{"t":"AIRJ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-02-01",9.89,9.89,9.89,9.89,200.0],["2022-02-02",9.89,9.89,9.89,9.89,30100.0],["2022-02-03",9.88,9.88,9.85,9.87,4700.0],["2022-02-04",9.87,9.87,9.87,9.87,0.0],["2022-02-07",9.787,9.84,9.786,9.794,24500.0],["2022-02-08",10.171,10.46,9.8,9.8,24300.0],["2022-02-09",9.778,9.86,9.72,9.8,5600.0],["2022-02-10",9.8,10.295,9.8,9.8,2100.0],["2022-02-11",10.237,10.469,9.82,9.83,2300.0],["2022-02-14",9.71,9.868,9.71,9.81,37300.0],["2022-02-15",9.779,9.82,9.74,9.82,9400.0],["2022-02-16",9.82,9.88,9.73,9.88,3700.0],["2022-02-17",9.88,9.88,9.88,9.88,0.0],["2022-02-18",9.88,9.88,9.88,9.88,0.0],["2022-02-22",9.7,9.86,9.7,9.79,1600.0],["2022-02-23",9.78,9.78,9.745,9.77,6000.0],["2022-02-24",9.72,9.75,9.72,9.72,26900.0],["2022-02-25",9.78,9.8,9.75,9.75,43500.0],["2022-02-28",9.77,9.77,9.77,9.77,100.0],["2022-03-01",9.758,9.771,9.75,9.76,5000.0],["2022-03-02",9.76,9.76,9.76,9.76,500.0],["2022-03-03",9.76,9.78,9.753,9.753,23900.0],["2022-03-04",9.753,9.753,9.753,9.753,0.0],["2022-03-07",9.76,9.76,9.75,9.75,25000.0],["2022-03-08",9.773,9.773,9.763,9.763,300.0],["2022-03-09",9.79,9.79,9.79,9.79,500.0],["2022-03-10",9.79,9.79,9.79,9.79,0.0],["2022-03-11",9.79,9.79,9.79,9.79,0.0],["2022-03-14",9.79,9.79,9.79,9.79,0.0],["2022-03-15",9.76,9.76,9.76,9.76,375500.0],["2022-03-16",9.75,9.75,9.75,9.75,40500.0],["2022-03-17",9.79,9.8,9.775,9.8,12800.0],["2022-03-18",9.8,9.8,9.8,9.8,1200.0],["2022-03-21",9.8,9.8,9.8,9.8,200.0],["2022-03-22",9.8,9.8,9.785,9.8,51400.0],["2022-03-23",9.8,9.8,9.8,9.8,700.0],["2022-03-24",9.8,9.8,9.8,9.8,0.0],["2022-03-25",9.8,9.8,9.8,9.8,0.0],["2022-03-28",9.8,9.8,9.8,9.8,2500.0],["2022-03-29",9.8,9.8,9.8,9.8,100.0],["2022-03-30",9.8,9.8,9.8,9.8,0.0],["2022-03-31",9.8,9.8,9.8,9.8,0.0],["2022-04-01",9.8,9.8,9.8,9.8,0.0],["2022-04-04",9.8,9.8,9.8,9.8,0.0],["2022-04-05",9.78,9.79,9.78,9.79,61500.0],["2022-04-06",9.81,9.82,9.8,9.82,32600.0],["2022-04-07",9.79,9.79,9.79,9.79,100.0],["2022-04-08",9.79,9.79,9.79,9.79,0.0],["2022-04-11",9.81,9.81,9.81,9.81,100.0],["2022-04-12",9.81,9.81,9.81,9.81,300.0],["2022-04-13",9.9,9.9,9.85,9.86,216200.0],["2022-04-14",9.85,9.85,9.85,9.85,100.0],["2022-04-18",9.9,9.9,9.9,9.9,100.0],["2022-04-19",9.9,9.9,9.9,9.9,0.0],["2022-04-20",9.9,9.9,9.9,9.9,0.0],["2022-04-21",9.9,9.9,9.9,9.9,0.0],["2022-04-22",9.87,9.87,9.86,9.86,74800.0],["2022-04-25",9.86,9.86,9.855,9.86,25200.0],["2022-04-26",9.83,9.83,9.83,9.83,23300.0],["2022-04-27",9.83,9.83,9.83,9.83,0.0],["2022-04-28",9.83,9.83,9.83,9.83,0.0],["2022-04-29",9.83,9.83,9.83,9.83,0.0],["2022-05-02",9.85,9.85,9.85,9.85,1700.0],["2022-05-03",9.85,9.85,9.85,9.85,0.0],["2022-05-04",9.9,9.9,9.9,9.9,200.0],["2022-05-05",9.9,9.9,9.9,9.9,0.0],["2022-05-06",9.9,9.9,9.9,9.9,0.0],["2022-05-09",9.84,9.84,9.83,9.83,5500.0],["2022-05-10",9.83,9.83,9.83,9.83,0.0],["2022-05-11",9.83,9.83,9.83,9.83,0.0],["2022-05-12",9.8,9.8,9.8,9.8,200.0],["2022-05-13",9.8,9.8,9.79,9.79,123600.0],["2022-05-16",9.78,9.78,9.78,9.78,5000.0],["2022-05-17",9.78,9.78,9.78,9.78,600.0],["2022-05-18",9.795,9.8,9.795,9.8,2000.0],["2022-05-19",9.77,9.78,9.77,9.77,18800.0],["2022-05-20",9.77,9.77,9.77,9.77,0.0],["2022-05-23",9.77,9.77,9.77,9.77,400.0],["2022-05-24",9.77,9.8,9.77,9.77,28800.0],["2022-05-25",9.77,9.77,9.77,9.77,0.0],["2022-05-26",9.77,9.77,9.77,9.77,0.0],["2022-05-27",9.77,9.77,9.77,9.77,0.0],["2022-05-31",9.77,9.77,9.77,9.77,0.0],["2022-06-01",9.77,9.77,9.77,9.77,0.0],["2022-06-02",9.81,9.81,9.78,9.78,125500.0],["2022-06-03",9.78,9.78,9.78,9.78,0.0],["2022-06-06",10.3,10.3,9.79,9.79,127900.0],["2022-06-07",10.3,10.3,9.79,9.79,37600.0],["2022-06-08",9.99,10.3,9.8,9.8,956900.0],["2022-06-09",9.98,10.3,9.79,9.84,45500.0],["2022-06-10",9.801,9.83,9.8,9.8,20700.0],["2022-06-13",9.81,9.81,9.81,9.81,400.0],["2022-06-14",9.86,9.86,9.86,9.86,300.0],["2022-06-15",9.87,9.87,9.82,9.82,316200.0],["2022-06-16",9.97,10.3,9.8,9.8,115200.0],["2022-06-17",9.8,9.85,9.79,9.85,515600.0],["2022-06-21",9.95,10.19,9.81,9.82,22800.0],["2022-06-22",9.8,9.81,9.8,9.81,18100.0],["2022-06-23",9.83,9.83,9.8,9.82,542700.0],["2022-06-24",9.81,9.81,9.81,9.81,59400.0],["2022-06-27",9.84,9.84,9.84,9.84,800.0],["2022-06-28",9.84,9.84,9.8,9.82,112500.0],["2022-06-29",9.93,10.23,9.81,9.84,6100.0],["2022-06-30",9.84,9.84,9.81,9.82,553700.0],["2022-07-01",9.84,9.84,9.84,9.84,4600.0],["2022-07-05",9.825,9.84,9.82,9.83,455200.0],["2022-07-06",9.86,9.86,9.85,9.85,5600.0],["2022-07-07",9.84,9.84,9.84,9.84,4700.0],["2022-07-08",9.84,9.84,9.81,9.82,16900.0],["2022-07-11",9.83,9.83,9.83,9.83,100.0],["2022-07-12",9.83,9.83,9.83,9.83,0.0],["2022-07-13",9.83,9.83,9.82,9.82,600.0],["2022-07-14",9.82,9.82,9.82,9.82,0.0],["2022-07-15",9.82,9.82,9.82,9.82,0.0],["2022-07-18",9.82,9.82,9.82,9.82,0.0],["2022-07-19",9.82,9.82,9.82,9.82,0.0],["2022-07-20",9.825,9.83,9.825,9.83,6800.0],["2022-07-21",9.85,9.85,9.85,9.85,200.0],["2022-07-22",9.85,9.85,9.85,9.85,0.0],["2022-07-25",9.84,9.84,9.84,9.84,33800.0],["2022-07-26",9.85,9.85,9.85,9.85,500.0],["2022-07-27",9.84,9.84,9.83,9.83,300.0],["2022-07-28",9.85,9.85,9.84,9.84,604700.0],["2022-07-29",9.84,9.84,9.84,9.84,0.0],["2022-08-01",9.85,9.85,9.845,9.845,506300.0],["2022-08-02",9.85,9.85,9.85,9.85,500.0],["2022-08-03",9.84,9.85,9.84,9.845,2700.0],["2022-08-04",9.845,9.845,9.845,9.845,0.0],["2022-08-05",9.845,9.845,9.845,9.845,0.0],["2022-08-08",9.88,9.9,9.88,9.9,2300.0],["2022-08-09",9.88,9.9,9.88,9.9,300.0],["2022-08-10",9.88,9.88,9.88,9.88,100.0],["2022-08-11",9.88,9.88,9.88,9.88,0.0],["2022-08-12",9.87,9.87,9.87,9.87,200.0],["2022-08-15",9.87,9.87,9.87,9.87,0.0],["2022-08-16",9.87,9.87,9.87,9.87,0.0],["2022-08-17",9.87,9.87,9.87,9.87,0.0],["2022-08-18",9.86,9.86,9.86,9.86,200.0],["2022-08-19",9.86,9.86,9.86,9.86,0.0],["2022-08-22",9.86,9.86,9.86,9.86,0.0],["2022-08-23",9.88,9.9,9.87,9.9,4300.0],["2022-08-24",9.9,9.9,9.9,9.9,0.0],["2022-08-25",9.86,9.87,9.84,9.865,700.0],["2022-08-26",9.865,9.865,9.865,9.865,0.0],["2022-08-29",9.85,9.86,9.82,9.84,20200.0],["2022-08-30",9.84,9.84,9.84,9.84,0.0],["2022-08-31",9.84,9.84,9.84,9.84,0.0],["2022-09-01",9.84,9.84,9.84,9.84,0.0],["2022-09-02",9.84,9.84,9.84,9.84,100.0],["2022-09-06",9.88,9.88,9.86,9.87,60900.0],["2022-09-07",9.86,9.86,9.86,9.86,50100.0],["2022-09-08",9.86,9.86,9.86,9.86,0.0],["2022-09-09",9.86,9.86,9.86,9.86,0.0],["2022-09-12",9.84,9.84,9.84,9.84,200.0],["2022-09-13",9.84,9.84,9.84,9.84,0.0],["2022-09-14",9.85,9.85,9.85,9.85,1000.0],["2022-09-15",9.82,9.83,9.82,9.83,400.0],["2022-09-16",9.83,9.83,9.83,9.83,0.0],["2022-09-19",9.83,9.83,9.83,9.83,0.0],["2022-09-20",9.83,9.83,9.83,9.83,0.0],["2022-09-21",9.83,9.83,9.83,9.83,0.0],["2022-09-22",9.88,9.88,9.84,9.84,167900.0],["2022-09-23",9.82,9.89,9.82,9.88,340300.0],["2022-09-26",9.88,9.9,9.85,9.89,69800.0],["2022-09-27",9.89,9.9,9.89,9.895,50100.0],["2022-09-28",9.85,9.92,9.84,9.92,36900.0],["2022-09-29",9.86,9.92,9.86,9.92,860100.0],["2022-09-30",9.92,9.92,9.92,9.92,0.0],["2022-10-03",9.92,9.92,9.88,9.89,13800.0],["2022-10-04",9.95,9.95,9.95,9.95,200.0],["2022-10-05",9.95,9.95,9.95,9.95,0.0],["2022-10-06",9.915,9.92,9.915,9.92,10000.0],["2022-10-07",9.92,9.92,9.92,9.92,0.0],["2022-10-10",9.85,9.85,9.85,9.85,6000.0],["2022-10-11",9.87,9.87,9.86,9.86,4000.0],["2022-10-12",9.86,9.86,9.86,9.86,0.0],["2022-10-13",9.86,9.86,9.86,9.86,100.0],["2022-10-14",9.9,9.9,9.86,9.86,19800.0],["2022-10-17",9.94,9.94,9.94,9.94,200.0],["2022-10-18",9.9,9.9,9.86,9.86,14100.0],["2022-10-19",9.86,9.86,9.86,9.86,0.0],["2022-10-20",9.875,9.885,9.87,9.885,9300.0],["2022-10-21",9.885,9.885,9.885,9.885,0.0],["2022-10-24",9.875,9.89,9.87,9.88,379300.0],["2022-10-25",9.89,9.89,9.88,9.89,8000.0],["2022-10-26",9.91,9.955,9.9,9.955,79300.0],["2022-10-27",9.91,9.95,9.88,9.91,965400.0],["2022-10-28",9.92,9.95,9.91,9.92,80400.0],["2022-10-31",9.92,9.92,9.92,9.92,0.0],["2022-11-01",9.96,9.96,9.95,9.95,46700.0],["2022-11-02",9.92,9.92,9.92,9.92,100.0],["2022-11-03",9.92,9.92,9.92,9.92,0.0],["2022-11-04",9.92,9.92,9.92,9.92,0.0],["2022-11-07",9.92,9.92,9.92,9.92,0.0],["2022-11-08",9.92,9.92,9.92,9.92,0.0],["2022-11-09",9.95,9.965,9.94,9.94,2819900.0],["2022-11-10",9.96,9.98,9.94,9.98,368000.0],["2022-11-11",9.95,9.95,9.95,9.95,500.0],["2022-11-14",9.95,9.95,9.95,9.95,100.0],["2022-11-15",9.95,9.95,9.95,9.95,0.0],["2022-11-16",9.95,9.95,9.95,9.95,5100.0],["2022-11-17",9.95,9.95,9.95,9.95,0.0],["2022-11-18",9.95,9.95,9.95,9.95,0.0],["2022-11-21",9.95,9.95,9.95,9.95,200.0],["2022-11-22",9.95,9.95,9.95,9.95,0.0],["2022-11-23",9.955,9.96,9.955,9.96,5900.0],["2022-11-25",9.96,9.96,9.96,9.96,0.0],["2022-11-28",10.015,10.015,10.0,10.0,800.0],["2022-11-29",10.0,10.0,10.0,10.0,0.0],["2022-11-30",9.96,9.96,9.96,9.96,34800.0],["2022-12-01",9.96,9.96,9.96,9.96,0.0],["2022-12-02",9.98,9.98,9.975,9.975,2800.0],["2022-12-05",9.975,9.975,9.975,9.975,0.0],["2022-12-06",9.99,9.995,9.94,9.95,10700.0],["2022-12-07",9.97,9.99,9.968,9.985,15700.0],["2022-12-08",10.0,10.01,9.98,9.98,15000.0],["2022-12-09",9.98,9.98,9.98,9.98,0.0],["2022-12-12",9.98,9.98,9.98,9.98,0.0],["2022-12-13",9.98,10.02,9.98,10.02,11800.0],["2022-12-14",10.02,10.02,10.02,10.02,100.0],["2022-12-15",10.01,10.01,10.01,10.01,427000.0],["2022-12-16",10.015,10.015,10.015,10.015,400.0],["2022-12-19",10.02,10.02,10.01,10.02,30100.0],["2022-12-20",10.01,10.03,10.01,10.03,1200.0],["2022-12-21",10.03,10.03,10.03,10.03,0.0],["2022-12-22",10.1,10.1,10.01,10.01,2000.0],["2022-12-23",10.02,10.03,10.02,10.03,18400.0],["2022-12-27",10.04,10.05,10.035,10.05,12500.0],["2022-12-28",10.05,10.05,10.05,10.05,0.0],["2022-12-29",10.05,10.05,10.05,10.05,0.0],["2022-12-30",10.06,10.07,10.06,10.07,123000.0],["2023-01-03",10.07,10.07,10.07,10.07,400.0],["2023-01-04",10.07,10.08,10.07,10.07,306700.0],["2023-01-05",10.08,10.09,10.08,10.09,106500.0],["2023-01-06",10.1,10.13,10.1,10.12,4170500.0],["2023-01-09",10.1,10.14,10.1,10.125,771600.0],["2023-01-10",10.6,10.6,10.12,10.12,552600.0],["2023-01-11",10.12,10.12,10.12,10.12,1700.0],["2023-01-12",10.6,10.6,10.12,10.12,1900.0],["2023-01-13",10.12,10.12,10.12,10.12,1100.0],["2023-01-17",10.185,10.6,10.12,10.13,41400.0],["2023-01-18",10.6,10.6,10.11,10.14,12500.0],["2023-01-19",10.12,10.14,10.12,10.14,31700.0],["2023-01-20",10.38,10.38,10.13,10.135,5700.0],["2023-01-23",10.13,10.13,10.13,10.13,5400.0],["2023-01-24",10.13,10.14,10.13,10.14,25900.0],["2023-01-25",10.14,10.14,10.14,10.14,1600.0],["2023-01-26",10.13,10.13,10.13,10.13,600.0],["2023-01-27",10.13,10.13,10.13,10.13,0.0],["2023-01-30",10.15,10.165,10.15,10.15,1200.0],["2023-01-31",10.145,10.17,10.14,10.15,2000.0],["2023-02-01",10.155,10.16,10.155,10.16,11600.0],["2023-02-02",10.65,10.65,10.17,10.17,3100.0],["2023-02-03",10.17,10.17,10.17,10.17,0.0],["2023-02-06",10.17,10.17,10.17,10.17,0.0],["2023-02-07",10.15,10.15,10.15,10.15,1500.0],["2023-02-08",10.17,10.17,10.16,10.16,600.0],["2023-02-09",10.17,10.18,10.165,10.18,18600.0],["2023-02-10",10.175,10.18,10.17,10.175,5300.0],["2023-02-13",10.17,10.175,10.17,10.175,700.0],["2023-02-14",10.2,10.2,10.18,10.18,15200.0],["2023-02-15",10.19,10.19,10.18,10.18,9700.0],["2023-02-16",10.19,10.19,10.18,10.18,503700.0],["2023-02-17",10.2,10.2,10.18,10.19,108300.0],["2023-02-21",10.18,10.19,10.18,10.19,500.0],["2023-02-22",10.21,10.21,10.19,10.19,13000.0],["2023-02-23",10.19,10.19,10.19,10.19,0.0],["2023-02-24",10.195,10.195,10.195,10.195,400.0],["2023-02-27",10.65,10.65,10.19,10.19,2300.0],["2023-02-28",10.22,10.245,10.22,10.22,6000.0],["2023-03-01",10.22,10.22,10.22,10.22,5300.0],["2023-03-02",10.25,10.25,10.21,10.21,7300.0],["2023-03-03",10.23,10.23,10.23,10.23,5800.0],["2023-03-06",10.23,10.23,10.23,10.23,13000.0],["2023-03-07",10.23,10.23,10.23,10.23,5400.0],["2023-03-08",10.23,10.29,10.23,10.25,2278900.0],["2023-03-09",10.29,10.29,10.25,10.25,13900.0],["2023-03-10",10.25,10.25,10.24,10.25,292100.0],["2023-03-13",10.25,10.25,10.23,10.23,163300.0],["2023-03-14",10.23,10.23,10.23,10.23,1800.0],["2023-03-15",10.24,10.24,10.23,10.23,1500.0],["2023-03-16",10.25,10.25,10.23,10.23,719700.0],["2023-03-17",10.23,10.23,10.23,10.23,0.0],["2023-03-20",10.24,10.24,10.24,10.24,144200.0],["2023-03-21",10.24,10.25,10.24,10.24,330400.0],["2023-03-22",10.24,10.24,10.24,10.24,100.0],["2023-03-23",10.25,10.25,10.24,10.24,600.0],["2023-03-24",10.25,10.25,10.24,10.24,16700.0],["2023-03-27",10.25,10.26,10.245,10.25,183400.0],["2023-03-28",10.25,10.26,10.25,10.25,152200.0],["2023-03-29",10.25,10.26,10.25,10.25,15900.0],["2023-03-30",10.27,10.27,10.25,10.25,2400.0],["2023-03-31",10.25,10.25,10.25,10.25,1100.0],["2023-04-03",10.25,10.262,10.25,10.262,35700.0],["2023-04-04",10.27,10.27,10.26,10.26,2100.0],["2023-04-05",10.26,10.26,10.26,10.26,21300.0],["2023-04-06",10.27,10.275,10.26,10.275,777100.0],["2023-04-10",10.275,10.275,10.275,10.275,0.0],["2023-04-11",10.26,10.26,10.26,10.26,4000.0],["2023-04-12",10.34,10.34,10.27,10.27,12800.0],["2023-04-13",10.3,10.3,10.3,10.3,400.0],["2023-04-14",10.3,10.3,10.3,10.3,5800.0],["2023-04-17",10.3,10.3,10.3,10.3,0.0],["2023-04-18",10.28,10.28,10.28,10.28,53900.0],["2023-04-19",10.3,10.3,10.29,10.29,6700.0],["2023-04-20",10.295,10.295,10.295,10.295,600.0],["2023-04-21",10.29,10.29,10.29,10.29,100.0],["2023-04-24",10.29,10.33,10.29,10.29,166400.0],["2023-04-25",10.295,10.295,10.295,10.295,500.0],["2023-04-26",10.3,10.3,10.3,10.3,500.0],["2023-04-27",10.31,10.32,10.31,10.31,864600.0],["2023-04-28",10.32,10.33,10.31,10.31,2457800.0],["2023-05-01",10.31,10.32,10.31,10.31,382700.0],["2023-05-02",10.32,10.32,10.31,10.31,270100.0],["2023-05-03",10.32,10.32,10.32,10.32,300.0],["2023-05-04",10.32,10.32,10.32,10.32,0.0],["2023-05-05",10.32,10.32,10.32,10.32,0.0],["2023-05-08",10.32,10.32,10.32,10.32,0.0],["2023-05-09",10.32,10.32,10.32,10.32,0.0],["2023-05-10",10.32,10.32,10.32,10.32,0.0],["2023-05-11",10.326,10.326,10.326,10.326,500.0],["2023-05-12",10.33,10.33,10.33,10.33,100.0],["2023-05-15",10.33,10.33,10.33,10.33,0.0],["2023-05-16",10.35,10.37,10.348,10.36,1005600.0],["2023-05-17",10.36,10.37,10.35,10.35,540900.0],["2023-05-18",10.35,10.35,10.35,10.35,60300.0],["2023-05-19",10.35,10.35,10.35,10.35,6000.0],["2023-05-22",10.35,10.35,10.34,10.35,85600.0],["2023-05-23",10.35,10.355,10.35,10.35,717900.0],["2023-05-24",10.36,10.36,10.35,10.35,5000.0],["2023-05-25",10.35,10.35,10.35,10.35,60000.0],["2023-05-26",10.36,10.37,10.35,10.35,78000.0],["2023-05-30",10.355,10.36,10.355,10.36,25100.0],["2023-05-31",10.36,10.36,10.36,10.36,0.0],["2023-06-01",10.35,10.35,10.32,10.33,248600.0],["2023-06-02",10.35,10.35,10.35,10.35,49000.0],["2023-06-05",10.36,10.39,10.35,10.38,556900.0],["2023-06-06",10.34,10.39,10.34,10.375,3063000.0],["2023-06-07",10.38,10.41,10.37,10.41,113400.0],["2023-06-08",10.38,10.4,10.38,10.39,112600.0],["2023-06-09",10.39,10.41,10.38,10.4,382000.0],["2023-06-12",10.4,10.4,10.38,10.38,2400.0],["2023-06-13",10.39,10.39,10.39,10.39,2400.0],["2023-06-14",10.39,10.39,10.39,10.39,300.0],["2023-06-15",10.39,10.39,10.38,10.38,100200.0],["2023-06-16",10.38,10.81,10.37,10.81,144700.0],["2023-06-20",10.42,10.43,10.39,10.4,223400.0],["2023-06-21",10.42,11.24,10.39,10.39,59000.0],["2023-06-22",10.43,10.43,10.37,10.37,4300.0],["2023-06-23",10.39,10.44,10.38,10.41,9700.0],["2023-06-26",10.43,10.43,10.4,10.4,29900.0],["2023-06-27",10.43,10.43,10.43,10.43,100.0],["2023-06-28",10.4,10.4,10.4,10.4,200.0],["2023-06-29",10.42,10.47,10.39,10.4,1300.0],["2023-06-30",10.4,10.4,10.4,10.4,200.0],["2023-07-03",10.4,10.4,10.4,10.4,0.0],["2023-07-05",10.42,10.42,10.42,10.42,300.0],["2023-07-06",10.41,10.442,10.41,10.41,150300.0],["2023-07-07",10.435,10.46,10.42,10.44,254800.0],["2023-07-10",10.44,10.44,10.44,10.44,100.0],["2023-07-11",10.43,10.43,10.42,10.42,62700.0],["2023-07-12",10.42,10.42,10.42,10.42,0.0],["2023-07-13",10.44,10.44,10.43,10.435,1500.0],["2023-07-14",10.435,10.435,10.435,10.435,100.0],["2023-07-17",10.43,10.43,10.43,10.43,100.0],["2023-07-18",10.43,10.43,10.43,10.43,100.0],["2023-07-19",10.43,10.43,10.43,10.43,100.0],["2023-07-20",10.43,10.43,10.43,10.43,100.0],["2023-07-21",10.42,10.45,10.42,10.43,9600.0],["2023-07-24",10.43,10.43,10.43,10.43,0.0],["2023-07-25",10.43,10.445,10.43,10.445,700.0],["2023-07-26",10.45,10.45,10.45,10.45,400.0],["2023-07-27",10.45,10.45,10.45,10.45,0.0],["2023-07-28",10.45,10.45,10.45,10.45,0.0],["2023-07-31",10.455,10.47,10.455,10.47,1100.0],["2023-08-01",10.47,10.47,10.47,10.47,0.0],["2023-08-02",10.47,10.47,10.47,10.47,100.0],["2023-08-03",10.46,10.47,10.46,10.47,3200.0],["2023-08-04",10.47,10.47,10.47,10.47,100.0],["2023-08-07",10.46,10.46,10.45,10.45,700.0],["2023-08-08",10.45,10.45,10.45,10.45,0.0],["2023-08-09",10.45,10.45,10.45,10.45,0.0],["2023-08-10",10.47,10.47,10.469,10.47,52500.0],["2023-08-11",10.48,10.48,10.48,10.48,1000.0],["2023-08-14",10.48,10.48,10.48,10.48,0.0],["2023-08-15",10.48,10.48,10.48,10.48,0.0],["2023-08-16",10.48,10.48,10.48,10.48,0.0],["2023-08-17",10.48,10.48,10.48,10.48,0.0],["2023-08-18",10.565,10.565,10.49,10.49,300.0],["2023-08-21",10.5,10.5,10.5,10.5,400.0],["2023-08-22",10.48,10.48,10.48,10.48,600.0],["2023-08-23",10.49,10.55,10.49,10.55,80000.0],["2023-08-24",10.55,10.55,10.55,10.55,0.0],["2023-08-25",10.55,10.55,10.55,10.55,0.0],["2023-08-28",10.55,10.58,10.55,10.58,6300.0],["2023-08-29",10.58,10.58,10.58,10.58,0.0],["2023-08-30",10.56,10.57,10.56,10.57,131600.0],["2023-08-31",10.57,10.57,10.57,10.57,5100.0],["2023-09-01",10.57,10.57,10.57,10.57,0.0],["2023-09-05",10.57,10.57,10.57,10.57,0.0],["2023-09-06",10.57,10.57,10.57,10.57,0.0],["2023-09-07",10.57,10.57,10.57,10.57,0.0],["2023-09-08",10.6,10.6,10.6,10.6,100.0],["2023-09-11",10.6,10.6,10.6,10.6,0.0],["2023-09-12",10.59,10.59,10.59,10.59,200.0],["2023-09-13",10.59,10.59,10.59,10.59,5600.0],["2023-09-14",10.6,10.6,10.6,10.6,400.0],["2023-09-15",10.6,10.6,10.6,10.6,0.0],["2023-09-18",10.6,10.6,10.6,10.6,0.0],["2023-09-19",10.6,10.6,10.6,10.6,100.0],["2023-09-20",10.6,10.6,10.6,10.6,0.0],["2023-09-21",10.6,10.6,10.6,10.6,0.0],["2023-09-22",10.6,10.6,10.6,10.6,0.0],["2023-09-25",10.6,10.6,10.6,10.6,0.0],["2023-09-26",10.6,10.6,10.6,10.6,0.0],["2023-09-27",10.6,10.6,10.6,10.6,0.0],["2023-09-28",10.6,10.6,10.6,10.6,0.0],["2023-09-29",10.6,10.6,10.6,10.6,0.0],["2023-10-02",10.6,10.6,10.6,10.6,0.0],["2023-10-03",10.6,10.6,10.6,10.6,0.0],["2023-10-04",10.6,10.6,10.6,10.6,0.0],["2023-10-05",10.6,10.6,10.6,10.6,0.0],["2023-10-06",10.6,10.6,10.6,10.6,0.0],["2023-10-09",10.6,10.6,10.6,10.6,0.0],["2023-10-10",10.6,10.6,10.6,10.6,0.0],["2023-10-11",10.6,10.6,10.6,10.6,0.0],["2023-10-12",10.65,10.65,10.65,10.65,1000.0],["2023-10-13",10.63,10.63,10.63,10.63,300.0],["2023-10-16",10.65,10.65,10.65,10.65,6300.0],["2023-10-17",10.65,10.65,10.65,10.65,0.0],["2023-10-18",10.66,10.67,10.66,10.67,373800.0],["2023-10-19",10.67,10.67,10.67,10.67,0.0],["2023-10-20",10.67,10.67,10.67,10.67,0.0],["2023-10-23",10.68,10.68,10.68,10.68,530200.0],["2023-10-24",10.696,10.696,10.696,10.696,200.0],["2023-10-25",10.696,10.696,10.696,10.696,0.0],["2023-10-26",10.7,10.7,10.68,10.68,5700.0],["2023-10-27",10.68,10.68,10.68,10.68,0.0],["2023-10-30",10.68,10.68,10.68,10.68,0.0],["2023-10-31",10.67,10.67,10.67,10.67,200000.0],["2023-11-01",10.67,10.67,10.67,10.67,10200.0],["2023-11-02",10.67,10.67,10.67,10.67,0.0],["2023-11-03",10.67,10.67,10.67,10.67,100000.0],["2023-11-06",10.67,10.67,10.67,10.67,39900.0],["2023-11-07",10.665,10.665,10.66,10.66,5200.0],["2023-11-08",10.66,10.66,10.66,10.66,7600.0],["2023-11-09",10.66,10.66,10.66,10.66,0.0],["2023-11-10",10.66,10.66,10.66,10.66,0.0],["2023-11-13",10.67,10.67,10.67,10.67,100.0],["2023-11-14",10.67,10.67,10.67,10.67,0.0],["2023-11-15",10.67,10.67,10.67,10.67,0.0],["2023-11-16",10.7,10.7,10.68,10.68,135200.0],["2023-11-17",10.68,10.68,10.68,10.68,0.0],["2023-11-20",10.68,10.69,10.68,10.68,15600.0],["2023-11-21",10.69,10.73,10.68,10.68,11600.0],["2023-11-22",10.68,10.68,10.68,10.68,0.0],["2023-11-24",10.68,10.68,10.68,10.68,0.0],["2023-11-27",10.68,10.68,10.68,10.68,0.0],["2023-11-28",10.73,10.73,10.7,10.7,2000.0],["2023-11-29",10.7,10.7,10.7,10.7,0.0],["2023-11-30",10.7,10.7,10.7,10.7,100.0],["2023-12-01",10.7,10.7,10.7,10.7,0.0],["2023-12-04",10.73,10.73,10.73,10.73,200.0],["2023-12-05",10.73,10.73,10.73,10.73,0.0],["2023-12-06",10.73,10.73,10.73,10.73,0.0],["2023-12-07",10.73,10.73,10.73,10.73,0.0],["2023-12-08",10.73,10.73,10.73,10.73,300.0],["2023-12-11",10.74,10.74,10.74,10.74,200.0],["2023-12-12",10.74,10.74,10.74,10.74,0.0],["2023-12-13",10.75,10.75,10.75,10.75,400.0],["2023-12-14",10.7,10.7,10.7,10.7,28100.0],["2023-12-15",10.7,10.7,10.7,10.7,100.0],["2023-12-18",10.7,10.7,10.7,10.7,200.0],["2023-12-19",10.7,10.7,10.69,10.69,700.0],["2023-12-20",10.69,10.69,10.69,10.69,0.0],["2023-12-21",10.71,10.72,10.705,10.72,56100.0],["2023-12-22",10.72,10.72,10.72,10.72,0.0],["2023-12-26",10.72,10.72,10.72,10.72,0.0],["2023-12-27",10.72,10.72,10.72,10.72,5000.0],["2023-12-28",10.74,10.74,10.74,10.74,164100.0],["2023-12-29",10.74,10.74,10.74,10.74,0.0],["2024-01-02",10.74,10.74,10.74,10.74,0.0],["2024-01-03",10.74,10.74,10.74,10.74,0.0],["2024-01-04",10.78,10.78,10.75,10.75,200.0],["2024-01-05",10.75,10.75,10.75,10.75,0.0],["2024-01-08",10.76,10.76,10.76,10.76,1700.0],["2024-01-09",10.76,10.78,10.76,10.77,249100.0],["2024-01-10",10.77,10.81,10.77,10.79,331700.0],["2024-01-11",10.79,10.79,10.79,10.79,0.0],["2024-01-12",10.8,10.815,10.791,10.81,749800.0],["2024-01-16",10.83,10.84,10.82,10.82,45300.0],["2024-01-17",10.83,10.958,10.82,10.82,15600.0],["2024-01-18",10.84,10.84,10.81,10.81,177400.0],["2024-01-19",10.82,10.82,10.81,10.81,507200.0],["2024-01-22",10.81,10.81,10.81,10.81,0.0],["2024-01-23",10.76,10.76,10.75,10.75,4200.0],["2024-01-24",10.75,10.75,10.75,10.75,60000.0],["2024-01-25",10.79,10.79,10.79,10.79,2400.0],["2024-01-26",10.76,10.76,10.76,10.76,1500.0],["2024-01-29",10.75,10.79,10.75,10.77,40100.0],["2024-01-30",10.8,10.8,10.8,10.8,200.0],["2024-01-31",10.9,10.9,10.9,10.9,400.0],["2024-02-01",10.87,10.9,10.87,10.9,200.0],["2024-02-02",10.81,10.81,10.81,10.81,150000.0],["2024-02-05",10.81,10.81,10.81,10.81,150100.0],["2024-02-06",10.85,10.85,10.84,10.84,700.0],["2024-02-07",10.875,10.875,10.875,10.875,200.0],["2024-02-08",10.87,10.87,10.78,10.84,800.0],["2024-02-09",10.81,10.81,10.81,10.81,100.0],["2024-02-12",10.84,10.84,10.75,10.83,2500.0],["2024-02-13",10.83,10.83,10.829,10.83,55300.0],["2024-02-14",10.83,10.83,10.829,10.83,10100.0],["2024-02-15",10.82,10.82,10.82,10.82,400.0],["2024-02-16",10.82,10.82,10.81,10.82,151700.0],["2024-02-20",10.82,10.82,10.82,10.82,0.0],["2024-02-21",10.8,10.82,10.8,10.82,147800.0],["2024-02-22",10.82,10.82,10.82,10.82,0.0],["2024-02-23",10.81,10.82,10.81,10.82,188100.0],["2024-02-26",10.81,10.82,10.81,10.82,265700.0],["2024-02-27",10.82,10.83,10.82,10.83,158900.0],["2024-02-28",10.83,10.83,10.825,10.825,155100.0],["2024-02-29",10.825,10.83,10.825,10.825,709100.0],["2024-03-01",10.82,10.83,10.76,10.77,230600.0],["2024-03-04",10.81,10.81,10.77,10.78,17500.0],["2024-03-05",10.58,10.809,9.02,10.43,19900.0],["2024-03-06",10.83,10.93,9.65,10.73,12900.0],["2024-03-07",9.75,10.88,9.75,10.3,16300.0],["2024-03-08",10.25,10.7,9.9,10.4,13200.0],["2024-03-11",11.48,49.11,10.7,29.27,799400.0],["2024-03-12",27.92,27.92,19.12,21.0,94000.0],["2024-03-13",20.93,20.93,17.5,18.38,17800.0],["2024-03-14",19.16,20.79,16.2,19.4,19000.0],["2024-03-15",16.65,17.0,10.84,12.0,30000.0],["2024-03-18",12.4,13.35,8.4,11.06,62200.0],["2024-03-19",10.6,12.0,9.65,11.41,25800.0],["2024-03-20",11.545,11.935,11.25,11.48,35400.0],["2024-03-21",11.02,11.725,11.02,11.5,5300.0],["2024-03-22",11.62,11.859,8.55,11.0,57800.0],["2024-03-25",10.29,11.49,10.084,11.05,26100.0],["2024-03-26",10.5,11.2,9.75,10.94,30700.0],["2024-03-27",10.1,11.24,10.1,10.71,15000.0],["2024-03-28",10.96,11.38,10.61,11.29,23100.0],["2024-04-01",11.49,11.49,10.5,11.0,9800.0],["2024-04-02",11.0,11.25,10.5,10.98,17100.0],["2024-04-03",11.0,11.535,10.56,10.85,40600.0],["2024-04-04",11.05,11.34,10.59,11.09,7900.0],["2024-04-05",10.85,11.09,10.571,10.99,5400.0],["2024-04-08",10.7,11.0,10.65,11.0,6600.0],["2024-04-09",10.98,11.2,10.65,10.65,6400.0],["2024-04-10",10.78,11.0,10.55,11.0,15800.0],["2024-04-11",10.57,11.0,10.57,10.995,10300.0],["2024-04-12",11.49,11.825,10.5,10.5,130900.0],["2024-04-15",10.5,11.15,10.3,10.49,14500.0],["2024-04-16",10.4,10.8,10.054,10.4,8300.0],["2024-04-17",11.7,11.7,9.94,9.94,8100.0],["2024-04-18",10.34,10.72,9.9,10.5,60600.0],["2024-04-19",10.575,10.58,10.1,10.3,15300.0],["2024-04-22",10.3,10.99,10.062,10.44,18300.0],["2024-04-23",10.5,10.5,10.13,10.5,25500.0],["2024-04-24",10.71,10.895,9.95,10.55,72100.0],["2024-04-25",10.27,12.53,10.27,12.1,77100.0],["2024-04-26",11.79,11.79,10.02,10.49,23900.0],["2024-04-29",11.285,11.63,10.2,10.485,25900.0],["2024-04-30",10.72,11.5,10.218,11.03,48600.0],["2024-05-01",10.4,11.55,10.4,11.55,37900.0],["2024-05-02",12.28,12.28,10.95,11.8,33900.0],["2024-05-03",11.25,11.99,11.25,11.45,32000.0],["2024-05-06",11.575,12.1,11.3,11.7,32300.0],["2024-05-07",11.7,12.1,11.6,12.1,15000.0],["2024-05-08",12.23,12.3,11.35,12.15,20700.0],["2024-05-09",11.925,13.25,11.88,12.85,43800.0],["2024-05-10",12.85,14.37,11.925,12.94,36300.0],["2024-05-13",12.94,12.97,12.06,12.43,16400.0],["2024-05-14",12.32,12.8,12.05,12.42,71700.0],["2024-05-15",12.42,12.57,12.17,12.5,27800.0],["2024-05-16",12.65,12.75,12.35,12.68,12800.0],["2024-05-17",13.095,13.4,12.75,13.29,42300.0],["2024-05-20",13.07,13.3,12.55,13.05,42300.0],["2024-05-21",13.015,14.57,12.75,13.77,72000.0],["2024-05-22",14.0,14.56,13.5,13.5,18800.0],["2024-05-23",13.94,13.94,13.0,13.8,28700.0],["2024-05-24",13.91,14.57,13.4,14.14,53500.0],["2024-05-28",14.14,21.78,14.14,19.89,369600.0],["2024-05-29",20.0,20.0,15.45,16.98,206500.0],["2024-05-30",15.66,15.99,14.8,15.66,141300.0],["2024-05-31",15.32,15.915,12.71,13.39,176300.0],["2024-06-03",14.28,14.28,11.51,13.34,167600.0],["2024-06-04",12.99,14.86,12.83,13.8,134100.0],["2024-06-05",13.3,13.8,10.57,11.87,172100.0],["2024-06-06",11.8,11.8,9.04,10.23,304400.0],["2024-06-07",9.74,12.99,9.74,10.89,201800.0],["2024-06-10",10.74,10.9,9.47,10.08,301400.0],["2024-06-11",10.05,10.05,8.54,8.79,188500.0],["2024-06-12",9.01,10.08,9.0,9.5,48300.0],["2024-06-13",9.38,11.27,9.38,10.78,64800.0],["2024-06-14",10.8,11.51,9.987,10.13,45100.0],["2024-06-17",10.22,10.99,9.73,10.65,33300.0],["2024-06-18",10.45,11.4,10.03,10.1,33300.0],["2024-06-20",10.09,10.9,9.51,9.51,37100.0],["2024-06-21",9.51,10.9,9.15,10.81,762800.0],["2024-06-24",10.49,11.6,10.49,11.37,91700.0],["2024-06-25",11.3,11.985,11.3,11.6,91300.0],["2024-06-26",11.57,11.8,11.006,11.6,88800.0],["2024-06-27",11.38,13.5,11.35,11.83,65700.0],["2024-06-28",11.73,12.5,10.12,10.31,207200.0],["2024-07-01",10.25,10.8,9.97,10.53,64800.0],["2024-07-02",10.44,10.5,9.53,9.96,92600.0],["2024-07-03",9.82,10.35,9.82,10.3,83500.0],["2024-07-05",10.35,10.85,9.835,10.4,65300.0],["2024-07-08",10.33,11.555,10.16,11.25,50700.0],["2024-07-09",11.03,11.19,10.18,10.78,62100.0],["2024-07-10",10.52,10.79,10.41,10.79,18700.0],["2024-07-11",10.7,11.38,10.44,11.3,26500.0],["2024-07-12",10.85,11.39,10.69,11.28,30300.0],["2024-07-15",11.28,11.75,10.9,11.38,60100.0],["2024-07-16",11.55,11.55,11.0,11.14,39000.0],["2024-07-17",11.16,11.2,10.655,10.96,18600.0],["2024-07-18",11.04,11.15,10.01,10.49,71100.0],["2024-07-19",10.4,10.82,10.01,10.82,30900.0],["2024-07-22",10.79,11.05,10.42,10.84,33300.0],["2024-07-23",10.74,11.07,10.11,10.35,49400.0],["2024-07-24",10.35,10.38,9.75,9.99,28100.0],["2024-07-25",10.02,10.27,9.88,9.97,21700.0],["2024-07-26",10.13,10.67,9.62,10.09,25100.0],["2024-07-29",10.16,10.23,9.35,9.68,23500.0],["2024-07-30",9.51,10.19,9.383,9.48,18100.0],["2024-07-31",9.48,10.05,9.48,9.7,25800.0],["2024-08-01",9.6,10.12,9.05,9.2,26300.0],["2024-08-02",9.09,9.52,8.6,9.425,20400.0],["2024-08-05",9.48,9.52,8.82,9.08,14100.0],["2024-08-06",9.08,9.45,8.79,9.12,40700.0],["2024-08-07",9.4,9.655,8.92,9.05,47500.0],["2024-08-08",9.02,9.34,8.78,9.1,20100.0],["2024-08-09",9.9,9.9,8.88,8.91,7400.0],["2024-08-12",9.75,9.75,9.1,9.11,25200.0],["2024-08-13",9.17,9.17,8.85,8.86,9800.0],["2024-08-14",9.03,9.27,9.0,9.25,7300.0],["2024-08-15",9.145,9.53,8.72,8.72,29900.0],["2024-08-16",9.56,9.56,8.71,8.76,23700.0],["2024-08-19",8.97,9.11,7.82,7.87,41100.0],["2024-08-20",8.02,8.02,7.25,7.37,65400.0],["2024-08-21",7.85,8.35,6.83,6.83,52400.0],["2024-08-22",6.9,7.16,6.15,6.31,48900.0],["2024-08-23",6.5,6.76,6.05,6.34,106700.0],["2024-08-26",6.8,6.9,5.87,5.9,46000.0],["2024-08-27",5.92,6.0,5.27,5.59,46900.0],["2024-08-28",5.57,6.03,5.13,5.17,25600.0],["2024-08-29",5.01,5.745,5.01,5.28,57900.0],["2024-08-30",5.18,5.66,5.1,5.58,27200.0],["2024-09-03",5.63,6.3,5.63,5.75,47700.0],["2024-09-04",6.15,6.76,5.61,6.22,38300.0],["2024-09-05",6.15,6.84,5.5,5.84,93700.0],["2024-09-06",5.83,6.1,5.65,5.65,23000.0],["2024-09-09",5.8,5.8,5.0,5.11,55400.0],["2024-09-10",5.35,6.23,5.35,5.87,13200.0],["2024-09-11",5.76,6.46,5.5,6.26,33500.0],["2024-09-12",6.15,7.0,6.15,6.76,21100.0],["2024-09-13",6.396,9.4,5.618,5.91,150700.0],["2024-09-16",6.43,7.88,6.142,7.22,112500.0],["2024-09-17",7.19,9.0,6.87,6.94,120000.0],["2024-09-18",6.9,7.18,5.819,5.94,67900.0],["2024-09-19",6.18,6.18,4.94,5.7,174800.0],["2024-09-20",5.85,6.18,5.69,5.87,105200.0],["2024-09-23",5.93,6.2,5.76,6.1,42800.0],["2024-09-24",6.25,6.25,5.93,5.98,25300.0],["2024-09-25",6.0,6.12,5.76,5.93,15600.0],["2024-09-26",5.955,6.1,5.83,5.98,102700.0],["2024-09-27",6.09,6.09,5.82,5.95,27600.0],["2024-09-30",6.06,6.06,5.512,5.8,79700.0],["2024-10-01",5.8,5.834,5.69,5.76,36100.0],["2024-10-02",5.84,5.84,5.7,5.78,33100.0],["2024-10-03",5.64,5.86,5.41,5.6,76600.0],["2024-10-04",5.56,6.1,5.5,5.62,17900.0],["2024-10-07",5.58,5.93,5.02,5.81,27500.0],["2024-10-08",5.35,6.05,5.35,5.96,18100.0],["2024-10-09",6.13,6.13,5.7,5.75,32900.0],["2024-10-10",5.72,5.89,5.62,5.89,19400.0],["2024-10-11",6.09,6.09,5.55,5.76,14400.0],["2024-10-14",5.87,5.88,5.625,5.81,16000.0],["2024-10-15",5.66,5.76,5.474,5.76,8800.0],["2024-10-16",5.8,5.9,5.78,5.82,14200.0],["2024-10-17",5.8,5.97,5.76,5.95,48400.0],["2024-10-18",5.96,6.123,5.843,6.0,40300.0],["2024-10-21",6.05,6.05,5.95,6.0,13400.0],["2024-10-22",6.14,6.2,6.024,6.2,32800.0],["2024-10-23",6.19,6.19,5.87,6.05,22800.0],["2024-10-24",6.22,6.25,5.98,6.25,26800.0],["2024-10-25",6.4,6.97,6.07,6.7,49500.0],["2024-10-28",6.88,6.9,6.36,6.71,67600.0],["2024-10-29",6.73,6.73,6.32,6.69,11300.0],["2024-10-30",6.73,6.73,6.23,6.64,16000.0],["2024-10-31",6.46,6.46,5.34,5.48,60900.0],["2024-11-01",5.49,6.028,5.49,5.84,46800.0],["2024-11-04",5.855,5.91,5.7,5.71,11200.0],["2024-11-05",5.783,6.03,5.61,5.72,20200.0],["2024-11-06",5.87,5.978,5.565,5.85,30100.0],["2024-11-07",5.9,6.31,5.64,5.73,50300.0],["2024-11-08",5.81,6.4,5.735,6.12,19900.0],["2024-11-11",6.3,6.3,5.61,6.25,25100.0],["2024-11-12",6.25,6.5,6.23,6.5,9500.0],["2024-11-13",6.62,6.7,6.45,6.66,20800.0],["2024-11-14",7.0,7.1,6.53,6.99,46900.0],["2024-11-15",7.0,7.87,6.785,7.38,64900.0],["2024-11-18",7.6,7.75,6.96,7.33,26500.0],["2024-11-19",7.42,7.63,7.256,7.53,14800.0],["2024-11-20",7.53,7.59,7.29,7.58,11700.0],["2024-11-21",7.65,7.99,7.28,7.94,31400.0],["2024-11-22",7.87,8.09,7.5,7.56,26400.0],["2024-11-25",7.73,8.75,7.73,8.0,99300.0],["2024-11-26",8.0,8.65,7.77,8.21,35600.0],["2024-11-27",8.377,8.52,7.89,7.92,31400.0],["2024-11-29",8.31,8.54,7.61,7.63,41600.0],["2024-12-02",7.63,8.09,6.83,7.68,100400.0],["2024-12-03",8.04,8.4,7.76,8.16,60400.0],["2024-12-04",8.45,8.46,8.14,8.21,24400.0],["2024-12-05",8.26,8.55,7.77,8.28,57200.0],["2024-12-06",8.42,8.49,8.3,8.35,19900.0],["2024-12-09",8.51,9.0,8.42,8.58,121800.0],["2024-12-10",8.68,9.0,8.53,8.81,72200.0],["2024-12-11",8.86,9.11,8.525,8.82,84600.0],["2024-12-12",8.76,9.11,8.52,8.82,71600.0],["2024-12-13",8.93,10.45,8.75,9.56,209700.0],["2024-12-16",9.45,11.4,9.38,11.32,461800.0],["2024-12-17",11.48,11.6,9.6,10.19,456300.0],["2024-12-18",10.06,10.48,9.01,9.69,346800.0],["2024-12-19",9.55,9.9,8.85,9.43,291100.0],["2024-12-20",9.45,10.39,8.72,9.5,603300.0],["2024-12-23",9.29,10.01,9.0,9.3,79700.0],["2024-12-24",9.05,9.99,9.05,9.52,69100.0],["2024-12-26",9.52,9.54,8.03,8.7,112200.0],["2024-12-27",8.65,9.95,8.56,9.93,165000.0],["2024-12-30",9.95,9.95,8.0,8.44,158500.0],["2024-12-31",8.53,8.6,7.51,7.965,99900.0],["2025-01-02",7.95,8.63,7.74,7.98,126100.0],["2025-01-03",8.19,8.75,8.015,8.43,77600.0],["2025-01-06",8.97,9.43,8.599,8.84,100900.0],["2025-01-07",8.75,8.915,8.13,8.86,84500.0],["2025-01-08",8.83,8.83,7.99,8.46,85600.0],["2025-01-10",8.25,8.31,7.62,7.82,75400.0],["2025-01-13",7.57,8.27,7.35,7.87,58000.0],["2025-01-14",7.8,8.5,7.8,7.96,77700.0],["2025-01-15",8.24,8.53,8.075,8.38,27900.0],["2025-01-16",8.27,8.8,8.145,8.75,50200.0],["2025-01-17",9.0,9.25,8.825,9.04,53600.0],["2025-01-21",9.31,9.31,8.15,8.48,65800.0],["2025-01-22",8.52,9.2,8.23,8.77,179100.0],["2025-01-23",8.85,8.85,7.845,8.16,80000.0],["2025-01-24",8.16,8.3,7.95,8.08,36700.0],["2025-01-27",8.0,8.001,7.23,7.6,73700.0],["2025-01-28",7.84,7.84,7.217,7.7,55200.0],["2025-01-29",7.46,7.97,7.46,7.77,42000.0],["2025-01-30",8.0,8.3,7.675,8.1,36900.0],["2025-01-31",8.09,8.475,7.88,8.18,49900.0],["2025-02-03",8.18,8.51,7.855,8.16,23100.0],["2025-02-04",8.31,8.51,7.69,8.42,56800.0],["2025-02-05",8.48,8.88,8.15,8.25,31400.0],["2025-02-06",8.09,8.625,8.075,8.49,55100.0],["2025-02-07",8.61,8.61,8.32,8.47,36400.0],["2025-02-10",8.264,9.15,8.223,8.83,49300.0],["2025-02-11",8.86,9.06,8.22,8.29,22200.0],["2025-02-12",8.3,8.387,7.88,8.18,31200.0],["2025-02-13",8.14,8.46,8.13,8.32,24400.0],["2025-02-14",8.16,8.35,7.91,7.96,39700.0],["2025-02-18",7.94,8.15,7.838,7.87,39600.0],["2025-02-19",7.85,8.41,7.7,8.04,51200.0],["2025-02-20",7.91,8.21,7.815,8.12,26500.0],["2025-02-21",8.0,8.2,7.9,7.97,25200.0],["2025-02-24",8.19,8.37,7.7,7.97,26900.0],["2025-02-25",7.75,7.91,7.26,7.32,58800.0],["2025-02-26",7.32,7.84,7.27,7.37,44100.0],["2025-02-27",7.37,7.94,7.37,7.7,18000.0],["2025-02-28",7.67,8.45,7.67,8.01,33900.0],["2025-03-03",7.84,8.212,7.555,7.68,24200.0],["2025-03-04",7.795,7.98,7.4,7.85,57600.0],["2025-03-05",7.71,7.86,7.595,7.73,19300.0],["2025-03-06",7.63,7.87,7.395,7.74,43600.0],["2025-03-07",7.58,7.76,7.38,7.59,41800.0],["2025-03-10",7.46,7.71,6.9,7.46,84200.0],["2025-03-11",7.37,7.47,7.14,7.3,25900.0],["2025-03-12",7.22,7.65,7.22,7.5,29300.0],["2025-03-13",7.35,7.89,7.35,7.89,23100.0],["2025-03-14",7.88,8.1,7.64,7.76,27100.0],["2025-03-17",7.68,8.282,7.51,8.07,29100.0],["2025-03-18",8.06,8.3,7.55,7.55,52900.0],["2025-03-19",7.77,7.91,7.47,7.86,54300.0],["2025-03-20",7.59,7.93,7.49,7.64,42300.0],["2025-03-21",7.5,7.9,7.1,7.56,54700.0],["2025-03-24",7.46,7.74,7.15,7.17,75900.0],["2025-03-25",7.25,7.69,6.86,7.22,74700.0],["2025-03-26",7.04,7.22,5.207,5.29,466300.0],["2025-03-27",5.45,5.505,4.746,5.01,223200.0],["2025-03-28",4.99,5.49,4.82,4.87,56200.0],["2025-03-31",4.87,4.87,4.39,4.61,132400.0],["2025-04-01",4.6,5.22,4.25,4.97,183700.0],["2025-04-02",5.0,5.49,5.0,5.17,73900.0],["2025-04-03",5.01,5.195,4.66,4.98,56700.0],["2025-04-04",4.87,4.95,4.51,4.8,64700.0],["2025-04-07",4.58,5.44,4.55,4.95,137700.0],["2025-04-08",5.17,5.17,4.65,4.85,38100.0],["2025-04-09",4.85,5.408,4.71,5.19,61300.0],["2025-04-10",5.18,5.26,4.985,5.14,32500.0],["2025-04-11",5.13,5.21,4.83,4.95,64300.0],["2025-04-14",5.06,5.234,4.75,5.14,43200.0],["2025-04-15",5.16,5.27,4.835,4.97,66600.0],["2025-04-16",4.96,5.07,4.79,4.93,46500.0],["2025-04-17",5.0,5.18,4.77,4.99,34500.0],["2025-04-21",4.93,5.05,4.82,4.92,27000.0],["2025-04-22",4.99,5.26,4.88,5.11,37900.0],["2025-04-23",5.26,5.35,4.89,4.98,84000.0],["2025-04-24",5.025,5.218,4.64,5.0,123900.0],["2025-04-25",4.91,5.01,4.46,4.63,147200.0],["2025-04-28",4.7,5.03,4.55,4.99,91200.0],["2025-04-29",4.99,5.08,4.812,5.07,67400.0],["2025-04-30",4.95,5.045,4.68,5.0,51700.0],["2025-05-01",5.04,5.23,4.89,5.23,71800.0],["2025-05-02",5.2,5.28,5.07,5.2,73000.0],["2025-05-05",5.15,5.3,4.6,4.6,125600.0],["2025-05-06",4.55,4.6,4.24,4.5,114900.0],["2025-05-07",4.52,4.7,4.265,4.69,46700.0],["2025-05-08",4.71,4.89,4.573,4.65,79900.0],["2025-05-09",4.6,4.84,4.4,4.74,37500.0],["2025-05-12",4.92,4.99,4.38,4.38,123400.0],["2025-05-13",4.65,4.97,4.3,4.55,486500.0],["2025-05-14",4.56,4.69,4.37,4.53,174300.0],["2025-05-15",4.51,4.9,4.37,4.5,139800.0],["2025-05-16",4.51,4.6,4.395,4.42,98500.0],["2025-05-19",4.36,4.54,4.345,4.5,58500.0],["2025-05-20",4.47,4.55,4.29,4.36,49100.0],["2025-05-21",4.33,4.33,3.922,3.98,119700.0],["2025-05-22",4.0,4.26,4.0,4.17,143500.0],["2025-05-23",4.15,4.22,3.9,4.14,109300.0],["2025-05-27",4.14,4.315,4.03,4.1,66800.0],["2025-05-28",4.11,4.23,3.965,4.14,149300.0],["2025-05-29",4.17,4.226,3.86,3.95,82500.0],["2025-05-30",3.95,3.95,3.74,3.84,49800.0],["2025-06-02",3.81,4.1,3.81,4.08,78300.0],["2025-06-03",4.14,4.15,4.0,4.09,94200.0],["2025-06-04",4.09,4.215,3.995,4.05,61400.0],["2025-06-05",4.08,4.16,3.9,4.05,55900.0],["2025-06-06",4.06,4.26,4.04,4.24,62400.0],["2025-06-09",4.25,4.516,4.03,4.43,229100.0],["2025-06-10",4.36,4.54,4.25,4.26,140300.0],["2025-06-11",4.26,4.54,4.26,4.44,121900.0],["2025-06-12",4.405,4.55,4.35,4.48,126500.0],["2025-06-13",4.435,4.435,4.11,4.2,96700.0],["2025-06-16",4.28,4.505,4.21,4.31,63500.0],["2025-06-17",4.35,4.52,4.3,4.37,214300.0],["2025-06-18",4.422,4.51,4.2,4.35,83200.0],["2025-06-20",4.35,4.44,4.19,4.25,195000.0],["2025-06-23",4.26,4.55,4.17,4.33,191300.0],["2025-06-24",4.45,4.939,4.45,4.56,247800.0],["2025-06-25",4.6,4.73,4.39,4.65,92100.0],["2025-06-26",4.805,5.0,4.61,4.75,223800.0],["2025-06-27",4.7,4.85,4.43,4.56,2719200.0],["2025-06-30",4.61,4.78,4.44,4.63,292000.0],["2025-07-01",4.66,4.89,4.501,4.78,200500.0],["2025-07-02",4.825,5.3,4.725,5.18,323400.0],["2025-07-03",5.22,5.63,5.1,5.48,265200.0],["2025-07-07",5.48,5.49,5.06,5.12,147200.0],["2025-07-08",5.11,5.235,4.8,4.8,184000.0],["2025-07-09",4.86,4.88,4.603,4.79,81900.0],["2025-07-10",4.8,5.22,4.62,4.65,128600.0],["2025-07-11",4.61,4.78,4.555,4.68,111800.0],["2025-07-14",4.57,4.905,4.57,4.81,115800.0],["2025-07-15",4.81,4.86,4.39,4.4,85700.0],["2025-07-16",4.38,4.5,4.3,4.39,108700.0],["2025-07-17",4.34,4.67,4.34,4.66,127400.0],["2025-07-18",4.71,4.74,4.605,4.62,90800.0],["2025-07-21",4.61,4.725,4.36,4.39,105600.0],["2025-07-22",4.39,4.815,4.38,4.7,207900.0],["2025-07-23",4.71,4.99,4.58,4.62,131600.0],["2025-07-24",4.65,4.75,4.57,4.63,105200.0],["2025-07-25",4.69,4.99,4.52,4.59,65000.0],["2025-07-28",4.6,4.65,4.36,4.37,65800.0],["2025-07-29",4.43,4.43,4.15,4.16,104500.0],["2025-07-30",4.15,4.27,3.98,4.01,76500.0],["2025-07-31",4.0,4.22,3.98,4.12,71600.0],["2025-08-01",4.02,4.178,3.93,3.98,95900.0],["2025-08-04",4.06,4.27,4.01,4.19,73100.0],["2025-08-05",4.17,4.29,4.02,4.11,76300.0],["2025-08-06",4.1,4.29,4.04,4.23,68900.0],["2025-08-07",4.29,4.516,4.29,4.51,78900.0],["2025-08-08",4.56,4.75,4.38,4.48,38400.0],["2025-08-11",4.55,4.77,4.41,4.72,98900.0],["2025-08-12",4.78,4.95,4.5,4.66,87800.0],["2025-08-13",4.68,4.82,4.61,4.76,80700.0],["2025-08-14",4.78,5.387,4.77,5.02,316400.0],["2025-08-15",5.07,5.25,4.9,4.96,109000.0],["2025-08-18",4.99,5.0,4.68,4.76,75200.0],["2025-08-19",4.74,4.74,4.45,4.7,58700.0],["2025-08-20",4.68,4.8,4.52,4.72,49300.0],["2025-08-21",4.7,4.81,4.489,4.72,59100.0],["2025-08-22",4.73,4.905,4.655,4.77,147900.0],["2025-08-25",4.79,4.89,4.77,4.78,65800.0],["2025-08-26",4.86,5.06,4.745,4.76,161300.0],["2025-08-27",4.75,5.005,4.72,4.87,102300.0],["2025-08-28",4.92,4.94,4.73,4.76,46000.0],["2025-08-29",4.75,4.83,4.535,4.6,59400.0],["2025-09-02",4.61,4.918,4.5,4.55,55400.0],["2025-09-03",4.58,4.85,4.58,4.59,72800.0],["2025-09-04",4.6,4.761,4.52,4.6,42600.0],["2025-09-05",4.64,4.74,4.45,4.52,56200.0],["2025-09-08",4.6,4.86,4.545,4.74,136100.0],["2025-09-09",4.75,4.81,4.565,4.68,74500.0],["2025-09-10",4.65,4.81,4.63,4.67,96400.0],["2025-09-11",4.66,4.991,4.645,4.81,194600.0],["2025-09-12",4.8,4.8,4.6,4.65,139200.0],["2025-09-15",4.66,5.1,4.65,5.08,136900.0],["2025-09-16",5.185,5.185,4.82,4.85,132300.0],["2025-09-17",4.84,5.061,4.82,4.93,151000.0],["2025-09-18",4.95,5.175,4.76,4.84,184200.0],["2025-09-19",4.83,4.9,4.67,4.74,519200.0],["2025-09-22",4.72,4.93,4.665,4.85,126800.0],["2025-09-23",4.89,5.1,4.89,5.0,104900.0],["2025-09-24",5.02,5.1,4.92,5.08,61800.0],["2025-09-25",5.1,5.58,4.936,5.26,1098600.0],["2025-09-26",5.38,5.43,5.13,5.19,322600.0],["2025-09-29",5.22,5.34,4.81,4.82,228200.0],["2025-09-30",4.87,4.95,4.65,4.69,175500.0],["2025-10-01",4.68,4.95,4.68,4.94,137300.0],["2025-10-02",4.91,5.156,4.782,4.92,95500.0],["2025-10-03",4.84,5.15,4.83,4.91,231200.0],["2025-10-06",4.98,5.6,4.941,5.42,381700.0],["2025-10-07",5.7,5.78,5.26,5.38,502700.0],["2025-10-08",5.39,5.51,5.15,5.41,216800.0],["2025-10-09",5.55,5.55,5.137,5.25,136000.0],["2025-10-10",5.27,5.42,4.86,4.87,183100.0],["2025-10-13",4.95,5.48,4.925,5.36,272700.0],["2025-10-14",5.25,5.59,5.19,5.48,189000.0],["2025-10-15",5.52,6.65,5.5,6.59,1043800.0],["2025-10-16",6.74,6.75,5.47,5.5,580900.0],["2025-10-17",5.4,5.53,5.17,5.29,203600.0],["2025-10-20",5.49,5.69,5.27,5.55,261300.0],["2025-10-21",5.48,5.505,5.03,5.09,301400.0],["2025-10-22",5.07,5.19,4.88,5.19,231500.0],["2025-10-23",5.19,5.44,5.19,5.28,91000.0],["2025-10-24",5.32,5.41,5.249,5.35,132000.0],["2025-10-27",5.37,5.415,5.16,5.25,90400.0],["2025-10-28",5.25,5.35,5.18,5.32,91200.0],["2025-10-29",5.32,5.444,5.12,5.16,133600.0],["2025-10-30",5.03,5.188,5.01,5.05,83800.0],["2025-10-31",5.1,5.27,5.011,5.16,84800.0],["2025-11-03",5.21,5.27,4.95,5.21,156000.0],["2025-11-04",5.14,5.185,4.95,4.96,111000.0],["2025-11-05",5.0,5.085,4.75,4.97,144000.0],["2025-11-06",4.96,4.96,4.75,4.77,103100.0],["2025-11-07",4.75,4.95,4.53,4.8,173500.0],["2025-11-10",4.87,4.9,4.71,4.79,69100.0],["2025-11-11",4.76,4.83,4.61,4.72,81100.0],["2025-11-12",4.75,4.883,4.62,4.62,78800.0],["2025-11-13",4.6,4.6,4.22,4.25,188900.0],["2025-11-14",4.18,4.48,4.15,4.36,234800.0],["2025-11-17",4.41,4.468,4.05,4.08,198800.0],["2025-11-18",4.08,4.2,4.0,4.05,127200.0],["2025-11-19",4.03,4.1,3.925,3.99,105100.0],["2025-11-20",4.06,4.08,3.62,3.69,507900.0],["2025-11-21",3.68,3.746,3.5,3.55,359600.0],["2025-11-24",3.71,3.71,3.26,3.31,941100.0],["2025-11-25",3.31,3.32,2.96,3.12,751200.0],["2025-11-26",3.11,3.37,2.98,3.22,673800.0],["2025-11-28",3.48,3.48,2.98,3.26,314000.0],["2025-12-01",3.28,3.29,2.85,2.89,643800.0],["2025-12-02",2.92,2.92,2.61,2.78,408400.0],["2025-12-03",2.83,3.17,2.8,3.16,290400.0],["2025-12-04",3.17,3.175,2.87,2.95,322100.0],["2025-12-05",2.98,3.15,2.79,2.8,234500.0],["2025-12-08",2.81,2.87,2.72,2.78,227400.0],["2025-12-09",2.76,2.98,2.735,2.83,332500.0],["2025-12-10",2.84,3.106,2.81,2.94,575400.0],["2025-12-11",3.29,3.56,3.29,3.4,1137900.0],["2025-12-12",3.46,3.62,3.33,3.37,568100.0],["2025-12-15",3.58,3.69,3.28,3.47,387200.0],["2025-12-16",3.46,3.57,3.4,3.55,230400.0],["2025-12-17",3.58,3.64,3.4,3.45,136300.0],["2025-12-18",3.42,3.55,3.3,3.39,177200.0],["2025-12-19",3.4,3.431,3.27,3.35,320000.0],["2025-12-22",3.4,4.1,3.38,3.96,441500.0],["2025-12-23",3.94,4.1,3.64,3.84,881700.0],["2025-12-24",3.8,4.19,3.8,3.86,396300.0],["2025-12-26",3.87,3.965,3.75,3.84,405500.0],["2025-12-29",3.81,4.51,3.75,4.35,984600.0],["2025-12-30",4.38,4.84,4.13,4.18,1905700.0],["2025-12-31",4.45,4.515,3.925,3.94,943900.0],["2026-01-02",3.96,4.23,3.95,4.19,461800.0],["2026-01-05",4.19,4.42,4.1,4.13,503200.0],["2026-01-06",4.2,4.332,4.04,4.26,519400.0],["2026-01-07",4.24,4.27,4.0,4.01,316500.0],["2026-01-08",4.02,4.28,4.02,4.12,268100.0],["2026-01-09",4.13,4.39,4.08,4.2,306800.0],["2026-01-12",4.21,4.275,3.95,4.17,352000.0],["2026-01-13",4.2,4.29,3.92,3.97,333800.0],["2026-01-14",3.4,3.5,3.31,3.43,2029400.0],["2026-01-15",3.43,3.548,3.28,3.51,1251200.0],["2026-01-16",3.5,3.579,3.33,3.37,709900.0],["2026-01-20",3.51,3.67,3.31,3.31,1054700.0],["2026-01-21",3.4,3.635,3.33,3.6,988800.0],["2026-01-22",3.65,3.884,3.65,3.67,677100.0],["2026-01-23",3.71,3.79,3.6,3.71,803000.0],["2026-01-26",3.8,3.84,3.41,3.45,562100.0],["2026-01-27",3.45,3.45,3.225,3.4,1244200.0],["2026-01-28",3.42,3.485,3.23,3.3,594700.0],["2026-01-29",3.4,3.41,3.16,3.25,434400.0],["2026-01-30",3.25,3.29,3.13,3.22,594700.0],["2026-02-02",3.2,3.34,3.15,3.25,483900.0],["2026-02-03",3.27,3.34,3.04,3.19,336500.0],["2026-02-04",3.21,3.22,3.06,3.21,424700.0],["2026-02-05",3.16,3.18,2.865,2.885,751400.0],["2026-02-06",2.94,3.24,2.9,3.23,587700.0],["2026-02-09",3.19,3.235,3.056,3.18,239100.0],["2026-02-10",3.19,3.33,3.14,3.32,567100.0],["2026-02-11",3.35,3.35,3.07,3.09,442800.0],["2026-02-12",3.1,3.138,2.94,3.04,369700.0],["2026-02-13",3.04,3.262,2.995,3.22,420200.0],["2026-02-17",3.2,3.29,3.12,3.27,202500.0],["2026-02-18",3.26,3.35,3.175,3.25,300100.0],["2026-02-19",3.25,3.308,3.14,3.3,268200.0],["2026-02-20",3.24,3.3,3.17,3.24,290300.0],["2026-02-23",3.25,3.25,3.065,3.1,358800.0],["2026-02-24",3.09,3.27,3.05,3.2,367200.0],["2026-02-25",3.24,3.24,3.05,3.09,454800.0],["2026-02-26",3.08,3.18,2.99,3.18,394000.0],["2026-02-27",3.13,3.32,3.08,3.23,413200.0],["2026-03-02",3.24,3.45,3.2,3.4,364900.0],["2026-03-03",3.28,3.35,3.079,3.26,478100.0],["2026-03-04",3.31,3.36,3.18,3.29,200700.0],["2026-03-05",3.26,3.53,3.23,3.5,555400.0],["2026-03-06",3.41,3.65,3.41,3.51,386500.0],["2026-03-09",3.43,3.535,3.335,3.51,224500.0],["2026-03-10",3.52,3.6,3.371,3.46,282500.0],["2026-03-11",3.43,3.46,3.32,3.4,373600.0],["2026-03-12",3.34,3.425,3.275,3.4,261700.0],["2026-03-13",3.41,3.51,3.185,3.25,385100.0],["2026-03-16",3.3,3.41,3.275,3.31,185700.0],["2026-03-17",3.33,3.4,3.3,3.36,198300.0],["2026-03-18",3.35,3.35,3.18,3.25,238600.0],["2026-03-19",3.2,3.24,3.145,3.19,323300.0],["2026-03-20",3.18,3.205,3.03,3.07,1298200.0],["2026-03-23",3.14,3.25,3.06,3.2,415400.0],["2026-03-24",3.11,3.2,3.055,3.08,272700.0],["2026-03-25",3.14,3.195,3.032,3.11,177600.0],["2026-03-26",3.04,3.18,3.025,3.07,175300.0],["2026-03-27",3.05,3.07,2.88,2.94,466200.0],["2026-03-30",2.99,3.0,2.86,2.9,549800.0],["2026-03-31",2.77,2.82,2.22,2.51,1199100.0],["2026-04-01",2.5,2.645,2.5,2.59,382300.0],["2026-04-02",2.53,2.8,2.46,2.68,424500.0],["2026-04-06",2.74,3.04,2.7,2.83,427500.0],["2026-04-07",2.79,2.794,2.64,2.73,287800.0],["2026-04-08",2.84,2.9,2.81,2.86,275500.0],["2026-04-09",2.83,3.065,2.83,3.01,305500.0],["2026-04-10",3.03,3.04,2.88,2.98,326700.0],["2026-04-13",2.97,3.045,2.901,3.0,395500.0],["2026-04-14",3.0,3.08,2.975,3.02,263300.0],["2026-04-15",3.03,3.09,2.975,2.99,312300.0],["2026-04-16",2.99,3.17,2.95,3.12,266100.0],["2026-04-17",3.15,3.32,3.111,3.3,438700.0],["2026-04-20",3.33,3.34,3.16,3.25,313900.0],["2026-04-21",3.25,3.38,3.24,3.27,277800.0],["2026-04-22",3.24,3.37,3.185,3.21,181000.0],["2026-04-23",3.21,3.25,3.085,3.17,158700.0],["2026-04-24",3.17,3.22,3.03,3.18,183600.0],["2026-04-27",3.27,3.27,3.09,3.19,285600.0],["2026-04-28",3.17,3.17,3.05,3.14,152700.0],["2026-04-29",3.1,3.145,2.98,3.01,278800.0],["2026-04-30",3.05,3.15,2.975,3.08,330600.0],["2026-05-01",3.11,3.195,3.025,3.14,323600.0],["2026-05-04",3.14,3.26,3.085,3.1,283000.0],["2026-05-05",3.14,3.14,3.02,3.08,297100.0],["2026-05-06",3.15,3.555,3.05,3.5,773700.0],["2026-05-07",3.57,3.57,3.425,3.48,440400.0],["2026-05-08",3.57,3.83,3.485,3.55,720200.0],["2026-05-11",3.83,3.875,3.56,3.82,1416500.0],["2026-05-12",3.8,3.805,3.52,3.75,766300.0],["2026-05-13",3.75,3.87,3.61,3.83,686500.0],["2026-05-14",3.82,4.032,3.661,3.92,1090200.0],["2026-05-15",3.69,4.09,3.55,3.73,1075800.0],["2026-05-18",3.73,3.73,3.38,3.52,828700.0],["2026-05-19",3.5,3.77,3.44,3.54,648100.0],["2026-05-20",3.64,3.8,3.46,3.77,506200.0],["2026-05-21",3.76,4.155,3.704,3.94,909700.0],["2026-05-22",4.205,4.715,4.19,4.37,2557700.0],["2026-05-26",4.65,4.67,4.17,4.24,1584900.0],["2026-05-27",4.26,4.89,4.15,4.87,3067200.0],["2026-05-28",4.945,4.99,4.625,4.79,1596200.0],["2026-05-29",4.32,4.538,4.06,4.49,1968300.0],["2026-06-01",4.875,5.47,4.83,5.2,3955700.0],["2026-06-02",5.545,5.72,5.25,5.48,3486700.0],["2026-06-03",5.7,5.7,5.26,5.33,2522800.0],["2026-06-04",5.18,6.0,4.9,5.79,3649800.0],["2026-06-05",5.65,5.75,4.6,4.87,3811300.0],["2026-06-08",5.08,5.09,4.62,4.64,1742200.0],["2026-06-09",4.61,4.77,4.05,4.44,2802000.0],["2026-06-10",4.34,4.54,4.12,4.125,1795400.0],["2026-06-11",4.2,4.405,4.07,4.28,1198800.0],["2026-06-12",4.3,4.36,4.115,4.19,966300.0],["2026-06-15",4.26,4.5,4.12,4.14,1283000.0],["2026-06-16",4.17,4.61,4.12,4.21,1568100.0],["2026-06-17",4.24,4.7,4.21,4.38,1333300.0],["2026-06-18",4.56,4.885,4.47,4.85,1662600.0],["2026-06-22",4.985,5.17,4.721,4.88,1793500.0],["2026-06-23",4.585,5.33,4.585,5.03,1766500.0],["2026-06-24",5.03,5.27,4.71,4.96,1787500.0],["2026-06-25",5.05,5.2,4.62,4.725,1217900.0],["2026-06-26",4.6,4.64,4.39,4.56,1863800.0],["2026-06-29",4.61,4.78,4.505,4.6,710600.0],["2026-06-30",4.7,5.63,4.68,5.54,2963200.0],["2026-07-01",5.46,5.52,5.12,5.18,1816800.0],["2026-07-02",5.31,5.45,4.661,4.835,1507100.0],["2026-07-06",4.93,5.25,4.91,4.95,802974.091472],["2026-07-08",4.4,4.525,4.24,4.51,1031442.106359],["2026-07-09",4.6,4.61,4.45,4.55,626535.940061],["2026-07-10",4.54,4.56,4.25,4.3,536532.965799],["2026-07-13",4.24,4.3004,3.925,3.96,1253137.830337],["2026-07-14",4.04,4.1883,3.95,4.01,839178.341175],["2026-07-15",4.01,4.19,3.82,3.99,851569.429222],["2026-07-17",3.73,3.905,3.62,3.74,954220.39543],["2026-07-20",3.81,3.83,3.51,3.56,970380.254915],["2026-07-21",3.61,3.84,3.5911,3.77,611873.758102],["2026-07-22",4.398,4.7699,4.31,4.6,6157375.14453],["2026-07-23",4.64,4.72,4.21,4.48,2502694.042851],["2026-07-24",4.49,4.6409,4.15,4.17,1840820.228786],["2026-07-27",4.3,4.4799,4.15,4.33,1211740.096199],["2026-07-28",4.22,4.44,4.07,4.33,1691870.841604],["2026-07-29",4.3,4.32,3.89,4.02,1493167.837108],["2026-07-30",4.11,4.42,4.1,4.39,1031468.847697],["2026-07-31",4.47,4.49,4.11,4.23,784803.699299],["2026-08-03",4.29,5.16,4.26,5.08,2411080.644044],["2026-08-04",5.17,5.94,5.02,5.84,3916455.219336],["2026-08-05",5.96,6.25,5.725,5.95,2834092.823898],["2026-08-06",5.725,6.1796,5.51,5.59,2138531.981767],["2026-08-07",5.79,6.3,5.68,5.92,2550684.7564],["2026-08-10",6.252,6.4533,5.75,5.9,1176089.251255],["2026-08-11",5.95,6.415,5.9277,6.4,1764086.030399],["2026-08-12",6.48,6.65,6.22,6.32,1404863.544525],["2026-08-13",6.31,6.5,6.2202,6.32,1733509.76296],["2026-08-14",5.51,6.24,5.49,6.04,2793265.087379],["2026-08-17",6.22,6.45,5.7701,5.81,1768270.320048]]}