{"t":"ALTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-27",9.74,9.95,9.7,9.745,52600.0],["2021-04-28",9.7,9.95,9.7,9.742,4000.0],["2021-04-29",9.92,9.95,9.72,9.72,2600.0],["2021-04-30",9.73,9.73,9.73,9.73,600.0],["2021-05-03",9.72,9.72,9.72,9.72,300.0],["2021-05-04",9.72,9.72,9.68,9.72,19300.0],["2021-05-05",9.7,9.72,9.7,9.7,103500.0],["2021-05-06",9.7,9.7,9.7,9.7,0.0],["2021-05-07",9.72,9.72,9.67,9.695,400.0],["2021-05-10",9.73,9.73,9.73,9.73,400.0],["2021-05-11",9.73,9.73,9.73,9.73,700.0],["2021-05-12",9.73,9.73,9.73,9.73,4400.0],["2021-05-13",9.74,9.75,9.737,9.75,900.0],["2021-05-14",9.75,10.0,9.75,9.93,5700.0],["2021-05-17",9.93,9.93,9.93,9.93,0.0],["2021-05-18",9.72,9.72,9.7,9.7,400.0],["2021-05-19",9.65,9.65,9.65,9.65,200.0],["2021-05-20",9.65,9.65,9.65,9.65,0.0],["2021-05-21",9.65,9.65,9.65,9.65,0.0],["2021-05-24",9.74,9.74,9.74,9.74,200.0],["2021-05-25",9.74,9.74,9.74,9.74,25000.0],["2021-05-26",9.929,9.95,9.835,9.9,10800.0],["2021-05-27",9.9,9.9,9.9,9.9,0.0],["2021-05-28",9.9,9.9,9.9,9.9,0.0],["2021-06-01",9.74,9.74,9.66,9.73,900.0],["2021-06-02",9.73,9.73,9.73,9.73,0.0],["2021-06-03",9.73,9.73,9.73,9.73,0.0],["2021-06-04",9.73,9.73,9.72,9.72,800.0],["2021-06-07",9.72,9.72,9.7,9.7,2900.0],["2021-06-08",9.7,9.7,9.7,9.7,0.0],["2021-06-09",9.7,9.7,9.7,9.7,0.0],["2021-06-10",9.76,9.921,9.72,9.72,1300.0],["2021-06-11",9.74,9.75,9.73,9.74,23700.0],["2021-06-14",9.7,9.7,9.66,9.66,3600.0],["2021-06-15",9.66,9.66,9.66,9.66,0.0],["2021-06-16",9.66,9.66,9.66,9.66,0.0],["2021-06-17",9.72,9.72,9.71,9.71,500.0],["2021-06-18",9.71,9.71,9.71,9.71,0.0],["2021-06-21",9.71,9.71,9.71,9.71,0.0],["2021-06-22",9.71,9.71,9.71,9.71,0.0],["2021-06-23",9.721,9.721,9.721,9.721,900.0],["2021-06-24",9.721,9.721,9.721,9.721,0.0],["2021-06-25",9.721,9.721,9.721,9.721,0.0],["2021-06-28",9.67,9.69,9.66,9.686,209100.0],["2021-06-29",9.69,9.69,9.66,9.69,7700.0],["2021-06-30",9.67,9.67,9.66,9.66,5600.0],["2021-07-01",9.67,9.69,9.67,9.685,3900.0],["2021-07-02",9.675,9.675,9.66,9.67,800.0],["2021-07-06",9.7,9.7,9.7,9.7,100.0],["2021-07-07",9.7,9.7,9.66,9.66,5000.0],["2021-07-08",9.66,9.66,9.66,9.66,0.0],["2021-07-09",9.66,9.66,9.66,9.66,0.0],["2021-07-12",9.7,9.7,9.7,9.7,1000.0],["2021-07-13",9.685,9.705,9.66,9.7,4100.0],["2021-07-14",9.71,9.71,9.685,9.685,153400.0],["2021-07-15",9.69,9.69,9.69,9.69,200.0],["2021-07-16",9.71,9.71,9.66,9.66,1900.0],["2021-07-19",9.66,9.66,9.66,9.66,0.0],["2021-07-20",9.66,9.685,9.65,9.65,5100.0],["2021-07-21",9.65,9.65,9.65,9.65,100.0],["2021-07-22",9.69,9.705,9.65,9.66,229500.0],["2021-07-23",9.68,9.71,9.68,9.7,594900.0],["2021-07-26",9.68,9.68,9.68,9.68,400.0],["2021-07-27",9.86,9.95,9.795,9.95,8400.0],["2021-07-28",9.95,9.95,9.95,9.95,0.0],["2021-07-29",9.95,9.95,9.95,9.95,0.0],["2021-07-30",9.67,9.68,9.64,9.68,21900.0],["2021-08-02",9.64,9.69,9.64,9.68,4000.0],["2021-08-03",9.68,9.68,9.68,9.68,0.0],["2021-08-04",9.64,9.67,9.62,9.63,92900.0],["2021-08-05",9.63,9.65,9.6,9.61,32000.0],["2021-08-06",9.62,9.65,9.62,9.63,7700.0],["2021-08-09",9.63,9.65,9.63,9.635,6400.0],["2021-08-10",9.635,9.635,9.635,9.635,0.0],["2021-08-11",9.66,9.66,9.635,9.65,900.0],["2021-08-12",9.66,9.66,9.63,9.65,2300.0],["2021-08-13",9.63,9.64,9.61,9.63,15100.0],["2021-08-16",9.63,9.63,9.63,9.63,0.0],["2021-08-17",9.62,9.65,9.62,9.64,1900.0],["2021-08-18",9.62,9.62,9.62,9.62,200.0],["2021-08-19",9.62,9.62,9.62,9.62,0.0],["2021-08-20",9.62,9.62,9.599,9.6,51000.0],["2021-08-23",9.62,9.62,9.59,9.6,46700.0],["2021-08-24",9.59,9.62,9.59,9.62,45700.0],["2021-08-25",9.6,9.62,9.6,9.61,14900.0],["2021-08-26",9.61,9.62,9.61,9.61,152900.0],["2021-08-27",9.61,9.64,9.61,9.64,194900.0],["2021-08-30",9.61,9.64,9.61,9.64,1200.0],["2021-08-31",9.64,9.64,9.64,9.64,0.0],["2021-09-01",9.63,9.63,9.63,9.63,700.0],["2021-09-02",9.617,9.69,9.617,9.69,12500.0],["2021-09-03",9.646,9.646,9.644,9.644,500.0],["2021-09-07",9.644,9.644,9.644,9.644,0.0],["2021-09-08",9.644,9.644,9.644,9.644,0.0],["2021-09-09",9.656,9.69,9.631,9.69,500.0],["2021-09-10",9.657,9.69,9.621,9.69,1900.0],["2021-09-13",9.685,9.74,9.66,9.72,14700.0],["2021-09-14",9.685,9.73,9.685,9.73,20000.0],["2021-09-15",9.7,9.74,9.69,9.74,24100.0],["2021-09-16",9.7,9.74,9.69,9.74,53100.0],["2021-09-17",9.74,9.75,9.72,9.75,19500.0],["2021-09-20",9.85,9.89,9.85,9.855,4823700.0],["2021-09-21",9.89,9.89,9.85,9.87,281800.0],["2021-09-22",9.9,9.9,9.86,9.873,218200.0],["2021-09-23",9.86,9.88,9.86,9.88,2200.0],["2021-09-24",9.88,9.88,9.86,9.87,8800.0],["2021-09-27",9.88,9.88,9.85,9.86,278900.0],["2021-09-28",9.86,9.9,9.86,9.87,1024700.0],["2021-09-29",9.86,9.89,9.86,9.89,59900.0],["2021-09-30",9.88,9.88,9.83,9.85,195300.0],["2021-10-01",9.86,9.88,9.83,9.86,404600.0],["2021-10-04",9.87,9.88,9.85,9.85,195800.0],["2021-10-05",9.88,9.88,9.85,9.85,30700.0],["2021-10-06",9.86,9.87,9.85,9.85,59500.0],["2021-10-07",9.88,9.88,9.85,9.865,4300.0],["2021-10-08",9.88,9.88,9.88,9.88,100.0],["2021-10-11",9.88,9.88,9.88,9.88,100.0],["2021-10-12",9.88,9.9,9.85,9.85,200100.0],["2021-10-13",9.88,9.91,9.87,9.9,252800.0],["2021-10-14",9.92,9.92,9.89,9.92,47600.0],["2021-10-15",9.92,9.95,9.89,9.94,106800.0],["2021-10-18",9.94,9.94,9.94,9.94,0.0],["2021-10-19",9.889,9.92,9.87,9.87,331200.0],["2021-10-20",9.871,9.9,9.865,9.89,410000.0],["2021-10-21",9.88,9.9,9.87,9.88,281600.0],["2021-10-22",9.89,9.93,9.86,9.9,1973200.0],["2021-10-25",9.9,9.94,9.89,9.93,155800.0],["2021-10-26",9.92,9.98,9.89,9.92,227900.0],["2021-10-27",9.95,9.97,9.91,9.95,3800.0],["2021-10-28",9.91,9.97,9.9,9.93,33800.0],["2021-10-29",9.95,9.95,9.93,9.93,5800.0],["2021-11-01",9.95,9.95,9.9,9.94,73600.0],["2021-11-02",9.96,9.96,9.9,9.91,4400.0],["2021-11-03",9.92,9.94,9.92,9.93,3400.0],["2021-11-04",9.95,9.95,9.88,9.9,2300.0],["2021-11-05",9.94,9.94,9.9,9.9,29000.0],["2021-11-08",9.9,9.95,9.9,9.91,56500.0],["2021-11-09",9.97,9.97,9.92,9.95,53600.0],["2021-11-10",9.97,9.97,9.875,9.875,4200.0],["2021-11-11",9.97,9.97,9.9,9.9,2300.0],["2021-11-12",9.89,9.95,9.89,9.95,110700.0],["2021-11-15",9.95,9.96,9.93,9.93,42300.0],["2021-11-16",9.94,9.95,9.92,9.95,1000.0],["2021-11-17",9.9,9.95,9.89,9.9,86000.0],["2021-11-18",9.9,9.94,9.83,9.89,139400.0],["2021-11-19",9.94,9.94,9.94,9.94,400.0],["2021-11-22",9.95,9.95,9.88,9.88,66100.0],["2021-11-23",9.9,9.94,9.87,9.94,40700.0],["2021-11-24",9.94,9.94,9.94,9.94,0.0],["2021-11-26",9.88,9.94,9.88,9.94,1000.0],["2021-11-29",9.93,9.94,9.87,9.87,800.0],["2021-11-30",9.88,9.94,9.88,9.94,57000.0],["2021-12-01",9.915,9.94,9.89,9.94,48200.0],["2021-12-02",9.89,9.94,9.87,9.9,149600.0],["2021-12-03",9.88,9.94,9.87,9.88,17100.0],["2021-12-06",9.92,9.92,9.88,9.905,2200.0],["2021-12-07",9.92,9.93,9.88,9.91,24200.0],["2021-12-08",9.92,9.92,9.86,9.91,102200.0],["2021-12-09",9.92,9.94,9.905,9.94,2800.0],["2021-12-10",9.9,9.93,9.9,9.92,11600.0],["2021-12-13",9.91,9.91,9.91,9.91,1500.0],["2021-12-14",9.9,9.905,9.89,9.9,736700.0],["2021-12-15",9.9,9.905,9.89,9.9,5500.0],["2021-12-16",9.897,9.897,9.895,9.895,5900.0],["2021-12-17",9.87,9.9,9.87,9.9,500.0],["2021-12-20",9.9,9.9,9.9,9.9,0.0],["2021-12-21",9.9,9.9,9.9,9.9,0.0],["2021-12-22",9.878,9.92,9.87,9.87,26400.0],["2021-12-23",9.91,9.91,9.9,9.9,13800.0],["2021-12-27",9.9,9.9,9.9,9.9,4500.0],["2021-12-28",9.9,9.91,9.84,9.91,18900.0],["2021-12-29",9.9,9.9,9.88,9.88,54100.0],["2021-12-30",9.89,9.89,9.88,9.88,123100.0],["2021-12-31",9.91,9.91,9.88,9.88,34700.0],["2022-01-03",9.93,9.935,9.9,9.9,21900.0],["2022-01-04",9.91,9.92,9.9,9.9,135300.0],["2022-01-05",9.9,9.94,9.9,9.9,99600.0],["2022-01-06",9.93,9.93,9.93,9.93,500.0],["2022-01-07",9.92,9.92,9.9,9.92,19000.0],["2022-01-10",9.91,9.92,9.91,9.91,7800.0],["2022-01-11",9.91,9.91,9.91,9.91,0.0],["2022-01-12",9.91,9.92,9.9,9.9,368200.0],["2022-01-13",9.9,9.94,9.9,9.93,359200.0],["2022-01-14",9.9,9.91,9.9,9.9,5700.0],["2022-01-18",9.91,9.91,9.91,9.91,700.0],["2022-01-19",9.95,9.95,9.91,9.91,1800.0],["2022-01-20",9.949,9.949,9.821,9.92,26200.0],["2022-01-21",9.925,9.925,9.8,9.82,308900.0],["2022-01-24",9.83,9.96,9.83,9.96,13100.0],["2022-01-25",9.89,9.91,9.875,9.9,13900.0],["2022-01-26",9.91,9.91,9.91,9.91,22500.0],["2022-01-27",9.91,9.91,9.85,9.89,13300.0],["2022-01-28",9.9,9.9,9.88,9.89,81200.0],["2022-01-31",9.88,9.9,9.88,9.9,43000.0],["2022-02-01",9.91,9.93,9.88,9.898,45300.0],["2022-02-02",9.91,9.91,9.88,9.89,374600.0],["2022-02-03",9.89,9.9,9.89,9.9,257500.0],["2022-02-04",9.89,9.89,9.88,9.89,188500.0],["2022-02-07",9.89,9.9,9.89,9.89,36300.0],["2022-02-08",9.9,9.9,9.89,9.89,2500.0],["2022-02-09",9.91,9.91,9.84,9.86,335600.0],["2022-02-10",9.89,9.89,9.84,9.84,142800.0],["2022-02-11",9.9,9.9,9.9,9.9,100.0],["2022-02-14",9.9,9.9,9.85,9.88,33600.0],["2022-02-15",9.88,9.88,9.88,9.88,110300.0],["2022-02-16",9.92,9.92,9.87,9.88,216600.0],["2022-02-17",9.86,9.95,9.86,9.88,33100.0],["2022-02-18",9.88,9.88,9.87,9.88,115300.0],["2022-02-22",9.88,9.88,9.88,9.88,0.0],["2022-02-23",9.87,9.88,9.85,9.88,579300.0],["2022-02-24",9.87,9.885,9.87,9.871,23500.0],["2022-02-25",9.9,9.9,9.87,9.87,6600.0],["2022-02-28",9.87,9.89,9.86,9.89,76600.0],["2022-03-01",9.86,9.89,9.86,9.88,29300.0],["2022-03-02",9.88,9.88,9.879,9.879,89000.0],["2022-03-03",9.88,9.88,9.87,9.87,19500.0],["2022-03-04",9.87,9.87,9.87,9.87,1500.0],["2022-03-07",9.87,9.87,9.867,9.867,30700.0],["2022-03-08",9.86,9.88,9.86,9.88,119300.0],["2022-03-09",9.87,9.88,9.87,9.87,86700.0],["2022-03-10",9.87,9.87,9.86,9.86,65100.0],["2022-03-11",9.86,9.86,9.86,9.86,1200.0],["2022-03-14",9.87,9.87,9.86,9.86,14700.0],["2022-03-15",9.87,9.87,9.86,9.87,94700.0],["2022-03-16",9.862,9.87,9.86,9.86,69600.0],["2022-03-17",9.86,9.86,9.86,9.86,17500.0],["2022-03-18",9.86,9.86,9.86,9.86,24000.0],["2022-03-21",9.86,9.865,9.84,9.84,79200.0],["2022-03-22",9.85,9.855,9.845,9.85,214700.0],["2022-03-23",9.85,9.86,9.84,9.86,66400.0],["2022-03-24",9.84,9.86,9.84,9.86,250700.0],["2022-03-25",9.85,9.86,9.85,9.85,23800.0],["2022-03-28",9.86,9.865,9.86,9.86,21400.0],["2022-03-29",9.86,9.865,9.84,9.84,107000.0],["2022-03-30",9.86,9.86,9.84,9.84,7700.0],["2022-03-31",9.86,9.87,9.84,9.87,15500.0],["2022-04-01",9.87,9.87,9.87,9.87,3300.0],["2022-04-04",9.84,9.85,9.84,9.84,6700.0],["2022-04-05",9.84,9.84,9.81,9.818,15200.0],["2022-04-06",9.84,9.84,9.8,9.8,118100.0],["2022-04-07",9.8,9.83,9.78,9.83,171100.0],["2022-04-08",9.79,9.815,9.78,9.79,171000.0],["2022-04-11",9.8,9.81,9.8,9.81,4200.0],["2022-04-12",9.84,9.84,9.84,9.84,300.0],["2022-04-13",9.85,9.85,9.81,9.81,128700.0],["2022-04-14",9.85,9.85,9.83,9.85,4800.0],["2022-04-18",9.85,9.85,9.85,9.85,300.0],["2022-04-19",9.84,9.845,9.84,9.845,41000.0],["2022-04-20",9.86,9.86,9.86,9.86,900.0],["2022-04-21",9.85,9.86,9.85,9.86,8200.0],["2022-04-22",9.86,9.86,9.86,9.86,0.0],["2022-04-25",9.87,9.88,9.87,9.87,21300.0],["2022-04-26",9.87,9.87,9.87,9.87,27400.0],["2022-04-27",9.87,9.87,9.86,9.86,42100.0],["2022-04-28",9.86,9.89,9.85,9.85,217700.0],["2022-04-29",9.85,9.89,9.85,9.87,25900.0],["2022-05-02",9.87,9.88,9.855,9.87,57700.0],["2022-05-03",9.86,9.89,9.84,9.89,34900.0],["2022-05-04",9.85,9.88,9.85,9.88,5700.0],["2022-05-05",9.865,9.89,9.85,9.89,6100.0],["2022-05-06",9.89,9.89,9.89,9.89,200.0],["2022-05-09",9.89,9.89,9.89,9.89,0.0],["2022-05-10",9.84,9.84,9.84,9.84,100.0],["2022-05-11",9.84,9.84,9.84,9.84,11700.0],["2022-05-12",9.83,9.83,9.8,9.81,31900.0],["2022-05-13",9.81,9.81,9.81,9.81,0.0],["2022-05-16",9.81,9.81,9.81,9.81,0.0],["2022-05-17",9.82,9.82,9.82,9.82,11100.0],["2022-05-18",9.82,9.82,9.82,9.82,400.0],["2022-05-19",9.82,9.82,9.81,9.81,16200.0],["2022-05-20",9.81,9.811,9.78,9.785,198600.0],["2022-05-23",9.78,9.78,9.77,9.77,800.0],["2022-05-24",9.84,9.84,9.77,9.77,1100.0],["2022-05-25",9.77,9.77,9.77,9.77,0.0],["2022-05-26",9.77,9.77,9.77,9.77,1000.0],["2022-05-27",9.782,9.8,9.782,9.8,4000.0],["2022-05-31",9.86,9.86,9.86,9.86,3200.0],["2022-06-01",9.88,9.88,9.82,9.86,45000.0],["2022-06-02",9.86,9.86,9.86,9.86,0.0],["2022-06-03",9.86,9.86,9.86,9.86,0.0],["2022-06-06",9.86,9.86,9.86,9.86,0.0],["2022-06-07",9.85,9.85,9.85,9.85,200.0],["2022-06-08",9.85,9.85,9.85,9.85,0.0],["2022-06-09",9.855,9.855,9.85,9.85,2900.0],["2022-06-10",9.85,9.865,9.85,9.85,5300.0],["2022-06-13",9.834,9.834,9.834,9.834,1100.0],["2022-06-14",9.855,9.855,9.82,9.83,152000.0],["2022-06-15",9.83,9.83,9.83,9.83,0.0],["2022-06-16",9.83,9.83,9.83,9.83,0.0],["2022-06-17",9.83,9.83,9.83,9.83,178200.0],["2022-06-21",9.88,9.88,9.83,9.88,1700.0],["2022-06-22",9.841,9.841,9.83,9.84,1300.0],["2022-06-23",9.86,9.86,9.86,9.86,200.0],["2022-06-24",9.83,9.83,9.83,9.83,400.0],["2022-06-27",9.863,9.863,9.86,9.86,400.0],["2022-06-28",9.86,9.86,9.86,9.86,0.0],["2022-06-29",9.841,9.841,9.83,9.83,10600.0],["2022-06-30",9.845,9.845,9.83,9.83,31600.0],["2022-07-01",9.83,9.83,9.83,9.83,10200.0],["2022-07-05",9.84,9.84,9.84,9.84,200.0],["2022-07-06",9.84,9.84,9.84,9.84,0.0],["2022-07-07",9.82,9.84,9.815,9.83,74700.0],["2022-07-08",9.83,9.84,9.83,9.84,22300.0],["2022-07-11",9.84,9.84,9.84,9.84,0.0],["2022-07-12",9.83,9.83,9.83,9.83,49600.0],["2022-07-13",9.83,9.844,9.83,9.844,5300.0],["2022-07-14",9.844,9.844,9.844,9.844,0.0],["2022-07-15",9.844,9.844,9.844,9.844,0.0],["2022-07-18",9.844,9.844,9.844,9.844,0.0],["2022-07-19",9.85,9.85,9.85,9.85,3000.0],["2022-07-20",9.85,9.85,9.85,9.85,0.0],["2022-07-21",9.85,9.85,9.85,9.85,100.0],["2022-07-22",9.85,9.85,9.85,9.85,600.0],["2022-07-25",9.85,9.85,9.85,9.85,0.0],["2022-07-26",9.88,9.88,9.87,9.87,10200.0],["2022-07-27",9.86,9.89,9.86,9.86,1046400.0],["2022-07-28",9.86,9.86,9.86,9.86,4800.0],["2022-07-29",9.92,9.92,9.86,9.86,3300.0],["2022-08-01",9.885,9.885,9.87,9.87,2500.0],["2022-08-02",9.9,9.93,9.89,9.93,43000.0],["2022-08-03",9.93,9.93,9.93,9.93,0.0],["2022-08-04",9.93,9.93,9.892,9.9,1400.0],["2022-08-05",9.87,9.87,9.87,9.87,200.0],["2022-08-08",9.87,9.87,9.87,9.87,100.0],["2022-08-09",9.88,9.88,9.88,9.88,66300.0],["2022-08-10",9.9,9.9,9.9,9.9,200.0],["2022-08-11",9.9,9.9,9.9,9.9,0.0],["2022-08-12",9.895,9.9,9.89,9.89,2800.0],["2022-08-15",9.9,9.9,9.9,9.9,200.0],["2022-08-16",9.93,9.93,9.93,9.93,200.0],["2022-08-17",9.93,9.93,9.915,9.915,300.0],["2022-08-18",9.93,9.93,9.915,9.915,2200.0],["2022-08-19",9.9,9.9,9.87,9.9,800.0],["2022-08-22",9.93,9.93,9.93,9.93,100.0],["2022-08-23",9.93,9.93,9.9,9.93,14300.0],["2022-08-24",9.94,9.94,9.93,9.94,1500.0],["2022-08-25",9.93,9.93,9.92,9.92,10600.0],["2022-08-26",9.92,9.92,9.915,9.915,700.0],["2022-08-29",9.95,9.95,9.91,9.91,500.0],["2022-08-30",9.91,9.91,9.9,9.9,11600.0],["2022-08-31",9.9,9.9,9.87,9.87,25100.0],["2022-09-01",9.87,9.87,9.87,9.87,0.0],["2022-09-02",9.91,9.91,9.91,9.91,200.0],["2022-09-06",9.91,9.91,9.91,9.91,0.0],["2022-09-07",9.91,9.91,9.91,9.91,0.0],["2022-09-08",9.93,9.93,9.93,9.93,100.0],["2022-09-09",9.93,9.93,9.93,9.93,200.0],["2022-09-12",9.93,9.93,9.93,9.93,200.0],["2022-09-13",9.91,9.91,9.895,9.9,1500.0],["2022-09-14",9.9,9.9,9.9,9.9,0.0],["2022-09-15",9.9,9.9,9.9,9.9,0.0],["2022-09-16",9.9,9.9,9.9,9.9,1800.0],["2022-09-19",9.9,9.9,9.9,9.9,400.0],["2022-09-20",9.91,9.91,9.88,9.88,11300.0],["2022-09-21",9.88,9.88,9.88,9.88,0.0],["2022-09-22",9.88,9.88,9.88,9.88,0.0],["2022-09-23",9.895,9.93,9.895,9.93,700.0],["2022-09-26",9.91,9.92,9.91,9.91,2100.0],["2022-09-27",9.9,9.91,9.89,9.89,3300.0],["2022-09-28",9.91,9.92,9.9,9.91,703100.0],["2022-09-29",9.93,9.93,9.92,9.92,37600.0],["2022-09-30",9.91,9.915,9.91,9.91,130900.0],["2022-10-03",9.93,9.93,9.91,9.91,31600.0],["2022-10-04",9.91,9.91,9.91,9.91,32200.0],["2022-10-05",9.915,9.915,9.915,9.915,900.0],["2022-10-06",9.92,9.92,9.9,9.9,49900.0],["2022-10-07",9.9,9.92,9.9,9.92,49900.0],["2022-10-10",9.915,9.925,9.915,9.925,22000.0],["2022-10-11",9.92,9.92,9.92,9.92,210100.0],["2022-10-12",9.92,9.92,9.92,9.92,200.0],["2022-10-13",9.93,9.93,9.92,9.92,88800.0],["2022-10-14",9.92,9.92,9.92,9.92,1100.0],["2022-10-17",9.92,9.92,9.92,9.92,22200.0],["2022-10-18",9.99,9.997,9.98,9.98,40600.0],["2022-10-19",9.985,10.01,9.985,9.995,383400.0],["2022-10-20",10.0,10.02,9.995,10.02,562500.0],["2022-10-21",10.02,10.02,10.02,10.02,0.0],["2022-10-24",10.02,10.02,10.02,10.02,0.0],["2022-10-25",10.0,10.01,10.0,10.01,2600.0],["2022-10-26",10.01,10.02,10.01,10.01,8300.0],["2022-10-27",10.01,10.01,10.01,10.01,0.0],["2022-10-28",10.01,10.01,10.01,10.01,0.0],["2022-10-31",10.03,10.04,10.01,10.015,12300.0],["2022-11-01",10.03,10.03,10.02,10.03,476200.0],["2022-11-02",10.02,10.03,10.02,10.02,4000.0],["2022-11-03",10.02,10.02,10.02,10.02,0.0],["2022-11-04",10.02,10.05,10.02,10.03,141400.0],["2022-11-07",10.03,10.035,10.03,10.03,8600.0],["2022-11-08",10.03,10.035,10.03,10.03,9900.0],["2022-11-09",10.02,10.03,10.02,10.03,1800.0],["2022-11-10",10.03,10.05,10.03,10.03,113900.0],["2022-11-11",7.86,10.07,7.86,10.015,48700.0],["2022-11-14",10.01,10.01,9.2,9.22,728900.0],["2022-11-15",9.38,10.17,8.925,10.17,56300.0],["2022-11-16",11.16,28.49,8.38,8.61,1183800.0],["2022-11-17",10.95,11.05,9.1,10.41,951600.0],["2022-11-18",9.86,14.0,9.5,10.02,730300.0],["2022-11-21",9.91,10.062,8.24,9.92,174300.0],["2022-11-22",9.56,10.05,9.1,9.99,74700.0],["2022-11-23",9.86,10.065,9.59,9.85,43600.0],["2022-11-25",9.94,10.742,9.73,10.5,40600.0],["2022-11-28",10.38,10.38,9.84,9.9,16900.0],["2022-11-29",9.85,10.2,9.61,9.95,41400.0],["2022-11-30",9.846,10.07,9.72,9.99,35200.0],["2022-12-01",9.866,9.98,9.75,9.935,18600.0],["2022-12-02",10.18,10.48,9.81,9.81,24600.0],["2022-12-05",10.0,10.082,9.9,9.97,15000.0],["2022-12-06",9.328,10.33,9.328,10.02,9400.0],["2022-12-07",9.84,9.985,9.8,9.97,10000.0],["2022-12-08",9.82,9.99,9.82,9.99,8800.0],["2022-12-09",10.0,10.0,9.77,9.99,20100.0],["2022-12-12",9.79,10.0,9.79,10.0,5400.0],["2022-12-13",10.1,10.125,10.0,10.0,3900.0],["2022-12-14",10.04,10.1,9.85,9.96,23900.0],["2022-12-15",9.8,10.2,9.8,9.965,16900.0],["2022-12-16",9.95,9.965,9.89,9.93,17500.0],["2022-12-19",9.945,10.15,9.8,10.074,15500.0],["2022-12-20",10.06,10.09,10.02,10.06,5200.0],["2022-12-21",10.03,10.06,10.03,10.04,7000.0],["2022-12-22",10.03,10.13,10.03,10.03,3800.0],["2022-12-23",10.05,10.05,10.03,10.03,1600.0],["2022-12-27",10.03,10.05,10.03,10.03,7600.0],["2022-12-28",10.03,10.04,10.03,10.04,6900.0],["2022-12-29",10.05,10.14,9.996,10.1,19100.0],["2022-12-30",10.84,11.0,10.085,10.91,38900.0],["2023-01-03",11.0,11.1,10.055,10.33,52400.0],["2023-01-04",7.63,9.21,5.54,9.21,70900.0],["2023-01-05",7.1,8.35,6.64,8.0,24500.0],["2023-01-06",7.5,9.5,7.3,9.5,87000.0],["2023-01-09",10.63,10.63,8.098,9.13,44100.0],["2023-01-10",9.74,9.76,7.79,9.0,117600.0],["2023-01-11",9.1,10.0,8.7,10.0,132700.0],["2023-01-12",10.1,10.5,9.49,10.26,90800.0],["2023-01-13",10.52,10.77,9.01,10.06,73800.0],["2023-01-17",10.33,10.33,9.12,9.161,30600.0],["2023-01-18",9.48,10.945,8.7,9.113,71500.0],["2023-01-19",9.78,9.78,8.63,9.42,90900.0],["2023-01-20",9.05,10.22,9.0,9.32,97800.0],["2023-01-23",9.08,10.93,8.81,9.51,174400.0],["2023-01-24",10.29,10.29,9.02,9.31,119700.0],["2023-01-25",9.62,27.5,9.06,15.4,1586400.0],["2023-01-26",15.0,17.72,12.208,12.975,241100.0],["2023-01-27",12.35,13.4,9.31,9.55,154300.0],["2023-01-30",9.73,9.85,8.915,9.16,128400.0],["2023-01-31",8.81,8.99,7.25,7.91,167700.0],["2023-02-01",8.25,8.25,6.75,7.29,123600.0],["2023-02-02",7.45,7.58,6.4,6.99,111800.0],["2023-02-03",6.747,7.28,6.747,6.88,89300.0],["2023-02-06",6.64,7.03,6.64,6.95,64700.0],["2023-02-07",6.84,8.73,6.812,8.21,258100.0],["2023-02-08",8.25,8.33,7.1,8.01,152300.0],["2023-02-09",7.99,8.1,7.46,8.03,73000.0],["2023-02-10",7.8,8.047,7.22,7.78,50600.0],["2023-02-13",7.68,7.968,7.1,7.89,57400.0],["2023-02-14",8.15,8.354,7.4,7.67,30200.0],["2023-02-15",7.45,9.2,7.17,7.75,136600.0],["2023-02-16",7.75,8.7,7.705,8.14,84600.0],["2023-02-17",8.38,8.75,7.7,7.85,48200.0],["2023-02-21",7.89,8.18,7.7,8.18,18700.0],["2023-02-22",8.025,8.18,7.91,8.17,8800.0],["2023-02-23",7.85,8.81,7.85,8.7,22700.0],["2023-02-24",8.75,9.33,8.05,8.4,59100.0],["2023-02-27",8.4,9.0,8.4,9.0,17300.0],["2023-02-28",9.0,9.32,8.69,9.3,29100.0],["2023-03-01",9.29,11.0,9.18,9.49,137300.0],["2023-03-02",9.375,10.0,9.1,9.66,72000.0],["2023-03-03",9.5,10.03,9.355,10.0,21100.0],["2023-03-06",10.03,12.0,10.0,11.61,233900.0],["2023-03-07",11.82,13.0,10.91,12.65,418900.0],["2023-03-08",12.18,12.654,11.102,12.09,167900.0],["2023-03-09",11.73,12.5,11.25,11.62,153200.0],["2023-03-10",11.75,12.35,11.68,12.21,65000.0],["2023-03-13",11.97,12.5,11.361,12.05,63500.0],["2023-03-14",11.85,12.4,11.85,12.22,93900.0],["2023-03-15",12.43,12.5,11.9,12.04,65000.0],["2023-03-16",12.22,12.45,11.59,11.6,83900.0],["2023-03-17",11.83,12.825,11.83,12.65,1242100.0],["2023-03-20",12.8,14.56,12.31,13.05,259100.0],["2023-03-21",12.69,13.195,11.98,13.0,121100.0],["2023-03-22",13.19,13.22,12.54,12.57,66100.0],["2023-03-23",12.5,12.87,12.274,12.56,81900.0],["2023-03-24",12.7,13.0,12.55,12.7,93300.0],["2023-03-27",12.98,13.87,12.12,12.8,36700.0],["2023-03-28",12.55,12.88,12.5,12.59,114000.0],["2023-03-29",12.75,12.77,12.45,12.55,53800.0],["2023-03-30",12.66,12.8,12.4,12.65,48600.0],["2023-03-31",12.71,12.71,12.293,12.54,35900.0],["2023-04-03",12.3,12.8,12.3,12.7,47900.0],["2023-04-04",12.6,12.6,11.67,11.8,41300.0],["2023-04-05",11.48,11.91,11.05,11.85,114200.0],["2023-04-06",12.01,12.18,11.62,12.18,12900.0],["2023-04-10",12.01,12.25,11.91,12.12,78600.0],["2023-04-11",12.3,12.33,11.72,11.82,104100.0],["2023-04-12",12.115,12.115,11.71,11.8,62700.0],["2023-04-13",11.85,11.965,11.54,11.78,29100.0],["2023-04-14",11.9,12.27,11.4,11.65,77900.0],["2023-04-17",11.54,11.54,11.15,11.3,72800.0],["2023-04-18",11.21,11.22,9.0,9.09,136900.0],["2023-04-19",8.86,9.365,8.7,8.71,26200.0],["2023-04-20",8.66,9.5,8.66,8.83,19400.0],["2023-04-21",8.71,9.39,7.76,7.94,67400.0],["2023-04-24",7.9,7.92,7.7,7.71,23300.0],["2023-04-25",7.6,7.61,6.26,6.27,121700.0],["2023-04-26",6.32,7.405,5.95,6.33,94800.0],["2023-04-27",6.27,6.81,6.171,6.22,48000.0],["2023-04-28",6.626,6.71,5.83,6.17,76000.0],["2023-05-01",6.18,6.48,5.92,5.95,26000.0],["2023-05-02",6.18,6.27,5.74,5.87,111400.0],["2023-05-03",5.97,6.34,5.36,5.52,52100.0],["2023-05-04",5.35,6.63,5.21,6.33,38400.0],["2023-05-05",5.85,5.93,3.88,5.19,614200.0],["2023-05-08",5.48,5.48,4.58,4.65,115900.0],["2023-05-09",4.59,5.17,4.46,4.97,126800.0],["2023-05-10",5.01,5.07,4.9,4.92,71000.0],["2023-05-11",4.98,4.98,4.86,4.9,36700.0],["2023-05-12",4.81,6.36,4.81,6.27,314100.0],["2023-05-15",6.2,6.22,5.183,5.41,68300.0],["2023-05-16",6.01,6.01,5.15,5.22,71200.0],["2023-05-17",5.54,5.7,5.2,5.42,85200.0],["2023-05-18",5.39,5.59,5.05,5.06,74200.0],["2023-05-19",5.12,5.36,4.6,4.78,115700.0],["2023-05-22",4.86,5.4,4.86,5.04,84800.0],["2023-05-23",4.91,5.42,4.12,4.43,170100.0],["2023-05-24",4.43,4.71,4.3,4.46,125300.0],["2023-05-25",4.47,4.562,4.08,4.13,86900.0],["2023-05-26",4.07,4.509,4.07,4.32,119800.0],["2023-05-30",4.34,4.49,4.27,4.37,19900.0],["2023-05-31",4.35,4.39,4.16,4.35,282400.0],["2023-06-01",4.37,4.65,4.251,4.53,164700.0],["2023-06-02",4.66,5.99,4.535,5.82,120100.0],["2023-06-05",5.9,6.84,5.26,5.37,100200.0],["2023-06-06",5.19,6.0,5.05,5.78,120000.0],["2023-06-07",5.94,6.08,5.5,5.65,80000.0],["2023-06-08",5.69,5.7,5.332,5.46,75800.0],["2023-06-09",5.74,5.82,5.43,5.5,92400.0],["2023-06-12",5.42,5.81,5.42,5.58,73200.0],["2023-06-13",5.53,6.53,5.46,6.44,126900.0],["2023-06-14",6.24,7.26,6.24,6.69,121400.0],["2023-06-15",6.87,7.47,6.69,7.21,85800.0],["2023-06-16",7.25,7.95,6.981,7.33,191600.0],["2023-06-20",7.21,8.55,6.5,7.87,136600.0],["2023-06-21",7.82,8.0,6.675,7.02,120700.0],["2023-06-22",6.92,7.385,6.675,7.19,148600.0],["2023-06-23",7.11,7.28,5.43,6.0,2414200.0],["2023-06-26",6.0,6.56,5.62,6.56,99300.0],["2023-06-27",6.44,7.85,6.44,7.46,223500.0],["2023-06-28",7.48,7.99,6.92,7.9,164300.0],["2023-06-29",7.51,8.29,7.29,7.46,239200.0],["2023-06-30",7.59,7.741,7.25,7.66,115900.0],["2023-07-03",7.74,8.122,7.615,8.12,29000.0],["2023-07-05",8.24,8.24,7.28,7.81,147500.0],["2023-07-06",7.59,7.64,7.302,7.52,46500.0],["2023-07-07",7.46,8.11,7.46,7.79,110700.0],["2023-07-10",7.69,8.325,7.69,7.99,48800.0],["2023-07-11",8.04,8.45,7.96,8.43,70200.0],["2023-07-12",8.12,8.14,7.32,7.65,80400.0],["2023-07-13",7.52,8.47,7.48,8.05,128100.0],["2023-07-14",7.84,8.555,7.225,8.43,129900.0],["2023-07-17",8.35,8.59,7.89,8.27,92900.0],["2023-07-18",8.06,8.56,7.89,8.24,53500.0],["2023-07-19",8.25,8.44,7.8,7.86,58000.0],["2023-07-20",7.87,8.05,7.59,7.69,56600.0],["2023-07-21",7.79,8.02,7.59,7.81,45700.0],["2023-07-24",7.8,7.95,7.65,7.8,37600.0],["2023-07-25",7.79,8.065,7.79,8.0,33400.0],["2023-07-26",7.9,7.99,7.73,7.86,37300.0],["2023-07-27",7.97,8.0,6.68,6.87,140600.0],["2023-07-28",7.0,7.2,6.79,7.055,28800.0],["2023-07-31",6.98,7.9,6.98,7.82,49200.0],["2023-08-01",7.75,7.91,7.34,7.7,39700.0],["2023-08-02",7.61,7.98,7.61,7.8,30700.0],["2023-08-03",7.92,7.97,7.62,7.77,20500.0],["2023-08-04",7.79,7.81,7.31,7.33,15900.0],["2023-08-07",7.48,7.568,7.27,7.34,21300.0],["2023-08-08",7.41,7.41,6.96,7.19,23400.0],["2023-08-09",7.12,7.29,6.82,6.88,31500.0],["2023-08-10",7.03,7.08,6.48,6.59,19700.0],["2023-08-11",6.68,8.18,6.3,7.98,149900.0],["2023-08-14",7.8,8.45,7.8,8.17,49600.0],["2023-08-15",8.37,8.44,8.0,8.44,17400.0],["2023-08-16",8.0,8.0,7.509,7.77,37000.0],["2023-08-17",7.75,7.98,7.71,7.88,11500.0],["2023-08-18",7.79,7.79,7.18,7.39,25500.0],["2023-08-21",7.39,7.39,6.98,7.0,17500.0],["2023-08-22",7.11,7.36,6.89,7.07,26900.0],["2023-08-23",7.05,7.186,6.9,7.14,34400.0],["2023-08-24",7.11,7.46,7.0,7.23,33600.0],["2023-08-25",7.381,7.65,7.21,7.35,38800.0],["2023-08-28",7.377,7.62,7.225,7.61,25800.0],["2023-08-29",7.42,7.839,7.22,7.47,81800.0],["2023-08-30",7.47,7.47,7.06,7.11,17700.0],["2023-08-31",7.125,7.46,6.95,7.31,87800.0],["2023-09-01",7.32,7.45,7.05,7.25,22400.0],["2023-09-05",7.46,7.73,7.22,7.35,71300.0],["2023-09-06",7.3,7.71,7.16,7.31,22500.0],["2023-09-07",7.27,7.54,7.25,7.39,72300.0],["2023-09-08",7.45,7.56,7.28,7.5,25300.0],["2023-09-11",7.6,7.94,7.36,7.7,40600.0],["2023-09-12",7.67,7.7,7.25,7.44,33700.0],["2023-09-13",7.305,7.345,6.56,6.915,65000.0],["2023-09-14",6.92,7.3,6.56,7.08,37100.0],["2023-09-15",7.09,7.09,6.425,6.78,172000.0],["2023-09-18",6.74,6.8,6.01,6.07,58600.0],["2023-09-19",6.2,6.76,6.149,6.68,40000.0],["2023-09-20",6.61,6.825,5.91,6.18,38800.0],["2023-09-21",6.18,6.59,6.16,6.5,27500.0],["2023-09-22",6.47,6.62,6.32,6.47,23500.0],["2023-09-25",6.71,7.04,6.71,6.85,18700.0],["2023-09-26",6.625,6.625,6.4,6.41,16600.0],["2023-09-27",6.52,6.84,6.165,6.78,38700.0],["2023-09-28",6.53,7.24,6.53,6.92,15300.0],["2023-09-29",6.97,7.07,6.67,6.96,24800.0],["2023-10-02",6.8,6.9,6.59,6.69,10600.0],["2023-10-03",6.65,6.775,6.46,6.7,18400.0],["2023-10-04",6.6,6.78,5.9,6.12,62100.0],["2023-10-05",6.48,6.985,6.27,6.7,34900.0],["2023-10-06",6.655,6.99,6.36,6.71,17400.0],["2023-10-09",6.54,6.8,6.45,6.64,9200.0],["2023-10-10",6.11,6.78,6.11,6.77,23500.0],["2023-10-11",6.62,6.94,6.51,6.82,16300.0],["2023-10-12",6.575,6.82,6.575,6.82,14100.0],["2023-10-13",6.81,7.25,6.68,7.24,43200.0],["2023-10-16",7.1,7.36,6.78,6.79,49100.0],["2023-10-17",6.86,7.08,6.66,6.89,59200.0],["2023-10-18",7.0,7.0,6.65,6.74,10800.0],["2023-10-19",6.86,6.975,6.302,6.8,36200.0],["2023-10-20",7.0,7.0,6.13,6.6,34100.0],["2023-10-23",6.32,6.67,6.15,6.31,12400.0],["2023-10-24",6.31,6.449,5.85,6.23,55000.0],["2023-10-25",6.19,6.53,5.66,6.23,63000.0],["2023-10-26",5.76,6.75,5.76,6.75,52300.0],["2023-10-27",6.12,6.675,6.11,6.21,32900.0],["2023-10-30",6.21,6.4,5.91,6.19,28400.0],["2023-10-31",6.08,6.35,6.043,6.27,18100.0],["2023-11-01",6.4,6.86,6.15,6.56,22000.0],["2023-11-02",6.65,6.83,6.29,6.57,43000.0],["2023-11-03",6.74,7.07,6.48,7.07,47600.0],["2023-11-06",7.01,7.3,6.815,7.22,14300.0],["2023-11-07",7.29,8.19,7.08,7.85,37900.0],["2023-11-08",8.0,8.2,7.57,7.95,39100.0],["2023-11-09",8.01,8.01,7.18,7.21,19100.0],["2023-11-10",7.33,8.35,7.2,8.04,32800.0],["2023-11-13",7.88,8.12,7.66,7.96,27100.0],["2023-11-14",8.2,8.75,8.03,8.58,88000.0],["2023-11-15",8.4,8.4,7.7,7.92,50000.0],["2023-11-16",8.0,8.0,7.517,7.955,17000.0],["2023-11-17",8.0,8.0,7.75,7.93,63100.0],["2023-11-20",8.0,8.0,7.65,7.74,29900.0],["2023-11-21",7.78,7.98,7.6,7.73,32300.0],["2023-11-22",7.96,7.96,7.3,7.48,35000.0],["2023-11-24",7.48,8.39,7.2,8.37,32600.0],["2023-11-27",8.4,8.65,8.15,8.31,60900.0],["2023-11-28",8.2,8.45,7.946,8.09,17400.0],["2023-11-29",8.105,8.3,7.97,8.03,44900.0],["2023-11-30",8.09,8.09,7.525,7.57,61500.0],["2023-12-01",7.5,8.0,7.373,7.66,29300.0],["2023-12-04",7.66,7.66,6.58,7.53,76500.0],["2023-12-05",7.45,8.77,7.45,8.24,30500.0],["2023-12-06",7.81,8.3,7.81,8.1,47600.0],["2023-12-07",8.28,8.75,7.84,8.14,57500.0],["2023-12-08",8.18,8.74,8.04,8.16,93900.0],["2023-12-11",8.31,8.41,7.54,7.89,41300.0],["2023-12-12",7.98,7.98,7.29,7.7,29300.0],["2023-12-13",7.73,7.89,7.48,7.88,40700.0],["2023-12-14",7.95,8.33,7.72,8.33,69000.0],["2023-12-15",8.45,9.05,7.88,8.42,353600.0],["2023-12-18",8.46,8.65,8.34,8.61,64600.0],["2023-12-19",8.63,8.81,8.46,8.72,57900.0],["2023-12-20",8.7,9.22,8.345,8.6,133000.0],["2023-12-21",8.76,8.9,8.3,8.39,38900.0],["2023-12-22",8.63,8.74,8.51,8.65,60600.0],["2023-12-26",8.7,9.02,8.65,8.93,50000.0],["2023-12-27",9.05,9.05,8.625,8.7,39100.0],["2023-12-28",8.7,9.13,8.7,9.07,62600.0],["2023-12-29",8.9,9.05,8.71,8.76,41800.0],["2024-01-02",8.98,9.12,7.56,8.14,69800.0],["2024-01-03",8.25,8.25,7.38,7.61,56500.0],["2024-01-04",7.83,7.83,7.12,7.24,52200.0],["2024-01-05",7.17,7.92,7.16,7.55,77000.0],["2024-01-08",7.61,7.61,7.15,7.35,47100.0],["2024-01-09",7.13,7.25,6.62,6.74,74900.0],["2024-01-10",6.61,6.8,6.51,6.61,62200.0],["2024-01-11",6.69,7.0,6.54,6.93,107400.0],["2024-01-12",7.05,7.05,6.31,6.52,95700.0],["2024-01-16",6.428,6.849,6.25,6.3,45500.0],["2024-01-17",6.16,6.52,6.02,6.16,35300.0],["2024-01-18",6.3,6.78,6.01,6.17,157800.0],["2024-01-19",6.26,6.32,6.105,6.28,52100.0],["2024-01-22",6.21,6.435,5.75,6.0,85700.0],["2024-01-23",6.05,6.231,5.48,5.64,90500.0],["2024-01-24",5.62,5.747,5.425,5.65,58900.0],["2024-01-25",6.59,7.38,6.47,6.67,268600.0],["2024-01-26",7.07,7.25,6.42,6.65,109600.0],["2024-01-29",6.65,7.1,6.65,7.01,67800.0],["2024-01-30",6.97,7.03,6.5,6.61,29600.0],["2024-01-31",6.431,6.61,6.21,6.21,37300.0],["2024-02-01",6.55,6.55,6.069,6.17,44000.0],["2024-02-02",6.07,6.53,5.4,5.8,126200.0],["2024-02-05",5.9,5.9,5.205,5.26,105100.0],["2024-02-06",5.23,5.485,5.2,5.36,57400.0],["2024-02-07",5.3,5.51,5.21,5.43,37300.0],["2024-02-08",5.48,5.765,5.35,5.7,47500.0],["2024-02-09",5.53,5.85,5.53,5.62,51000.0],["2024-02-12",5.48,5.67,5.41,5.5,67800.0],["2024-02-13",5.27,5.45,4.88,5.1,79600.0],["2024-02-14",5.06,5.78,4.77,5.71,166100.0],["2024-02-15",5.83,5.83,5.56,5.65,41000.0],["2024-02-16",5.71,5.75,5.44,5.55,26500.0],["2024-02-20",5.5,5.97,5.09,5.74,66900.0],["2024-02-21",5.65,5.97,5.65,5.82,55300.0],["2024-02-22",5.71,7.25,5.71,7.05,371200.0],["2024-02-23",5.82,6.41,5.24,5.91,177400.0],["2024-02-26",5.96,6.27,5.91,6.1,65600.0],["2024-02-27",6.16,6.33,5.979,6.08,60600.0],["2024-02-28",5.94,6.141,5.77,5.93,50200.0],["2024-02-29",6.0,6.104,5.831,5.86,49800.0],["2024-03-01",5.86,6.04,5.72,5.87,80700.0],["2024-03-04",5.8,6.6,5.634,6.49,131300.0],["2024-03-05",5.96,6.57,5.96,6.26,100200.0],["2024-03-06",6.33,6.515,5.94,6.3,102600.0],["2024-03-07",6.35,6.6,6.12,6.45,81500.0],["2024-03-08",6.5,6.61,6.05,6.33,130000.0],["2024-03-11",6.46,6.94,6.27,6.61,86900.0],["2024-03-12",6.74,6.8,5.79,6.0,215000.0],["2024-03-13",5.8,6.31,5.8,6.09,922600.0],["2024-03-14",6.0,6.43,5.92,6.36,353800.0],["2024-03-15",6.13,6.89,5.96,6.32,565000.0],["2024-03-18",6.21,6.99,6.01,6.57,401400.0],["2024-03-19",6.45,6.57,6.155,6.35,343600.0],["2024-03-20",6.36,6.36,6.1,6.14,70600.0],["2024-03-21",6.14,6.32,5.85,5.98,128100.0],["2024-03-22",5.98,5.98,5.41,5.47,194900.0],["2024-03-25",5.48,5.5,5.03,5.26,103400.0],["2024-03-26",5.28,5.28,5.06,5.07,43000.0],["2024-03-27",5.18,5.39,5.055,5.31,69200.0],["2024-03-28",5.54,5.69,5.51,5.66,50700.0],["2024-04-01",5.75,5.83,5.565,5.66,54900.0],["2024-04-02",5.43,5.43,4.85,4.98,310600.0],["2024-04-03",5.0,5.05,4.81,4.92,193000.0],["2024-04-04",4.99,5.405,4.99,5.13,69000.0],["2024-04-05",5.16,5.2,4.58,4.93,142800.0],["2024-04-08",4.91,5.15,4.73,4.88,105200.0],["2024-04-09",4.9,5.1,4.65,4.85,69800.0],["2024-04-10",4.45,5.0,4.29,4.63,118700.0],["2024-04-11",4.62,5.38,4.62,4.93,224100.0],["2024-04-12",4.9,4.9,4.65,4.7,55800.0],["2024-04-15",4.68,4.77,4.45,4.51,80300.0],["2024-04-16",4.45,4.75,4.22,4.4,82400.0],["2024-04-17",4.46,4.75,4.395,4.57,75000.0],["2024-04-18",4.55,4.72,4.45,4.63,109900.0],["2024-04-19",4.61,4.76,4.45,4.64,108400.0],["2024-04-22",4.72,5.16,4.72,4.87,144500.0],["2024-04-23",4.85,5.14,4.79,4.97,408800.0],["2024-04-24",5.02,5.08,4.865,4.99,91400.0],["2024-04-25",4.93,5.01,4.88,4.99,75900.0],["2024-04-26",4.94,5.12,4.71,4.75,61300.0],["2024-04-29",4.76,5.12,4.68,4.97,85700.0],["2024-04-30",4.87,4.87,4.6,4.6,70200.0],["2024-05-01",4.65,4.86,4.5,4.78,57700.0],["2024-05-02",4.851,4.901,4.77,4.81,30400.0],["2024-05-03",4.85,4.85,4.47,4.5,52400.0],["2024-05-06",4.51,4.605,4.4,4.56,78800.0],["2024-05-07",4.64,4.98,4.6,4.65,73400.0],["2024-05-08",4.61,4.71,4.56,4.58,23500.0],["2024-05-09",4.61,4.83,4.61,4.72,64600.0],["2024-05-10",4.73,4.81,4.49,4.61,60200.0],["2024-05-13",4.69,4.75,4.52,4.62,22500.0],["2024-05-14",4.69,4.7,4.44,4.69,88700.0],["2024-05-15",4.66,4.66,4.35,4.44,151000.0],["2024-05-16",4.45,4.72,4.4,4.55,162600.0],["2024-05-17",4.69,4.802,4.41,4.43,94300.0],["2024-05-20",4.43,4.61,4.37,4.53,89500.0],["2024-05-21",4.61,4.61,4.33,4.41,141600.0],["2024-05-22",4.43,5.09,4.37,4.77,151500.0],["2024-05-23",4.77,4.77,4.43,4.54,84600.0],["2024-05-24",4.56,4.64,4.48,4.52,55100.0],["2024-05-28",4.5,5.05,4.5,5.04,258600.0],["2024-05-29",4.98,5.25,4.95,5.07,189400.0],["2024-05-30",5.15,5.15,4.79,4.95,128300.0],["2024-05-31",4.97,4.98,4.6,4.77,515000.0],["2024-06-03",4.85,5.0,4.66,4.99,120500.0],["2024-06-04",4.94,5.1,4.67,4.71,173300.0],["2024-06-05",4.72,4.83,4.55,4.78,181800.0],["2024-06-06",4.85,4.95,4.57,4.6,171600.0],["2024-06-07",4.6,4.82,4.565,4.66,57200.0],["2024-06-10",4.68,4.94,4.645,4.84,88700.0],["2024-06-11",4.82,5.05,4.76,5.03,140800.0],["2024-06-12",5.04,5.43,5.0,5.18,211800.0],["2024-06-13",5.23,5.23,4.69,4.99,271000.0],["2024-06-14",4.9,5.11,4.63,4.7,115100.0],["2024-06-17",4.67,5.07,4.59,5.01,119000.0],["2024-06-18",4.94,5.15,4.87,4.99,111200.0],["2024-06-20",4.95,5.37,4.861,4.96,94900.0],["2024-06-21",4.96,5.31,4.9,5.3,695400.0],["2024-06-24",5.22,5.45,4.921,5.0,101700.0],["2024-06-25",4.99,5.01,4.85,4.93,92500.0],["2024-06-26",4.84,5.01,4.7,4.98,175500.0],["2024-06-27",5.02,5.29,4.87,4.91,171600.0],["2024-06-28",4.88,5.32,4.83,5.21,2178000.0],["2024-07-01",5.22,5.355,4.85,4.92,108400.0],["2024-07-02",4.86,4.9,4.6,4.8,112800.0],["2024-07-03",4.84,4.84,4.674,4.76,19100.0],["2024-07-05",4.73,4.825,4.66,4.76,79200.0],["2024-07-08",4.76,4.94,4.62,4.62,152900.0],["2024-07-09",4.61,4.66,4.31,4.34,124400.0],["2024-07-10",4.37,4.74,4.26,4.55,79200.0],["2024-07-11",4.55,4.79,4.4,4.74,186000.0],["2024-07-12",4.75,4.92,4.62,4.78,117800.0],["2024-07-15",4.84,5.01,4.84,5.0,118500.0],["2024-07-16",5.03,5.19,4.97,5.16,154600.0],["2024-07-17",4.99,5.25,4.945,4.99,190300.0],["2024-07-18",4.96,5.15,4.7,4.77,63700.0],["2024-07-19",4.82,5.0,4.68,4.72,155700.0],["2024-07-22",4.64,5.05,4.64,4.94,104200.0],["2024-07-23",4.92,4.96,4.72,4.91,69700.0],["2024-07-24",4.87,4.98,4.79,4.79,52300.0],["2024-07-25",4.83,5.09,4.8,4.96,76600.0],["2024-07-26",5.04,5.155,4.91,5.06,106200.0],["2024-07-29",5.05,5.075,4.784,4.79,51900.0],["2024-07-30",4.84,4.9,4.72,4.82,78100.0],["2024-07-31",4.82,5.02,4.752,4.9,77700.0],["2024-08-01",4.9,4.9,4.43,4.62,144500.0],["2024-08-02",4.41,4.65,4.32,4.38,189900.0],["2024-08-05",4.12,4.28,3.93,4.04,204200.0],["2024-08-06",4.09,4.13,3.58,3.68,484300.0],["2024-08-07",3.73,4.06,3.71,3.805,157200.0],["2024-08-08",3.85,3.95,3.72,3.81,186300.0],["2024-08-09",3.87,4.04,3.72,3.77,53400.0],["2024-08-12",3.74,3.89,3.56,3.63,97400.0],["2024-08-13",3.66,4.0,3.66,3.87,128300.0],["2024-08-14",3.88,3.97,3.71,3.91,143400.0],["2024-08-15",4.0,4.13,3.87,3.97,187500.0],["2024-08-16",3.95,4.2,3.94,4.1,136700.0],["2024-08-19",4.11,4.12,3.9,4.06,60000.0],["2024-08-20",4.05,4.1,3.9,4.02,247500.0],["2024-08-21",4.06,4.14,4.0,4.12,42900.0],["2024-08-22",4.12,4.2,4.07,4.16,108900.0],["2024-08-23",4.2,4.73,4.165,4.64,192700.0],["2024-08-26",4.65,4.75,4.29,4.41,139300.0],["2024-08-27",4.36,4.375,4.13,4.23,67300.0],["2024-08-28",4.23,4.33,4.1,4.12,50700.0],["2024-08-29",4.14,4.209,3.94,4.02,79600.0],["2024-08-30",3.99,4.055,3.94,4.02,56800.0],["2024-09-03",3.96,3.96,3.7,3.81,119000.0],["2024-09-04",3.835,3.89,3.78,3.8,74600.0],["2024-09-05",3.8,3.94,3.73,3.88,61400.0],["2024-09-06",3.86,3.94,3.535,3.56,145200.0],["2024-09-09",3.55,4.185,3.55,3.95,315100.0],["2024-09-10",3.93,4.0,3.77,3.91,178400.0],["2024-09-11",3.89,4.26,3.8,4.18,239700.0],["2024-09-12",4.21,4.25,3.99,4.09,135700.0],["2024-09-13",4.18,4.26,3.875,4.25,342400.0],["2024-09-16",4.27,4.39,4.19,4.36,174200.0],["2024-09-17",4.36,4.65,4.315,4.44,201700.0],["2024-09-18",4.38,4.5,4.31,4.31,174100.0],["2024-09-19",4.49,4.58,4.335,4.45,107100.0],["2024-09-20",4.39,4.55,4.305,4.49,1852200.0],["2024-09-23",4.54,4.61,4.01,4.015,129700.0],["2024-09-24",4.01,4.15,3.76,3.79,164500.0],["2024-09-25",3.79,3.91,3.74,3.77,101300.0],["2024-09-26",3.85,3.945,3.79,3.81,126200.0],["2024-09-27",3.88,3.99,3.76,3.8,97000.0],["2024-09-30",3.78,3.81,3.62,3.74,109500.0],["2024-10-01",3.71,3.76,3.515,3.64,190600.0],["2024-10-02",3.62,3.73,3.57,3.57,61000.0],["2024-10-03",3.55,3.7,3.51,3.51,134100.0],["2024-10-04",3.63,3.665,3.5,3.53,114500.0],["2024-10-07",3.52,3.785,3.51,3.57,447300.0],["2024-10-08",3.58,3.71,3.47,3.5,249000.0],["2024-10-09",3.51,3.79,3.495,3.7,183400.0],["2024-10-10",3.65,3.88,3.65,3.85,203100.0],["2024-10-11",3.85,3.95,3.72,3.73,113400.0],["2024-10-14",3.74,3.92,3.705,3.79,56400.0],["2024-10-15",3.81,3.95,3.74,3.82,99300.0],["2024-10-16",3.87,3.98,3.82,3.96,114600.0],["2024-10-17",3.94,4.0,3.89,3.98,69900.0],["2024-10-18",4.0,4.04,3.9,3.9,78500.0],["2024-10-21",3.92,3.99,3.815,3.94,90100.0],["2024-10-22",3.93,4.13,3.91,4.09,121000.0],["2024-10-23",4.07,4.17,3.88,4.15,83500.0],["2024-10-24",4.17,4.21,4.02,4.11,67700.0],["2024-10-25",4.14,4.19,3.93,3.99,78100.0],["2024-10-28",4.06,4.15,3.99,4.05,99300.0],["2024-10-29",3.98,4.07,3.89,4.06,69700.0],["2024-10-30",4.05,4.27,4.0,4.1,141900.0],["2024-10-31",4.05,4.24,4.05,4.08,859600.0],["2024-11-01",4.13,4.22,4.09,4.21,80200.0],["2024-11-04",4.15,4.34,4.15,4.32,118400.0],["2024-11-05",4.3,4.67,4.295,4.67,128700.0],["2024-11-06",4.86,5.0,4.85,4.93,232900.0],["2024-11-07",4.93,4.96,4.65,4.79,200000.0],["2024-11-08",4.6,4.88,4.53,4.84,98900.0],["2024-11-11",4.86,4.93,4.69,4.8,78600.0],["2024-11-12",4.75,4.93,4.7,4.75,114100.0],["2024-11-13",4.75,4.75,4.46,4.51,154000.0],["2024-11-14",4.5,4.55,4.4,4.43,146400.0],["2024-11-15",4.46,4.46,4.27,4.39,128200.0],["2024-11-18",4.353,4.482,4.28,4.3,188000.0],["2024-11-19",4.27,4.32,3.94,3.98,305800.0],["2024-11-20",3.96,4.24,3.67,4.1,356300.0],["2024-11-21",4.13,4.36,4.13,4.29,121600.0],["2024-11-22",4.31,4.385,4.28,4.31,44900.0],["2024-11-25",4.38,4.61,4.23,4.48,153600.0],["2024-11-26",4.45,4.51,4.3,4.34,57300.0],["2024-11-27",4.39,4.64,4.39,4.55,104900.0],["2024-11-29",4.57,4.85,4.57,4.75,109000.0],["2024-12-02",4.75,4.85,4.67,4.83,111200.0],["2024-12-03",4.85,4.85,4.47,4.55,91400.0],["2024-12-04",4.57,4.73,4.25,4.33,210900.0],["2024-12-05",4.32,4.48,4.29,4.44,87600.0],["2024-12-06",4.5,4.82,4.42,4.64,153400.0],["2024-12-09",4.65,4.8,4.62,4.62,82700.0],["2024-12-10",4.59,4.71,4.49,4.64,73900.0],["2024-12-11",4.7,4.7,4.51,4.51,48700.0],["2024-12-12",4.58,4.58,4.455,4.52,46200.0],["2024-12-13",4.51,4.56,4.47,4.54,41200.0],["2024-12-16",4.5,4.55,4.27,4.33,93600.0],["2024-12-17",4.29,4.65,4.29,4.48,115400.0],["2024-12-18",4.45,4.6,4.17,4.18,112300.0],["2024-12-19",4.25,4.362,3.98,4.18,148000.0],["2024-12-20",4.09,4.33,4.09,4.23,257800.0],["2024-12-23",4.19,4.27,4.07,4.14,63100.0],["2024-12-24",4.09,4.3,4.09,4.3,24000.0],["2024-12-26",4.34,4.46,4.28,4.42,43500.0],["2024-12-27",4.4,4.5,4.3,4.39,108600.0],["2024-12-30",4.22,4.49,4.22,4.43,56800.0],["2024-12-31",4.47,4.59,4.32,4.41,66600.0],["2025-01-02",4.45,4.525,4.27,4.39,74100.0],["2025-01-03",4.44,4.48,4.295,4.4,95500.0],["2025-01-06",4.45,4.45,4.21,4.22,53000.0],["2025-01-07",4.25,4.37,4.0,4.24,309200.0],["2025-01-08",4.24,4.28,4.09,4.19,113700.0],["2025-01-10",4.09,4.16,3.98,4.04,73900.0],["2025-01-13",3.97,4.17,3.95,4.13,56000.0],["2025-01-14",4.17,4.18,4.005,4.06,69400.0],["2025-01-15",4.19,4.245,4.07,4.14,38900.0],["2025-01-16",4.1,4.204,4.01,4.01,79000.0],["2025-01-17",4.03,4.12,3.95,4.09,135900.0],["2025-01-21",4.08,4.17,4.05,4.05,50200.0],["2025-01-22",4.04,4.04,3.89,3.94,79100.0],["2025-01-23",3.9,4.064,3.9,4.01,43500.0],["2025-01-24",3.97,4.23,3.97,4.11,45300.0],["2025-01-27",4.11,4.27,4.03,4.14,74300.0],["2025-01-28",4.0,4.17,4.0,4.11,43900.0],["2025-01-29",4.05,4.1,3.975,4.02,42800.0],["2025-01-30",3.96,4.03,3.85,3.92,108500.0],["2025-01-31",3.91,3.965,3.8,3.89,61900.0],["2025-02-03",3.74,3.86,3.7,3.78,91800.0],["2025-02-04",3.75,3.95,3.69,3.93,94900.0],["2025-02-05",3.95,4.045,3.95,4.0,70800.0],["2025-02-06",4.02,4.15,3.804,3.94,31200.0],["2025-02-07",3.94,3.975,3.75,3.81,88400.0],["2025-02-10",3.84,3.89,3.75,3.86,56300.0],["2025-02-11",3.9,3.9,3.53,3.58,117200.0],["2025-02-12",3.51,3.688,3.36,3.47,105100.0],["2025-02-13",3.47,3.47,3.24,3.28,118100.0],["2025-02-14",3.33,3.615,3.25,3.47,210900.0],["2025-02-18",3.48,3.505,3.36,3.49,82500.0],["2025-02-19",3.455,3.56,3.4,3.53,55400.0],["2025-02-20",3.53,3.55,3.28,3.29,125200.0],["2025-02-21",3.34,3.365,3.24,3.28,138700.0],["2025-02-24",3.33,3.42,3.26,3.41,111200.0],["2025-02-25",3.45,3.49,3.31,3.4,112100.0],["2025-02-26",3.41,3.55,3.4,3.49,71200.0],["2025-02-27",3.47,3.53,3.33,3.45,107100.0],["2025-02-28",3.46,3.63,3.35,3.46,109200.0],["2025-03-03",3.51,3.51,3.28,3.37,174200.0],["2025-03-04",3.41,3.59,3.15,3.53,146600.0],["2025-03-05",3.53,3.63,3.39,3.51,77100.0],["2025-03-06",3.64,3.64,3.33,3.45,85100.0],["2025-03-07",3.49,3.6,3.35,3.47,75400.0],["2025-03-10",3.38,3.497,3.25,3.35,86700.0],["2025-03-11",3.39,3.45,3.2,3.35,66400.0],["2025-03-12",3.38,3.39,3.1,3.11,100200.0],["2025-03-13",3.14,3.17,3.02,3.03,90800.0],["2025-03-14",2.75,2.96,2.4,2.66,312600.0],["2025-03-17",2.65,2.75,2.33,2.52,272800.0],["2025-03-18",2.52,3.05,2.507,2.95,210400.0],["2025-03-19",2.91,3.11,2.73,2.96,170300.0],["2025-03-20",3.0,3.14,2.88,2.9,112800.0],["2025-03-21",2.86,2.932,2.68,2.85,217000.0],["2025-03-24",2.84,3.03,2.83,2.89,84700.0],["2025-03-25",2.87,3.0,2.745,2.97,428900.0],["2025-03-26",3.01,3.07,2.93,2.98,80200.0],["2025-03-27",2.98,3.02,2.95,2.99,48900.0],["2025-03-28",2.99,3.1,2.93,3.04,119700.0],["2025-03-31",2.97,3.1,2.89,3.04,105400.0],["2025-04-01",3.02,3.24,3.0,3.16,155800.0],["2025-04-02",3.12,3.25,3.02,3.04,116600.0],["2025-04-03",3.0,3.01,2.77,2.89,106900.0],["2025-04-04",2.75,3.09,2.62,2.94,198800.0],["2025-04-07",2.82,3.1,2.75,2.88,123700.0],["2025-04-08",2.94,2.98,2.7,2.82,103200.0],["2025-04-09",2.75,3.14,2.75,2.98,138000.0],["2025-04-10",2.92,3.03,2.76,2.81,44100.0],["2025-04-11",2.81,3.03,2.75,3.0,103400.0],["2025-04-14",3.0,3.14,2.84,3.09,126800.0],["2025-04-15",3.09,3.39,3.09,3.31,104100.0],["2025-04-16",3.28,3.4,3.15,3.33,94000.0],["2025-04-17",3.31,3.36,3.245,3.26,67300.0],["2025-04-21",3.23,3.35,3.155,3.28,66600.0],["2025-04-22",3.27,3.49,3.14,3.36,47200.0],["2025-04-23",3.4,3.5,3.26,3.32,66400.0],["2025-04-24",3.31,3.45,3.294,3.31,50300.0],["2025-04-25",3.28,3.31,3.27,3.28,47000.0],["2025-04-28",3.25,3.36,3.226,3.29,52700.0],["2025-04-29",3.28,3.31,3.18,3.3,120800.0],["2025-04-30",3.24,3.5,3.19,3.43,65800.0],["2025-05-01",3.4,3.426,3.2,3.26,62500.0],["2025-05-02",3.25,3.35,3.2,3.2,37400.0],["2025-05-05",3.2,3.26,3.1,3.18,189200.0],["2025-05-06",3.1,3.19,3.1,3.14,33200.0],["2025-05-07",3.16,3.26,3.125,3.22,57900.0],["2025-05-08",3.22,3.45,3.22,3.29,72100.0],["2025-05-09",3.31,3.57,3.31,3.44,151800.0],["2025-05-12",3.58,3.58,3.4,3.44,43500.0],["2025-05-13",3.5,3.75,3.48,3.56,217000.0],["2025-05-14",3.56,3.56,3.32,3.32,68600.0],["2025-05-15",3.32,3.58,3.32,3.49,87900.0],["2025-05-16",3.5,3.58,3.41,3.44,132500.0],["2025-05-19",3.4,3.51,3.32,3.36,65200.0],["2025-05-20",3.33,3.405,3.225,3.27,25600.0],["2025-05-21",3.23,3.3,3.12,3.24,109900.0],["2025-05-22",3.18,3.31,3.18,3.19,55200.0],["2025-05-23",3.17,3.25,3.145,3.18,49900.0],["2025-05-27",3.22,3.37,3.22,3.36,47000.0],["2025-05-28",3.36,3.45,3.33,3.37,78600.0],["2025-05-29",3.39,3.455,3.3,3.35,47200.0],["2025-05-30",3.35,3.41,3.215,3.32,127000.0],["2025-06-02",3.32,3.44,3.28,3.42,96500.0],["2025-06-03",3.42,3.63,3.42,3.51,1757000.0],["2025-06-04",3.53,3.669,3.44,3.61,210300.0],["2025-06-05",3.61,3.7,3.52,3.65,118600.0],["2025-06-06",3.66,3.72,3.53,3.64,235900.0],["2025-06-09",3.69,3.78,3.61,3.73,150100.0],["2025-06-10",3.77,3.9,3.68,3.88,115400.0],["2025-06-11",3.9,4.05,3.78,3.87,165100.0],["2025-06-12",3.84,3.98,3.735,3.93,59700.0],["2025-06-13",3.87,3.98,3.752,3.92,124900.0],["2025-06-16",3.96,4.2,3.78,4.13,116800.0],["2025-06-17",4.08,4.2,3.94,3.95,170900.0],["2025-06-18",3.94,4.21,3.83,4.1,109100.0],["2025-06-20",4.12,4.24,3.955,4.09,389700.0],["2025-06-23",4.1,4.19,3.93,4.07,158300.0],["2025-06-24",4.12,4.16,4.02,4.07,128800.0],["2025-06-25",4.08,4.15,3.93,4.08,222200.0],["2025-06-26",4.11,4.18,4.06,4.15,135000.0],["2025-06-27",4.16,4.18,3.94,4.16,932100.0],["2025-06-30",4.18,4.18,4.02,4.15,154700.0],["2025-07-01",4.17,4.18,4.025,4.03,103900.0],["2025-07-02",4.03,4.15,3.96,4.13,129900.0],["2025-07-03",4.13,4.213,3.945,4.14,160800.0],["2025-07-07",4.09,4.14,4.0,4.1,164000.0],["2025-07-08",4.12,4.13,4.06,4.07,114300.0],["2025-07-09",4.11,4.13,3.987,4.11,64800.0],["2025-07-10",4.08,4.1,4.02,4.08,93500.0],["2025-07-11",4.08,4.12,3.94,4.07,157100.0],["2025-07-14",4.05,4.1,3.96,4.09,63600.0],["2025-07-15",4.1,4.15,3.98,4.09,143800.0],["2025-07-16",4.1,4.35,4.08,4.32,68600.0],["2025-07-17",4.34,4.59,4.296,4.52,146100.0],["2025-07-18",4.56,4.575,4.38,4.41,163900.0],["2025-07-21",4.41,4.52,4.39,4.4,104200.0],["2025-07-22",4.38,4.5,4.32,4.43,166300.0],["2025-07-23",4.49,4.52,4.33,4.39,131400.0],["2025-07-24",4.38,4.415,4.285,4.38,69700.0],["2025-07-25",4.38,4.39,4.27,4.38,57300.0],["2025-07-28",4.36,4.4,4.24,4.28,78200.0],["2025-07-29",4.31,4.31,3.762,4.12,166500.0],["2025-07-30",4.12,4.27,4.03,4.13,253400.0],["2025-07-31",4.09,4.31,4.05,4.09,62600.0],["2025-08-01",4.065,4.095,3.9,3.9,82200.0],["2025-08-04",3.93,4.13,3.88,4.1,80000.0],["2025-08-05",4.08,4.84,3.84,4.84,715100.0],["2025-08-06",4.57,4.7,4.35,4.595,275900.0],["2025-08-07",4.6,4.65,4.298,4.595,97800.0],["2025-08-08",4.58,4.67,4.48,4.56,108100.0],["2025-08-11",4.57,4.62,4.3,4.49,132300.0],["2025-08-12",4.37,4.51,4.1,4.42,174600.0],["2025-08-13",4.41,4.565,4.29,4.38,117400.0],["2025-08-14",4.31,4.365,4.2,4.32,115500.0],["2025-08-15",4.31,4.37,4.24,4.3,93100.0],["2025-08-18",4.29,4.49,4.27,4.3,62200.0],["2025-08-19",4.26,4.31,4.2,4.23,63800.0],["2025-08-20",4.24,4.308,4.11,4.17,151200.0],["2025-08-21",4.14,4.21,4.081,4.12,92700.0],["2025-08-22",4.15,4.38,4.15,4.34,126100.0],["2025-08-25",4.29,4.405,4.144,4.22,107800.0],["2025-08-26",4.18,4.4,4.18,4.38,76900.0],["2025-08-27",4.39,4.41,4.31,4.32,99800.0],["2025-08-28",4.33,4.42,4.27,4.39,56900.0],["2025-08-29",4.38,4.54,4.26,4.33,163800.0],["2025-09-02",4.25,4.3,4.14,4.26,107500.0],["2025-09-03",4.21,4.315,4.14,4.28,71800.0],["2025-09-04",4.3,4.32,4.175,4.25,86100.0],["2025-09-05",4.25,4.27,4.11,4.14,62900.0],["2025-09-08",4.13,4.17,3.98,4.06,229100.0],["2025-09-09",4.06,4.1,3.95,4.07,65800.0],["2025-09-10",4.05,4.095,3.85,3.93,164600.0],["2025-09-11",3.92,3.955,3.8,3.88,121400.0],["2025-09-12",3.9,3.94,3.77,3.82,96100.0],["2025-09-15",3.83,3.83,3.66,3.7,245400.0],["2025-09-16",3.68,3.77,3.68,3.72,112000.0],["2025-09-17",3.73,3.76,3.62,3.68,138900.0],["2025-09-18",3.69,3.95,3.69,3.92,132600.0],["2025-09-19",3.91,4.02,3.82,3.88,1425900.0],["2025-09-22",3.88,3.97,3.765,3.81,129600.0],["2025-09-23",3.75,3.968,3.73,3.78,74900.0],["2025-09-24",3.78,3.838,3.67,3.71,56700.0],["2025-09-25",3.68,3.705,3.63,3.69,57700.0],["2025-09-26",3.7,3.74,3.645,3.68,64000.0],["2025-09-29",3.68,3.707,3.52,3.57,107900.0],["2025-09-30",3.57,3.59,3.5,3.56,74700.0],["2025-10-01",3.52,3.605,3.42,3.42,119300.0],["2025-10-02",3.43,3.51,3.3,3.46,99100.0],["2025-10-03",3.47,3.82,3.36,3.66,218000.0],["2025-10-06",3.67,3.72,3.51,3.57,89900.0],["2025-10-07",3.57,3.73,3.518,3.55,68600.0],["2025-10-08",3.56,3.625,3.5,3.6,41300.0],["2025-10-09",3.54,3.6,3.53,3.55,34600.0],["2025-10-10",3.54,3.66,3.4,3.59,321900.0],["2025-10-13",3.6,3.73,3.555,3.69,77800.0],["2025-10-14",3.62,3.88,3.62,3.76,95200.0],["2025-10-15",3.71,3.765,3.65,3.7,55000.0],["2025-10-16",3.72,3.72,3.57,3.67,65000.0],["2025-10-17",3.65,3.77,3.58,3.72,140200.0],["2025-10-20",3.75,3.88,3.71,3.85,60500.0],["2025-10-21",3.84,3.91,3.81,3.88,71100.0],["2025-10-22",3.87,3.87,3.79,3.87,76400.0],["2025-10-23",3.81,3.86,3.75,3.77,101200.0],["2025-10-24",3.78,3.855,3.78,3.83,73600.0],["2025-10-27",3.83,3.83,3.74,3.76,90400.0],["2025-10-28",3.69,4.02,3.69,3.97,109600.0],["2025-10-29",3.96,4.01,3.82,3.89,115300.0],["2025-10-30",3.86,3.951,3.714,3.85,39200.0],["2025-10-31",3.84,3.98,3.83,3.94,74700.0],["2025-11-03",3.95,3.99,3.81,3.95,81400.0],["2025-11-04",3.89,3.97,3.89,3.9,44000.0],["2025-11-05",3.94,4.065,3.831,4.0,82300.0],["2025-11-06",3.99,4.0,3.89,3.905,28100.0],["2025-11-07",3.9,4.08,3.85,4.065,62900.0],["2025-11-10",4.12,4.33,4.024,4.27,180700.0],["2025-11-11",4.31,4.31,4.08,4.11,44600.0],["2025-11-12",4.1,4.2,4.07,4.07,55100.0],["2025-11-13",4.02,4.1,3.87,3.88,101600.0],["2025-11-14",3.84,3.92,3.8,3.89,45300.0],["2025-11-17",3.86,3.99,3.85,3.97,64500.0],["2025-11-18",3.96,4.08,3.81,3.82,89700.0],["2025-11-19",3.82,4.032,3.8,3.83,68200.0],["2025-11-20",3.91,4.0,3.91,3.925,51400.0],["2025-11-21",3.9,4.1,3.9,4.1,152800.0],["2025-11-24",4.11,4.44,3.99,4.0,133300.0],["2025-11-25",4.02,4.14,3.98,4.0,76700.0],["2025-11-26",3.96,4.06,3.96,4.0,97900.0],["2025-11-28",4.07,4.105,3.955,4.04,103300.0],["2025-12-01",4.0,4.1,3.83,3.9,78500.0],["2025-12-02",3.93,4.07,3.905,3.99,158900.0],["2025-12-03",4.02,4.09,3.946,4.0,138300.0],["2025-12-04",3.99,4.41,3.981,4.34,226000.0],["2025-12-05",4.31,4.6,4.31,4.54,138300.0],["2025-12-08",4.57,4.57,4.285,4.44,93600.0],["2025-12-09",4.46,5.3,4.46,4.66,611100.0],["2025-12-10",4.66,5.24,4.54,5.16,401700.0],["2025-12-11",5.1,5.445,4.91,5.19,373300.0],["2025-12-12",5.18,5.25,5.135,5.14,137100.0],["2025-12-15",5.18,5.24,5.01,5.11,93500.0],["2025-12-16",5.11,5.175,5.02,5.05,98600.0],["2025-12-17",5.04,5.2,4.74,4.8,106400.0],["2025-12-18",4.9,4.99,4.73,4.9,125100.0],["2025-12-19",4.9,5.0,4.85,4.88,184500.0],["2025-12-22",4.89,4.96,4.61,4.64,96800.0],["2025-12-23",4.63,4.745,4.53,4.68,76300.0],["2025-12-24",4.7,4.84,4.68,4.78,47700.0],["2025-12-26",4.79,4.82,4.68,4.7,45100.0],["2025-12-29",4.66,4.745,4.567,4.67,67300.0],["2025-12-30",4.67,4.76,4.54,4.61,81700.0],["2025-12-31",4.61,4.69,4.57,4.64,73900.0],["2026-01-02",4.69,4.82,4.63,4.71,121900.0],["2026-01-05",4.71,5.34,4.66,5.06,227300.0],["2026-01-06",4.98,5.07,4.63,4.68,379800.0],["2026-01-07",4.68,4.78,4.16,4.17,213100.0],["2026-01-08",4.25,4.325,4.06,4.23,162800.0],["2026-01-09",4.23,4.28,4.02,4.1,138400.0],["2026-01-12",4.07,4.17,3.99,4.11,117600.0],["2026-01-13",4.15,4.242,3.7,3.94,311500.0],["2026-01-14",3.88,4.45,3.87,4.14,542300.0],["2026-01-15",4.13,4.25,4.015,4.21,109100.0],["2026-01-16",4.24,4.445,4.15,4.15,189200.0],["2026-01-20",4.04,4.13,3.96,3.97,78700.0],["2026-01-21",3.96,4.18,3.95,4.15,115400.0],["2026-01-22",4.15,4.45,4.15,4.36,98600.0],["2026-01-23",4.31,4.43,4.25,4.4,98200.0],["2026-01-26",4.37,4.61,4.35,4.57,138800.0],["2026-01-27",4.59,4.715,4.46,4.62,192200.0],["2026-01-28",4.6,4.75,4.54,4.75,96300.0],["2026-01-29",4.7,4.89,4.571,4.88,121300.0],["2026-01-30",4.82,4.89,4.65,4.69,185000.0],["2026-02-02",4.69,4.81,4.63,4.73,168200.0],["2026-02-03",4.72,4.76,4.46,4.69,169400.0],["2026-02-04",4.71,4.88,4.65,4.75,101800.0],["2026-02-05",4.725,4.77,4.58,4.58,87300.0],["2026-02-06",4.62,4.72,4.45,4.56,235100.0],["2026-02-09",4.56,4.56,4.38,4.42,67600.0],["2026-02-10",4.41,4.73,4.41,4.6,76400.0],["2026-02-11",4.62,4.62,4.255,4.28,117400.0],["2026-02-12",4.35,4.4,4.06,4.2,80800.0],["2026-02-13",4.23,4.435,4.225,4.38,71400.0],["2026-02-17",4.33,4.68,4.26,4.43,86100.0],["2026-02-18",4.4,4.55,4.4,4.49,56400.0],["2026-02-19",4.44,4.58,4.44,4.54,69500.0],["2026-02-20",4.53,4.67,4.5,4.63,238100.0],["2026-02-23",4.59,4.66,4.54,4.64,86100.0],["2026-02-24",4.6,4.741,4.6,4.67,124900.0],["2026-02-25",4.67,4.7,4.37,4.44,173000.0],["2026-02-26",4.42,4.52,4.33,4.49,49000.0],["2026-02-27",4.45,4.52,4.35,4.43,181100.0],["2026-03-02",4.36,4.67,4.31,4.61,138000.0],["2026-03-03",4.54,4.67,4.39,4.57,143000.0],["2026-03-04",4.62,4.66,4.4,4.44,53100.0],["2026-03-05",4.4,4.45,4.28,4.32,67200.0],["2026-03-06",4.24,4.3,4.03,4.14,110800.0],["2026-03-09",4.05,4.23,4.02,4.18,71400.0],["2026-03-10",4.15,4.31,4.15,4.22,102900.0],["2026-03-11",4.14,4.25,3.95,4.05,123600.0],["2026-03-12",3.98,4.05,3.495,3.73,256700.0],["2026-03-13",3.75,3.75,3.3,3.66,238900.0],["2026-03-16",3.67,3.83,3.565,3.72,63200.0],["2026-03-17",3.72,3.83,3.58,3.8,232500.0],["2026-03-18",3.75,3.78,3.5,3.6,203800.0],["2026-03-19",3.45,3.52,3.22,3.315,291700.0],["2026-03-20",3.24,3.33,2.96,3.28,433200.0],["2026-03-23",3.37,3.6,3.305,3.5,164400.0],["2026-03-24",3.41,3.47,3.35,3.42,94300.0],["2026-03-25",3.45,3.575,3.35,3.37,73100.0],["2026-03-26",3.33,3.46,3.307,3.36,106800.0],["2026-03-27",3.25,3.34,3.25,3.28,56800.0],["2026-03-30",3.34,3.61,3.28,3.6,137900.0],["2026-03-31",3.49,3.82,3.253,3.62,340900.0],["2026-04-01",3.63,3.83,3.51,3.65,122200.0],["2026-04-02",3.52,3.84,3.52,3.82,102100.0],["2026-04-06",3.79,3.88,3.77,3.77,86500.0],["2026-04-07",3.71,3.83,3.68,3.81,137300.0],["2026-04-08",3.99,4.0,3.755,3.84,235700.0],["2026-04-09",3.77,3.895,3.76,3.88,128200.0],["2026-04-10",3.86,3.89,3.8,3.85,88000.0],["2026-04-13",3.79,3.92,3.77,3.87,135600.0],["2026-04-14",3.84,3.92,3.765,3.79,55400.0],["2026-04-15",3.77,3.83,3.7,3.77,119300.0],["2026-04-16",3.75,3.82,3.63,3.69,141400.0],["2026-04-17",3.75,3.81,3.65,3.76,111300.0],["2026-04-20",3.76,3.91,3.735,3.83,143700.0],["2026-04-21",3.8,3.9,3.74,3.77,144300.0],["2026-04-22",3.78,4.0,3.7,3.79,529800.0],["2026-04-23",3.76,3.805,3.58,3.75,163600.0],["2026-04-24",3.72,3.87,3.64,3.82,132800.0],["2026-04-27",3.77,3.91,3.74,3.77,123200.0],["2026-04-28",3.77,3.865,3.51,3.74,172600.0],["2026-04-29",3.71,3.74,3.4,3.4,262500.0],["2026-04-30",3.4,3.55,3.242,3.54,171500.0],["2026-05-01",3.55,3.64,3.5,3.6,167100.0],["2026-05-04",3.56,3.635,3.5,3.51,161900.0],["2026-05-05",3.54,3.62,3.5,3.61,90600.0],["2026-05-06",3.63,3.84,3.6,3.76,151300.0],["2026-05-07",3.77,3.9,3.73,3.82,178800.0],["2026-05-08",3.81,3.89,3.795,3.87,104600.0],["2026-05-11",3.91,3.92,3.5,3.57,200800.0],["2026-05-12",3.69,3.69,3.32,3.45,150900.0],["2026-05-13",3.42,3.46,3.25,3.26,162200.0],["2026-05-14",3.4,3.7,3.365,3.49,146000.0],["2026-05-15",3.43,3.53,3.41,3.48,99500.0],["2026-05-18",3.48,3.75,3.47,3.7,208000.0],["2026-05-19",3.65,3.79,3.65,3.72,120400.0],["2026-05-20",3.69,3.84,3.68,3.77,171800.0],["2026-05-21",3.73,3.79,3.445,3.46,189500.0],["2026-05-22",3.5,3.6,3.28,3.3,449500.0],["2026-05-26",3.32,3.585,3.065,3.13,531400.0],["2026-05-27",3.14,3.465,3.065,3.45,423800.0],["2026-05-28",3.45,3.465,3.14,3.33,320600.0],["2026-05-29",3.3,3.405,3.26,3.3,89300.0],["2026-06-01",3.24,3.41,3.22,3.23,104100.0],["2026-06-02",3.2,3.285,3.19,3.2,109700.0],["2026-06-03",3.15,3.22,3.02,3.09,220000.0],["2026-06-04",3.15,3.18,3.01,3.04,116300.0],["2026-06-05",3.03,3.06,2.96,2.98,128900.0],["2026-06-08",3.01,3.03,2.89,2.91,113500.0],["2026-06-09",2.92,3.01,2.795,2.81,416300.0],["2026-06-10",2.81,2.89,2.77,2.81,173500.0],["2026-06-11",2.9,2.955,2.83,2.94,241100.0],["2026-06-12",2.94,3.15,2.94,3.06,239800.0],["2026-06-15",3.01,3.085,2.75,2.88,203000.0],["2026-06-16",2.91,2.97,2.81,2.91,342200.0],["2026-06-17",2.89,3.09,2.89,3.0,179600.0],["2026-06-18",3.04,3.24,2.87,2.89,223100.0],["2026-06-22",2.87,3.02,2.8,2.95,298600.0],["2026-06-23",2.95,3.12,2.93,3.09,242700.0],["2026-06-24",3.12,3.24,3.1,3.18,132100.0],["2026-06-25",3.16,3.245,3.05,3.245,232100.0],["2026-06-26",3.21,3.64,3.21,3.55,1604900.0],["2026-06-29",3.53,3.645,3.365,3.61,219400.0],["2026-06-30",3.6,3.72,3.43,3.61,164400.0],["2026-07-01",3.62,3.747,3.57,3.69,131000.0],["2026-07-02",3.69,3.8,3.66,3.7,132100.0],["2026-07-06",3.69,3.755,3.59,3.65,71100.0],["2026-07-07",3.6,4.05,3.6,4.01,162400.0],["2026-07-08",3.99,4.1,3.56,3.615,681700.0],["2026-07-09",3.61,3.77,3.61,3.66,103700.0],["2026-07-10",3.66,3.705,3.52,3.58,64100.0],["2026-07-13",3.55,3.675,3.39,3.44,108700.0],["2026-07-14",3.45,3.57,3.45,3.46,32200.0],["2026-07-15",3.485,3.595,3.37,3.58,39600.0],["2026-07-16",3.6,3.66,3.52,3.58,73500.0],["2026-07-17",3.54,3.57,3.42,3.46,85700.0],["2026-07-20",3.43,3.59,3.38,3.56,63900.0],["2026-07-21",3.56,3.57,3.36,3.37,63700.0],["2026-07-22",3.37,3.39,3.28,3.34,125200.0],["2026-07-23",3.29,3.415,3.19,3.32,111600.0],["2026-07-24",3.35,3.455,3.3,3.41,54000.0],["2026-07-27",3.46,3.65,3.38,3.63,97200.0],["2026-07-28",3.65,3.72,3.53,3.63,65000.0],["2026-07-29",3.67,3.78,3.57,3.57,116500.0],["2026-07-30",3.57,3.63,3.48,3.6,87800.0],["2026-07-31",3.58,3.65,3.475,3.6,67700.0],["2026-08-03",3.6,4.0,3.6,3.88,207900.0],["2026-08-04",3.91,3.96,3.72,3.72,129500.0],["2026-08-05",3.72,4.76,3.69,4.62,1570100.0],["2026-08-06",4.5,4.62,4.31,4.34,413509.0],["2026-08-07",4.44,4.465,4.2,4.45,295831.171933]]}