{"t":"ALMU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-02-28",3.5,3.5,3.5,3.5,400.0],["2023-03-01",3.5,3.5,3.5,3.5,200.0],["2023-03-02",3.5,3.5,3.5,3.5,100.0],["2023-03-03",3.5,3.5,3.465,3.465,300.0],["2023-03-06",3.465,3.465,3.465,3.465,0.0],["2023-03-07",3.465,3.465,3.465,3.465,0.0],["2023-03-08",3.5,3.5,3.5,3.5,400.0],["2023-03-09",3.5,3.5,3.5,3.5,300.0],["2023-03-10",3.5,3.5,3.5,3.5,500.0],["2023-03-13",3.5,3.72,3.5,3.72,1300.0],["2023-03-14",3.72,3.72,3.72,3.72,2000.0],["2023-03-15",4.0,4.0,3.96,3.96,3900.0],["2023-03-16",3.96,3.96,3.96,3.96,0.0],["2023-03-17",4.0,4.0,2.01,2.01,1800.0],["2023-03-20",4.0,4.0,3.35,3.35,1700.0],["2023-03-21",3.35,3.35,3.35,3.35,0.0],["2023-03-22",3.35,3.35,3.35,3.35,0.0],["2023-03-23",3.35,3.35,3.35,3.35,0.0],["2023-03-24",3.35,3.35,3.35,3.35,0.0],["2023-03-27",3.35,3.35,3.35,3.35,0.0],["2023-03-28",3.56,3.56,3.4,3.4,1000.0],["2023-03-29",3.5,4.0,3.4,3.6,12100.0],["2023-03-30",3.6,3.6,3.6,3.6,2000.0],["2023-03-31",3.6,3.6,3.6,3.6,0.0],["2023-04-03",3.85,3.85,3.8,3.8,200.0],["2023-04-04",3.8,3.8,3.8,3.8,0.0],["2023-04-05",3.8,3.8,3.8,3.8,0.0],["2023-04-06",3.6,3.6,3.6,3.6,100.0],["2023-04-10",3.4,3.4,3.35,3.39,1800.0],["2023-04-11",3.39,3.39,3.39,3.39,0.0],["2023-04-12",3.5,3.5,3.5,3.5,900.0],["2023-04-13",4.0,4.0,4.0,4.0,300.0],["2023-04-14",4.25,4.25,4.25,4.25,4600.0],["2023-04-17",4.25,4.25,4.25,4.25,0.0],["2023-04-18",4.25,4.25,4.25,4.25,0.0],["2023-04-19",4.25,4.25,4.25,4.25,0.0],["2023-04-20",4.25,4.25,4.25,4.25,0.0],["2023-04-21",4.25,4.25,4.25,4.25,0.0],["2023-04-24",3.88,4.25,3.88,4.25,600.0],["2023-04-25",4.25,4.25,4.25,4.25,0.0],["2023-04-26",4.25,4.25,4.25,4.25,0.0],["2023-04-27",4.25,4.25,4.25,4.25,0.0],["2023-04-28",4.25,4.25,4.25,4.25,0.0],["2023-05-01",4.19,4.19,4.19,4.19,100.0],["2023-05-02",4.19,4.19,4.19,4.19,0.0],["2023-05-03",4.19,4.19,4.19,4.19,0.0],["2023-05-04",4.0,4.0,3.94,3.975,1200.0],["2023-05-05",4.1,4.1,4.0,4.0,1400.0],["2023-05-08",4.0,4.0,4.0,4.0,0.0],["2023-05-09",4.0,4.0,4.0,4.0,0.0],["2023-05-10",4.0,4.0,4.0,4.0,0.0],["2023-05-11",4.12,4.25,4.12,4.25,2600.0],["2023-05-12",4.25,4.25,4.25,4.25,0.0],["2023-05-15",4.3,4.3,4.3,4.3,200.0],["2023-05-16",4.3,4.3,4.3,4.3,0.0],["2023-05-17",4.25,4.25,4.25,4.25,100.0],["2023-05-18",4.0,4.05,4.0,4.02,7200.0],["2023-05-19",4.05,4.05,3.95,3.95,1100.0],["2023-05-22",3.95,3.95,3.95,3.95,0.0],["2023-05-23",3.95,3.95,3.95,3.95,0.0],["2023-05-24",3.95,3.95,3.95,3.95,0.0],["2023-05-25",3.95,3.95,3.95,3.95,0.0],["2023-05-26",4.0,4.01,3.97,3.97,800.0],["2023-05-30",4.0,4.0,3.95,3.95,26900.0],["2023-05-31",3.9,3.9,3.9,3.9,300.0],["2023-06-01",3.8,3.8,3.2,3.4,106300.0],["2023-06-02",3.4,3.4,3.2,3.3,34000.0],["2023-06-05",3.25,3.25,3.0,3.015,24400.0],["2023-06-06",3.0,4.0,3.0,3.03,12000.0],["2023-06-07",3.0,3.0,2.975,3.0,30800.0],["2023-06-08",3.0,3.0,2.745,2.8,50200.0],["2023-06-09",2.94,2.94,2.71,2.71,10100.0],["2023-06-12",2.75,2.75,2.748,2.75,4500.0],["2023-06-13",2.75,2.75,2.6,2.6,50600.0],["2023-06-14",2.6,2.65,2.5,2.6,61300.0],["2023-06-15",2.708,3.035,2.65,3.0,10000.0],["2023-06-16",3.05,3.073,3.05,3.05,1400.0],["2023-06-20",3.14,3.25,3.04,3.17,11900.0],["2023-06-21",3.11,3.15,3.11,3.12,2100.0],["2023-06-22",3.19,3.21,3.0,3.0,15400.0],["2023-06-23",3.0,3.0,2.998,3.0,3400.0],["2023-06-26",3.0,3.0,3.0,3.0,0.0],["2023-06-27",2.95,3.0,2.95,3.0,1600.0],["2023-06-28",2.95,2.95,2.8,2.9,2000.0],["2023-06-29",2.9,2.97,2.9,2.97,1100.0],["2023-06-30",2.9,2.9,2.9,2.9,1000.0],["2023-07-03",2.9,2.9,2.9,2.9,5300.0],["2023-07-05",2.9,2.9,2.9,2.9,2000.0],["2023-07-06",2.9,2.9,2.9,2.9,0.0],["2023-07-07",2.88,2.88,2.88,2.88,100.0],["2023-07-10",2.88,2.88,2.88,2.88,0.0],["2023-07-11",2.8,3.125,2.798,3.0,13400.0],["2023-07-12",3.0,3.0,3.0,3.0,200.0],["2023-07-13",3.0,3.0,3.0,3.0,600.0],["2023-07-14",3.0,3.0,3.0,3.0,700.0],["2023-07-17",3.14,3.14,2.91,3.0,11600.0],["2023-07-18",3.073,3.128,3.0,3.128,1900.0],["2023-07-19",3.143,3.32,3.14,3.32,27000.0],["2023-07-20",3.35,4.0,3.272,3.9,19500.0],["2023-07-21",3.87,3.87,3.22,3.7,1000.0],["2023-07-24",3.62,3.86,3.52,3.693,3300.0],["2023-07-25",3.693,3.693,3.693,3.693,0.0],["2023-07-26",3.8,3.8,3.52,3.8,600.0],["2023-07-27",3.59,3.7,3.35,3.563,600.0],["2023-07-28",3.67,3.67,3.67,3.67,1100.0],["2023-07-31",3.69,3.87,3.69,3.87,4800.0],["2023-08-01",3.87,3.87,3.87,3.87,0.0],["2023-08-02",3.82,3.82,3.81,3.81,200.0],["2023-08-03",3.82,3.82,3.82,3.82,100.0],["2023-08-04",3.665,3.755,3.605,3.755,400.0],["2023-08-07",3.755,3.755,3.755,3.755,0.0],["2023-08-08",3.5,3.843,3.494,3.497,7600.0],["2023-08-09",3.75,3.75,3.51,3.678,500.0],["2023-08-10",3.45,3.78,3.45,3.78,1800.0],["2023-08-11",3.77,3.8,3.76,3.76,8500.0],["2023-08-14",3.805,3.805,3.36,3.76,600.0],["2023-08-15",3.76,3.76,3.76,3.76,0.0],["2023-08-16",3.76,3.76,3.76,3.76,0.0],["2023-08-17",3.75,3.75,3.39,3.39,600.0],["2023-08-18",3.39,3.39,3.39,3.39,0.0],["2023-08-21",3.39,3.39,3.39,3.39,0.0],["2023-08-22",3.39,3.39,3.39,3.39,0.0],["2023-08-23",3.435,3.75,3.435,3.75,1000.0],["2023-08-24",3.72,3.77,3.51,3.51,6900.0],["2023-08-25",3.65,3.8,3.65,3.8,300.0],["2023-08-28",3.78,3.78,3.5,3.5,1000.0],["2023-08-29",3.48,3.7,3.48,3.7,1100.0],["2023-08-30",3.7,3.7,3.7,3.7,200.0],["2023-08-31",3.7,3.7,3.7,3.7,0.0],["2023-09-01",3.55,3.7,3.55,3.56,1400.0],["2023-09-05",3.51,3.51,3.51,3.51,800.0],["2023-09-06",3.6,3.6,3.5,3.5,2300.0],["2023-09-07",3.5,3.5,3.5,3.5,0.0],["2023-09-08",3.5,3.5,3.5,3.5,0.0],["2023-09-11",3.36,3.36,3.36,3.36,300.0],["2023-09-12",3.5,3.5,3.45,3.45,200.0],["2023-09-13",3.45,3.45,3.45,3.45,0.0],["2023-09-14",3.45,3.488,3.188,3.25,1400.0],["2023-09-15",3.05,3.15,2.975,3.01,8600.0],["2023-09-18",3.3,3.3,3.3,3.3,100.0],["2023-09-19",3.01,3.01,2.983,3.01,2800.0],["2023-09-20",3.01,3.01,3.0,3.0,1500.0],["2023-09-21",3.0,3.0,3.0,3.0,0.0],["2023-09-22",3.0,3.0,3.0,3.0,1000.0],["2023-09-25",2.99,2.99,2.841,2.905,5900.0],["2023-09-26",2.9,2.95,2.9,2.9,2200.0],["2023-09-27",2.85,2.9,2.813,2.9,5200.0],["2023-09-28",3.01,3.12,3.01,3.12,1700.0],["2023-09-29",3.25,3.3,3.25,3.3,1200.0],["2023-10-02",3.3,3.3,3.3,3.3,0.0],["2023-10-03",3.1,3.1,3.1,3.1,10000.0],["2023-10-04",3.0,3.0,3.0,3.0,1100.0],["2023-10-05",3.0,3.0,3.0,3.0,600.0],["2023-10-06",3.0,3.0,3.0,3.0,0.0],["2023-10-09",3.0,3.0,3.0,3.0,0.0],["2023-10-10",2.9,3.0,2.868,3.0,4400.0],["2023-10-11",2.8,2.95,2.38,2.95,4500.0],["2023-10-12",2.95,2.98,2.42,2.98,12000.0],["2023-10-13",2.98,2.98,2.98,2.98,0.0],["2023-10-16",2.838,2.838,2.838,2.838,100.0],["2023-10-17",2.77,2.98,2.51,2.98,3600.0],["2023-10-18",2.82,2.865,2.63,2.723,2700.0],["2023-10-19",2.723,2.723,2.723,2.723,0.0],["2023-10-20",3.0,3.5,3.0,3.428,900.0],["2023-10-23",3.428,3.428,3.428,3.428,0.0],["2023-10-24",3.428,3.428,3.428,3.428,0.0],["2023-10-25",3.428,3.428,3.428,3.428,0.0],["2023-10-26",3.075,3.075,3.075,3.075,100.0],["2023-10-27",3.075,3.075,3.075,3.075,0.0],["2023-10-30",3.075,3.075,3.075,3.075,0.0],["2023-10-31",3.1,3.308,3.1,3.308,1700.0],["2023-11-01",3.0,3.0,2.91,3.0,4000.0],["2023-11-02",3.0,3.0,2.9,2.9,2700.0],["2023-11-03",2.75,2.75,2.75,2.75,1800.0],["2023-11-06",2.75,2.75,2.75,2.75,100.0],["2023-11-07",2.5,2.88,2.5,2.5,4500.0],["2023-11-08",2.85,2.85,2.443,2.5,8200.0],["2023-11-09",2.5,2.5,2.5,2.5,0.0],["2023-11-10",2.6,2.6,2.6,2.6,100.0],["2023-11-13",2.78,2.78,2.238,2.248,17300.0],["2023-11-14",2.46,2.5,2.425,2.5,1200.0],["2023-11-15",2.49,2.49,2.2,2.25,39800.0],["2023-11-16",2.25,2.25,2.12,2.165,8800.0],["2023-11-17",2.25,2.25,2.23,2.23,300.0],["2023-11-20",2.49,2.6,2.245,2.34,1900.0],["2023-11-21",2.74,2.74,2.45,2.45,500.0],["2023-11-22",2.25,2.753,2.168,2.55,4400.0],["2023-11-24",2.72,2.72,2.65,2.653,300.0],["2023-11-27",2.758,2.758,2.71,2.71,2500.0],["2023-11-28",2.8,2.8,2.48,2.48,500.0],["2023-11-29",2.5,2.765,2.5,2.59,700.0],["2023-11-30",2.67,2.67,2.42,2.42,1300.0],["2023-12-01",2.42,2.42,2.42,2.42,0.0],["2023-12-04",2.5,2.5,2.5,2.5,100.0],["2023-12-05",2.578,2.578,2.5,2.5,500.0],["2023-12-06",2.76,2.76,2.65,2.65,200.0],["2023-12-07",2.8,2.8,2.52,2.52,200.0],["2023-12-08",2.91,2.91,2.91,2.91,100.0],["2023-12-11",2.9,2.9,1.78,2.3,2800.0],["2023-12-12",2.33,2.33,2.33,2.33,400.0],["2023-12-13",2.35,2.35,2.168,2.24,500.0],["2023-12-14",2.02,2.553,2.02,2.53,4700.0],["2023-12-15",2.52,2.545,2.52,2.52,2000.0],["2023-12-18",2.6,2.65,2.5,2.65,400.0],["2023-12-19",2.65,2.65,2.65,2.65,100.0],["2023-12-20",2.6,2.6,2.5,2.5,200.0],["2023-12-21",2.82,2.82,2.82,2.82,200.0],["2023-12-22",2.86,2.86,2.86,2.86,100.0],["2023-12-26",2.52,3.04,2.14,2.86,6200.0],["2023-12-27",2.56,2.75,2.56,2.65,500.0],["2023-12-28",2.7,3.2,2.7,2.9,16500.0],["2023-12-29",2.9,2.9,2.9,2.9,0.0],["2024-01-02",2.9,2.9,2.9,2.9,0.0],["2024-01-03",2.9,2.9,2.9,2.9,0.0],["2024-01-04",3.01,3.9,3.01,3.6,2600.0],["2024-01-05",3.6,3.6,3.6,3.6,0.0],["2024-01-08",3.38,3.5,3.15,3.15,2500.0],["2024-01-09",3.3,3.315,2.51,3.0,11200.0],["2024-01-10",2.355,2.7,2.355,2.7,2200.0],["2024-01-11",2.84,3.235,2.82,3.15,5700.0],["2024-01-12",2.625,3.0,2.625,2.95,8200.0],["2024-01-16",2.7,2.79,2.56,2.79,2500.0],["2024-01-17",2.65,2.908,2.61,2.76,6000.0],["2024-01-18",2.925,3.4,2.85,3.4,18200.0],["2024-01-19",3.01,3.25,3.01,3.178,4700.0],["2024-01-22",3.16,3.162,2.8,3.15,4200.0],["2024-01-23",3.126,3.245,3.0,3.245,23400.0],["2024-01-24",3.245,3.245,3.245,3.245,0.0],["2024-01-25",3.079,3.215,3.022,3.215,2100.0],["2024-01-26",3.24,3.6,3.24,3.51,1300.0],["2024-01-29",3.48,3.48,3.0,3.42,3600.0],["2024-01-30",3.42,3.42,3.42,3.42,0.0],["2024-01-31",3.07,3.3,3.06,3.3,12600.0],["2024-02-01",3.3,3.66,3.3,3.66,6700.0],["2024-02-02",3.3,3.5,2.59,3.223,2600.0],["2024-02-05",3.2,3.2,3.0,3.1,1600.0],["2024-02-06",3.0,3.26,3.0,3.26,300.0],["2024-02-07",3.22,3.22,2.9,3.07,27800.0],["2024-02-08",2.7,3.86,2.65,3.86,26200.0],["2024-02-09",3.4,3.55,3.19,3.2,18600.0],["2024-02-12",3.068,3.85,3.068,3.449,3600.0],["2024-02-13",3.16,3.25,2.75,3.25,2600.0],["2024-02-14",3.25,3.463,2.988,3.2,19200.0],["2024-02-15",3.05,3.094,3.03,3.05,6900.0],["2024-02-16",3.05,3.05,3.05,3.05,200.0],["2024-02-20",3.05,3.4,2.95,3.05,16300.0],["2024-02-21",2.96,3.05,2.605,3.022,9000.0],["2024-02-22",3.05,3.05,3.05,3.05,600.0],["2024-02-23",3.03,3.05,3.03,3.05,4900.0],["2024-02-26",3.05,3.05,2.996,3.02,21600.0],["2024-02-27",3.05,3.05,2.65,3.026,4700.0],["2024-02-28",3.05,3.05,3.05,3.05,4000.0],["2024-02-29",3.0,3.05,2.61,2.99,16800.0],["2024-03-01",2.89,3.1,2.89,3.05,8500.0],["2024-03-04",3.0,3.05,2.995,3.0,8400.0],["2024-03-05",3.0,3.0,3.0,3.0,2000.0],["2024-03-06",3.098,3.396,3.098,3.396,2800.0],["2024-03-07",3.4,3.5,3.232,3.48,5100.0],["2024-03-08",3.16,3.45,3.15,3.15,11900.0],["2024-03-11",3.5,3.5,3.5,3.5,300.0],["2024-03-12",3.33,3.33,3.1,3.1,900.0],["2024-03-13",3.094,3.5,2.155,3.343,3400.0],["2024-03-14",3.2,3.38,3.2,3.38,700.0],["2024-03-15",3.38,3.38,3.38,3.38,0.0],["2024-03-18",3.38,3.38,3.38,3.38,0.0],["2024-03-19",3.17,3.5,2.9,2.9,8100.0],["2024-03-20",2.734,3.4,2.734,3.35,1000.0],["2024-03-21",3.25,3.3,3.01,3.282,800.0],["2024-03-22",3.282,3.282,3.282,3.282,0.0],["2024-03-25",3.1,3.5,3.09,3.39,1700.0],["2024-03-26",3.1,3.12,3.05,3.05,3100.0],["2024-03-27",3.05,3.05,2.62,2.62,3100.0],["2024-03-28",3.0,3.01,2.943,3.0,1400.0],["2024-04-01",3.03,3.044,3.03,3.03,3500.0],["2024-04-02",3.03,3.03,3.03,3.03,0.0],["2024-04-03",3.03,3.03,3.03,3.03,0.0],["2024-04-04",3.03,3.24,2.62,3.0,16600.0],["2024-04-05",3.0,3.0,3.0,3.0,0.0],["2024-04-08",2.95,2.95,2.95,2.95,1000.0],["2024-04-09",3.0,3.0,3.0,3.0,400.0],["2024-04-10",2.9,2.91,2.9,2.91,400.0],["2024-04-11",2.85,2.9,2.85,2.9,2500.0],["2024-04-12",3.0,3.0,3.0,3.0,400.0],["2024-04-15",3.0,3.0,3.0,3.0,0.0],["2024-04-16",2.8,2.8,2.6,2.75,1600.0],["2024-04-17",2.75,2.9,2.75,2.79,12500.0],["2024-04-18",2.9,2.9,2.9,2.9,200.0],["2024-04-19",2.9,2.9,2.9,2.9,0.0],["2024-04-22",3.0,3.0,2.9,2.9,700.0],["2024-04-23",2.68,2.95,2.68,2.95,3900.0],["2024-04-24",2.95,2.95,2.95,2.95,0.0],["2024-04-25",2.8,2.82,2.52,2.52,1200.0],["2024-04-26",3.0,3.05,3.0,3.05,2600.0],["2024-04-29",3.05,3.05,3.05,3.05,0.0],["2024-04-30",3.0,3.1,3.0,3.05,2300.0],["2024-05-01",2.9,2.9,2.9,2.9,300.0],["2024-05-02",2.9,2.9,2.9,2.9,0.0],["2024-05-03",2.9,2.9,2.9,2.9,0.0],["2024-05-06",2.725,2.8,2.725,2.8,300.0],["2024-05-07",2.99,2.99,2.75,2.75,2400.0],["2024-05-08",2.75,2.75,2.75,2.75,1200.0],["2024-05-09",2.713,2.713,2.713,2.713,200.0],["2024-05-10",2.677,2.9,2.505,2.9,2200.0],["2024-05-13",2.9,2.9,2.8,2.8,1200.0],["2024-05-14",2.85,4.83,2.85,3.84,198900.0],["2024-05-15",3.54,3.79,3.38,3.65,29800.0],["2024-05-16",3.55,3.79,3.25,3.5,19700.0],["2024-05-17",3.39,3.58,3.388,3.388,9600.0],["2024-05-20",3.75,3.8,3.7,3.75,43700.0],["2024-05-21",3.96,3.96,3.61,3.75,11200.0],["2024-05-22",3.75,3.75,3.6,3.61,6600.0],["2024-05-23",3.58,3.75,3.5,3.6,8600.0],["2024-05-24",3.558,3.634,3.55,3.63,1300.0],["2024-05-28",3.67,3.67,3.3,3.5,9300.0],["2024-05-29",3.5,3.5,3.35,3.35,8700.0],["2024-05-30",3.36,3.36,3.2,3.35,9900.0],["2024-05-31",3.35,3.4,3.21,3.3,15700.0],["2024-06-03",3.3,3.65,3.3,3.3,2200.0],["2024-06-04",3.375,3.6,3.2,3.6,2000.0],["2024-06-05",3.5,3.55,3.02,3.55,3000.0],["2024-06-06",3.43,3.7,3.03,3.25,7200.0],["2024-06-07",3.18,3.48,3.17,3.48,2600.0],["2024-06-10",3.7,3.7,3.26,3.41,2200.0],["2024-06-11",3.37,3.69,3.37,3.65,6700.0],["2024-06-12",3.5,3.6,3.367,3.5,9100.0],["2024-06-13",3.55,3.55,3.32,3.538,4500.0],["2024-06-14",3.55,3.575,3.4,3.41,2500.0],["2024-06-17",3.4,3.45,3.4,3.4,4600.0],["2024-06-18",3.435,3.45,3.0,3.0,28100.0],["2024-06-20",3.0,3.2,2.95,3.2,4200.0],["2024-06-21",3.2,3.2,2.95,3.002,10700.0],["2024-06-24",3.05,3.14,3.01,3.14,2500.0],["2024-06-25",3.15,3.23,3.11,3.14,3700.0],["2024-06-26",3.14,3.14,3.14,3.14,800.0],["2024-06-27",3.4,3.69,3.4,3.55,1800.0],["2024-06-28",3.6,3.6,3.538,3.588,3200.0],["2024-07-01",3.55,3.558,3.55,3.55,1500.0],["2024-07-02",3.475,3.475,3.41,3.41,900.0],["2024-07-03",3.41,3.41,3.41,3.41,0.0],["2024-07-05",3.42,3.6,3.42,3.6,4600.0],["2024-07-08",3.413,3.55,3.413,3.5,1000.0],["2024-07-09",3.3,3.45,3.0,3.0,6200.0],["2024-07-10",2.99,3.1,2.99,2.995,13600.0],["2024-07-11",3.0,3.0,2.95,2.95,9700.0],["2024-07-12",2.928,3.063,2.79,3.063,1600.0],["2024-07-15",3.05,3.2,3.05,3.2,600.0],["2024-07-16",3.21,3.21,3.2,3.2,1300.0],["2024-07-17",3.2,3.25,3.2,3.2,3100.0],["2024-07-18",3.0,3.125,3.0,3.125,200.0],["2024-07-19",3.125,3.125,3.125,3.125,0.0],["2024-07-22",3.12,3.7,3.12,3.65,29400.0],["2024-07-23",3.6,3.6,3.59,3.6,12100.0],["2024-07-24",3.36,3.48,3.36,3.48,2900.0],["2024-07-25",3.48,3.48,3.36,3.45,700.0],["2024-07-26",3.52,3.745,3.52,3.7,3800.0],["2024-07-29",3.7,3.7,3.0,3.0,13200.0],["2024-07-30",3.0,3.0,3.0,3.0,0.0],["2024-07-31",3.0,3.0,3.0,3.0,0.0],["2024-08-01",3.3,3.3,3.3,3.3,2200.0],["2024-08-02",3.29,3.29,3.29,3.29,100.0],["2024-08-05",3.2,3.2,3.0,3.01,14300.0],["2024-08-06",2.95,3.05,2.95,3.045,2600.0],["2024-08-07",3.05,3.15,3.05,3.15,300.0],["2024-08-08",3.05,3.1,3.05,3.1,800.0],["2024-08-09",3.1,3.1,2.75,3.0,4200.0],["2024-08-12",2.91,2.95,2.91,2.91,2500.0],["2024-08-13",2.85,2.95,2.85,2.9,3300.0],["2024-08-14",2.91,2.91,2.91,2.91,400.0],["2024-08-15",2.85,2.9,2.8,2.89,16300.0],["2024-08-16",3.02,3.02,2.755,2.755,2700.0],["2024-08-19",2.85,2.964,2.85,2.964,400.0],["2024-08-20",2.8,3.05,2.75,3.05,3000.0],["2024-08-21",3.05,3.05,3.05,3.05,0.0],["2024-08-22",3.05,3.05,3.05,3.05,0.0],["2024-08-23",3.0,3.072,2.75,2.85,3400.0],["2024-08-26",2.9,2.95,2.9,2.95,2300.0],["2024-08-27",2.95,2.95,2.91,2.91,500.0],["2024-08-28",2.91,2.91,2.91,2.91,0.0],["2024-08-29",2.933,2.933,2.91,2.91,300.0],["2024-08-30",2.91,2.91,2.79,2.79,800.0],["2024-09-03",2.85,2.913,2.85,2.9,3700.0],["2024-09-04",2.9,2.9,2.9,2.9,0.0],["2024-09-05",2.9,2.9,2.75,2.812,2300.0],["2024-09-06",2.8,2.8,2.75,2.8,2600.0],["2024-09-09",2.835,2.835,2.8,2.835,400.0],["2024-09-10",2.78,2.78,2.57,2.57,8400.0],["2024-09-11",2.5,2.8,2.5,2.8,2800.0],["2024-09-12",2.65,2.79,2.5,2.79,3700.0],["2024-09-13",2.695,2.695,2.68,2.68,300.0],["2024-09-16",2.65,2.65,2.65,2.65,200.0],["2024-09-17",2.5,2.66,2.5,2.6,2000.0],["2024-09-18",2.5,2.768,2.5,2.735,900.0],["2024-09-19",2.88,3.15,2.8,2.95,14800.0],["2024-09-20",2.99,2.99,2.9,2.96,10900.0],["2024-09-23",2.9,3.0,2.89,3.0,20400.0],["2024-09-24",2.855,2.93,2.855,2.93,3000.0],["2024-09-25",2.978,2.978,2.978,2.978,200.0],["2024-09-26",2.94,2.97,2.91,2.97,7100.0],["2024-09-27",2.97,3.25,2.97,3.17,3400.0],["2024-09-30",3.17,3.17,3.17,3.17,700.0],["2024-10-01",3.17,3.17,3.17,3.17,100.0],["2024-10-02",3.035,3.035,3.035,3.035,300.0],["2024-10-03",3.1,3.25,3.1,3.25,1400.0],["2024-10-04",3.25,3.25,3.25,3.25,0.0],["2024-10-07",3.25,3.25,3.25,3.25,0.0],["2024-10-08",3.25,3.25,3.25,3.25,0.0],["2024-10-09",3.3,3.3,3.3,3.3,100.0],["2024-10-10",3.3,3.3,3.3,3.3,0.0],["2024-10-11",3.35,3.4,3.3,3.3,1300.0],["2024-10-14",3.35,3.35,3.35,3.35,200.0],["2024-10-15",3.353,3.353,3.1,3.218,1200.0],["2024-10-16",3.25,3.25,3.25,3.25,600.0],["2024-10-17",3.24,3.35,3.24,3.35,1000.0],["2024-10-18",3.4,3.4,3.05,3.05,9500.0],["2024-10-21",2.98,3.0,2.52,2.905,11800.0],["2024-10-22",2.919,3.2,2.919,3.2,2400.0],["2024-10-23",3.15,3.2,2.9,2.9,3300.0],["2024-10-24",2.9,2.9,2.9,2.9,0.0],["2024-10-25",2.9,2.9,2.9,2.9,0.0],["2024-10-28",3.072,3.072,2.593,2.593,1300.0],["2024-10-29",3.13,3.13,3.13,3.13,400.0],["2024-10-30",3.0,3.1,3.0,3.07,2500.0],["2024-10-31",3.1,3.1,3.09,3.09,3500.0],["2024-11-01",3.09,3.09,3.09,3.09,0.0],["2024-11-04",2.95,2.98,2.904,2.98,2000.0],["2024-11-05",2.98,3.15,2.75,3.15,700.0],["2024-11-06",2.91,2.91,2.9,2.9,2600.0],["2024-11-07",2.8,3.05,2.8,3.05,2800.0],["2024-11-08",3.05,3.15,3.05,3.15,3100.0],["2024-11-11",3.4,3.46,3.3,3.46,9800.0],["2024-11-12",3.6,3.608,3.6,3.608,400.0],["2024-11-13",3.435,3.435,3.3,3.3,1000.0],["2024-11-14",3.45,3.45,3.28,3.36,1200.0],["2024-11-15",3.27,3.3,3.25,3.25,1500.0],["2024-11-18",3.45,3.63,3.45,3.535,1800.0],["2024-11-19",3.08,3.25,3.08,3.25,600.0],["2024-11-20",3.3,3.3,3.3,3.3,5100.0],["2024-11-21",3.45,3.67,3.45,3.59,15100.0],["2024-11-22",3.54,3.7,3.53,3.55,34100.0],["2024-11-25",3.45,3.51,3.225,3.285,8700.0],["2024-11-26",3.37,3.4,3.37,3.4,900.0],["2024-11-27",3.45,3.488,3.25,3.25,3400.0],["2024-11-29",3.2,3.64,3.2,3.35,7200.0],["2024-12-02",3.22,3.5,3.22,3.325,8400.0],["2024-12-03",3.13,3.7,3.13,3.7,13500.0],["2024-12-04",3.69,3.7,3.675,3.675,6700.0],["2024-12-05",3.698,3.75,3.574,3.69,2300.0],["2024-12-06",3.675,3.725,3.675,3.725,1200.0],["2024-12-09",3.73,3.75,3.62,3.62,3700.0],["2024-12-10",3.638,3.65,3.638,3.65,700.0],["2024-12-11",3.6,5.3,3.563,4.4,19900.0],["2024-12-12",4.485,4.85,4.25,4.675,4900.0],["2024-12-13",4.68,18.0,4.68,7.19,96800.0],["2024-12-16",7.4,10.25,7.4,7.77,79500.0],["2024-12-17",8.43,11.75,7.88,10.975,98800.0],["2024-12-18",12.24,12.25,7.45,8.1,86800.0],["2024-12-19",8.5,10.21,8.38,8.5,35000.0],["2024-12-20",8.49,8.5,6.988,8.5,35300.0],["2024-12-23",8.438,8.5,6.88,6.88,10800.0],["2024-12-24",7.0,8.05,7.0,7.92,7900.0],["2024-12-26",8.5,10.0,8.5,9.6,100500.0],["2024-12-27",9.89,9.89,7.62,7.8,41200.0],["2024-12-30",7.9,8.88,7.5,7.7,18100.0],["2024-12-31",8.3,8.85,7.65,7.65,10000.0],["2025-01-02",7.7,8.5,7.7,7.71,14000.0],["2025-01-03",7.95,8.9,7.77,7.83,14100.0],["2025-01-06",7.75,7.85,7.65,7.75,19800.0],["2025-01-07",8.0,8.47,7.55,7.605,24600.0],["2025-01-08",8.0,8.1,7.28,7.55,51600.0],["2025-01-10",7.76,8.335,7.29,7.4,53100.0],["2025-01-13",7.29,8.15,7.29,7.415,23800.0],["2025-01-14",7.43,7.563,6.93,7.515,42100.0],["2025-01-15",7.4,8.11,6.66,7.74,35600.0],["2025-01-16",7.5,8.02,7.2,7.35,17100.0],["2025-01-17",7.35,7.35,6.97,6.97,11700.0],["2025-01-21",7.231,8.01,6.75,6.75,20600.0],["2025-01-22",7.1,7.9,7.0,7.5,37200.0],["2025-01-23",7.5,7.5,6.95,7.25,8700.0],["2025-01-24",7.2,7.217,7.0,7.2,10000.0],["2025-01-27",7.2,7.4,7.0,7.02,29500.0],["2025-01-28",7.19,7.19,7.0,7.02,4400.0],["2025-01-29",7.11,7.11,7.0,7.0,4900.0],["2025-01-30",7.02,7.02,6.92,6.92,7700.0],["2025-01-31",7.048,7.1,6.95,6.95,3400.0],["2025-02-03",6.91,7.002,6.0,6.3,22400.0],["2025-02-04",6.3,7.25,6.3,7.05,22100.0],["2025-02-05",7.1,7.2,7.012,7.02,900.0],["2025-02-06",6.83,7.1,6.75,6.988,2800.0],["2025-02-07",6.81,7.313,6.75,6.75,26100.0],["2025-02-10",6.82,6.82,6.6,6.7,11000.0],["2025-02-11",6.7,6.75,6.3,6.3,6700.0],["2025-02-12",6.355,6.355,5.91,6.25,8300.0],["2025-02-13",6.25,6.808,6.25,6.74,2600.0],["2025-02-14",6.25,6.57,6.1,6.15,13500.0],["2025-02-18",6.15,6.74,6.15,6.55,7500.0],["2025-02-19",6.6,6.6,6.26,6.28,27400.0],["2025-02-20",6.415,6.505,6.31,6.5,15000.0],["2025-02-21",6.5,6.667,6.36,6.5,24800.0],["2025-02-24",6.5,6.5,5.75,5.925,40200.0],["2025-02-25",6.0,6.401,5.69,6.28,54700.0],["2025-02-26",6.54,7.5,6.25,6.9,69500.0],["2025-02-27",6.77,7.06,6.185,6.44,8700.0],["2025-02-28",6.45,6.82,6.21,6.394,24500.0],["2025-03-03",6.5,6.5,6.05,6.1,35100.0],["2025-03-04",6.15,6.705,5.9,6.44,15200.0],["2025-03-05",6.298,7.12,6.26,6.503,14900.0],["2025-03-06",6.3,6.44,6.03,6.36,18800.0],["2025-03-07",6.415,6.665,6.08,6.29,37600.0],["2025-03-10",6.5,6.5,6.05,6.175,31200.0],["2025-03-11",6.2,6.29,6.2,6.2,31500.0],["2025-03-12",6.26,6.34,6.25,6.25,11700.0],["2025-03-13",6.25,6.3,6.06,6.15,27600.0],["2025-03-14",6.2,6.3,6.07,6.08,45100.0],["2025-03-17",6.12,6.3,6.0,6.2,17600.0],["2025-03-18",6.2,6.2,6.0,6.0,48800.0],["2025-03-19",6.0,6.05,5.91,5.91,3800.0],["2025-03-20",6.0,6.25,6.0,6.07,42500.0],["2025-03-21",6.3,6.3,5.9,6.1,172600.0],["2025-03-24",6.1,6.25,6.1,6.1,26800.0],["2025-03-25",6.07,6.32,5.9,6.25,37400.0],["2025-03-26",6.25,6.3,6.0,6.1,16300.0],["2025-03-27",7.0,7.5,6.12,6.51,177400.0],["2025-03-28",7.0,7.25,6.75,7.025,87600.0],["2025-03-31",7.4,7.75,7.1,7.21,95200.0],["2025-04-01",7.13,7.401,6.633,7.07,71300.0],["2025-04-02",7.148,7.18,6.8,6.927,140100.0],["2025-04-03",6.9,7.092,6.54,6.54,71800.0],["2025-04-04",6.58,6.925,5.935,6.1,51400.0],["2025-04-07",5.95,6.476,5.79,6.12,32600.0],["2025-04-08",6.407,6.407,5.98,6.26,32600.0],["2025-04-09",6.41,7.05,6.1,6.99,34400.0],["2025-04-10",6.78,6.8,6.21,6.4,31000.0],["2025-04-11",6.5,6.66,6.13,6.21,70400.0],["2025-04-14",6.54,6.54,6.08,6.18,68000.0],["2025-04-15",6.181,6.37,6.09,6.22,48300.0],["2025-04-16",6.3,7.195,6.3,6.91,63500.0],["2025-04-17",6.86,7.0,6.65,6.8,95500.0],["2025-04-21",6.8,6.97,6.48,6.76,24400.0],["2025-04-22",6.825,6.9,6.57,6.715,132900.0],["2025-04-23",7.0,7.45,6.55,6.95,340200.0],["2025-04-24",6.99,8.49,6.92,8.46,200000.0],["2025-04-25",8.81,9.3,7.81,8.34,73400.0],["2025-04-28",8.69,10.87,8.576,10.15,364300.0],["2025-04-29",10.5,10.65,10.03,10.4,147000.0],["2025-04-30",10.2,10.75,9.64,10.5,150800.0],["2025-05-01",10.99,12.78,10.25,11.9,682000.0],["2025-05-02",12.11,13.1,12.01,12.9,323300.0],["2025-05-05",13.0,13.77,10.9,11.08,180400.0],["2025-05-06",11.14,11.7,10.94,11.57,82300.0],["2025-05-07",12.27,12.27,11.579,11.73,68500.0],["2025-05-08",12.0,13.305,11.823,12.57,231800.0],["2025-05-09",12.84,13.33,12.65,13.1,115500.0],["2025-05-12",13.6,13.75,13.005,13.33,106700.0],["2025-05-13",13.31,13.4,11.81,12.11,161100.0],["2025-05-14",12.28,12.885,11.43,12.0,106500.0],["2025-05-15",12.07,12.25,11.58,12.22,53100.0],["2025-05-16",12.12,13.26,12.032,12.82,168300.0],["2025-05-19",12.85,13.5,12.54,12.88,198100.0],["2025-05-20",13.0,13.237,12.5,12.54,128600.0],["2025-05-21",12.56,12.68,11.86,12.45,113500.0],["2025-05-22",12.5,13.0,12.285,12.33,206300.0],["2025-05-23",12.24,14.99,11.59,14.14,407600.0],["2025-05-27",14.55,15.9,14.1,14.4,407500.0],["2025-05-28",14.89,15.39,14.12,14.32,224500.0],["2025-05-29",14.67,15.5,14.01,14.29,225100.0],["2025-05-30",14.35,15.0,13.65,14.26,382400.0],["2025-06-02",14.18,17.6,14.07,16.43,887400.0],["2025-06-03",16.81,19.35,16.8,19.1,1133200.0],["2025-06-04",19.18,19.31,18.05,18.82,295200.0],["2025-06-05",19.03,19.35,18.23,18.6,237600.0],["2025-06-06",18.5,19.315,18.26,18.96,185300.0],["2025-06-09",18.69,18.96,16.59,18.48,344900.0],["2025-06-10",18.22,19.5,18.22,18.99,141300.0],["2025-06-11",18.62,19.22,17.5,17.94,207800.0],["2025-06-12",17.35,18.1,16.911,17.15,240900.0],["2025-06-13",16.51,16.88,10.2,13.385,1594300.0],["2025-06-16",14.33,15.657,13.72,14.77,546900.0],["2025-06-17",14.42,15.133,12.45,12.6,495400.0],["2025-06-18",12.61,13.58,11.71,13.31,269000.0],["2025-06-20",13.37,14.167,12.58,13.33,853300.0],["2025-06-23",13.84,14.46,13.05,13.36,159800.0],["2025-06-24",13.61,14.5,13.6,13.99,129900.0],["2025-06-25",14.4,18.48,14.231,17.04,943000.0],["2025-06-26",16.88,17.9,14.0,14.79,778200.0],["2025-06-27",14.81,15.89,13.69,14.53,1537200.0],["2025-06-30",14.54,16.678,14.54,16.37,353600.0],["2025-07-01",16.5,16.68,15.6,16.27,180300.0],["2025-07-02",16.56,16.97,14.52,15.39,297400.0],["2025-07-03",15.8,17.367,15.35,17.34,282100.0],["2025-07-07",17.34,17.34,15.052,15.68,452100.0],["2025-07-08",15.71,16.21,15.16,15.84,206200.0],["2025-07-09",17.07,17.55,16.155,16.27,483800.0],["2025-07-10",16.02,17.2,15.35,16.79,265800.0],["2025-07-11",16.78,16.78,15.45,15.63,188300.0],["2025-07-14",16.84,18.55,15.76,16.97,458800.0],["2025-07-15",17.0,17.78,16.6,17.15,219100.0],["2025-07-16",16.86,18.33,16.35,18.33,189700.0],["2025-07-17",18.13,19.8,17.8,19.62,427600.0],["2025-07-18",19.62,19.75,17.96,18.09,317200.0],["2025-07-21",18.52,18.74,17.55,17.76,255800.0],["2025-07-22",17.84,18.24,16.6,17.48,169300.0],["2025-07-23",18.205,19.42,18.0,19.36,341100.0],["2025-07-24",19.38,22.5,19.0,21.69,451300.0],["2025-07-25",21.83,23.85,21.001,23.59,361300.0],["2025-07-28",23.82,25.13,22.89,24.04,406700.0],["2025-07-29",24.48,25.234,21.24,22.42,508400.0],["2025-07-30",22.77,25.883,22.04,24.03,594900.0],["2025-07-31",24.52,25.26,21.9,22.12,325400.0],["2025-08-01",21.25,21.95,20.2,20.82,324300.0],["2025-08-04",21.16,21.45,19.85,21.34,246400.0],["2025-08-05",21.62,22.19,20.01,21.04,184600.0],["2025-08-06",20.6,20.66,19.1,19.39,344600.0],["2025-08-07",19.42,21.4,19.42,21.03,260500.0],["2025-08-08",21.4,21.76,19.86,20.61,258700.0],["2025-08-11",20.9,22.6,20.05,20.26,309900.0],["2025-08-12",20.51,20.51,19.71,19.95,144800.0],["2025-08-13",20.0,22.4,20.0,21.48,355400.0],["2025-08-14",20.8,21.491,18.005,18.1,682400.0],["2025-08-15",18.19,19.0,17.5,18.87,255100.0],["2025-08-18",19.17,19.292,17.82,17.84,196800.0],["2025-08-19",17.87,18.83,17.59,18.605,212600.0],["2025-08-20",18.25,18.576,17.2,18.33,300900.0],["2025-08-21",18.2,19.5,18.168,19.29,158900.0],["2025-08-22",19.31,20.57,18.55,19.79,208000.0],["2025-08-25",19.87,20.35,19.5,19.57,100400.0],["2025-08-26",19.85,21.618,19.29,20.85,253800.0],["2025-08-27",21.0,21.2,20.0,20.585,234800.0],["2025-08-28",20.58,21.6,20.42,21.38,124500.0],["2025-08-29",21.63,23.36,20.43,22.79,213500.0],["2025-09-02",22.06,22.54,19.44,20.23,338600.0],["2025-09-03",20.34,20.63,18.795,19.12,334700.0],["2025-09-04",18.92,19.15,17.4,17.43,309500.0],["2025-09-05",17.71,18.187,17.06,17.45,152800.0],["2025-09-08",17.41,17.96,17.41,17.7,138300.0],["2025-09-09",17.74,18.78,17.27,18.2,397300.0],["2025-09-10",16.1,16.435,13.02,13.2,1570000.0],["2025-09-11",13.31,14.89,13.31,14.86,490100.0],["2025-09-12",14.87,15.475,14.53,15.44,265800.0],["2025-09-15",15.57,15.67,14.57,14.7,221500.0],["2025-09-16",14.74,17.24,14.51,17.11,323100.0],["2025-09-17",16.94,17.5,16.29,17.05,311400.0],["2025-09-18",16.55,18.47,14.975,15.87,1466600.0],["2025-09-19",15.86,19.5,15.65,19.49,1039100.0],["2025-09-22",18.91,20.728,18.62,19.77,564500.0],["2025-09-23",20.16,20.16,18.16,18.27,542900.0],["2025-09-24",18.78,19.42,17.77,19.15,594200.0],["2025-09-25",18.83,19.308,17.8,18.03,382800.0],["2025-09-26",17.735,18.7,17.17,17.64,381300.0],["2025-09-29",17.69,19.0,16.95,17.1,389500.0],["2025-09-30",17.54,17.54,15.845,16.1,413900.0],["2025-10-01",15.77,17.29,15.77,17.18,365300.0],["2025-10-02",17.2,17.758,16.38,16.85,308100.0],["2025-10-03",16.85,18.205,16.61,18.01,342400.0],["2025-10-06",18.53,19.08,18.1,18.47,411400.0],["2025-10-07",18.16,19.28,17.03,17.55,361400.0],["2025-10-08",17.71,18.35,16.89,17.86,332300.0],["2025-10-09",18.05,18.1,16.15,16.5,429700.0],["2025-10-10",16.51,17.33,16.04,16.06,404700.0],["2025-10-13",16.8,17.585,16.486,17.42,286900.0],["2025-10-14",17.04,20.51,16.65,19.72,650200.0],["2025-10-15",20.71,22.185,19.68,21.39,738000.0],["2025-10-16",21.39,21.75,18.575,18.73,471500.0],["2025-10-17",17.77,18.945,16.21,16.7,661400.0],["2025-10-20",16.84,17.1,16.0,16.3,511400.0],["2025-10-21",16.37,16.86,15.77,16.18,316900.0],["2025-10-22",15.93,16.497,15.032,15.23,709000.0],["2025-10-23",15.19,16.42,15.185,16.12,185800.0],["2025-10-24",16.47,17.04,15.67,15.73,212100.0],["2025-10-27",16.1,16.565,15.8,15.83,322600.0],["2025-10-28",15.9,16.19,15.42,15.97,287000.0],["2025-10-29",16.22,16.9,15.5,16.01,267600.0],["2025-10-30",15.9,15.9,15.2,15.58,188500.0],["2025-10-31",15.99,17.15,15.908,16.31,327500.0],["2025-11-03",16.64,16.77,15.615,16.38,241400.0],["2025-11-04",15.7,16.18,15.31,15.51,207700.0],["2025-11-05",15.55,15.85,15.0,15.59,328500.0],["2025-11-06",15.81,15.95,14.15,14.52,367500.0],["2025-11-07",14.13,14.79,13.53,14.71,317300.0],["2025-11-10",15.3,15.797,14.566,15.38,199200.0],["2025-11-11",15.23,15.23,14.22,14.4,256900.0],["2025-11-12",14.49,14.61,13.65,14.05,460400.0],["2025-11-13",14.04,14.06,13.1,13.41,412100.0],["2025-11-14",13.0,13.88,12.97,13.65,360800.0],["2025-11-17",13.65,13.65,12.68,12.81,271300.0],["2025-11-18",12.5,13.125,12.25,12.83,227900.0],["2025-11-19",12.98,13.77,12.555,12.71,302300.0],["2025-11-20",13.27,14.163,11.97,12.0,357400.0],["2025-11-21",11.86,12.98,11.82,12.63,279500.0],["2025-11-24",12.885,13.94,12.8,13.69,295200.0],["2025-11-25",13.6,13.868,13.1,13.81,167900.0],["2025-11-26",13.84,14.15,13.641,13.675,265800.0],["2025-11-28",13.97,14.15,13.635,14.02,111300.0],["2025-12-01",13.88,13.88,13.15,13.19,157700.0],["2025-12-02",13.27,14.42,13.27,13.9,129400.0],["2025-12-03",14.0,15.42,13.708,15.275,397400.0],["2025-12-04",15.37,16.68,14.76,16.43,376200.0],["2025-12-05",16.54,16.66,15.29,16.14,233100.0],["2025-12-08",16.24,16.88,15.73,16.08,268300.0],["2025-12-09",16.0,17.33,15.739,17.09,423500.0],["2025-12-10",17.45,18.43,17.25,17.58,589600.0],["2025-12-11",17.32,18.525,17.01,17.83,346000.0],["2025-12-12",17.8,18.41,17.084,18.15,306000.0],["2025-12-15",18.03,18.42,16.54,16.58,383000.0],["2025-12-16",16.32,17.51,15.93,16.36,217000.0],["2025-12-17",16.32,16.69,14.01,14.22,539300.0],["2025-12-18",14.59,14.92,14.0,14.35,307400.0],["2025-12-19",14.49,15.37,14.39,14.5,708100.0],["2025-12-22",15.06,15.24,14.55,14.87,293300.0],["2025-12-23",14.75,15.69,14.58,14.88,249700.0],["2025-12-24",15.01,16.47,14.76,16.09,252900.0],["2025-12-26",17.01,18.95,16.25,18.075,1040600.0],["2025-12-29",18.0,18.385,16.76,17.05,487800.0],["2025-12-30",17.26,18.7,17.0,17.39,330500.0],["2025-12-31",17.29,17.66,16.75,17.17,182400.0],["2026-01-02",17.29,18.01,16.4,17.8,501300.0],["2026-01-05",18.1,19.47,18.0,19.24,517900.0],["2026-01-06",19.58,20.5,18.88,20.04,362000.0],["2026-01-07",19.74,19.95,19.04,19.36,193900.0],["2026-01-08",19.35,23.2,19.35,22.36,815000.0],["2026-01-09",22.45,23.25,21.77,22.23,549800.0],["2026-01-12",22.19,23.475,21.06,22.7,302200.0],["2026-01-13",23.21,24.2,22.35,22.6,420900.0],["2026-01-14",22.25,22.664,20.7,21.46,405400.0],["2026-01-15",21.43,23.37,21.275,21.63,334000.0],["2026-01-16",21.96,22.475,20.84,21.58,323400.0],["2026-01-20",20.51,22.245,20.09,20.55,497200.0],["2026-01-21",20.66,21.393,18.0,18.65,691700.0],["2026-01-22",19.02,19.12,17.5,17.65,446600.0],["2026-01-23",17.48,18.127,16.62,16.74,509900.0],["2026-01-26",16.71,17.121,15.855,16.06,450200.0],["2026-01-27",16.43,17.188,15.92,16.88,343700.0],["2026-01-28",17.6,18.05,16.91,17.15,396500.0],["2026-01-29",17.22,17.57,16.01,17.17,340300.0],["2026-01-30",16.82,17.33,15.36,15.79,440100.0],["2026-02-02",15.8,16.28,15.21,15.845,350800.0],["2026-02-03",15.99,16.23,15.125,15.915,225100.0],["2026-02-04",15.65,15.7,13.85,14.76,550200.0],["2026-02-05",14.37,14.58,13.69,13.86,408600.0],["2026-02-06",14.25,15.4,14.195,15.06,280800.0],["2026-02-09",15.2,15.38,14.587,14.9,287100.0],["2026-02-10",15.21,16.99,15.21,16.63,690000.0],["2026-02-11",16.97,17.26,16.25,16.79,743800.0],["2026-02-12",16.22,16.25,15.0,15.375,455700.0],["2026-02-13",15.5,16.12,13.828,14.43,594100.0],["2026-02-17",14.43,16.4,14.1,15.98,371700.0],["2026-02-18",16.2,16.56,15.659,15.92,213700.0],["2026-02-19",15.67,16.07,15.28,15.99,156900.0],["2026-02-20",15.96,16.8,15.27,15.38,181700.0],["2026-02-23",15.46,16.05,15.2,15.63,203000.0],["2026-02-24",15.76,18.0,15.63,17.75,866600.0],["2026-02-25",17.94,18.0,15.86,16.36,660000.0],["2026-02-26",16.41,16.79,15.475,16.0,340600.0],["2026-02-27",15.5,16.1,14.85,15.47,300500.0],["2026-03-02",16.09,20.07,15.7,19.24,2181600.0],["2026-03-03",18.53,21.0,18.19,19.28,1134900.0],["2026-03-04",19.97,19.97,17.085,18.36,1179300.0],["2026-03-05",17.43,17.644,15.57,15.72,1092700.0],["2026-03-06",15.1,16.2,15.0,15.02,724000.0],["2026-03-09",14.85,15.7,14.26,15.4,719000.0],["2026-03-10",15.52,16.79,15.31,15.82,566700.0],["2026-03-11",16.24,16.6,15.59,16.08,411800.0],["2026-03-12",15.84,15.85,14.65,14.79,599900.0],["2026-03-13",14.95,15.52,14.68,14.81,415500.0],["2026-03-16",15.0,15.6,14.602,14.93,401300.0],["2026-03-17",14.84,15.0,14.3,14.33,472500.0],["2026-03-18",14.31,15.28,14.13,14.27,581400.0],["2026-03-19",13.96,14.2,13.26,14.06,544400.0],["2026-03-20",13.99,13.99,12.815,13.27,745800.0],["2026-03-23",12.65,13.259,11.91,12.98,736700.0],["2026-03-24",12.81,13.39,12.81,12.98,439600.0],["2026-03-25",13.24,13.775,12.7,12.82,414400.0],["2026-03-26",12.61,13.02,12.29,12.8,684600.0],["2026-03-27",12.36,12.675,11.88,12.2,652000.0],["2026-03-30",12.28,12.73,11.93,12.67,722700.0],["2026-03-31",12.81,13.22,12.23,13.09,458600.0],["2026-04-01",13.38,13.417,12.8,12.85,328300.0],["2026-04-02",12.31,13.61,12.22,13.44,193800.0],["2026-04-06",13.51,13.67,11.73,11.735,631500.0],["2026-04-07",11.77,12.04,11.2,11.7,592600.0],["2026-04-08",12.5,12.63,11.24,11.49,735100.0],["2026-04-09",11.46,11.5,10.24,10.73,963000.0],["2026-04-10",10.86,12.48,10.75,10.76,956000.0],["2026-04-13",14.03,16.56,13.95,15.35,13463700.0],["2026-04-14",16.235,16.78,13.9,14.26,3036500.0],["2026-04-15",15.035,18.35,15.0,16.63,3408800.0],["2026-04-16",16.485,17.81,15.222,17.35,1886700.0],["2026-04-17",17.59,18.85,15.96,16.12,1961200.0],["2026-04-20",15.77,17.3,15.6,16.67,1043300.0],["2026-04-21",18.07,19.3,16.94,17.28,1952900.0],["2026-04-22",18.15,21.25,17.6,21.19,2577200.0],["2026-04-23",20.31,20.77,18.0,18.71,1826400.0],["2026-04-24",20.01,20.875,18.25,19.205,1871400.0],["2026-04-27",19.99,20.92,17.56,19.98,2009800.0],["2026-04-28",18.48,19.2,17.88,18.91,1715900.0],["2026-04-29",18.79,19.55,18.28,19.17,865900.0],["2026-04-30",18.9,23.65,18.9,23.29,1996900.0],["2026-05-01",23.65,26.22,23.61,25.58,2298000.0],["2026-05-04",25.85,26.07,22.85,22.96,2307600.0],["2026-05-05",24.38,28.39,23.28,27.375,2721000.0],["2026-05-06",26.62,28.726,24.46,28.425,2195600.0],["2026-05-07",27.46,27.47,23.22,23.97,2020600.0],["2026-05-08",24.79,25.33,23.98,24.41,1226000.0],["2026-05-11",23.93,30.2,23.5,28.18,2061200.0],["2026-05-12",27.05,30.947,26.02,27.11,1670300.0],["2026-05-13",28.17,31.79,27.59,31.49,2971300.0],["2026-05-14",24.9,26.81,20.8,26.65,5236300.0],["2026-05-15",23.61,25.905,23.47,24.86,1960800.0],["2026-05-18",24.4,24.7,20.05,20.76,2066700.0],["2026-05-19",20.17,22.75,18.97,21.935,1626500.0],["2026-05-20",21.63,21.745,19.8,20.95,1507600.0],["2026-05-21",20.83,24.275,20.785,23.31,1703000.0],["2026-05-22",23.4,23.88,22.29,22.64,980600.0],["2026-05-26",23.82,25.12,22.91,24.36,1942200.0],["2026-05-27",24.7,24.7,22.15,23.17,946500.0],["2026-05-28",23.37,24.19,22.42,23.09,1017300.0],["2026-05-29",22.69,22.69,20.8,21.58,1322400.0],["2026-06-01",21.54,26.77,21.45,26.21,2285600.0],["2026-06-02",26.46,28.79,25.753,26.56,1812300.0],["2026-06-03",26.86,28.39,25.67,26.8,1353800.0],["2026-06-04",25.14,27.81,24.0,27.21,1030200.0],["2026-06-05",26.37,26.53,22.15,22.59,1379500.0],["2026-06-08",23.54,25.082,22.59,24.49,882800.0],["2026-06-09",24.54,25.4,21.02,22.56,1307600.0],["2026-06-10",22.15,24.254,21.805,22.3,1019200.0],["2026-06-11",22.44,24.93,22.235,24.84,880500.0],["2026-06-12",24.63,26.03,23.79,25.2,828000.0],["2026-06-15",26.5,27.0,24.01,24.93,1051500.0],["2026-06-16",24.93,25.67,23.17,23.62,598700.0],["2026-06-17",23.9,26.04,23.825,24.86,593300.0],["2026-06-18",25.78,26.3,23.45,24.19,739400.0],["2026-06-22",24.245,24.799,22.05,23.345,845100.0],["2026-06-23",21.87,23.2,21.51,21.84,628700.0],["2026-06-24",21.84,22.09,20.25,21.025,826500.0],["2026-06-25",21.78,22.26,19.3,20.4,691300.0],["2026-06-26",19.47,20.17,19.252,20.02,888200.0],["2026-06-29",20.12,22.3,19.71,22.23,608100.0],["2026-06-30",22.31,22.92,21.32,22.08,572800.0],["2026-07-01",21.405,21.61,20.5,20.5,454800.0],["2026-07-02",20.64,21.24,18.31,18.85,664300.0],["2026-07-06",19.28,19.82,18.77,18.91,327122.282284],["2026-07-07",18.31,18.57,17.2,17.49,661494.689643],["2026-07-08",17.015,18,16.9501,17.74,446031.063133],["2026-07-09",18.85,18.85,18.2,18.25,360414.955043],["2026-07-10",17.99,18.18,17.06,17.6,352191.048589],["2026-07-13",16.97,17.2,15.71,16.22,728319.947695],["2026-07-14",16.73,17.41,16.44,17.04,463871.853968],["2026-07-15",17.41,17.77,15.85,16.4,561844.735835],["2026-07-16",15.72,15.8237,14.7601,15.14,660590.053676],["2026-07-17",14.5,15.17,14.15,14.6,658751.767925],["2026-07-20",15.21,15.27,14.33,14.61,456037.496683],["2026-07-21",15.37,16.46,14.99,16.42,662786.665712],["2026-07-22",15.92,16.97,15.752,16.01,312855.366109],["2026-07-23",15.78,16.31,15.47,15.95,267480.435565],["2026-07-24",15.7,15.7,14.03,14.215,396674.307943],["2026-07-27",14.61,15,13.89,14.84,372076.402887],["2026-07-28",14.81,14.81,13.26,14.19,591964.16013],["2026-07-29",15.38,16.24,14.35,15.06,806552.881402],["2026-07-30",15.43,15.6557,14.88,15.33,587453.045911],["2026-07-31",16.51,16.51,15.22,16.2,545023.711498],["2026-08-03",15.94,17.55,15.5,16.67,707948.295585],["2026-08-04",18.29,18.94,17.4201,18.24,992696.551352],["2026-08-05",17.574,18.3,16.82,16.82,420180.755347],["2026-08-06",16.3,17.8,16.1,17.09,293233.543344],["2026-08-07",17.55,18.7,17.46,18.3,449662.167554],["2026-08-10",18.47,18.68,17.2053,17.3,155356.744851],["2026-08-11",17.43,18.34,17.42,18.19,341578.957176],["2026-08-12",18.54,18.899,17.98,18.05,446005.349957],["2026-08-13",17.78,18.5699,17.55,17.6,367701.195044],["2026-08-14",17.77,18.7,17.69,18.42,363447.981741]]}