,9.9,414200.0],["2022-06-24",9.905,9.92,9.89,9.89,53600.0],["2022-06-27",9.92,9.92,9.88,9.88,39200.0],["2022-06-28",9.93,9.93,9.88,9.9,128600.0],["2022-06-29",9.9,9.9,9.88,9.88,10300.0],["2022-06-30",9.88,9.89,9.88,9.89,387400.0],["2022-07-01",9.88,9.895,9.88,9.895,26100.0],["2022-07-05",9.89,9.895,9.89,9.89,90500.0],["2022-07-06",9.88,9.9,9.88,9.88,3700.0],["2022-07-07",9.9,9.9,9.9,9.9,900.0],["2022-07-08",9.9,9.91,9.89,9.91,55300.0],["2022-07-11",9.9,9.91,9.89,9.91,9100.0],["2022-07-12",9.91,9.92,9.91,9.92,30400.0],["2022-07-13",9.915,9.92,9.91,9.91,10900.0],["2022-07-14",9.911,9.911,9.91,9.91,600.0],["2022-07-15",9.92,9.92,9.92,9.92,800.0],["2022-07-18",9.91,9.91,9.91,9.91,3400.0],["2022-07-19",9.92,9.92,9.92,9.92,400.0],["2022-07-20",9.92,9.92,9.92,9.92,0.0],["2022-07-21",9.92,9.92,9.92,9.92,0.0],["2022-07-22",9.92,9.92,9.91,9.92,3400.0],["2022-07-25",9.925,9.925,9.92,9.92,700.0],["2022-07-26",9.93,9.93,9.92,9.92,16200.0],["2022-07-27",9.92,9.92,9.92,9.92,51200.0],["2022-07-28",9.93,9.93,9.93,9.93,24900.0],["2022-07-29",9.935,9.935,9.93,9.93,900.0],["2022-08-01",9.96,9.96,9.93,9.93,26600.0],["2022-08-02",9.93,9.94,9.93,9.94,25500.0],["2022-08-03",9.93,9.94,9.93,9.94,169300.0],["2022-08-04",9.94,9.94,9.94,9.94,0.0],["2022-08-05",9.95,9.95,9.94,9.94,500.0],["2022-08-08",9.94,9.94,9.94,9.94,0.0],["2022-08-09",9.96,9.96,9.94,9.94,1400.0],["2022-08-10",9.94,9.94,9.94,9.94,0.0],["2022-08-11",9.95,9.95,9.95,9.95,200.0],["2022-08-12",9.95,9.95,9.95,9.95,0.0],["2022-08-15",9.95,9.95,9.95,9.95,1800.0],["2022-08-16",9.95,9.95,9.95,9.95,0.0],["2022-08-17",9.95,9.96,9.95,9.95,1100.0],["2022-08-18",9.95,9.95,9.95,9.95,0.0],["2022-08-19",9.953,9.97,9.95,9.97,5100.0],["2022-08-22",9.95,9.97,9.95,9.97,3400.0],["2022-08-23",9.95,9.95,9.93,9.94,2800.0],["2022-08-24",9.94,9.95,9.93,9.95,13600.0],["2022-08-25",9.94,9.945,9.94,9.94,19700.0],["2022-08-26",9.94,9.94,9.94,9.94,1200.0],["2022-08-29",9.94,9.95,9.94,9.95,4800.0],["2022-08-30",9.94,9.945,9.93,9.93,27100.0],["2022-08-31",9.94,9.94,9.94,9.94,15800.0],["2022-09-01",9.94,9.94,9.92,9.92,82200.0],["2022-09-02",9.92,9.92,9.92,9.92,0.0],["2022-09-06",9.94,9.94,9.92,9.92,37800.0],["2022-09-07",9.92,9.94,9.92,9.93,61400.0],["2022-09-08",9.92,9.925,9.91,9.91,139900.0],["2022-09-09",9.92,9.925,9.91,9.92,63100.0],["2022-09-12",9.92,9.93,9.91,9.91,69700.0],["2022-09-13",9.92,9.92,9.92,9.92,100.0],["2022-09-14",9.92,9.93,9.92,9.93,29400.0],["2022-09-15",9.93,9.93,9.93,9.93,0.0],["2022-09-16",9.93,9.94,9.93,9.94,900.0],["2022-09-19",9.935,9.94,9.93,9.93,7200.0],["2022-09-20",9.93,9.935,9.93,9.935,50800.0],["2022-09-21",9.93,9.939,9.93,9.939,500.0],["2022-09-22",9.937,9.94,9.937,9.94,1500.0],["2022-09-23",9.94,9.94,9.94,9.94,0.0],["2022-09-26",9.94,9.94,9.94,9.94,144600.0],["2022-09-27",9.93,9.93,9.93,9.93,200.0],["2022-09-28",9.94,9.94,9.94,9.94,2100.0],["2022-09-29",9.94,9.94,9.94,9.94,0.0],["2022-09-30",9.96,9.96,9.95,9.95,53900.0],["2022-10-03",9.96,9.96,9.95,9.95,4100.0],["2022-10-04",9.95,9.95,9.95,9.95,0.0],["2022-10-05",9.95,9.95,9.95,9.95,1500.0],["2022-10-06",9.95,9.965,9.95,9.95,72100.0],["2022-10-07",9.98,9.98,9.95,9.95,3900.0],["2022-10-10",9.96,9.96,9.96,9.96,70000.0],["2022-10-11",9.96,9.96,9.96,9.96,900.0],["2022-10-12",9.96,9.96,9.96,9.96,2000.0],["2022-10-13",9.98,9.98,9.98,9.98,10000.0],["2022-10-14",9.98,9.98,9.97,9.98,1200.0],["2022-10-17",9.98,9.98,9.97,9.97,3900.0],["2022-10-18",9.97,9.97,9.97,9.97,0.0],["2022-10-19",9.98,9.98,9.97,9.98,106100.0],["2022-10-20",9.99,10.01,9.985,10.0,161100.0],["2022-10-21",10.0,10.0,10.0,10.0,76000.0],["2022-10-24",10.0,10.0,10.0,10.0,0.0],["2022-10-25",10.01,10.01,10.01,10.01,400.0],["2022-10-26",10.03,10.03,10.0,10.0,22200.0],["2022-10-27",10.01,10.01,10.0,10.0,8900.0],["2022-10-28",10.01,10.01,10.0,10.0,5800.0],["2022-10-31",10.0,10.0,10.0,10.0,5600.0],["2022-11-01",10.0,10.0,10.0,10.0,0.0],["2022-11-02",10.0,10.01,10.0,10.0,12900.0],["2022-11-03",10.02,10.03,10.015,10.03,13100.0],["2022-11-04",10.01,10.01,10.01,10.01,200.0],["2022-11-07",10.03,10.03,10.03,10.03,2100.0],["2022-11-08",10.02,10.02,10.02,10.02,200.0],["2022-11-09",10.03,10.03,10.03,10.03,1000.0],["2022-11-10",10.03,10.03,10.03,10.03,200.0],["2022-11-11",10.03,10.04,10.02,10.02,16300.0],["2022-11-14",10.02,10.03,10.01,10.01,16700.0],["2022-11-15",10.04,10.045,10.04,10.04,11400.0],["2022-11-16",10.04,10.04,10.04,10.04,9400.0],["2022-11-17",10.03,10.04,10.03,10.04,108000.0],["2022-11-18",10.04,10.04,10.03,10.03,14700.0],["2022-11-21",10.03,10.03,10.02,10.02,10300.0],["2022-11-22",10.05,10.05,10.04,10.04,8100.0],["2022-11-23",10.04,10.04,10.04,10.04,2100.0],["2022-11-25",10.04,10.04,10.04,10.04,0.0],["2022-11-28",10.045,10.05,10.045,10.05,10100.0],["2022-11-29",10.05,10.06,10.05,10.05,9700.0],["2022-11-30",10.05,10.05,10.05,10.05,5100.0],["2022-12-01",10.07,10.08,10.06,10.08,6300.0],["2022-12-02",10.093,10.093,10.085,10.085,500.0],["2022-12-05",10.08,10.08,10.08,10.08,1200.0],["2022-12-06",10.05,10.055,10.05,10.055,900.0],["2022-12-07",10.12,10.12,10.12,10.12,700.0],["2022-12-08",10.06,10.06,10.06,10.06,3000.0],["2022-12-09",10.06,10.06,10.06,10.06,2100.0],["2022-12-12",10.06,10.12,10.06,10.06,9800.0],["2022-12-13",10.1,10.12,10.1,10.12,35400.0],["2022-12-14",10.12,10.13,10.1,10.12,234400.0],["2022-12-15",10.11,10.13,10.1,10.12,20900.0],["2022-12-16",10.12,10.14,10.12,10.14,409700.0],["2022-12-19",10.13,10.15,10.13,10.15,1900.0],["2022-12-20",10.15,10.15,10.14,10.14,1200.0],["2022-12-21",10.14,10.14,10.14,10.14,200.0],["2022-12-22",10.14,10.14,10.14,10.14,0.0],["2022-12-23",10.15,10.15,10.13,10.14,26800.0],["2022-12-27",10.13,10.14,10.12,10.137,4100.0],["2022-12-28",10.13,10.15,10.13,10.15,15300.0],["2022-12-29",10.16,10.18,10.16,10.18,1500.0],["2022-12-30",10.18,10.18,10.18,10.18,1800.0],["2023-01-03",10.18,10.18,10.14,10.18,10200.0],["2023-01-04",10.18,10.22,10.18,10.21,17800.0],["2023-01-05",10.2,10.6,10.19,10.22,64200.0],["2023-01-06",10.22,10.22,10.18,10.21,8100.0],["2023-01-09",10.19,10.22,10.18,10.21,42100.0],["2023-01-10",10.22,10.258,10.173,10.22,50000.0],["2023-01-11",10.22,10.72,10.2,10.24,614800.0],["2023-01-12",9.73,9.98,9.5,9.9,23300.0],["2023-01-13",9.8,10.3,9.68,9.975,11600.0],["2023-01-17",10.09,11.07,10.09,10.5,15800.0],["2023-01-18",10.6,11.0,10.11,10.43,48800.0],["2023-01-19",9.59,10.7,9.56,10.19,41200.0],["2023-01-20",10.04,10.6,9.87,10.08,52200.0],["2023-01-23",10.32,10.32,10.1,10.21,2300.0],["2023-01-24",10.25,10.34,10.1,10.13,4300.0],["2023-01-25",10.12,10.874,10.11,10.42,40700.0],["2023-01-26",11.89,12.24,9.7,10.41,101600.0],["2023-01-27",10.15,11.0,10.15,10.375,11000.0],["2023-01-30",10.36,10.546,10.3,10.3,7500.0],["2023-01-31",10.06,10.5,10.06,10.48,55500.0],["2023-02-01",10.51,10.548,10.3,10.49,27800.0],["2023-02-02",10.5,10.5,10.2,10.2,900.0],["2023-02-03",10.089,10.17,9.165,9.18,17100.0],["2023-02-06",9.08,9.08,7.76,8.25,57200.0],["2023-02-07",8.475,8.75,8.36,8.746,16100.0],["2023-02-08",8.12,9.97,8.12,9.606,77200.0],["2023-02-09",9.1,9.46,9.031,9.457,4600.0],["2023-02-10",8.94,9.302,8.02,8.15,55100.0],["2023-02-13",5.77,5.77,2.3,3.65,36100.0],["2023-02-14",3.7,4.0,3.0,3.37,24800.0],["2023-02-15",3.4,3.8,3.05,3.8,14900.0],["2023-02-16",4.3,4.3,3.56,3.98,17300.0],["2023-02-17",3.9,3.97,3.747,3.97,1100.0],["2023-02-21",3.92,4.1,3.71,4.0,2600.0],["2023-02-22",4.09,4.09,3.6,3.86,2600.0],["2023-02-23",4.0,5.44,3.995,4.6,13600.0],["2023-02-24",4.8,5.39,4.8,5.2,17600.0],["2023-02-27",5.323,5.376,5.0,5.0,2900.0],["2023-02-28",4.77,4.77,4.05,4.4,4100.0],["2023-03-01",4.45,4.85,4.0,4.85,4100.0],["2023-03-02",4.825,4.9,4.5,4.9,4000.0],["2023-03-03",4.67,4.909,4.67,4.78,800.0],["2023-03-06",4.78,4.78,4.5,4.5,2200.0],["2023-03-07",4.8,4.8,4.6,4.6,1000.0],["2023-03-08",4.4,4.4,4.4,4.4,400.0],["2023-03-09",4.4,4.68,4.4,4.4,2100.0],["2023-03-10",4.4,4.4,4.4,4.4,0.0],["2023-03-13",4.2,4.22,3.0,4.22,1800.0],["2023-03-14",4.27,4.5,3.7,4.5,1400.0],["2023-03-15",4.4,4.4,3.6,3.6,1600.0],["2023-03-16",4.0,4.07,3.85,4.07,2000.0],["2023-03-17",3.8,4.07,3.8,4.0,1700.0],["2023-03-20",3.85,3.85,3.85,3.85,100.0],["2023-03-21",3.8,3.8,3.8,3.8,1000.0],["2023-03-22",3.5,3.88,3.5,3.5,700.0],["2023-03-23",3.25,4.2,3.25,4.2,1500.0],["2023-03-24",4.2,4.2,4.2,4.2,0.0],["2023-03-27",4.2,4.2,4.2,4.2,0.0],["2023-03-28",3.75,3.75,3.45,3.45,500.0],["2023-03-29",3.85,3.85,3.85,3.85,300.0],["2023-03-30",3.7,3.7,3.258,3.5,5000.0],["2023-03-31",3.5,3.5,3.3,3.3,400.0],["2023-04-03",3.5,3.5,3.3,3.31,1400.0],["2023-04-04",3.25,3.5,3.25,3.5,800.0],["2023-04-05",3.5,3.5,3.5,3.5,0.0],["2023-04-06",3.38,3.38,3.38,3.38,300.0],["2023-04-10",3.26,3.5,3.25,3.38,3900.0],["2023-04-11",3.25,3.25,3.25,3.25,2700.0],["2023-04-12",3.21,3.21,3.21,3.21,4800.0],["2023-04-13",3.21,3.21,3.21,3.21,200.0],["2023-04-14",3.11,3.15,3.0,3.0,4300.0],["2023-04-17",3.0,3.0,3.0,3.0,0.0],["2023-04-18",2.53,2.53,1.71,2.19,6100.0],["2023-04-19",2.28,2.75,2.28,2.75,400.0],["2023-04-20",2.563,2.563,2.5,2.5,1100.0],["2023-04-21",2.5,2.5,2.5,2.5,0.0],["2023-04-24",2.5,2.5,2.5,2.5,0.0],["2023-04-25",2.65,2.682,2.62,2.62,1100.0],["2023-04-26",2.68,2.68,2.678,2.68,1800.0],["2023-04-27",2.69,2.74,2.69,2.74,1500.0],["2023-04-28",3.0,3.45,3.0,3.4,800.0],["2023-05-01",3.4,3.4,3.4,3.4,1000.0],["2023-05-02",3.01,3.21,3.0,3.21,2700.0],["2023-05-03",3.21,3.21,3.21,3.21,0.0],["2023-05-04",3.21,3.21,3.21,3.21,0.0],["2023-05-05",3.21,3.21,3.21,3.21,0.0],["2023-05-08",3.21,3.21,3.21,3.21,0.0],["2023-05-09",3.21,3.21,3.21,3.21,0.0],["2023-05-10",2.9,3.4,2.9,3.4,1100.0],["2023-05-11",3.22,3.22,3.21,3.21,400.0],["2023-05-12",3.4,3.4,3.4,3.4,400.0],["2023-05-15",3.4,3.4,3.0,3.0,700.0],["2023-05-16",3.0,3.03,2.5,3.0,2200.0],["2023-05-17",3.0,3.0,3.0,3.0,0.0],["2023-05-18",3.0,3.0,3.0,3.0,0.0],["2023-05-19",3.0,3.29,3.0,3.29,700.0],["2023-05-22",2.75,3.085,2.75,3.085,200.0],["2023-05-23",3.1,3.1,3.0,3.0,200.0],["2023-05-24",3.0,3.0,3.0,3.0,0.0],["2023-05-25",3.0,3.0,3.0,3.0,200.0],["2023-05-26",2.75,2.76,2.75,2.75,700.0],["2023-05-30",2.75,3.0,2.5,2.5,1600.0],["2023-05-31",2.5,2.75,2.45,2.75,2900.0],["2023-06-01",2.75,3.0,2.74,3.0,1500.0],["2023-06-02",3.0,3.0,3.0,3.0,0.0],["2023-06-05",3.25,3.25,3.0,3.0,500.0],["2023-06-06",3.0,3.0,3.0,3.0,0.0],["2023-06-07",3.0,3.0,3.0,3.0,0.0],["2023-06-08",3.0,3.0,3.0,3.0,0.0],["2023-06-09",3.0,3.0,3.0,3.0,0.0],["2023-06-12",2.76,3.0,2.76,3.0,200.0],["2023-06-13",3.0,3.0,3.0,3.0,0.0],["2023-06-14",3.0,3.47,3.0,3.3,2100.0],["2023-06-15",3.25,3.658,3.25,3.25,2600.0],["2023-06-16",3.095,3.606,3.095,3.588,3100.0],["2023-06-20",3.35,3.5,3.1,3.5,4300.0],["2023-06-21",3.5,3.5,3.15,3.47,1400.0],["2023-06-22",3.0,3.625,3.0,3.433,5200.0],["2023-06-23",3.588,4.1,3.475,4.1,2500.0],["2023-06-26",4.09,4.1,3.49,3.763,2300.0],["2023-06-27",3.5,3.5,2.697,3.3,4700.0],["2023-06-28",3.2,4.0,3.2,3.44,4500.0],["2023-06-29",3.44,4.0,3.3,3.3,1700.0],["2023-06-30",3.3,3.3,3.3,3.3,0.0],["2023-07-03",2.81,2.81,2.499,2.76,465500.0],["2023-07-05",2.43,2.55,2.41,2.44,73700.0],["2023-07-06",2.49,2.49,2.23,2.41,52200.0],["2023-07-07",2.34,2.4,2.18,2.32,51800.0],["2023-07-10",2.4,2.42,2.3,2.41,22600.0],["2023-07-11",2.315,2.4,2.24,2.35,12900.0],["2023-07-12",2.37,2.37,2.23,2.3,14100.0],["2023-07-13",2.25,2.34,1.77,2.25,30600.0],["2023-07-14",2.2,3.09,2.151,2.68,403400.0],["2023-07-17",2.55,2.71,2.28,2.41,67400.0],["2023-07-18",2.33,2.39,2.19,2.265,42300.0],["2023-07-19",2.26,2.3,2.21,2.26,22600.0],["2023-07-20",2.25,2.28,2.09,2.28,26400.0],["2023-07-21",2.24,2.24,2.04,2.165,20600.0],["2023-07-24",2.07,2.25,2.04,2.07,20500.0],["2023-07-25",2.07,2.07,2.0,2.03,12100.0],["2023-07-26",2.14,2.14,1.96,2.03,9700.0],["2023-07-27",1.998,1.998,1.83,1.9,23500.0],["2023-07-28",1.887,1.975,1.819,1.86,14300.0],["2023-07-31",1.86,1.86,1.8,1.86,22800.0],["2023-08-01",1.97,2.0,1.832,1.99,8800.0],["2023-08-02",1.97,2.05,1.9,2.04,14400.0],["2023-08-03",2.02,2.07,1.88,2.0,26900.0],["2023-08-04",2.04,2.09,1.97,2.05,13800.0],["2023-08-07",1.96,2.09,1.96,2.05,4300.0],["2023-08-08",1.95,2.05,1.88,2.05,9700.0],["2023-08-09",2.14,2.14,1.885,2.08,5400.0],["2023-08-10",2.14,2.14,2.01,2.1,2900.0],["2023-08-11",2.2,2.2,2.02,2.08,2700.0],["2023-08-14",2.03,2.178,2.02,2.08,4100.0],["2023-08-15",1.99,2.13,1.71,2.03,10600.0],["2023-08-16",2.09,2.09,1.94,2.06,7600.0],["2023-08-17",2.18,2.18,2.01,2.01,1200.0],["2023-08-18",2.08,2.08,1.93,2.04,3000.0],["2023-08-21",1.99,2.06,1.98,1.99,2900.0],["2023-08-22",2.06,2.06,1.94,2.04,8500.0],["2023-08-23",1.86,2.02,1.86,1.98,5400.0],["2023-08-24",2.0,2.0,1.85,1.95,9100.0],["2023-08-25",1.98,2.2,1.935,2.2,7700.0],["2023-08-28",2.2,2.2,1.92,2.04,10700.0],["2023-08-29",2.005,2.1,1.92,2.0,7600.0],["2023-08-30",2.0,2.02,1.92,2.01,15300.0],["2023-08-31",1.975,2.03,1.85,2.02,12100.0],["2023-09-01",1.91,2.03,1.85,1.99,19900.0],["2023-09-05",1.99,2.01,1.81,2.01,8800.0],["2023-09-06",1.86,2.0,1.85,2.0,23100.0],["2023-09-07",1.96,1.96,1.695,1.8,20100.0],["2023-09-08",1.83,1.91,1.73,1.84,6200.0],["2023-09-11",1.87,1.87,1.74,1.86,6300.0],["2023-09-12",1.735,1.8,1.735,1.8,2800.0],["2023-09-13",1.72,1.79,1.62,1.79,6500.0],["2023-09-14",1.732,1.76,1.34,1.7,20300.0],["2023-09-15",1.45,1.684,1.31,1.68,47900.0],["2023-09-18",1.51,1.64,1.48,1.53,16900.0],["2023-09-19",1.43,1.55,1.06,1.41,43000.0],["2023-09-20",1.37,1.44,1.06,1.06,13000.0],["2023-09-21",1.11,1.14,0.93,1.14,94500.0],["2023-09-22",1.14,1.16,1.03,1.15,5200.0],["2023-09-25",1.15,1.175,0.97,1.1,4900.0],["2023-09-26",1.01,1.1,1.01,1.08,4000.0],["2023-09-27",1.12,1.2,1.03,1.2,7500.0],["2023-09-28",1.14,1.22,1.118,1.22,4600.0],["2023-09-29",1.2,1.2,1.11,1.11,3200.0],["2023-10-02",1.19,1.376,1.15,1.23,9200.0],["2023-10-03",1.1,1.214,0.97,1.19,10600.0],["2023-10-04",1.24,1.25,1.1,1.23,7800.0],["2023-10-05",1.2,1.29,1.105,1.29,8300.0],["2023-10-06",1.209,1.36,1.2,1.36,11900.0],["2023-10-09",1.36,1.36,1.2,1.3,31500.0],["2023-10-10",1.34,1.35,1.25,1.34,4200.0],["2023-10-11",1.35,1.35,1.1,1.31,7400.0],["2023-10-12",1.22,1.22,1.1,1.172,2600.0],["2023-10-13",1.17,1.34,1.11,1.17,7000.0],["2023-10-16",1.2,1.302,1.12,1.24,6100.0],["2023-10-17",1.22,1.32,1.195,1.32,2400.0],["2023-10-18",1.17,1.34,1.11,1.32,17000.0],["2023-10-19",1.15,1.29,1.02,1.27,7700.0],["2023-10-20",1.22,1.25,1.14,1.25,9900.0],["2023-10-23",1.189,1.233,1.17,1.23,5900.0],["2023-10-24",1.173,1.34,1.173,1.32,5100.0],["2023-10-25",1.18,1.3,1.14,1.3,3800.0],["2023-10-26",1.35,1.35,1.18,1.27,3400.0],["2023-10-27",1.24,1.26,1.109,1.25,8900.0],["2023-10-30",1.21,1.25,1.15,1.25,2800.0],["2023-10-31",1.15,1.25,1.15,1.24,3700.0],["2023-11-01",1.28,1.28,1.02,1.15,4500.0],["2023-11-02",1.21,1.26,1.19,1.19,2200.0],["2023-11-03",1.26,1.29,1.15,1.17,4100.0],["2023-11-06",1.125,1.17,1.05,1.11,5700.0],["2023-11-07",1.115,1.135,1.01,1.09,137800.0],["2023-11-08",1.04,1.08,0.97,1.04,13000.0],["2023-11-09",1.03,1.06,0.97,1.02,9500.0],["2023-11-10",1.02,1.155,0.99,1.1,14600.0],["2023-11-13",1.065,1.15,1.055,1.11,19800.0],["2023-11-14",1.08,1.2,0.91,1.07,27900.0],["2023-11-15",1.05,1.1,1.05,1.1,4800.0],["2023-11-16",1.12,1.12,1.02,1.09,4200.0],["2023-11-17",1.065,1.11,1.065,1.11,1600.0],["2023-11-20",1.04,1.07,0.932,1.07,20400.0],["2023-11-21",1.02,1.05,0.91,0.98,14400.0],["2023-11-22",1.07,1.07,0.96,1.0,9500.0],["2023-11-24",1.03,1.04,1.0,1.03,2600.0],["2023-11-27",1.01,1.29,0.741,0.955,99900.0],["2023-11-28",0.942,1.12,0.88,0.99,37300.0],["2023-11-29",1.07,1.07,0.9,0.998,12100.0],["2023-11-30",0.85,0.95,0.84,0.95,7200.0],["2023-12-01",0.99,0.99,0.93,0.99,7900.0],["2023-12-04",0.96,1.01,0.893,1.01,8600.0],["2023-12-05",0.98,1.01,0.934,1.0,3000.0],["2023-12-06",0.99,0.99,0.919,0.989,11000.0],["2023-12-07",0.91,0.951,0.896,0.95,7000.0],["2023-12-08",0.896,0.99,0.781,0.95,32400.0],["2023-12-11",0.945,0.945,0.75,0.81,38600.0],["2023-12-12",0.774,0.81,0.71,0.801,30900.0],["2023-12-13",0.824,0.824,0.787,0.824,1700.0],["2023-12-14",0.83,0.885,0.71,0.873,31900.0],["2023-12-15",0.89,0.89,0.7,0.744,68600.0],["2023-12-18",0.72,0.775,0.651,0.775,67400.0],["2023-12-19",0.8,0.834,0.7,0.83,45000.0],["2023-12-20",0.772,0.83,0.706,0.819,20100.0],["2023-12-21",0.79,0.9,0.76,0.9,51400.0],["2023-12-22",0.821,0.9,0.76,0.89,12300.0],["2023-12-26",0.82,0.9,0.8,0.899,21900.0],["2023-12-27",0.9,0.959,0.831,0.9,4700.0],["2023-12-28",0.897,0.897,0.8,0.86,33500.0],["2023-12-29",0.948,0.98,0.8,0.928,12000.0],["2024-01-02",0.975,0.975,0.808,0.93,3000.0],["2024-01-03",0.94,0.95,0.85,0.95,13800.0],["2024-01-04",0.94,1.1,0.94,1.02,83400.0],["2024-01-05",1.03,1.152,1.0,1.03,8400.0],["2024-01-08",1.01,1.03,0.98,1.03,2600.0],["2024-01-09",1.03,1.18,1.0,1.06,20900.0],["2024-01-10",1.186,1.186,1.0,1.04,3400.0],["2024-01-11",1.08,1.11,1.0,1.04,10100.0],["2024-01-12",1.1,1.17,1.05,1.12,50400.0],["2024-01-16",1.4,1.55,1.21,1.35,148000.0],["2024-01-17",1.35,1.37,1.23,1.35,11700.0],["2024-01-18",1.32,1.47,1.26,1.43,64600.0],["2024-01-19",1.38,1.49,1.36,1.46,34800.0],["2024-01-22",1.425,1.54,1.28,1.4,31500.0],["2024-01-23",1.4,1.48,1.21,1.4,40300.0],["2024-01-24",1.46,1.47,1.36,1.39,7100.0],["2024-01-25",1.3,1.39,1.07,1.3,91300.0],["2024-01-26",1.35,1.35,1.271,1.32,3300.0],["2024-01-29",1.35,1.39,1.24,1.35,12000.0],["2024-01-30",1.38,1.42,1.21,1.3,8200.0],["2024-01-31",1.32,1.35,1.271,1.35,5200.0],["2024-02-01",1.305,1.46,1.305,1.4,8100.0],["2024-02-02",1.35,1.41,1.35,1.378,7300.0],["2024-02-05",1.34,1.4,1.28,1.35,6800.0],["2024-02-06",1.27,1.38,1.27,1.34,12000.0],["2024-02-07",1.4,1.46,1.34,1.45,22800.0],["2024-02-08",1.49,1.7,1.4,1.67,122100.0],["2024-02-09",1.53,2.29,1.53,1.75,197400.0],["2024-02-12",1.98,1.98,1.695,1.95,36200.0],["2024-02-13",1.7,1.97,1.68,1.92,93800.0],["2024-02-14",1.77,1.99,1.77,1.98,79900.0],["2024-02-15",1.95,1.95,1.74,1.94,20800.0],["2024-02-16",1.88,1.9,1.78,1.9,10200.0],["2024-02-20",1.9,1.94,1.85,1.89,27100.0],["2024-02-21",1.798,1.89,1.78,1.88,6000.0],["2024-02-22",1.89,1.89,1.75,1.89,5400.0],["2024-02-23",1.879,1.879,1.75,1.84,4700.0],["2024-02-26",1.85,1.89,1.77,1.816,21400.0],["2024-02-27",1.77,1.8,1.64,1.8,46600.0],["2024-02-28",1.75,1.8,1.55,1.7,33800.0],["2024-02-29",1.7,1.79,1.68,1.69,3700.0],["2024-03-01",1.66,1.75,1.55,1.69,23300.0],["2024-03-04",1.67,1.67,1.23,1.47,37000.0],["2024-03-05",1.47,1.51,1.26,1.29,38700.0],["2024-03-06",1.22,1.3,1.17,1.28,26900.0],["2024-03-07",1.182,1.94,1.182,1.46,34800.0],["2024-03-08",1.416,1.8,1.416,1.67,105300.0],["2024-03-11",1.72,1.72,1.59,1.66,6300.0],["2024-03-12",1.68,1.87,1.418,1.5,47400.0],["2024-03-13",1.54,1.77,1.46,1.47,5300.0],["2024-03-14",1.54,1.633,1.44,1.59,14300.0],["2024-03-15",1.59,1.6,1.45,1.56,3600.0],["2024-03-18",1.48,1.6,1.48,1.54,10100.0],["2024-03-19",1.49,1.8,1.46,1.75,13500.0],["2024-03-20",1.75,1.805,1.74,1.74,5600.0],["2024-03-21",1.73,1.857,1.645,1.67,54000.0],["2024-03-22",1.67,1.85,1.66,1.83,17500.0],["2024-03-25",1.81,1.89,1.64,1.83,18100.0],["2024-03-26",1.8,2.22,1.8,2.06,26100.0],["2024-03-27",1.96,2.25,1.96,2.14,29600.0],["2024-03-28",2.2,2.24,2.019,2.14,19000.0],["2024-04-01",2.16,2.16,1.96,2.075,5700.0],["2024-04-02",2.02,2.08,1.84,2.02,16800.0],["2024-04-03",1.98,2.05,1.9,2.05,9200.0],["2024-04-04",2.11,2.15,1.96,2.0,14500.0],["2024-04-05",1.99,2.07,1.98,2.01,18300.0],["2024-04-08",2.09,2.09,1.92,2.005,3000.0],["2024-04-09",2.09,2.12,1.96,1.96,5000.0],["2024-04-10",1.813,2.19,1.7,2.19,16100.0],["2024-04-11",2.19,2.19,2.05,2.15,7400.0],["2024-04-12",1.97,2.18,1.97,2.17,5600.0],["2024-04-15",1.99,2.16,1.95,2.09,16400.0],["2024-04-16",2.2,2.24,2.0,2.13,13900.0],["2024-04-17",2.05,2.15,1.96,2.12,9300.0],["2024-04-18",2.06,2.16,2.06,2.14,1500.0],["2024-04-19",2.16,2.16,2.0,2.14,4300.0],["2024-04-22",2.14,2.14,2.04,2.13,2000.0],["2024-04-23",2.057,2.13,2.057,2.13,8300.0],["2024-04-24",2.0,2.13,2.0,2.13,4700.0],["2024-04-25",2.08,2.18,1.81,2.0,21600.0],["2024-04-26",2.045,2.08,2.0,2.05,3100.0],["2024-04-29",2.15,2.168,2.01,2.08,8000.0],["2024-04-30",2.0,2.09,1.95,2.0,6000.0],["2024-05-01",2.07,2.07,1.97,2.05,20900.0],["2024-05-02",1.96,2.05,1.86,2.03,4500.0],["2024-05-03",2.001,2.05,2.0,2.0,1300.0],["2024-05-06",2.02,2.1,1.915,2.0,15900.0],["2024-05-07",1.92,2.25,1.92,2.15,27000.0],["2024-05-08",2.25,2.718,2.17,2.5,49600.0],["2024-05-09",2.5,2.85,2.31,2.75,136400.0],["2024-05-10",2.75,2.75,2.12,2.3,34800.0],["2024-05-13",2.3,2.61,2.188,2.44,6300.0],["2024-05-14",2.31,2.65,2.28,2.59,35900.0],["2024-05-15",2.59,2.6,2.3,2.59,19400.0],["2024-05-16",2.44,2.64,2.44,2.64,13300.0],["2024-05-17",2.53,2.56,2.4,2.56,18400.0],["2024-05-20",2.56,2.67,2.35,2.49,25000.0],["2024-05-21",2.48,2.55,2.3,2.52,23200.0],["2024-05-22",2.3,2.5,2.3,2.47,5900.0],["2024-05-23",2.347,2.46,2.347,2.4,7600.0],["2024-05-24",2.4,2.4,2.3,2.4,6900.0],["2024-05-28",2.4,2.4,2.18,2.33,18100.0],["2024-05-29",2.2,2.32,2.18,2.3,4100.0],["2024-05-30",2.388,2.5,2.15,2.48,20800.0],["2024-05-31",2.49,2.79,2.43,2.73,50100.0],["2024-06-03",2.86,2.895,2.472,2.64,34400.0],["2024-06-04",2.7,3.0,2.465,2.98,117200.0],["2024-06-05",3.0,3.25,2.81,3.04,231300.0],["2024-06-06",3.24,3.24,2.9,3.07,38500.0],["2024-06-07",3.05,3.09,2.83,3.01,71600.0],["2024-06-10",3.02,3.35,2.94,3.32,98800.0],["2024-06-11",3.15,3.99,3.1,3.8,230500.0],["2024-06-12",3.8,3.9,3.62,3.8,176700.0],["2024-06-13",3.86,3.86,3.1,3.67,115400.0],["2024-06-14",3.63,3.78,3.61,3.69,62200.0],["2024-06-17",3.63,3.99,3.58,3.75,88800.0],["2024-06-18",3.85,3.93,3.51,3.6,120000.0],["2024-06-20",3.58,3.711,3.24,3.41,55800.0],["2024-06-21",3.44,3.49,2.83,2.98,80100.0],["2024-06-24",2.91,3.15,2.53,2.87,54900.0],["2024-06-25",2.99,3.0,2.81,2.94,31200.0],["2024-06-26",2.935,3.21,2.935,3.17,31900.0],["2024-06-27",3.16,3.46,3.11,3.16,24000.0],["2024-06-28",3.3,3.34,2.94,2.995,28900.0],["2024-07-01",3.18,3.37,3.03,3.15,24600.0],["2024-07-02",3.07,3.15,2.94,2.95,24400.0],["2024-07-03",2.93,2.98,2.85,2.88,20300.0],["2024-07-05",2.89,3.01,2.88,2.96,10700.0],["2024-07-08",3.0,3.15,2.71,2.85,31500.0],["2024-07-09",2.85,3.19,2.79,2.87,15600.0],["2024-07-10",2.84,3.0,2.762,2.79,14300.0],["2024-07-11",2.73,2.93,2.54,2.61,38700.0],["2024-07-12",2.63,2.86,2.63,2.78,8200.0],["2024-07-15",2.85,2.85,2.4,2.76,27200.0],["2024-07-16",2.72,2.76,2.62,2.73,7400.0],["2024-07-17",2.755,2.755,2.428,2.67,19700.0],["2024-07-18",2.58,2.6,2.48,2.58,19400.0],["2024-07-19",2.555,2.63,2.53,2.578,13300.0],["2024-07-22",2.58,2.61,2.475,2.58,37600.0],["2024-07-23",2.535,2.58,2.33,2.49,27700.0],["2024-07-24",2.3,2.54,2.3,2.38,34200.0],["2024-07-25",2.555,2.555,2.43,2.46,4800.0],["2024-07-26",2.4,2.45,2.15,2.38,46600.0],["2024-07-29",2.3,2.307,2.02,2.26,28600.0],["2024-07-30",2.27,2.27,1.73,1.99,58000.0],["2024-07-31",1.99,1.99,1.72,1.855,32900.0],["2024-08-01",1.81,1.87,1.67,1.75,39700.0],["2024-08-02",1.7,1.754,1.625,1.63,10800.0],["2024-08-05",1.51,1.588,1.41,1.56,52500.0],["2024-08-06",1.66,1.9,1.66,1.75,9400.0],["2024-08-07",1.78,1.8,1.51,1.66,15400.0],["2024-08-08",1.67,1.77,1.595,1.77,10000.0],["2024-08-09",1.73,1.88,1.7,1.85,6100.0],["2024-08-12",1.8,1.917,1.72,1.77,17500.0],["2024-08-13",1.72,1.849,1.66,1.7,10600.0],["2024-08-14",1.82,1.82,1.55,1.62,9200.0],["2024-08-15",1.784,1.784,1.59,1.67,9400.0],["2024-08-16",1.71,1.71,1.576,1.656,4400.0],["2024-08-19",1.64,1.69,1.55,1.62,12200.0],["2024-08-20",1.56,1.59,1.3,1.46,31200.0],["2024-08-21",1.5,1.5,1.39,1.44,5000.0],["2024-08-22",1.37,1.4,1.31,1.4,23100.0],["2024-08-23",1.36,1.42,1.33,1.42,23100.0],["2024-08-26",1.449,1.449,1.385,1.42,13700.0],["2024-08-27",1.44,1.44,1.22,1.29,26200.0],["2024-08-28",1.4,1.4,1.33,1.38,3800.0],["2024-08-29",1.35,1.39,1.26,1.359,6000.0],["2024-08-30",1.372,1.39,1.34,1.34,5800.0],["2024-09-03",1.28,1.38,1.225,1.36,16000.0],["2024-09-04",1.39,1.48,1.34,1.43,46100.0],["2024-09-05",1.39,1.58,1.1,1.57,14300.0],["2024-09-06",1.61,1.879,1.512,1.72,58400.0],["2024-09-09",1.84,1.84,1.619,1.82,12100.0],["2024-09-10",1.77,1.82,1.71,1.76,9300.0],["2024-09-11",1.84,1.84,1.64,1.65,13500.0],["2024-09-12",1.71,1.92,1.65,1.79,27700.0],["2024-09-13",1.83,1.96,1.83,1.87,30500.0],["2024-09-16",2.0,2.6,1.68,2.4,128700.0],["2024-09-17",2.45,2.588,2.15,2.15,39500.0],["2024-09-18",2.2,2.31,2.04,2.11,22600.0],["2024-09-19",2.15,2.27,2.04,2.04,154300.0],["2024-09-20",2.46,3.45,2.41,2.73,4226300.0],["2024-09-23",2.73,2.99,2.49,2.76,358000.0],["2024-09-24",2.68,2.86,2.219,2.49,113900.0],["2024-09-25",2.48,2.82,2.48,2.53,66900.0],["2024-09-26",2.7,2.75,2.35,2.51,105000.0],["2024-09-27",2.6,2.85,2.27,2.73,124800.0],["2024-09-30",2.67,2.95,2.67,2.72,93900.0],["2024-10-01",2.79,2.975,2.645,2.7,67900.0],["2024-10-02",2.7,2.795,2.52,2.52,66800.0],["2024-10-03",2.55,2.65,2.44,2.59,57100.0],["2024-10-04",2.6,2.73,2.53,2.59,51400.0],["2024-10-07",2.62,2.836,2.602,2.81,77500.0],["2024-10-08",2.86,2.86,2.6,2.62,67300.0],["2024-10-09",2.62,2.76,2.61,2.68,18500.0],["2024-10-10",2.63,2.65,2.56,2.59,17200.0],["2024-10-11",2.59,2.65,2.45,2.55,38100.0],["2024-10-14",2.59,2.95,2.5,2.75,92700.0],["2024-10-15",2.78,2.885,2.54,2.71,30300.0],["2024-10-16",2.68,2.81,2.64,2.77,38100.0],["2024-10-17",2.8,3.5,2.693,3.45,155500.0],["2024-10-18",3.48,3.75,3.13,3.17,150200.0],["2024-10-21",3.3,3.75,3.11,3.75,117400.0],["2024-10-22",3.7,3.75,3.33,3.41,54800.0],["2024-10-23",3.39,3.59,3.39,3.41,26200.0],["2024-10-24",3.4,3.728,3.29,3.3,32300.0],["2024-10-25",3.21,3.414,3.21,3.31,41000.0],["2024-10-28",3.29,3.59,3.239,3.28,61300.0],["2024-10-29",3.31,3.75,3.03,3.72,74700.0],["2024-10-30",3.71,4.39,3.54,4.18,216100.0],["2024-10-31",4.25,4.99,4.0,4.88,224800.0],["2024-11-01",4.99,4.99,3.65,3.65,217200.0],["2024-11-04",3.71,4.36,3.66,4.36,88100.0],["2024-11-05",4.39,4.55,4.01,4.45,81100.0],["2024-11-06",4.75,4.813,4.33,4.68,74000.0],["2024-11-07",4.72,4.9,4.68,4.73,35700.0],["2024-11-08",4.73,4.95,4.69,4.95,69800.0],["2024-11-11",4.9,4.99,4.51,4.785,108900.0],["2024-11-12",4.79,4.87,4.25,4.27,59500.0],["2024-11-13",4.41,4.88,4.41,4.63,80400.0],["2024-11-14",4.63,4.805,4.3,4.32,41400.0],["2024-11-15",4.31,4.54,4.01,4.33,28000.0],["2024-11-18",4.3,4.56,4.02,4.08,81200.0],["2024-11-19",4.05,4.053,3.774,3.95,53600.0],["2024-11-20",4.1,4.38,4.04,4.31,24300.0],["2024-11-21",4.64,4.76,4.22,4.58,52100.0],["2024-11-22",4.65,5.243,4.52,5.0,94900.0],["2024-11-25",5.09,5.25,4.62,4.83,57200.0],["2024-11-26",5.0,5.1,4.83,5.04,47700.0],["2024-11-27",5.09,5.22,4.61,5.0,44800.0],["2024-11-29",5.23,5.249,5.0,5.09,54300.0],["2024-12-02",5.03,5.05,4.493,4.87,63600.0],["2024-12-03",4.95,5.588,4.82,5.5,128300.0],["2024-12-04",5.75,6.37,5.6,6.18,136600.0],["2024-12-05",6.29,6.4,5.8,6.32,63000.0],["2024-12-06",6.48,6.69,6.05,6.2,102500.0],["2024-12-09",6.3,6.546,5.69,5.93,81600.0],["2024-12-10",6.24,6.24,5.776,6.19,41500.0],["2024-12-11",6.28,6.53,5.6,6.53,73100.0],["2024-12-12",6.46,6.61,6.05,6.1,58600.0],["2024-12-13",6.3,6.3,5.8,5.885,62200.0],["2024-12-16",5.88,6.25,5.28,5.83,102000.0],["2024-12-17",5.74,6.35,5.49,6.25,83300.0],["2024-12-18",6.22,6.5,5.955,6.21,52600.0],["2024-12-19",6.34,6.48,6.006,6.26,30600.0],["2024-12-20",6.08,7.0,5.55,6.68,138800.0],["2024-12-23",7.35,7.72,7.01,7.48,112200.0],["2024-12-24",8.1,8.225,7.132,7.5,102600.0],["2024-12-26",7.73,9.28,7.62,7.8,169400.0],["2024-12-27",8.14,9.27,7.865,8.75,135700.0],["2024-12-30",9.0,10.89,8.0,9.97,345100.0],["2024-12-31",9.88,10.4,8.51,9.06,165000.0],["2025-01-02",9.15,9.82,7.973,8.81,152000.0],["2025-01-03",8.83,9.7,8.523,9.69,109500.0],["2025-01-06",9.68,10.749,9.655,10.26,149400.0],["2025-01-07",10.89,11.572,9.34,9.93,149800.0],["2025-01-08",10.0,10.0,8.73,9.28,106000.0],["2025-01-10",8.93,9.172,7.41,7.56,111800.0],["2025-01-13",7.3,7.45,5.59,5.89,162300.0],["2025-01-14",5.81,6.2,4.75,4.89,142300.0],["2025-01-15",4.66,6.08,4.54,5.5,130700.0],["2025-01-16",5.88,6.58,5.24,5.94,107900.0],["2025-01-17",6.18,6.39,4.7,4.85,217200.0],["2025-01-21",4.92,5.18,4.264,5.1,175000.0],["2025-01-22",5.15,5.47,4.88,5.47,86900.0],["2025-01-23",5.31,5.45,5.07,5.41,37300.0],["2025-01-24",5.17,5.35,5.05,5.13,78100.0],["2025-01-27",4.88,5.4,4.5,5.11,87700.0],["2025-01-28",5.18,6.3,5.052,6.2,80000.0],["2025-01-29",6.1,6.42,6.01,6.32,77800.0],["2025-01-30",6.43,7.24,6.06,6.76,65400.0],["2025-01-31",7.27,7.27,6.35,6.58,76500.0],["2025-02-03",6.28,6.5,5.59,6.09,70900.0],["2025-02-04",5.83,6.35,5.802,6.12,48100.0],["2025-02-05",6.41,6.587,5.75,5.94,36700.0],["2025-02-06",5.91,6.105,5.431,5.495,47900.0],["2025-02-07",5.44,5.44,4.77,5.2,89700.0],["2025-02-10",5.2,5.33,4.75,5.29,58900.0],["2025-02-11",5.3,5.45,4.84,4.88,77500.0],["2025-02-12",4.9,5.179,4.87,5.05,48500.0],["2025-02-13",5.12,5.39,4.82,5.18,178200.0],["2025-02-14",3.67,4.25,3.17,4.19,241100.0],["2025-02-18",4.32,4.85,4.093,4.85,211200.0],["2025-02-19",4.85,5.29,4.63,4.75,123100.0],["2025-02-20",4.65,4.68,4.11,4.33,66900.0],["2025-02-21",4.25,4.488,4.03,4.18,75200.0],["2025-02-24",4.16,4.17,3.5,3.7,79600.0],["2025-02-25",3.63,3.802,3.55,3.66,68100.0],["2025-02-26",3.7,4.365,3.63,4.23,144800.0],["2025-02-27",4.38,4.405,3.78,3.95,98400.0],["2025-02-28",4.11,4.25,3.9,4.16,96700.0],["2025-03-03",4.21,4.93,4.21,4.44,220300.0],["2025-03-04",4.45,4.59,4.0,4.29,53100.0],["2025-03-05",4.24,4.55,4.24,4.5,40900.0],["2025-03-06",4.44,4.5,4.05,4.06,34500.0],["2025-03-07",4.01,4.18,3.77,4.07,61400.0],["2025-03-10",4.15,4.16,3.6,3.61,101800.0],["2025-03-11",3.59,3.72,3.04,3.31,116100.0],["2025-03-12",3.42,3.55,3.22,3.37,23700.0],["2025-03-13",3.38,3.51,3.171,3.41,49500.0],["2025-03-14",3.48,3.68,3.48,3.64,24800.0],["2025-03-17",3.64,3.85,3.54,3.55,28700.0],["2025-03-18",3.415,3.75,3.39,3.65,18200.0],["2025-03-19",3.75,3.75,3.371,3.66,19800.0],["2025-03-20",3.44,3.775,3.44,3.76,13800.0],["2025-03-21",3.87,3.94,3.695,3.89,24500.0],["2025-03-24",4.0,4.017,3.73,3.81,37400.0],["2025-03-25",3.98,4.78,3.825,4.4,155500.0],["2025-03-26",4.49,4.5,3.861,4.01,31500.0],["2025-03-27",4.1,4.32,3.669,4.02,40400.0],["2025-03-28",4.06,4.21,3.4,3.72,69700.0],["2025-03-31",3.45,3.49,3.1,3.35,46300.0],["2025-04-01",3.16,3.49,3.0,3.25,122900.0],["2025-04-02",3.355,3.58,3.17,3.41,35200.0],["2025-04-03",3.31,3.48,3.1,3.48,48400.0],["2025-04-04",3.44,3.45,2.87,2.89,79100.0],["2025-04-07",2.75,3.3,2.21,2.98,82300.0],["2025-04-08",2.89,3.309,2.38,2.53,54800.0],["2025-04-09",2.48,3.2,2.45,2.85,109400.0],["2025-04-10",2.84,3.05,2.63,2.96,54200.0],["2025-04-11",2.92,3.12,2.7,2.95,45800.0],["2025-04-14",2.93,3.1,2.9,2.91,33000.0],["2025-04-15",2.9,3.05,2.702,2.95,33100.0],["2025-04-16",3.0,3.2,2.77,2.82,74900.0],["2025-04-17",2.75,3.08,2.73,2.81,64900.0],["2025-04-21",2.79,3.1,2.66,2.95,58000.0],["2025-04-22",2.97,3.1,2.76,2.9,30200.0],["2025-04-23",3.06,3.15,2.978,3.09,15200.0],["2025-04-24",3.1,3.26,2.9,3.05,44700.0],["2025-04-25",3.01,3.106,2.97,3.065,11900.0],["2025-04-28",3.03,3.07,2.75,2.75,26400.0],["2025-04-29",2.73,3.065,2.66,2.94,40600.0],["2025-04-30",2.79,2.883,2.69,2.87,26300.0],["2025-05-01",2.83,2.94,2.69,2.77,32000.0],["2025-05-02",2.64,2.9,2.5,2.5,43500.0],["2025-05-05",2.64,2.742,2.313,2.63,39200.0],["2025-05-06",2.55,2.648,2.36,2.39,28200.0],["2025-05-07",2.35,2.665,2.24,2.24,17400.0],["2025-05-08",2.24,2.61,2.23,2.37,77600.0],["2025-05-09",2.37,2.54,2.219,2.54,17600.0],["2025-05-12",2.54,2.72,2.332,2.51,24600.0],["2025-05-13",2.51,2.69,2.385,2.64,15700.0],["2025-05-14",2.56,2.885,2.47,2.52,20100.0],["2025-05-15",2.52,2.58,2.36,2.58,27800.0],["2025-05-16",2.68,3.2,2.57,2.92,70700.0],["2025-05-19",2.81,2.85,2.67,2.77,20200.0],["2025-05-20",2.76,2.97,2.652,2.97,25400.0],["2025-05-21",2.91,2.97,2.59,2.95,59400.0],["2025-05-22",2.86,2.95,2.765,2.9,19900.0],["2025-05-23",2.88,2.98,2.76,2.87,14600.0],["2025-05-27",2.89,2.93,2.618,2.62,33300.0],["2025-05-28",2.63,2.82,2.57,2.66,14600.0],["2025-05-29",2.66,3.0,2.55,2.74,22000.0],["2025-05-30",2.669,2.875,2.66,2.83,12100.0],["2025-06-02",2.88,2.97,2.825,2.9,14300.0],["2025-06-03",2.92,3.58,2.9,3.54,58800.0],["2025-06-04",3.48,3.84,3.41,3.53,58100.0],["2025-06-05",3.46,3.555,3.192,3.45,25300.0],["2025-06-06",3.49,3.68,3.442,3.6,20300.0],["2025-06-09",3.6,3.6,3.314,3.54,14300.0],["2025-06-10",3.45,3.595,3.4,3.46,12900.0],["2025-06-11",3.46,3.68,3.251,3.29,24800.0],["2025-06-12",3.33,3.34,3.219,3.22,6200.0],["2025-06-13",3.233,3.35,3.095,3.17,9000.0],["2025-06-16",3.16,3.281,3.02,3.17,16300.0],["2025-06-17",3.09,3.2,3.08,3.08,10100.0],["2025-06-18",3.01,3.15,3.01,3.05,16900.0],["2025-06-20",3.1,3.2,3.025,3.13,13200.0],["2025-06-23",3.12,3.18,3.04,3.06,14000.0],["2025-06-24",3.03,3.56,3.03,3.5,59800.0],["2025-06-25",3.5,3.75,3.223,3.67,149000.0],["2025-06-26",3.74,4.09,3.575,3.9,139200.0],["2025-06-27",3.87,4.33,3.85,3.91,60700.0],["2025-06-30",3.99,3.99,3.7,3.77,19000.0],["2025-07-01",3.87,4.25,3.86,4.14,44100.0],["2025-07-02",4.21,4.75,3.98,4.56,43400.0],["2025-07-03",4.66,5.34,4.559,5.34,65300.0],["2025-07-07",5.4,6.37,5.3,5.8,147800.0],["2025-07-08",5.99,6.04,5.17,5.82,71100.0],["2025-07-09",5.887,5.9,5.56,5.56,20500.0],["2025-07-10",5.55,5.804,5.27,5.37,22000.0],["2025-07-11",5.39,5.495,5.19,5.24,10000.0],["2025-07-14",5.3,5.75,5.19,5.35,36000.0],["2025-07-15",5.51,5.57,5.067,5.306,24800.0],["2025-07-16",5.195,5.57,5.073,5.57,54700.0],["2025-07-17",5.49,5.799,5.37,5.5,34400.0],["2025-07-18",5.52,5.666,5.14,5.59,18000.0],["2025-07-21",5.53,5.79,5.36,5.54,33500.0],["2025-07-22",5.45,6.272,5.26,6.205,32000.0],["2025-07-23",6.45,6.5,6.0,6.32,46000.0],["2025-07-24",6.34,6.45,5.572,6.095,26500.0],["2025-07-25",6.03,6.13,5.58,5.625,28400.0],["2025-07-28",5.65,5.666,5.056,5.375,35000.0],["2025-07-29",5.38,5.7,5.05,5.12,23400.0],["2025-07-30",5.23,5.52,4.77,4.97,68200.0],["2025-07-31",4.98,5.0,4.732,4.91,61100.0],["2025-08-01",4.76,4.985,4.34,4.93,90400.0],["2025-08-04",5.0,5.15,4.662,5.0,50200.0],["2025-08-05",5.0,5.0,4.79,4.99,14500.0],["2025-08-06",4.91,5.39,4.87,5.19,42500.0],["2025-08-07",5.2,5.2,5.056,5.2,21700.0],["2025-08-08",5.01,5.02,4.81,5.0,33500.0],["2025-08-11",4.98,5.44,4.92,5.33,38500.0],["2025-08-12",5.36,5.36,4.92,4.92,22900.0],["2025-08-13",4.99,4.99,4.68,4.75,15600.0],["2025-08-14",4.75,4.98,4.58,4.96,37500.0],["2025-08-15",4.98,5.098,4.86,4.99,18000.0],["2025-08-18",5.0,5.966,4.98,5.843,97000.0],["2025-08-19",5.92,5.92,5.33,5.44,38600.0],["2025-08-20",5.41,5.57,5.19,5.38,31700.0],["2025-08-21",5.39,5.561,5.0,5.0,27700.0],["2025-08-22",5.08,5.39,5.0,5.2,47700.0],["2025-08-25",5.31,5.697,5.31,5.61,34300.0],["2025-08-26",5.74,5.77,5.37,5.46,24200.0],["2025-08-27",5.41,5.72,5.0,5.27,43300.0],["2025-08-28",5.27,5.38,5.01,5.255,9700.0],["2025-08-29",5.33,5.49,5.012,5.315,38000.0],["2025-09-02",5.34,5.64,5.3,5.64,26500.0],["2025-09-03",5.79,6.34,5.69,6.1,130100.0],["2025-09-04",6.26,6.26,5.61,6.24,65200.0],["2025-09-05",6.24,6.24,5.71,5.92,40000.0],["2025-09-08",6.25,6.35,5.901,6.0,63800.0],["2025-09-09",5.99,6.308,5.9,5.9,41700.0],["2025-09-10",6.06,7.39,5.903,6.97,412600.0],["2025-09-11",6.77,6.77,5.03,5.915,262200.0],["2025-09-12",6.02,6.94,5.93,6.56,144400.0],["2025-09-15",6.92,7.32,6.76,7.14,163300.0],["2025-09-16",7.18,7.54,6.883,7.05,68000.0],["2025-09-17",7.1,7.1,6.57,6.8,51000.0],["2025-09-18",6.82,7.08,6.64,7.06,43400.0],["2025-09-19",7.1,7.16,6.68,6.91,59700.0],["2025-09-22",6.76,7.068,6.17,6.865,55300.0],["2025-09-23",6.9,6.95,6.542,6.67,22500.0],["2025-09-24",6.7,6.78,6.533,6.71,20700.0],["2025-09-25",6.61,6.76,6.037,6.5,54600.0],["2025-09-26",6.65,6.79,6.545,6.73,31000.0],["2025-09-29",6.8,7.38,6.765,7.14,83400.0],["2025-09-30",6.97,7.17,6.39,6.81,46000.0],["2025-10-01",6.81,7.08,6.715,6.92,42500.0],["2025-10-02",7.06,7.06,6.65,6.71,42800.0],["2025-10-03",6.78,6.818,6.58,6.73,16100.0],["2025-10-06",6.73,6.73,6.25,6.67,44900.0],["2025-10-07",6.72,6.79,6.25,6.49,45100.0],["2025-10-08",6.63,7.0,6.58,6.84,71800.0],["2025-10-09",6.89,6.968,6.62,6.65,42800.0],["2025-10-10",6.71,6.79,6.21,6.46,46000.0],["2025-10-13",6.56,6.68,6.42,6.42,52000.0],["2025-10-14",6.25,6.421,6.083,6.37,30500.0],["2025-10-15",6.22,6.36,5.67,5.97,36100.0],["2025-10-16",6.03,6.131,5.78,5.99,35300.0],["2025-10-17",5.87,5.93,5.7,5.77,33300.0],["2025-10-20",5.67,5.91,5.41,5.66,63100.0],["2025-10-21",5.66,5.74,5.5,5.57,13500.0],["2025-10-22",5.47,5.59,5.201,5.35,40200.0],["2025-10-23",5.31,5.45,5.26,5.32,20200.0],["2025-10-24",5.38,6.03,5.1,6.03,161100.0],["2025-10-27",6.61,6.74,5.93,6.4,160100.0],["2025-10-28",6.255,6.7,6.255,6.59,83700.0],["2025-10-29",6.67,7.25,6.255,7.02,83800.0],["2025-10-30",6.92,7.11,6.07,6.15,41700.0],["2025-10-31",6.19,6.89,6.19,6.42,92200.0],["2025-11-03",6.4,6.51,6.3,6.39,43400.0],["2025-11-04",6.32,6.55,6.26,6.43,44400.0],["2025-11-05",6.49,6.73,6.39,6.7,49600.0],["2025-11-06",6.68,6.68,5.96,6.3,174200.0],["2025-11-07",6.19,6.6,6.18,6.545,28700.0],["2025-11-10",6.54,6.87,6.4,6.75,90800.0],["2025-11-11",6.77,6.9,6.55,6.75,23800.0],["2025-11-12",6.76,6.81,6.516,6.64,52700.0],["2025-11-13",6.99,6.99,6.19,6.66,76600.0],["2025-11-14",6.46,6.52,5.97,6.38,37600.0],["2025-11-17",6.55,7.2,6.335,7.04,208800.0],["2025-11-18",7.04,7.155,6.36,6.86,78900.0],["2025-11-19",6.78,6.905,6.62,6.72,38800.0],["2025-11-20",6.83,6.945,6.21,6.53,66000.0],["2025-11-21",6.49,6.99,6.437,6.62,51700.0],["2025-11-24",6.76,7.0,6.71,6.95,56100.0],["2025-11-25",6.92,6.968,6.5,6.58,90600.0],["2025-11-26",6.67,6.91,6.5,6.6,37000.0],["2025-11-28",6.6,6.81,6.3,6.7,60200.0],["2025-12-01",6.55,6.68,6.31,6.43,25000.0],["2025-12-02",6.63,6.63,6.4,6.59,22000.0],["2025-12-03",6.61,6.89,6.45,6.89,23600.0],["2025-12-04",6.9,6.95,6.37,6.83,21500.0],["2025-12-05",6.95,6.98,6.65,6.74,24800.0],["2025-12-08",6.85,7.5,6.77,7.4,110500.0],["2025-12-09",7.5,8.45,7.35,8.04,179900.0],["2025-12-10",8.37,8.405,7.63,7.87,91200.0],["2025-12-11",7.65,7.71,7.3,7.6,27500.0],["2025-12-12",7.7,7.7,7.11,7.21,39100.0],["2025-12-15",7.37,7.39,6.74,7.32,81900.0],["2025-12-16",7.34,7.36,7.08,7.35,22400.0],["2025-12-17",7.33,7.43,7.065,7.13,23100.0],["2025-12-18",7.29,8.0,7.18,7.67,101400.0],["2025-12-19",7.8,7.99,7.67,7.82,24800.0],["2025-12-22",7.81,8.12,7.61,7.85,29900.0],["2025-12-23",7.77,8.093,7.717,7.85,77000.0],["2025-12-24",7.89,8.08,7.7,7.935,14300.0],["2025-12-26",7.945,8.0,7.7,7.73,15500.0],["2025-12-29",7.78,8.8,7.7,8.43,155500.0],["2025-12-30",8.6,8.6,8.0,8.03,32400.0],["2025-12-31",8.12,8.342,7.98,8.08,31100.0],["2026-01-02",8.17,8.273,7.89,8.01,43000.0],["2026-01-05",8.02,8.04,7.39,7.86,111100.0],["2026-01-06",7.78,8.03,7.29,7.86,65100.0],["2026-01-07",7.82,7.945,7.53,7.865,49900.0],["2026-01-08",7.73,8.1,7.73,7.805,46200.0],["2026-01-09",7.9,7.94,7.11,7.595,112700.0],["2026-01-12",7.6,7.832,7.34,7.74,88500.0],["2026-01-13",7.73,8.0,7.52,7.57,65100.0],["2026-01-14",7.73,7.85,7.48,7.61,22500.0],["2026-01-15",7.83,7.98,7.573,7.6,32000.0],["2026-01-16",7.59,7.76,7.575,7.7,14400.0],["2026-01-20",7.48,7.79,7.4,7.65,52400.0],["2026-01-21",7.68,7.8,7.34,7.53,20200.0],["2026-01-22",7.4,7.95,7.4,7.74,55200.0],["2026-01-23",7.75,7.925,7.41,7.58,70800.0],["2026-01-26",7.55,7.94,7.12,7.32,104200.0],["2026-01-27",7.47,7.62,7.205,7.53,37300.0],["2026-01-28",7.51,7.634,7.12,7.33,47700.0],["2026-01-29",7.34,7.545,7.15,7.39,19100.0],["2026-01-30",7.32,7.67,6.76,6.91,63800.0],["2026-02-02",7.15,7.776,7.07,7.71,134400.0],["2026-02-03",7.8,7.85,6.9,7.02,94300.0],["2026-02-04",6.97,7.23,6.41,7.12,63900.0],["2026-02-05",6.98,7.095,6.09,6.33,76200.0],["2026-02-06",6.34,7.2,6.34,6.97,68400.0],["2026-02-09",6.92,7.28,6.86,6.9,74400.0],["2026-02-10",6.92,7.39,6.76,7.13,40200.0],["2026-02-11",7.2,7.4,6.78,6.87,57800.0],["2026-02-12",6.7,6.98,6.23,6.38,475100.0],["2026-02-13",5.31,5.73,4.905,5.5,458500.0],["2026-02-17",5.19,5.4,4.76,4.82,256200.0],["2026-02-18",4.64,5.13,4.37,4.62,189500.0],["2026-02-19",4.57,4.92,4.45,4.67,92900.0],["2026-02-20",4.74,5.0,4.71,4.78,186700.0],["2026-02-23",4.64,4.77,4.36,4.72,84700.0],["2026-02-24",4.73,5.305,4.73,5.13,96100.0],["2026-02-25",5.49,5.49,4.95,4.95,44400.0],["2026-02-26",4.9,5.11,4.73,5.11,32400.0],["2026-02-27",5.1,6.23,5.06,5.41,223000.0],["2026-03-02",5.17,5.79,5.105,5.58,76300.0],["2026-03-03",5.53,6.35,5.415,6.21,95900.0],["2026-03-04",6.64,7.0,6.01,6.63,71500.0],["2026-03-05",6.41,6.994,6.41,6.68,40100.0],["2026-03-06",6.51,7.12,6.36,7.04,35700.0],["2026-03-09",7.04,7.07,6.575,6.81,52500.0],["2026-03-10",6.89,7.25,6.73,6.87,28200.0],["2026-03-11",7.09,7.1,6.79,6.9,47200.0],["2026-03-12",6.81,7.29,6.81,6.88,34900.0],["2026-03-13",6.99,7.5,6.735,6.78,51300.0],["2026-03-16",6.78,7.137,6.649,6.8,24500.0],["2026-03-17",6.84,7.28,6.84,7.01,21000.0],["2026-03-18",7.145,7.199,6.69,6.81,22300.0],["2026-03-19",6.77,6.985,6.67,6.8,21000.0],["2026-03-20",6.69,6.935,6.58,6.59,26300.0],["2026-03-23",6.7,7.67,6.7,7.35,56900.0],["2026-03-24",7.4,7.5,6.94,7.47,42500.0],["2026-03-25",7.37,7.6,6.95,7.01,23700.0],["2026-03-26",6.94,7.29,6.7,6.81,14800.0],["2026-03-27",7.06,7.48,6.59,6.73,52300.0],["2026-03-30",6.6,6.85,6.161,6.52,38800.0],["2026-03-31",6.49,6.75,6.03,6.55,39200.0],["2026-04-01",6.55,6.75,6.52,6.52,6800.0],["2026-04-02",6.525,6.68,6.525,6.68,6000.0],["2026-04-06",6.58,6.93,6.498,6.68,24800.0],["2026-04-07",6.66,7.2,6.41,6.98,19500.0],["2026-04-08",7.06,7.36,7.03,7.03,17800.0],["2026-04-09",7.12,7.325,6.895,7.24,16300.0],["2026-04-10",7.1,7.42,6.81,6.92,20000.0],["2026-04-13",7.13,7.17,6.84,6.84,11900.0],["2026-04-14",6.816,7.285,6.816,6.96,14200.0],["2026-04-15",7.105,7.105,6.91,6.93,4900.0],["2026-04-16",7.05,7.05,6.9,6.93,4700.0],["2026-04-17",6.94,7.2,6.8,7.12,10400.0],["2026-04-20",7.2,7.33,6.62,7.23,17000.0],["2026-04-21",7.46,7.46,7.2,7.33,4000.0],["2026-04-22",7.266,7.32,7.11,7.18,8100.0],["2026-04-23",7.18,7.3,7.0,7.26,7300.0],["2026-04-24",7.02,7.46,7.02,7.34,17100.0],["2026-04-27",7.44,7.68,7.3,7.47,18100.0],["2026-04-28",7.535,7.61,7.21,7.5,33000.0],["2026-04-29",7.462,7.9,7.23,7.75,42200.0],["2026-04-30",7.7,7.871,7.46,7.84,38600.0],["2026-05-01",7.85,7.95,7.5,7.81,43900.0],["2026-05-04",7.7,7.79,7.31,7.46,22500.0],["2026-05-05",7.55,7.717,7.19,7.33,24800.0],["2026-05-06",7.41,7.585,7.2,7.4,15200.0],["2026-05-07",7.36,7.68,7.31,7.31,10600.0],["2026-05-08",7.12,7.455,7.09,7.09,16300.0],["2026-05-11",7.31,7.42,6.85,6.85,11700.0],["2026-05-12",6.76,7.29,6.71,6.96,19700.0],["2026-05-13",6.89,6.89,6.45,6.87,21200.0],["2026-05-14",6.975,7.75,6.628,7.6,131600.0],["2026-05-15",7.6,7.6,6.36,6.7,37600.0],["2026-05-18",6.7,7.37,6.4,6.49,29200.0],["2026-05-19",6.434,6.96,6.37,6.4,30000.0],["2026-05-20",6.45,6.8,6.0,6.14,49000.0],["2026-05-21",6.33,6.365,5.33,5.98,42100.0],["2026-05-22",5.98,6.5,5.98,6.16,15200.0],["2026-05-26",6.34,6.76,6.22,6.3,17500.0],["2026-05-27",6.31,6.52,6.207,6.39,16200.0],["2026-05-28",6.25,6.685,6.22,6.48,14900.0],["2026-05-29",6.485,6.485,6.025,6.06,16600.0],["2026-06-01",5.94,6.122,5.86,5.9,28800.0],["2026-06-02",5.905,5.93,5.25,5.78,44100.0],["2026-06-03",5.68,5.8,5.32,5.54,18700.0],["2026-06-04",5.6,6.0,5.33,5.93,26900.0],["2026-06-05",5.7,5.7,5.34,5.57,24300.0],["2026-06-08",5.53,6.0,5.5,5.5,16500.0],["2026-06-09",5.45,5.88,5.35,5.5,11700.0],["2026-06-10",5.53,5.69,5.32,5.44,14000.0],["2026-06-11",5.49,5.782,5.28,5.5,30100.0],["2026-06-12",5.5,5.66,5.29,5.355,20700.0],["2026-06-15",5.46,5.774,5.25,5.29,14800.0],["2026-06-16",5.44,5.615,5.25,5.25,22500.0],["2026-06-17",5.25,5.51,5.01,5.26,23600.0],["2026-06-18",5.32,5.4,5.165,5.3,17900.0],["2026-06-22",5.22,5.96,5.22,5.67,43600.0],["2026-06-23",5.96,6.38,5.5,5.86,30700.0],["2026-06-24",5.855,6.055,5.45,5.56,15100.0],["2026-06-25",5.605,6.19,5.59,5.76,10100.0],["2026-06-26",5.62,6.0,5.6,5.71,24100.0],["2026-06-29",5.77,6.11,5.654,5.97,9400.0],["2026-06-30",5.965,5.97,5.835,5.84,7400.0],["2026-07-01",5.8,6.2,5.69,5.79,28800.0],["2026-07-02",5.785,6.15,5.71,5.95,14700.0],["2026-07-06",5.85,6.27,5.656,5.98,33500.0],["2026-07-07",6.09,6.14,5.7,5.86,23700.0],["2026-07-08",6.12,6.12,5.79,5.93,13800.0],["2026-07-09",6.0,6.16,5.93,6.16,6200.0],["2026-07-10",6.07,6.1,5.65,6.01,10700.0],["2026-07-13",5.66,6.01,5.64,5.98,11000.0],["2026-07-14",5.97,6.005,5.875,5.92,6500.0],["2026-07-15",6.01,6.01,5.905,5.95,7500.0],["2026-07-16",5.95,5.95,5.69,5.75,24200.0],["2026-07-17",5.66,5.9,5.59,5.78,35600.0],["2026-07-20",5.71,6.015,5.628,5.92,10400.0],["2026-07-21",5.76,5.94,5.66,5.86,7800.0],["2026-07-22",5.94,6.02,5.723,6.01,4200.0],["2026-07-23",6.0,6.0,5.87,5.9,1600.0],["2026-07-24",5.94,5.97,5.81,5.91,2100.0],["2026-07-27",5.9,6.03,5.74,5.98,10300.0],["2026-07-28",6.04,6.152,5.815,5.99,17800.0],["2026-07-29",5.85,5.9,5.85,5.85,2000.0],["2026-07-30",5.775,5.85,5.223,5.53,26700.0],["2026-07-31",5.89,5.89,5.4,5.41,47000.0],["2026-08-03",5.41,5.875,5.32,5.46,19300.0],["2026-08-04",5.118,5.725,5.118,5.465,23100.0],["2026-08-05",5.5,5.61,5.3,5.57,25900.0],["2026-08-06",5.22,5.73,5.22,5.69,6500.0],["2026-08-07",5.475,5.67,5.475,5.66,2800.0],["2026-08-10",5.52,6.192,5.44,5.65,14700.0],["2026-08-11",5.755,5.755,5.516,5.57,6400.0],["2026-08-12",5.81,5.925,5.46,5.68,4400.0],["2026-08-13",5.785,5.92,5.65,5.81,1900.0],["2026-08-14",5.679,5.9,5.584,5.66,15200.0],["2026-08-17",5.7,5.88,5.45,5.46,9900.0],["2026-08-18",5.55,5.69,5.53,5.53,6500.0],["2026-08-19",5.6,5.83,5.477,5.62,9500.0],["2026-08-20",5.6,5.64,5.5,5.59,3400.0],["2026-08-21",5.51,5.62,5.51,5.62,1300.0],["2026-08-24",5.64,5.75,5.45,5.45,19400.0],["2026-08-25",5.6,5.69,5.51,5.51,3400.0],["2026-08-26",5.59,5.68,5.415,5.62,15800.0],["2026-08-27",5.57,5.69,5.48,5.48,4700.0],["2026-08-28",5.5,5.5,5.3,5.49,45900.0],["2026-08-31",5.53,5.53,4.68,4.9,130600.0],["2026-09-01",5.1,5.15,4.9,5.026,29100.0],["2026-09-02",5.0,5.19,4.92,5.0,13500.0],["2026-09-03",5.0,5.15,4.98,5.14,5300.0],["2026-09-04",5.05,5.18,5.04,5.13,4800.0],["2026-09-08",5.18,5.51,5.1,5.45,20400.0],["2026-09-09",5.49,5.74,5.245,5.3,17900.0],["2026-09-10",5.22,5.72,5.19,5.51,45100.0],["2026-09-11",7.27,7.62,6.14,6.42,7881500.0],["2026-09-14",6.0,6.2,5.7,5.78,426775.0],["2026-09-15",5.78,5.88,5.11,5.12,192571.116119]]}