{"t":"AUID","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-14",74.48,80.0,74.48,75.92,4325.0],["2021-06-15",77.2,80.0,72.0,72.0,2538.0],["2021-06-16",76.0,76.0,60.0,71.6,2938.0],["2021-06-17",69.72,72.0,64.0,72.0,5738.0],["2021-06-18",72.8,76.8,70.72,74.4,4088.0],["2021-06-21",79.76,80.0,76.0,76.64,1075.0],["2021-06-22",78.0,79.92,74.4,78.0,2013.0],["2021-06-23",78.4,96.0,78.4,85.6,3050.0],["2021-06-24",89.6,89.6,80.0,87.4,2488.0],["2021-06-25",88.8,103.92,83.6,100.0,5425.0],["2021-06-28",112.0,112.0,96.0,96.0,3113.0],["2021-06-29",96.0,104.0,94.08,99.6,2113.0],["2021-06-30",100.0,100.0,94.0,94.0,2663.0],["2021-07-01",95.92,96.0,80.4,95.92,5275.0],["2021-07-02",95.92,96.0,88.0,92.0,2625.0],["2021-07-06",92.0,96.0,90.0,90.0,2300.0],["2021-07-07",92.8,92.8,84.0,88.48,1913.0],["2021-07-08",89.6,92.0,88.08,90.0,1925.0],["2021-07-09",90.4,94.0,85.2,88.24,3125.0],["2021-07-12",86.0,90.0,86.0,90.0,1513.0],["2021-07-13",90.0,92.0,76.4,89.6,1825.0],["2021-07-14",88.0,88.0,67.2,85.2,1338.0],["2021-07-15",82.4,83.84,64.0,79.2,4025.0],["2021-07-16",77.2,78.0,74.08,77.2,1563.0],["2021-07-19",79.84,84.72,73.28,78.144,1050.0],["2021-07-20",78.0,79.92,78.0,79.2,1350.0],["2021-07-21",79.6,80.0,79.52,80.0,1725.0],["2021-07-22",79.44,80.0,79.44,80.0,1200.0],["2021-07-23",80.0,81.92,80.0,81.36,163.0],["2021-07-26",81.44,81.6,80.08,80.08,1125.0],["2021-07-27",80.0,80.8,79.312,80.4,225.0],["2021-07-28",80.0,80.4,79.2,79.2,950.0],["2021-07-29",79.92,80.0,77.68,78.8,713.0],["2021-07-30",77.92,79.6,77.6,78.8,363.0],["2021-08-02",80.0,80.0,73.28,76.24,725.0],["2021-08-03",76.24,77.2,72.08,77.04,1325.0],["2021-08-04",72.08,77.84,72.08,76.0,913.0],["2021-08-05",75.2,79.92,74.08,78.0,1863.0],["2021-08-06",79.36,79.84,74.08,74.08,1288.0],["2021-08-09",74.4,77.2,73.6,76.4,1875.0],["2021-08-10",77.2,83.12,77.2,81.2,1250.0],["2021-08-11",81.2,86.0,78.8,78.8,1888.0],["2021-08-12",80.88,85.6,78.08,85.6,1763.0],["2021-08-13",85.52,86.0,80.48,81.92,1500.0],["2021-08-16",84.0,84.0,72.0,77.12,10988.0],["2021-08-17",72.88,74.72,70.8,72.0,6125.0],["2021-08-18",72.0,72.0,60.16,66.48,13300.0],["2021-08-19",71.2,71.52,52.24,54.48,18138.0],["2021-08-20",56.0,78.56,56.0,69.2,10675.0],["2021-08-23",71.44,71.44,59.16,63.84,5913.0],["2021-08-24",58.0,62.64,52.8,59.2,32963.0],["2021-08-25",59.2,65.808,59.2,59.92,15850.0],["2021-08-26",60.96,70.4,60.0,70.0,14000.0],["2021-08-27",70.64,77.032,68.184,76.0,16838.0],["2021-08-30",76.08,81.4,70.24,74.4,22325.0],["2021-08-31",73.04,79.36,73.04,76.72,13963.0],["2021-09-01",78.4,92.56,75.2,89.44,29213.0],["2021-09-02",93.52,112.0,92.0,101.6,36838.0],["2021-09-03",96.56,99.92,88.08,93.52,23825.0],["2021-09-07",88.56,90.0,77.68,78.48,14150.0],["2021-09-08",78.4,87.92,78.4,86.8,4913.0],["2021-09-09",90.0,90.72,86.8,89.04,8363.0],["2021-09-10",91.12,99.92,89.2,97.6,15125.0],["2021-09-13",96.24,98.0,92.16,93.44,7725.0],["2021-09-14",94.72,96.0,91.6,94.0,7050.0],["2021-09-15",94.528,98.8,93.6,96.64,15038.0],["2021-09-16",94.32,101.648,92.0,97.6,16600.0],["2021-09-17",96.16,108.0,96.16,106.72,89863.0],["2021-09-20",105.28,105.28,95.6,98.08,11100.0],["2021-09-21",98.08,107.192,98.08,104.72,10425.0],["2021-09-22",107.12,107.2,102.896,104.8,4350.0],["2021-09-23",105.68,105.68,102.8,103.24,6900.0],["2021-09-24",102.56,104.16,97.104,103.6,4100.0],["2021-09-27",102.8,102.8,100.4,100.72,4813.0],["2021-09-28",102.24,102.24,96.72,101.92,4025.0],["2021-09-29",102.0,102.0,92.88,98.8,9175.0],["2021-09-30",98.88,98.88,88.64,89.52,6700.0],["2021-10-01",89.36,96.0,89.36,94.0,1463.0],["2021-10-04",93.92,96.16,90.48,94.48,1025.0],["2021-10-05",95.04,95.76,89.04,92.0,3938.0],["2021-10-06",88.88,97.12,88.88,94.24,3813.0],["2021-10-07",94.24,94.24,90.0,92.24,2163.0],["2021-10-08",89.68,93.44,89.68,92.0,1600.0],["2021-10-11",92.88,95.28,91.76,95.28,900.0],["2021-10-12",92.64,96.0,92.0,96.0,2800.0],["2021-10-13",94.64,99.96,94.64,98.4,3250.0],["2021-10-14",96.8,99.2,96.0,99.2,1375.0],["2021-10-15",97.84,99.2,92.536,96.48,1050.0],["2021-10-18",95.6,99.6,94.4,99.6,2050.0],["2021-10-19",99.52,102.64,96.032,102.64,5975.0],["2021-10-20",101.84,104.0,100.72,103.2,5513.0],["2021-10-21",103.112,103.6,101.92,102.0,10088.0],["2021-10-22",102.0,104.0,96.624,101.76,7175.0],["2021-10-25",99.84,104.16,99.84,103.44,5750.0],["2021-10-26",103.44,105.04,100.72,104.32,2725.0],["2021-10-27",104.96,106.0,103.92,106.0,3113.0],["2021-10-28",106.0,108.0,106.0,108.0,5125.0],["2021-10-29",108.0,119.2,108.0,119.2,14325.0],["2021-11-01",121.28,122.16,116.0,121.68,16125.0],["2021-11-02",122.48,124.64,117.6,122.88,9388.0],["2021-11-03",123.2,130.8,123.04,129.04,19825.0],["2021-11-04",130.0,142.32,129.28,141.44,18838.0],["2021-11-05",144.8,149.096,131.448,138.64,14888.0],["2021-11-08",138.64,138.64,126.08,138.56,14700.0],["2021-11-09",136.32,137.24,129.008,136.32,9375.0],["2021-11-10",133.68,140.08,130.8,138.72,3788.0],["2021-11-11",137.6,141.04,135.2,138.56,6813.0],["2021-11-12",140.0,140.0,131.92,134.0,15950.0],["2021-11-15",132.0,134.72,120.8,127.76,14325.0],["2021-11-16",124.0,129.416,122.0,127.76,7975.0],["2021-11-17",126.96,130.4,124.72,128.4,12750.0],["2021-11-18",126.64,130.8,123.96,126.96,11225.0],["2021-11-19",125.44,130.464,125.44,127.6,12250.0],["2021-11-22",125.44,128.48,121.6,126.96,9113.0],["2021-11-23",125.76,129.92,121.68,124.24,13800.0],["2021-11-24",121.84,124.16,118.0,122.32,21250.0],["2021-11-26",119.52,121.92,117.52,119.44,4800.0],["2021-11-29",119.52,121.6,116.0,120.08,12138.0],["2021-11-30",119.6,120.96,116.16,118.32,8588.0],["2021-12-01",120.0,120.88,116.56,118.0,8550.0],["2021-12-02",117.52,117.6,108.624,113.84,26700.0],["2021-12-03",113.36,113.36,102.72,107.68,18913.0],["2021-12-06",107.6,117.4,104.32,113.76,24100.0],["2021-12-07",114.88,124.36,114.88,121.36,17663.0],["2021-12-08",122.32,125.84,117.92,125.68,17125.0],["2021-12-09",126.08,137.6,126.08,128.4,26663.0],["2021-12-10",129.6,134.08,127.28,129.28,13525.0],["2021-12-13",128.032,135.12,122.0,125.04,25838.0],["2021-12-14",123.12,127.84,116.24,118.8,32650.0],["2021-12-15",115.04,130.0,112.24,116.72,54413.0],["2021-12-16",110.16,120.168,101.44,105.04,150500.0],["2021-12-17",103.68,141.096,101.648,133.76,417650.0],["2021-12-20",122.4,122.96,110.08,119.36,68188.0],["2021-12-21",119.92,129.68,113.92,124.16,53538.0],["2021-12-22",127.12,133.84,119.68,133.76,31013.0],["2021-12-23",134.0,137.16,131.392,133.36,27113.0],["2021-12-27",135.92,136.64,131.12,133.36,13163.0],["2021-12-28",131.12,131.6,124.16,125.44,10350.0],["2021-12-29",127.04,127.04,118.0,121.28,18875.0],["2021-12-30",120.16,122.0,115.2,115.2,13250.0],["2021-12-31",116.0,121.6,110.96,112.24,20113.0],["2022-01-03",113.52,116.504,108.8,114.64,15713.0],["2022-01-04",114.08,118.656,104.568,110.16,15000.0],["2022-01-05",109.12,110.08,104.8,106.64,18638.0],["2022-01-06",106.72,108.96,97.68,98.56,22000.0],["2022-01-07",97.84,98.8,93.84,95.52,8450.0],["2022-01-10",93.28,94.4,87.12,91.12,17663.0],["2022-01-11",93.92,95.76,88.48,90.32,15513.0],["2022-01-12",90.8,92.08,84.0,84.8,21688.0],["2022-01-13",84.72,87.52,81.448,83.68,12850.0],["2022-01-14",84.72,87.296,74.0,77.68,31850.0],["2022-01-18",75.12,75.12,64.16,65.76,29463.0],["2022-01-19",64.4,65.2,59.04,59.28,28625.0],["2022-01-20",60.88,69.6,58.64,59.2,29175.0],["2022-01-21",56.96,60.0,54.32,58.24,16338.0],["2022-01-24",55.52,55.52,50.2,54.88,13263.0],["2022-01-25",52.56,54.24,49.6,51.12,13688.0],["2022-01-26",51.52,57.24,51.2,53.28,14088.0],["2022-01-27",53.36,63.36,49.6,50.48,23650.0],["2022-01-28",50.56,52.64,47.208,52.64,11388.0],["2022-01-31",52.0,56.32,50.168,55.52,13613.0],["2022-02-01",55.76,58.88,53.28,56.8,7763.0],["2022-02-02",58.0,60.56,52.72,53.76,7750.0],["2022-02-03",50.96,50.96,46.8,48.0,8088.0],["2022-02-04",47.6,53.12,47.192,53.12,12675.0],["2022-02-07",53.36,63.44,52.0,56.0,36750.0],["2022-02-08",53.52,57.76,52.0,57.28,36038.0],["2022-02-09",57.84,60.96,52.48,54.32,16950.0],["2022-02-10",52.64,53.304,48.16,50.0,22388.0],["2022-02-11",50.0,53.6,48.64,50.24,9588.0],["2022-02-14",49.44,50.32,45.28,47.36,23038.0],["2022-02-15",49.44,54.64,48.24,48.72,39338.0],["2022-02-16",48.8,48.8,44.96,46.96,19238.0],["2022-02-17",45.2,46.32,41.68,43.6,18550.0],["2022-02-18",43.28,47.68,42.96,44.64,7675.0],["2022-02-22",43.44,44.48,41.128,42.88,14275.0],["2022-02-23",44.656,44.656,39.12,39.68,12175.0],["2022-02-24",37.52,43.48,35.12,41.76,19913.0],["2022-02-25",42.0,46.24,39.152,39.36,4400.0],["2022-02-28",39.2,40.72,39.04,39.6,3700.0],["2022-03-01",39.52,42.64,37.52,38.56,10338.0],["2022-03-02",39.68,39.68,36.08,36.32,14688.0],["2022-03-03",36.4,36.48,32.96,35.76,23125.0],["2022-03-04",34.96,34.96,32.08,32.48,17450.0],["2022-03-07",32.8,32.88,27.6,29.2,20613.0],["2022-03-08",29.12,31.6,27.12,29.84,19663.0],["2022-03-09",30.8,32.4,28.56,30.32,21338.0],["2022-03-10",30.4,31.84,26.0,28.64,20550.0],["2022-03-11",28.72,35.68,27.6,30.0,33438.0],["2022-03-14",29.76,32.08,24.24,24.96,28275.0],["2022-03-15",25.92,29.52,22.88,24.72,18738.0],["2022-03-16",25.44,25.44,22.08,22.96,29450.0],["2022-03-17",22.96,25.36,22.56,22.64,100738.0],["2022-03-18",24.0,26.4,22.48,24.24,299738.0],["2022-03-21",24.72,40.432,24.72,37.36,397200.0],["2022-03-22",37.36,37.36,32.4,36.88,69988.0],["2022-03-23",36.8,47.2,35.208,39.76,72088.0],["2022-03-24",38.88,39.92,35.368,37.28,33725.0],["2022-03-25",36.56,37.12,31.872,33.84,16525.0],["2022-03-28",34.8,34.8,31.92,32.56,14600.0],["2022-03-29",33.36,34.0,31.92,32.08,12900.0],["2022-03-30",32.08,32.632,31.04,32.16,9700.0],["2022-03-31",32.16,32.68,30.88,31.36,12113.0],["2022-04-01",31.6,37.12,30.96,36.4,27000.0],["2022-04-04",36.72,39.768,32.0,32.32,17600.0],["2022-04-05",31.92,33.6,31.6,32.0,10100.0],["2022-04-06",32.8,33.52,29.12,29.44,13575.0],["2022-04-07",29.04,31.08,28.16,29.84,10825.0],["2022-04-08",29.84,31.36,25.36,25.92,10338.0],["2022-04-11",25.84,27.84,24.488,26.48,12300.0],["2022-04-12",27.2,27.952,25.68,26.4,6513.0],["2022-04-13",26.08,28.56,25.36,26.8,5488.0],["2022-04-14",27.68,28.64,25.68,26.4,11650.0],["2022-04-18",26.24,29.696,24.56,25.04,14825.0],["2022-04-19",28.4,28.4,25.68,26.8,5088.0],["2022-04-20",27.6,31.28,26.08,28.48,6150.0],["2022-04-21",28.16,28.8,27.2,28.08,6275.0],["2022-04-22",27.76,29.2,27.2,27.84,6188.0],["2022-04-25",26.08,28.56,25.6,26.6,11950.0],["2022-04-26",27.76,27.76,24.88,24.88,10400.0],["2022-04-27",26.0,26.4,24.16,26.08,6288.0],["2022-04-28",26.08,27.84,25.04,27.2,7913.0],["2022-04-29",26.08,26.8,24.32,25.12,12650.0],["2022-05-02",24.64,27.36,24.64,25.84,8325.0],["2022-05-03",26.24,27.04,25.2,26.64,9763.0],["2022-05-04",26.64,28.0,25.72,27.84,7013.0],["2022-05-05",28.0,28.0,25.6,26.8,4025.0],["2022-05-06",26.72,27.6,25.44,26.72,6425.0],["2022-05-09",26.8,28.0,25.12,26.8,9875.0],["2022-05-10",26.72,27.6,25.28,26.88,6688.0],["2022-05-11",26.56,27.52,24.88,25.76,9750.0],["2022-05-12",26.32,26.96,22.88,24.0,2150.0],["2022-05-13",23.2,26.24,22.8,24.08,5775.0],["2022-05-16",24.96,25.6,23.04,23.36,12113.0],["2022-05-17",24.64,26.64,22.8,24.0,21675.0],["2022-05-18",23.2,24.32,23.2,23.52,4325.0],["2022-05-19",23.2,24.32,22.68,24.32,1375.0],["2022-05-20",24.32,25.6,23.6,23.68,9738.0],["2022-05-23",24.8,25.2,21.92,23.52,6413.0],["2022-05-24",23.84,23.84,22.88,23.52,1988.0],["2022-05-25",23.52,24.48,22.88,23.92,8738.0],["2022-05-26",23.6,24.16,22.8,22.96,6150.0],["2022-05-27",23.12,24.312,22.88,24.0,5250.0],["2022-05-31",24.16,24.28,23.28,23.92,6113.0],["2022-06-01",23.6,23.92,22.96,23.44,5000.0],["2022-06-02",23.04,24.0,22.4,23.84,2750.0],["2022-06-03",23.28,24.0,23.2,23.6,1425.0],["2022-06-06",23.92,24.0,23.2,23.76,6663.0],["2022-06-07",23.6,24.0,22.48,22.8,5175.0],["2022-06-08",23.12,25.84,22.56,25.6,4513.0],["2022-06-09",25.12,26.72,24.88,26.16,4775.0],["2022-06-10",26.16,28.56,25.512,27.76,4500.0],["2022-06-13",26.88,28.08,25.376,26.16,14088.0],["2022-06-14",26.24,28.0,25.6,27.04,8188.0],["2022-06-15",28.16,28.32,24.16,24.16,7988.0],["2022-06-16",24.72,25.888,23.28,23.92,4575.0],["2022-06-17",23.2,25.6,20.4,21.2,15838.0],["2022-06-21",20.88,21.448,18.16,19.28,8113.0],["2022-06-22",18.72,19.264,17.52,17.52,2413.0],["2022-06-23",18.32,19.744,14.72,15.2,11975.0],["2022-06-24",15.12,16.24,14.24,16.0,24925.0],["2022-06-27",16.16,16.224,15.28,15.6,3063.0],["2022-06-28",15.6,15.6,13.72,14.08,7263.0],["2022-06-29",14.08,14.08,11.6,12.0,19888.0],["2022-06-30",11.92,15.68,11.92,15.52,17238.0],["2022-07-01",15.52,15.52,14.08,15.12,6000.0],["2022-07-05",14.64,16.08,13.04,15.84,2063.0],["2022-07-06",14.88,16.96,13.76,16.48,5475.0],["2022-07-07",17.12,19.12,17.12,19.12,3825.0],["2022-07-08",18.56,21.28,17.6,21.12,6375.0],["2022-07-11",22.88,24.96,21.44,23.36,10613.0],["2022-07-12",23.52,24.64,23.04,23.68,10413.0],["2022-07-13",23.12,24.4,21.52,24.32,5963.0],["2022-07-14",23.68,25.6,22.4,24.72,6525.0],["2022-07-15",24.56,25.12,24.0,24.72,6838.0],["2022-07-18",24.72,24.8,22.72,23.8,20963.0],["2022-07-19",23.92,24.72,23.68,24.24,6075.0],["2022-07-20",24.24,25.2,24.0,24.56,4275.0],["2022-07-21",24.88,25.6,24.32,25.52,1363.0],["2022-07-22",25.12,26.16,24.24,26.0,2775.0],["2022-07-25",26.16,26.16,22.816,23.76,8600.0],["2022-07-26",23.92,24.48,22.88,23.84,7288.0],["2022-07-27",24.0,25.2,23.12,23.12,8625.0],["2022-07-28",23.92,26.0,20.8,24.96,12425.0],["2022-07-29",24.32,25.28,23.856,25.04,1363.0],["2022-08-01",24.56,25.36,23.92,24.16,1888.0],["2022-08-02",24.64,25.6,23.76,23.84,3375.0],["2022-08-03",24.08,25.44,23.68,23.76,11588.0],["2022-08-04",22.56,25.12,22.0,25.04,10175.0],["2022-08-05",24.0,25.6,24.0,24.64,8575.0],["2022-08-08",22.88,25.04,22.4,23.76,7063.0],["2022-08-09",22.56,25.2,21.92,24.48,5263.0],["2022-08-10",24.56,25.6,22.8,22.96,4638.0],["2022-08-11",23.36,24.28,22.048,22.64,3013.0],["2022-08-12",22.96,24.32,20.08,20.08,9988.0],["2022-08-15",19.44,20.88,19.44,20.88,7738.0],["2022-08-16",21.76,21.84,20.8,20.96,6038.0],["2022-08-17",21.12,22.4,20.72,20.96,4050.0],["2022-08-18",21.2,21.44,20.16,21.12,1750.0],["2022-08-19",21.6,21.6,20.64,21.52,1875.0],["2022-08-22",21.04,21.92,20.4,20.72,2350.0],["2022-08-23",21.2,21.696,20.56,21.36,1850.0],["2022-08-24",20.8,22.0,19.88,21.92,2138.0],["2022-08-25",21.52,22.96,21.44,22.96,6200.0],["2022-08-26",23.4,24.16,22.48,23.68,5300.0],["2022-08-29",24.56,24.88,22.56,22.56,2938.0],["2022-08-30",23.92,23.92,20.48,20.48,6600.0],["2022-08-31",21.52,21.68,19.2,20.0,4238.0],["2022-09-01",19.28,20.08,17.92,19.2,6538.0],["2022-09-02",21.44,22.56,19.6,21.04,938.0],["2022-09-06",21.36,22.32,20.96,22.32,863.0],["2022-09-07",22.64,25.44,22.48,25.36,4000.0],["2022-09-08",25.68,26.0,24.448,24.72,2750.0],["2022-09-09",25.76,27.12,25.76,26.88,3163.0],["2022-09-12",26.64,26.88,25.68,26.24,2000.0],["2022-09-13",25.24,26.44,24.88,26.44,4588.0],["2022-09-14",26.4,28.0,26.0,26.96,5788.0],["2022-09-15",26.24,27.04,24.64,26.16,2275.0],["2022-09-16",25.44,25.92,24.0,24.96,3438.0],["2022-09-19",25.04,25.6,23.2,25.12,2200.0],["2022-09-20",24.64,24.64,23.2,24.24,650.0],["2022-09-21",23.68,25.68,23.68,24.56,725.0],["2022-09-22",25.2,25.92,23.6,23.6,1000.0],["2022-09-23",24.0,24.0,23.44,24.0,2600.0],["2022-09-26",23.36,24.0,23.2,23.6,1125.0],["2022-09-27",23.52,24.0,23.52,23.76,600.0],["2022-09-28",22.72,23.888,22.72,23.2,413.0],["2022-09-29",22.64,23.76,20.96,23.04,1725.0],["2022-09-30",23.2,24.0,22.8,23.12,2325.0],["2022-10-03",22.88,24.0,22.64,23.92,963.0],["2022-10-04",24.08,24.8,21.24,21.84,4113.0],["2022-10-05",21.44,21.44,20.08,20.08,1150.0],["2022-10-06",20.24,22.32,19.6,19.92,4313.0],["2022-10-07",20.32,20.32,15.12,15.44,4788.0],["2022-10-10",16.08,16.08,15.36,15.36,1125.0],["2022-10-11",15.44,17.28,15.44,16.28,15300.0],["2022-10-12",15.872,15.92,13.76,13.76,2063.0],["2022-10-13",13.92,15.28,12.712,15.28,10800.0],["2022-10-14",14.64,15.2,12.4,12.4,5488.0],["2022-10-17",12.8,14.824,12.72,13.2,925.0],["2022-10-18",13.904,13.904,11.28,11.6,5925.0],["2022-10-19",11.36,11.92,10.16,10.72,3188.0],["2022-10-20",10.56,11.04,10.032,11.04,1175.0],["2022-10-21",10.0,11.12,7.448,8.0,26275.0],["2022-10-24",8.4,9.224,8.032,9.08,3588.0],["2022-10-25",9.12,11.04,9.12,10.96,6338.0],["2022-10-26",11.2,11.2,9.608,9.92,2425.0],["2022-10-27",10.88,11.2,10.4,10.8,3150.0],["2022-10-28",11.36,11.696,10.24,11.2,2738.0],["2022-10-31",10.832,10.832,9.6,9.6,2413.0],["2022-11-01",10.16,10.16,9.2,9.2,838.0],["2022-11-02",10.968,10.968,8.4,8.6,1500.0],["2022-11-03",8.64,11.0,8.4,8.4,2888.0],["2022-11-04",8.536,9.92,8.536,9.056,413.0],["2022-11-07",9.472,9.472,8.8,8.96,313.0],["2022-11-08",9.24,9.24,8.248,8.648,1488.0],["2022-11-09",8.32,8.32,8.0,8.0,900.0],["2022-11-10",8.672,8.672,8.0,8.0,1300.0],["2022-11-11",8.36,8.36,7.104,7.2,5350.0],["2022-11-14",7.48,7.76,7.2,7.52,9563.0],["2022-11-15",7.36,7.68,6.648,7.68,4800.0],["2022-11-16",7.68,7.68,7.32,7.44,863.0],["2022-11-17",7.032,7.032,6.0,6.56,5163.0],["2022-11-18",6.336,7.2,6.24,6.944,488.0],["2022-11-21",7.28,7.28,6.368,6.88,2388.0],["2022-11-22",7.24,7.52,6.48,7.288,7375.0],["2022-11-23",7.52,7.6,6.84,7.6,6350.0],["2022-11-25",7.6,7.92,7.2,7.92,5963.0],["2022-11-28",7.52,7.832,7.36,7.36,5463.0],["2022-11-29",7.52,7.92,7.44,7.64,6813.0],["2022-11-30",7.6,9.2,7.592,8.88,7550.0],["2022-12-01",9.52,9.84,8.16,8.24,2813.0],["2022-12-02",7.68,7.72,6.512,6.96,6175.0],["2022-12-05",7.752,7.752,6.904,6.904,3563.0],["2022-12-06",6.72,7.6,6.72,7.216,8888.0],["2022-12-07",7.6,9.2,7.6,8.0,6888.0],["2022-12-08",7.2,8.0,7.2,7.376,5800.0],["2022-12-09",7.68,8.24,7.68,7.76,713.0],["2022-12-12",8.0,8.0,7.2,7.232,4200.0],["2022-12-13",7.712,7.752,7.2,7.68,3025.0],["2022-12-14",7.2,7.68,5.52,6.208,8738.0],["2022-12-15",6.056,7.2,5.68,5.68,375.0],["2022-12-16",5.968,7.6,5.968,6.56,10775.0],["2022-12-19",6.8,6.816,6.24,6.352,1500.0],["2022-12-20",6.4,6.56,6.192,6.264,4863.0],["2022-12-21",6.416,6.416,6.264,6.264,3988.0],["2022-12-22",6.64,7.04,6.232,6.24,2963.0],["2022-12-23",6.24,6.24,5.04,5.048,10813.0],["2022-12-27",5.44,5.44,4.8,4.8,9763.0],["2022-12-28",4.8,5.12,4.72,4.72,4925.0],["2022-12-29",4.72,4.72,4.0,4.584,9575.0],["2022-12-30",4.4,4.84,4.4,4.632,3025.0],["2023-01-03",4.864,5.88,4.864,5.04,2563.0],["2023-01-04",5.6,5.6,5.04,5.2,1150.0],["2023-01-05",5.0,5.464,4.88,5.12,1575.0],["2023-01-06",5.04,5.04,4.4,4.856,4775.0],["2023-01-09",5.56,5.56,4.4,4.56,3813.0],["2023-01-10",4.4,5.12,4.16,5.12,8138.0],["2023-01-11",5.04,5.328,4.72,5.248,4000.0],["2023-01-12",5.04,5.2,4.72,5.2,1138.0],["2023-01-13",5.12,6.112,5.104,5.44,2700.0],["2023-01-17",5.12,5.368,4.584,4.864,7538.0],["2023-01-18",4.96,4.96,4.68,4.72,2700.0],["2023-01-19",4.64,4.64,4.488,4.488,100.0],["2023-01-20",4.92,4.92,4.4,4.408,3813.0],["2023-01-23",4.624,4.8,4.4,4.72,9088.0],["2023-01-24",4.72,4.72,4.48,4.48,475.0],["2023-01-25",4.8,4.8,4.16,4.48,3013.0],["2023-01-26",4.48,4.48,4.0,4.16,6338.0],["2023-01-27",4.24,4.8,4.0,4.392,9613.0],["2023-01-30",4.4,6.968,4.32,5.84,116375.0],["2023-01-31",6.0,6.408,4.4,4.584,38113.0],["2023-02-01",4.576,4.8,4.4,4.64,11338.0],["2023-02-02",4.64,4.872,4.24,4.624,18425.0],["2023-02-03",4.48,5.208,4.32,4.608,23288.0],["2023-02-06",4.64,5.6,4.328,4.88,49888.0],["2023-02-07",5.232,5.232,3.688,3.72,52925.0],["2023-02-08",3.6,3.76,3.4,3.448,26300.0],["2023-02-09",3.624,3.624,3.288,3.296,6613.0],["2023-02-10",3.68,3.68,3.056,3.064,16400.0],["2023-02-13",2.936,3.448,2.88,2.88,12238.0],["2023-02-14",2.88,3.024,2.64,2.8,7763.0],["2023-02-15",2.8,3.04,2.8,3.04,3850.0],["2023-02-16",2.936,3.08,2.488,2.56,25463.0],["2023-02-17",2.592,2.592,2.488,2.52,2538.0],["2023-02-21",2.72,3.192,2.528,2.992,28500.0],["2023-02-22",2.864,3.04,2.664,3.04,13113.0],["2023-02-23",2.96,3.144,2.88,3.088,7050.0],["2023-02-24",2.96,3.664,2.848,3.224,19800.0],["2023-02-27",3.2,4.24,3.04,3.84,39113.0],["2023-02-28",3.76,4.16,3.6,3.784,10463.0],["2023-03-01",3.896,3.896,3.312,3.76,7875.0],["2023-03-02",3.68,3.68,3.36,3.624,3125.0],["2023-03-03",4.0,4.0,3.352,3.6,11675.0],["2023-03-06",3.504,3.504,2.672,3.152,4950.0],["2023-03-07",3.184,3.2,3.016,3.2,2763.0],["2023-03-08",3.12,3.12,2.88,2.888,2563.0],["2023-03-09",3.04,3.92,3.04,3.2,4600.0],["2023-03-10",3.36,3.72,2.744,3.184,11975.0],["2023-03-13",3.2,3.2,2.8,2.832,2925.0],["2023-03-14",2.968,3.04,2.64,2.64,2688.0],["2023-03-15",2.72,3.04,2.48,2.56,3338.0],["2023-03-16",2.688,2.688,2.32,2.4,7150.0],["2023-03-17",2.248,2.496,2.168,2.44,8725.0],["2023-03-20",2.312,3.44,2.176,2.8,35175.0],["2023-03-21",2.608,4.08,2.608,3.56,16613.0],["2023-03-22",3.68,3.92,2.84,3.84,13100.0],["2023-03-23",4.0,4.0,3.304,3.544,2825.0],["2023-03-24",3.224,4.0,3.224,3.8,3438.0],["2023-03-27",3.688,3.688,3.44,3.44,675.0],["2023-03-28",3.6,4.0,3.224,3.68,6188.0],["2023-03-29",4.16,4.16,3.352,3.728,3450.0],["2023-03-30",3.544,3.72,3.408,3.432,1100.0],["2023-03-31",2.56,4.0,2.56,3.6,3513.0],["2023-04-03",3.712,4.0,3.424,3.592,1000.0],["2023-04-04",3.592,3.792,3.584,3.584,400.0],["2023-04-05",3.584,3.584,2.8,3.0,3513.0],["2023-04-06",2.752,3.152,2.752,2.96,1200.0],["2023-04-10",3.36,3.36,2.936,3.176,1613.0],["2023-04-11",2.824,3.152,2.824,3.152,900.0],["2023-04-12",3.056,3.28,2.92,2.96,2563.0],["2023-04-13",3.192,3.272,3.192,3.272,138.0],["2023-04-14",3.024,3.264,3.024,3.264,188.0],["2023-04-17",3.36,3.36,3.04,3.24,3250.0],["2023-04-18",3.12,3.68,3.12,3.288,3225.0],["2023-04-19",3.12,3.48,3.12,3.36,1138.0],["2023-04-20",3.28,4.08,3.24,3.84,19975.0],["2023-04-21",3.912,3.912,3.56,3.56,2075.0],["2023-04-24",3.6,3.6,2.96,2.96,4238.0],["2023-04-25",3.36,3.36,2.92,3.0,3313.0],["2023-04-26",2.96,3.36,2.92,3.36,1613.0],["2023-04-27",3.48,3.56,3.04,3.12,2575.0],["2023-04-28",2.92,2.96,2.448,2.8,3138.0],["2023-05-01",2.936,2.936,2.64,2.8,3000.0],["2023-05-02",2.912,3.056,2.608,2.928,4438.0],["2023-05-03",3.2,3.2,2.848,2.864,600.0],["2023-05-04",2.864,3.04,2.864,3.04,1075.0],["2023-05-05",3.192,3.36,2.872,2.872,188.0],["2023-05-08",2.872,3.144,2.872,3.104,1525.0],["2023-05-09",3.2,3.2,3.12,3.2,225.0],["2023-05-10",3.2,3.2,2.92,2.92,1675.0],["2023-05-11",3.064,3.2,2.92,2.92,650.0],["2023-05-12",3.04,3.04,2.8,2.8,450.0],["2023-05-15",2.88,3.52,2.8,3.12,4263.0],["2023-05-16",3.48,3.64,3.208,3.376,3950.0],["2023-05-17",3.28,3.44,3.28,3.28,938.0],["2023-05-18",3.6,3.688,3.28,3.44,6263.0],["2023-05-19",3.208,4.08,3.208,4.08,13675.0],["2023-05-22",3.752,4.08,3.752,4.04,13063.0],["2023-05-23",4.08,6.152,3.528,5.36,52063.0],["2023-05-24",5.68,5.68,5.12,5.208,16525.0],["2023-05-25",5.208,5.208,4.368,4.8,8725.0],["2023-05-26",4.68,5.672,4.48,5.288,10375.0],["2023-05-30",5.28,6.32,5.28,6.32,20350.0],["2023-05-31",6.32,6.56,4.96,5.44,36288.0],["2023-06-01",5.4,6.0,4.992,5.48,12300.0],["2023-06-02",5.448,5.968,5.448,5.76,5813.0],["2023-06-05",5.76,6.0,5.52,5.6,3725.0],["2023-06-06",5.608,6.0,5.608,5.76,3150.0],["2023-06-07",6.0,6.0,5.6,5.92,2700.0],["2023-06-08",5.84,6.08,5.68,6.048,7900.0],["2023-06-09",6.0,6.16,5.72,5.76,5700.0],["2023-06-12",5.92,6.176,4.968,6.08,10188.0],["2023-06-13",6.08,6.08,5.6,5.76,3338.0],["2023-06-14",5.96,5.96,5.16,5.28,6400.0],["2023-06-15",5.28,6.0,5.28,5.76,3000.0],["2023-06-16",5.76,6.0,5.6,5.6,3663.0],["2023-06-20",5.68,5.68,5.28,5.56,7488.0],["2023-06-21",5.6,5.92,5.44,5.72,6625.0],["2023-06-22",5.76,5.76,5.448,5.448,4213.0],["2023-06-23",5.6,5.92,5.44,5.6,30163.0],["2023-06-26",5.76,5.76,5.04,5.312,15738.0],["2023-06-27",5.52,5.68,5.2,5.528,6825.0],["2023-06-28",5.76,6.0,5.48,5.48,7188.0],["2023-06-29",5.768,6.24,5.68,5.984,3588.0],["2023-06-30",6.24,7.36,6.16,7.12,45438.0],["2023-07-03",7.48,8.4,7.36,7.6,19563.0],["2023-07-05",8.24,8.96,7.6,7.664,34775.0],["2023-07-06",7.68,7.92,6.72,6.8,27188.0],["2023-07-07",6.32,7.816,6.0,7.504,52613.0],["2023-07-10",7.0,7.28,6.0,6.43,180200.0],["2023-07-11",6.33,7.15,6.16,6.91,28400.0],["2023-07-12",6.92,7.76,6.92,7.36,26300.0],["2023-07-13",7.27,7.36,6.565,6.75,23100.0],["2023-07-14",6.56,7.42,6.56,7.3,18900.0],["2023-07-17",7.29,7.98,7.19,7.98,14900.0],["2023-07-18",8.11,8.54,7.67,7.672,22800.0],["2023-07-19",7.67,8.013,7.67,7.87,19300.0],["2023-07-20",7.79,7.9,7.6,7.71,16000.0],["2023-07-21",7.54,7.95,7.54,7.55,7300.0],["2023-07-24",7.43,8.014,7.2,7.49,10900.0],["2023-07-25",7.51,7.75,7.51,7.66,2600.0],["2023-07-26",7.78,7.82,7.265,7.28,7900.0],["2023-07-27",7.45,8.81,7.25,7.5,79200.0],["2023-07-28",7.57,8.19,7.57,8.17,9100.0],["2023-07-31",8.4,8.801,7.92,7.92,14200.0],["2023-08-01",7.91,8.59,7.78,8.54,14800.0],["2023-08-02",7.63,8.5,7.63,8.32,9500.0],["2023-08-03",8.17,8.315,7.93,8.21,4800.0],["2023-08-04",8.0,8.5,8.0,8.2,18600.0],["2023-08-07",7.82,8.75,7.82,8.51,12900.0],["2023-08-08",8.4,8.82,8.4,8.68,6000.0],["2023-08-09",8.84,9.27,8.36,9.1,12100.0],["2023-08-10",9.27,10.09,8.64,10.09,34500.0],["2023-08-11",9.75,9.75,8.78,9.319,19500.0],["2023-08-14",9.04,9.175,8.86,9.17,9900.0],["2023-08-15",8.95,9.008,8.78,8.87,3500.0],["2023-08-16",8.815,8.99,8.815,8.99,2400.0],["2023-08-17",8.77,9.19,8.77,8.84,5500.0],["2023-08-18",8.9,9.75,8.9,9.75,16800.0],["2023-08-21",9.75,9.75,9.295,9.66,7500.0],["2023-08-22",9.46,9.73,9.16,9.73,13700.0],["2023-08-23",9.54,9.62,9.153,9.46,5600.0],["2023-08-24",9.46,9.75,9.16,9.63,14000.0],["2023-08-25",9.589,9.83,9.37,9.54,11000.0],["2023-08-28",9.8,11.1,9.46,10.307,13500.0],["2023-08-29",10.56,12.445,10.42,10.96,29400.0],["2023-08-30",11.255,11.255,8.997,9.15,32900.0],["2023-08-31",9.04,9.1,7.5,8.51,22300.0],["2023-09-01",8.89,9.18,8.56,8.98,4100.0],["2023-09-05",9.53,9.77,8.711,8.711,11900.0],["2023-09-06",9.02,9.03,9.02,9.03,2600.0],["2023-09-07",9.0,9.5,8.84,9.12,11200.0],["2023-09-08",9.08,9.44,8.85,9.02,7100.0],["2023-09-11",8.89,9.6,8.89,9.34,16400.0],["2023-09-12",9.08,9.595,8.58,8.58,15200.0],["2023-09-13",8.81,9.13,8.56,8.56,12600.0],["2023-09-14",8.7,9.15,8.5,8.5,7900.0],["2023-09-15",8.5,8.79,8.02,8.52,114300.0],["2023-09-18",8.75,9.4,8.043,8.375,21600.0],["2023-09-19",8.49,8.95,8.49,8.54,5000.0],["2023-09-20",8.79,9.16,8.72,8.92,9400.0],["2023-09-21",8.75,9.38,8.518,8.99,9600.0],["2023-09-22",9.12,9.25,8.47,8.8,23600.0],["2023-09-25",8.58,8.93,8.47,8.47,6500.0],["2023-09-26",8.13,8.52,7.81,7.81,51800.0],["2023-09-27",7.61,8.056,7.61,7.62,4200.0],["2023-09-28",7.8,8.08,7.55,7.7,13800.0],["2023-09-29",8.227,8.23,7.75,7.75,7600.0],["2023-10-02",7.6,8.1,7.6,8.1,6400.0],["2023-10-03",7.61,7.83,7.61,7.81,2500.0],["2023-10-04",7.99,8.2,7.81,7.93,5800.0],["2023-10-05",8.02,8.02,7.84,7.85,3600.0],["2023-10-06",8.0,8.242,8.0,8.22,14600.0],["2023-10-09",8.15,8.15,7.901,8.129,6600.0],["2023-10-10",8.0,8.14,7.754,8.11,7500.0],["2023-10-11",8.0,8.19,7.901,8.0,8900.0],["2023-10-12",7.95,7.973,7.68,7.935,5100.0],["2023-10-13",7.55,8.0,7.55,7.9,5800.0],["2023-10-16",7.88,7.89,7.7,7.71,5100.0],["2023-10-17",7.8,8.003,7.68,7.68,12700.0],["2023-10-18",7.806,7.88,7.65,7.65,2600.0],["2023-10-19",7.65,7.65,7.65,7.65,900.0],["2023-10-20",7.6,7.6,7.5,7.5,17300.0],["2023-10-23",7.521,7.53,7.16,7.32,16200.0],["2023-10-24",7.281,7.4,6.82,7.245,2400.0],["2023-10-25",6.82,7.23,6.513,6.513,9000.0],["2023-10-26",6.2,6.295,5.65,5.942,28600.0],["2023-10-27",5.91,6.04,5.82,6.0,10300.0],["2023-10-30",6.0,6.248,6.0,6.13,14100.0],["2023-10-31",6.15,6.15,5.86,6.0,2400.0],["2023-11-01",5.91,5.95,5.61,5.775,14400.0],["2023-11-02",5.836,6.33,5.665,6.28,14000.0],["2023-11-03",6.29,6.55,6.124,6.55,9800.0],["2023-11-06",6.52,6.77,6.34,6.77,9600.0],["2023-11-07",6.09,6.7,6.09,6.7,3300.0],["2023-11-08",6.55,7.09,6.55,6.75,18900.0],["2023-11-09",6.63,6.63,5.87,6.0,22200.0],["2023-11-10",6.18,6.424,6.022,6.25,4100.0],["2023-11-13",6.0,6.5,5.76,6.01,6400.0],["2023-11-14",6.19,6.49,6.08,6.08,6700.0],["2023-11-15",6.425,6.69,6.2,6.47,8300.0],["2023-11-16",6.47,6.47,6.47,6.47,0.0],["2023-11-17",6.1,6.658,6.01,6.19,7700.0],["2023-11-20",6.0,7.4,6.0,6.778,53400.0],["2023-11-21",6.68,7.28,6.654,7.12,4200.0],["2023-11-22",6.82,8.0,6.71,7.98,19400.0],["2023-11-24",8.06,8.56,7.95,8.56,20300.0],["2023-11-27",8.25,9.015,8.1,8.98,29400.0],["2023-11-28",8.75,9.27,8.75,9.22,21800.0],["2023-11-29",9.2,9.54,9.18,9.48,17300.0],["2023-11-30",10.0,10.0,9.425,9.48,27400.0],["2023-12-01",9.63,9.89,8.11,9.85,31700.0],["2023-12-04",9.97,9.98,9.37,9.77,13400.0],["2023-12-05",9.122,9.395,8.539,9.05,15400.0],["2023-12-06",8.75,8.75,7.93,8.1,14400.0],["2023-12-07",8.682,8.682,8.11,8.31,4000.0],["2023-12-08",8.22,8.87,7.85,8.35,16100.0],["2023-12-11",8.28,8.976,7.46,8.62,14400.0],["2023-12-12",8.84,9.51,8.81,9.25,16500.0],["2023-12-13",9.424,9.45,8.573,9.11,19200.0],["2023-12-14",9.35,9.44,9.005,9.25,12300.0],["2023-12-15",9.295,9.3,8.99,8.99,9900.0],["2023-12-18",9.04,9.39,8.97,9.09,16000.0],["2023-12-19",9.03,9.41,8.78,8.78,17700.0],["2023-12-20",8.95,9.35,8.84,9.24,32700.0],["2023-12-21",9.4,9.5,9.133,9.25,20500.0],["2023-12-22",9.06,9.99,9.06,9.94,24500.0],["2023-12-26",9.98,10.66,9.53,9.59,64400.0],["2023-12-27",9.36,9.495,8.1,8.49,49200.0],["2023-12-28",8.538,9.25,7.87,8.79,48800.0],["2023-12-29",8.73,9.65,8.57,9.46,26300.0],["2024-01-02",9.32,9.936,9.0,9.54,5100.0],["2024-01-03",9.35,9.9,9.35,9.9,6100.0],["2024-01-04",9.75,10.16,9.135,10.16,18300.0],["2024-01-05",10.05,10.05,9.48,9.7,18500.0],["2024-01-08",9.77,10.178,9.3,9.32,6200.0],["2024-01-09",9.32,9.73,9.19,9.61,10000.0],["2024-01-10",9.107,9.82,9.107,9.56,7200.0],["2024-01-11",9.73,10.109,9.425,9.7,5000.0],["2024-01-12",9.78,9.78,9.14,9.59,12900.0],["2024-01-16",9.48,9.62,9.28,9.6,6100.0],["2024-01-17",9.575,9.8,9.45,9.78,10000.0],["2024-01-18",9.8,9.8,9.09,9.09,37700.0],["2024-01-19",8.91,8.95,8.41,8.41,6000.0],["2024-01-22",8.645,9.43,8.25,9.05,14500.0],["2024-01-23",9.27,10.0,9.16,9.16,1600.0],["2024-01-24",9.235,9.275,8.774,8.8,19000.0],["2024-01-25",9.06,9.481,9.0,9.2,31900.0],["2024-01-26",9.435,9.59,9.3,9.45,9200.0],["2024-01-29",9.334,9.76,9.2,9.46,8100.0],["2024-01-30",9.25,9.431,9.08,9.08,15500.0],["2024-01-31",9.2,9.55,9.2,9.21,8500.0],["2024-02-01",8.98,9.5,8.98,9.35,2700.0],["2024-02-02",9.495,9.6,9.36,9.6,12600.0],["2024-02-05",9.7,10.0,9.4,9.93,13900.0],["2024-02-06",10.1,10.14,9.572,9.92,12400.0],["2024-02-07",9.938,10.01,9.536,10.01,6000.0],["2024-02-08",10.005,10.2,9.73,9.85,22900.0],["2024-02-09",9.76,10.2,9.76,10.2,17000.0],["2024-02-12",10.19,13.24,9.95,11.9,120900.0],["2024-02-13",11.7,12.07,11.569,11.95,44400.0],["2024-02-14",12.05,13.63,11.56,11.7,41100.0],["2024-02-15",12.29,13.054,10.523,10.9,32800.0],["2024-02-16",10.91,12.275,9.3,10.0,42500.0],["2024-02-20",10.4,11.59,10.29,10.449,15000.0],["2024-02-21",10.39,10.475,10.057,10.42,10000.0],["2024-02-22",10.6,10.82,10.112,10.6,5000.0],["2024-02-23",10.35,10.71,10.22,10.71,5400.0],["2024-02-26",10.81,11.39,10.49,10.52,7000.0],["2024-02-27",10.51,10.61,9.72,9.88,22400.0],["2024-02-28",10.108,10.86,9.1,9.26,21700.0],["2024-02-29",9.69,9.91,9.54,9.54,9100.0],["2024-03-01",9.55,10.112,9.55,9.74,4700.0],["2024-03-04",9.58,10.16,9.58,10.0,6900.0],["2024-03-05",9.88,9.995,9.73,9.93,4800.0],["2024-03-06",9.875,10.04,9.5,10.04,11000.0],["2024-03-07",10.15,10.182,9.58,9.94,9200.0],["2024-03-08",10.231,10.35,9.21,9.47,17300.0],["2024-03-11",9.28,9.3,7.75,8.7,51700.0],["2024-03-12",8.6,9.47,8.41,8.41,14600.0],["2024-03-13",8.41,8.49,7.84,8.49,23200.0],["2024-03-14",8.56,9.351,8.26,8.79,29400.0],["2024-03-15",8.89,9.156,7.99,7.99,52400.0],["2024-03-18",8.25,9.49,8.25,9.01,35400.0],["2024-03-19",9.13,9.729,9.05,9.07,15000.0],["2024-03-20",8.85,9.609,8.85,9.3,42300.0],["2024-03-21",8.75,8.75,6.405,7.01,178900.0],["2024-03-22",7.51,7.51,6.83,7.18,47300.0],["2024-03-25",6.99,7.202,6.99,7.202,9800.0],["2024-03-26",7.425,7.48,7.044,7.39,39400.0],["2024-03-27",7.64,7.75,6.905,7.75,16300.0],["2024-03-28",7.52,8.454,7.52,7.63,27600.0],["2024-04-01",7.63,8.17,7.62,7.95,52700.0],["2024-04-02",8.0,8.011,7.61,7.94,14700.0],["2024-04-03",7.65,7.9,7.65,7.7,1500.0],["2024-04-04",8.158,8.158,7.89,7.99,6300.0],["2024-04-05",8.13,8.5,7.61,8.41,23900.0],["2024-04-08",8.33,8.33,8.005,8.005,2300.0],["2024-04-09",7.98,7.98,7.98,7.98,400.0],["2024-04-10",7.61,7.81,7.61,7.65,2300.0],["2024-04-11",7.94,8.0,7.18,7.3,9600.0],["2024-04-12",7.55,8.45,7.34,7.5,34400.0],["2024-04-15",8.0,8.07,7.5,7.76,52000.0],["2024-04-16",7.78,7.8,7.48,7.75,16500.0],["2024-04-17",8.005,8.01,8.0,8.0,1500.0],["2024-04-18",8.03,8.07,7.44,8.07,18600.0],["2024-04-19",7.65,7.746,7.35,7.7,20600.0],["2024-04-22",7.81,8.25,7.4,7.69,52000.0],["2024-04-23",7.05,7.3,6.74,7.16,145100.0],["2024-04-24",7.14,7.6,7.0,7.39,20000.0],["2024-04-25",7.34,8.2,7.34,8.025,18600.0],["2024-04-26",8.26,8.26,7.28,7.52,33200.0],["2024-04-29",7.89,8.24,7.72,7.97,27000.0],["2024-04-30",8.08,8.17,7.3,7.67,24400.0],["2024-05-01",7.78,7.9,7.444,7.58,23800.0],["2024-05-02",7.75,7.9,7.51,7.88,30800.0],["2024-05-03",8.13,9.04,7.97,8.95,70100.0],["2024-05-06",8.86,9.09,8.5,8.53,31100.0],["2024-05-07",8.71,9.26,8.47,8.82,18900.0],["2024-05-08",8.66,9.16,8.66,8.74,35400.0],["2024-05-09",8.68,9.0,7.8,7.95,23900.0],["2024-05-10",8.14,8.51,7.77,8.5,32600.0],["2024-05-13",8.38,8.49,7.7,7.8,15900.0],["2024-05-14",7.69,8.1,7.402,7.68,23100.0],["2024-05-15",7.68,7.86,7.39,7.5,13500.0],["2024-05-16",7.529,7.87,7.52,7.84,9200.0],["2024-05-17",7.82,7.82,7.3,7.39,10500.0],["2024-05-20",7.52,7.78,7.386,7.78,26600.0],["2024-05-21",7.8,7.89,7.73,7.85,6600.0],["2024-05-22",7.861,7.9,7.53,7.55,3900.0],["2024-05-23",7.6,7.9,7.6,7.67,2300.0],["2024-05-24",7.58,7.89,7.52,7.61,7100.0],["2024-05-28",7.61,7.98,7.5,7.96,14600.0],["2024-05-29",7.89,7.99,7.63,7.89,2500.0],["2024-05-30",7.99,8.03,7.74,7.81,5400.0],["2024-05-31",8.1,8.15,7.72,7.74,7200.0],["2024-06-03",7.85,7.85,7.18,7.26,12300.0],["2024-06-04",7.31,7.69,7.29,7.35,10600.0],["2024-06-05",7.55,7.9,7.249,7.5,19100.0],["2024-06-06",7.755,7.8,7.46,7.52,2800.0],["2024-06-07",7.61,7.772,7.6,7.71,4900.0],["2024-06-10",7.65,8.1,7.65,7.79,11300.0],["2024-06-11",7.8,8.1,7.8,8.08,3900.0],["2024-06-12",8.01,8.54,8.01,8.31,7000.0],["2024-06-13",8.67,10.52,8.27,10.33,56300.0],["2024-06-14",10.49,10.96,9.8,10.96,14000.0],["2024-06-17",11.23,12.31,10.9,11.79,76100.0],["2024-06-18",11.73,12.0,9.77,10.2,22600.0],["2024-06-20",10.41,10.46,8.79,9.42,26900.0],["2024-06-21",8.76,9.795,8.56,9.06,32000.0],["2024-06-24",9.0,9.21,8.03,8.15,32000.0],["2024-06-25",8.88,8.88,8.01,8.01,14100.0],["2024-06-26",8.19,9.076,8.1,8.85,23100.0],["2024-06-27",8.9,10.2,8.38,9.87,46800.0],["2024-06-28",10.19,10.48,9.14,10.38,30000.0],["2024-07-01",10.28,10.601,9.605,10.0,26200.0],["2024-07-02",10.0,10.0,8.68,9.77,28100.0],["2024-07-03",9.97,9.97,9.705,9.89,4700.0],["2024-07-05",9.74,10.37,9.61,9.89,27500.0],["2024-07-08",10.08,10.19,9.6,9.82,41100.0],["2024-07-09",9.88,9.88,9.004,9.28,14000.0],["2024-07-10",9.5,9.7,9.0,9.22,16100.0],["2024-07-11",9.22,9.629,8.5,8.89,16800.0],["2024-07-12",8.76,9.78,8.66,9.78,21300.0],["2024-07-15",9.81,10.95,9.81,10.79,30800.0],["2024-07-16",10.9,10.9,10.21,10.715,16200.0],["2024-07-17",10.165,10.79,10.07,10.56,5300.0],["2024-07-18",10.5,10.5,9.39,9.74,8600.0],["2024-07-19",9.77,9.85,9.51,9.6,3500.0],["2024-07-22",9.71,9.982,9.71,9.96,6100.0],["2024-07-23",9.76,9.9,9.0,9.36,8500.0],["2024-07-24",9.0,9.54,9.0,9.29,3000.0],["2024-07-25",9.24,9.24,8.89,9.24,2300.0],["2024-07-26",9.42,9.49,9.0,9.45,2900.0],["2024-07-29",9.5,9.51,8.95,9.49,17900.0],["2024-07-30",9.25,9.316,8.95,9.15,4100.0],["2024-07-31",9.15,9.725,9.05,9.41,22300.0],["2024-08-01",9.715,9.89,8.95,9.23,9100.0],["2024-08-02",8.93,9.235,8.54,8.54,4100.0],["2024-08-05",8.23,8.76,8.05,8.25,13700.0],["2024-08-06",8.25,8.795,8.06,8.33,7700.0],["2024-08-07",8.58,8.58,7.865,7.87,12600.0],["2024-08-08",7.9,8.5,7.9,8.25,38500.0],["2024-08-09",7.9,9.45,7.9,8.05,24800.0],["2024-08-12",8.0,8.49,8.0,8.23,10000.0],["2024-08-13",8.2,8.67,8.2,8.67,5400.0],["2024-08-14",8.5,9.74,8.33,9.5,84100.0],["2024-08-15",9.71,10.1,8.95,9.5,105200.0],["2024-08-16",9.54,10.21,9.36,9.36,41400.0],["2024-08-19",9.18,9.353,8.5,8.5,14300.0],["2024-08-20",8.654,9.41,8.12,8.18,24500.0],["2024-08-21",8.483,8.53,8.25,8.29,1600.0],["2024-08-22",8.32,8.34,7.8,7.93,23100.0],["2024-08-23",7.82,8.345,7.15,8.1,49900.0],["2024-08-26",8.08,8.66,7.93,8.66,12700.0],["2024-08-27",8.6,8.6,8.12,8.15,12300.0],["2024-08-28",8.15,8.15,7.76,7.99,3300.0],["2024-08-29",8.17,8.535,8.01,8.11,3700.0],["2024-08-30",8.39,8.554,8.1,8.48,5900.0],["2024-09-03",8.54,8.58,7.82,8.0,7100.0],["2024-09-04",7.9,8.221,7.8,7.83,12700.0],["2024-09-05",8.31,8.31,7.76,7.76,10300.0],["2024-09-06",7.85,7.93,7.57,7.74,5000.0],["2024-09-09",7.7,8.09,7.7,7.99,4000.0],["2024-09-10",7.94,8.2,7.77,7.95,16300.0],["2024-09-11",8.05,8.21,7.75,8.21,16900.0],["2024-09-12",7.94,8.25,7.917,7.95,19600.0],["2024-09-13",7.82,8.23,7.82,8.17,13500.0],["2024-09-16",8.2,9.06,7.88,8.1,46600.0],["2024-09-17",8.07,8.25,7.93,7.98,18900.0],["2024-09-18",8.275,8.375,7.5,7.5,26600.0],["2024-09-19",7.86,8.37,7.53,7.53,12400.0],["2024-09-20",7.853,7.853,7.357,7.59,72200.0],["2024-09-23",7.88,7.88,7.58,7.61,6700.0],["2024-09-24",7.48,7.83,6.74,6.8,15600.0],["2024-09-25",6.81,7.06,6.62,6.91,11300.0],["2024-09-26",6.9,7.09,6.75,7.09,17000.0],["2024-09-27",7.0,7.222,6.35,6.39,41100.0],["2024-09-30",6.47,6.47,5.65,6.29,52400.0],["2024-10-01",6.91,6.91,5.68,5.98,29100.0],["2024-10-02",5.74,6.207,5.359,6.207,14100.0],["2024-10-03",6.21,7.3,6.21,6.83,72300.0],["2024-10-04",6.81,7.11,6.81,7.0,17900.0],["2024-10-07",6.85,6.89,6.53,6.79,19200.0],["2024-10-08",6.74,7.0,6.63,6.63,15600.0],["2024-10-09",6.51,6.63,6.06,6.06,20100.0],["2024-10-10",6.149,6.42,6.02,6.2,20700.0],["2024-10-11",6.35,6.65,6.35,6.45,10100.0],["2024-10-14",6.65,6.94,6.6,6.79,24000.0],["2024-10-15",6.79,6.965,6.47,6.48,19200.0],["2024-10-16",6.65,8.24,6.626,7.75,81900.0],["2024-10-17",7.92,7.92,7.35,7.67,39800.0],["2024-10-18",7.64,7.64,6.9,7.0,18600.0],["2024-10-21",7.1,7.11,6.61,6.98,14200.0],["2024-10-22",7.47,7.76,6.83,7.59,45000.0],["2024-10-23",7.5,7.6,6.9,6.99,22500.0],["2024-10-24",6.95,7.13,6.759,6.85,33000.0],["2024-10-25",6.83,6.9,6.67,6.72,15400.0],["2024-10-28",7.16,7.22,6.57,6.96,24100.0],["2024-10-29",6.89,7.41,6.89,7.41,8900.0],["2024-10-30",7.285,7.65,7.2,7.4,27500.0],["2024-10-31",7.47,7.49,6.65,7.1,41500.0],["2024-11-01",7.0,7.87,7.0,7.77,33700.0],["2024-11-04",7.5,7.99,7.1,7.8,61400.0],["2024-11-05",7.99,8.21,7.945,8.12,35600.0],["2024-11-06",8.36,8.44,7.9,8.1,20600.0],["2024-11-07",8.0,8.34,7.98,8.1,36700.0],["2024-11-08",7.4,8.21,7.02,8.0,43400.0],["2024-11-11",8.0,8.0,6.95,7.21,36000.0],["2024-11-12",7.03,7.33,6.9,6.94,36500.0],["2024-11-13",7.02,7.23,6.67,7.04,23800.0],["2024-11-14",6.85,6.99,6.65,6.84,23300.0],["2024-11-15",6.84,6.88,6.72,6.88,5100.0],["2024-11-18",6.84,6.942,6.48,6.81,47300.0],["2024-11-19",6.671,6.77,6.46,6.46,21100.0],["2024-11-20",6.5,7.0,6.46,6.63,25800.0],["2024-11-21",6.63,6.76,6.473,6.74,37400.0],["2024-11-22",6.99,7.004,6.52,6.56,30300.0],["2024-11-25",6.54,6.815,6.1,6.18,35400.0],["2024-11-26",6.25,6.86,5.9,6.05,73300.0],["2024-11-27",6.179,6.365,5.93,6.03,16300.0],["2024-11-29",6.03,6.03,5.98,5.99,15700.0],["2024-12-02",5.98,6.245,5.71,5.73,62900.0],["2024-12-03",5.67,6.02,5.62,5.74,41000.0],["2024-12-04",5.69,6.14,5.61,5.62,44300.0],["2024-12-05",5.63,5.92,5.5,5.55,24400.0],["2024-12-06",5.82,6.74,5.32,6.523,39200.0],["2024-12-09",6.97,6.97,6.03,6.3,40600.0],["2024-12-10",6.47,6.65,6.143,6.44,57300.0],["2024-12-11",6.34,6.75,6.172,6.37,19600.0],["2024-12-12",6.19,6.54,5.72,5.74,13500.0],["2024-12-13",5.72,6.144,5.7,6.09,68100.0],["2024-12-16",6.09,6.09,5.71,6.04,27700.0],["2024-12-17",6.0,6.13,5.5,5.8,58000.0],["2024-12-18",5.72,6.373,5.72,5.85,18300.0],["2024-12-19",5.82,5.832,4.85,5.21,27600.0],["2024-12-20",5.11,7.03,4.62,7.03,133600.0],["2024-12-23",6.35,6.43,5.95,6.4,44500.0],["2024-12-24",6.35,6.51,6.15,6.19,27500.0],["2024-12-26",6.32,6.32,6.13,6.3,11800.0],["2024-12-27",6.02,6.35,6.02,6.04,17400.0],["2024-12-30",6.01,6.395,6.01,6.39,35100.0],["2024-12-31",6.29,6.4,6.0,6.02,18000.0],["2025-01-02",6.0,6.119,5.66,5.66,20500.0],["2025-01-03",5.92,6.25,5.725,6.24,11500.0],["2025-01-06",6.15,6.25,5.97,6.13,27300.0],["2025-01-07",6.05,6.25,5.96,5.96,36600.0],["2025-01-08",5.75,5.89,5.71,5.72,17700.0],["2025-01-10",5.62,6.24,5.62,5.76,16300.0],["2025-01-13",5.77,5.77,5.255,5.51,40900.0],["2025-01-14",5.62,5.834,5.47,5.48,12100.0],["2025-01-15",5.66,5.983,5.51,5.55,15900.0],["2025-01-16",5.69,5.95,5.535,5.95,23800.0],["2025-01-17",5.95,6.08,5.81,5.87,8200.0],["2025-01-21",5.84,6.39,5.83,6.39,15100.0],["2025-01-22",6.29,6.4,5.9,5.92,17000.0],["2025-01-23",5.89,6.19,5.81,6.19,81500.0],["2025-01-24",6.24,6.45,6.113,6.28,10000.0],["2025-01-27",6.23,6.27,5.807,6.17,9400.0],["2025-01-28",5.9,6.35,5.88,6.35,12700.0],["2025-01-29",6.466,6.62,6.3,6.3,21600.0],["2025-01-30",6.25,7.45,6.24,7.25,22900.0],["2025-01-31",6.824,7.26,6.45,7.01,31700.0],["2025-02-03",6.89,7.0,6.42,6.72,11300.0],["2025-02-04",6.7,7.15,6.7,6.94,3400.0],["2025-02-05",6.67,7.263,6.67,6.81,12000.0],["2025-02-06",6.85,6.898,6.34,6.771,20000.0],["2025-02-07",6.37,7.32,6.37,7.05,56100.0],["2025-02-10",7.0,7.1,6.62,6.95,54000.0],["2025-02-11",6.84,7.49,6.494,6.95,78300.0],["2025-02-12",6.81,7.19,6.51,6.65,25100.0],["2025-02-13",6.61,7.184,6.575,6.75,21600.0],["2025-02-14",6.89,7.024,6.64,6.84,16900.0],["2025-02-18",6.79,6.85,6.406,6.6,11500.0],["2025-02-19",6.53,6.69,5.87,6.142,23600.0],["2025-02-20",6.05,6.13,5.58,6.11,10400.0],["2025-02-21",6.16,6.176,5.5,5.51,70000.0],["2025-02-24",5.52,5.662,5.01,5.39,44500.0],["2025-02-25",5.31,5.31,4.82,5.02,18100.0],["2025-02-26",4.75,5.29,4.68,5.01,14000.0],["2025-02-27",4.97,5.13,4.774,4.9,30300.0],["2025-02-28",4.726,5.112,4.63,4.98,17400.0],["2025-03-03",4.9,4.9,4.335,4.38,49400.0],["2025-03-04",4.38,5.13,4.15,4.54,52300.0],["2025-03-05",5.06,5.41,4.35,4.89,151200.0],["2025-03-06",4.99,5.296,4.75,4.86,87200.0],["2025-03-07",4.99,5.25,4.77,5.11,56100.0],["2025-03-10",4.98,4.98,4.39,4.72,16300.0],["2025-03-11",4.842,4.956,4.35,4.75,17700.0],["2025-03-12",4.75,4.953,4.435,4.77,36100.0],["2025-03-13",4.64,5.195,4.42,4.76,120300.0],["2025-03-14",4.01,5.38,4.01,4.744,140200.0],["2025-03-17",4.74,5.234,4.65,5.23,91100.0],["2025-03-18",5.12,5.18,4.82,5.01,31400.0],["2025-03-19",4.9,6.006,4.9,5.45,269300.0],["2025-03-20",5.33,7.41,5.25,6.28,178200.0],["2025-03-21",6.54,7.97,5.89,7.38,263800.0],["2025-03-24",7.42,7.735,6.23,6.5,163100.0],["2025-03-25",6.585,6.94,6.39,6.62,100200.0],["2025-03-26",6.54,6.592,5.5,6.01,193100.0],["2025-03-27",6.05,6.785,5.85,6.32,156000.0],["2025-03-28",6.35,6.75,5.797,6.48,221200.0],["2025-03-31",4.9,5.11,4.46,4.85,919400.0],["2025-04-01",4.81,4.91,4.5,4.79,331400.0],["2025-04-02",4.75,6.238,4.5,5.52,1044900.0],["2025-04-03",4.75,5.9,4.561,4.73,589000.0],["2025-04-04",4.75,5.18,4.5,5.09,167000.0],["2025-04-07",4.83,6.5,4.505,6.12,410300.0],["2025-04-08",6.35,6.39,5.125,5.81,300800.0],["2025-04-09",5.7,5.87,5.0,5.75,231000.0],["2025-04-10",5.75,5.77,5.07,5.48,188400.0],["2025-04-11",5.48,5.86,5.25,5.68,107000.0],["2025-04-14",5.85,7.13,5.85,7.05,268500.0],["2025-04-15",6.93,8.5,6.67,8.0,273500.0],["2025-04-16",7.7,8.19,7.36,7.97,189300.0],["2025-04-17",8.0,9.266,7.719,8.07,243800.0],["2025-04-21",8.22,8.27,6.53,7.59,168100.0],["2025-04-22",7.69,8.289,7.105,8.13,146300.0],["2025-04-23",8.3,8.5,7.53,7.82,246300.0],["2025-04-24",7.92,8.34,7.16,7.53,157000.0],["2025-04-25",7.71,8.386,7.05,7.4,173300.0],["2025-04-28",7.34,7.4,5.74,7.25,379300.0],["2025-04-29",7.29,7.8,6.96,7.06,171900.0],["2025-04-30",7.23,8.03,7.053,7.74,169500.0],["2025-05-01",8.0,8.44,7.429,8.2,125100.0],["2025-05-02",8.3,9.11,8.21,8.66,149600.0],["2025-05-05",8.59,9.584,6.63,6.855,456800.0],["2025-05-06",6.93,6.93,5.76,6.33,523500.0],["2025-05-07",6.54,6.83,5.88,6.18,264100.0],["2025-05-08",6.23,6.28,5.8,5.875,310000.0],["2025-05-09",6.05,6.485,5.44,5.85,398800.0],["2025-05-12",5.85,5.99,5.365,5.5,336900.0],["2025-05-13",5.63,5.66,5.011,5.16,276700.0],["2025-05-14",5.17,5.421,4.71,5.11,429700.0],["2025-05-15",5.3,5.706,5.099,5.49,173900.0],["2025-05-16",5.38,5.55,5.05,5.28,83800.0],["2025-05-19",5.16,5.55,5.015,5.2,94700.0],["2025-05-20",5.15,5.348,4.81,4.99,121200.0],["2025-05-21",5.0,5.8,4.99,5.26,141200.0],["2025-05-22",5.19,5.459,5.0,5.07,53900.0],["2025-05-23",5.02,5.2,4.995,5.14,50600.0],["2025-05-27",5.26,5.6,4.95,5.4,106400.0],["2025-05-28",5.42,5.6,5.33,5.395,30900.0],["2025-05-29",5.39,5.53,4.9,5.075,179500.0],["2025-05-30",5.08,5.585,5.012,5.48,74900.0],["2025-06-02",5.5,5.5,5.12,5.15,54500.0],["2025-06-03",5.26,5.468,4.9,5.14,113100.0],["2025-06-04",5.19,5.43,5.12,5.35,27000.0],["2025-06-05",5.3,5.492,4.931,5.01,84100.0],["2025-06-06",5.05,5.35,5.05,5.23,68200.0],["2025-06-09",5.28,5.4,5.02,5.23,104700.0],["2025-06-10",5.23,5.47,5.1,5.11,168700.0],["2025-06-11",5.19,5.37,4.91,4.95,156800.0],["2025-06-12",4.94,5.08,4.62,4.77,250200.0],["2025-06-13",4.83,4.83,4.16,4.4,184000.0],["2025-06-16",4.5,4.99,4.5,4.99,84300.0],["2025-06-17",4.91,5.03,4.56,4.78,151800.0],["2025-06-18",4.79,5.02,4.58,4.61,67300.0],["2025-06-20",4.69,5.478,4.69,4.87,216400.0],["2025-06-23",4.83,5.13,4.75,4.76,41500.0],["2025-06-24",4.83,5.299,4.761,5.12,125000.0],["2025-06-25",5.14,5.205,4.8,4.86,68100.0],["2025-06-26",4.86,5.98,4.86,5.51,287000.0],["2025-06-27",5.55,6.14,5.55,5.66,145700.0],["2025-06-30",5.57,5.815,5.24,5.29,128600.0],["2025-07-01",5.29,5.49,5.04,5.36,65500.0],["2025-07-02",5.29,5.38,5.23,5.34,44000.0],["2025-07-03",5.35,5.71,5.35,5.42,68600.0],["2025-07-07",5.4,5.4,4.8,4.92,73300.0],["2025-07-08",5.1,5.39,4.91,4.945,133100.0],["2025-07-09",4.95,4.994,4.5,4.63,147800.0],["2025-07-10",4.57,4.855,4.22,4.37,209500.0],["2025-07-11",4.36,4.36,3.68,3.9,291200.0],["2025-07-14",3.93,4.0,3.73,3.93,62700.0],["2025-07-15",3.95,4.17,3.9,3.99,82200.0],["2025-07-16",4.02,4.218,3.801,3.88,35200.0],["2025-07-17",3.92,4.16,3.85,4.09,52000.0],["2025-07-18",4.16,4.16,3.895,3.99,17600.0],["2025-07-21",4.06,4.222,3.83,4.0,45400.0],["2025-07-22",3.97,4.19,3.85,4.06,55800.0],["2025-07-23",4.1,4.2,3.94,4.19,78700.0],["2025-07-24",4.05,4.18,3.901,3.93,53500.0],["2025-07-25",4.0,4.01,3.77,3.78,59100.0],["2025-07-28",3.88,4.087,3.7,3.99,100200.0],["2025-07-29",3.94,3.979,3.585,3.65,63200.0],["2025-07-30",3.737,3.839,3.57,3.63,53800.0],["2025-07-31",3.7,4.04,3.6,3.91,130100.0],["2025-08-01",3.732,3.962,3.55,3.62,29600.0],["2025-08-04",3.54,3.905,3.54,3.75,41500.0],["2025-08-05",3.62,3.87,3.6,3.6,30500.0],["2025-08-06",3.53,3.627,3.381,3.52,79500.0],["2025-08-07",3.562,3.625,3.41,3.53,21300.0],["2025-08-08",3.485,3.52,3.42,3.52,11400.0],["2025-08-11",3.47,3.9,3.429,3.8,50200.0],["2025-08-12",3.875,4.16,3.65,4.08,31600.0],["2025-08-13",4.1,4.63,3.935,4.06,81000.0],["2025-08-14",4.06,4.226,3.84,3.92,56000.0],["2025-08-15",4.05,4.7,4.05,4.48,228100.0],["2025-08-18",4.59,4.64,4.05,4.05,87400.0],["2025-08-19",4.03,4.25,3.65,3.9,198000.0],["2025-08-20",3.91,4.18,3.81,4.09,22700.0],["2025-08-21",3.99,4.1,3.965,4.04,7800.0],["2025-08-22",4.14,4.55,4.055,4.42,52000.0],["2025-08-25",4.42,4.58,4.17,4.305,19500.0],["2025-08-26",4.25,4.508,4.21,4.38,20700.0],["2025-08-27",4.32,4.582,4.32,4.42,8100.0],["2025-08-28",4.56,4.57,4.362,4.515,5300.0],["2025-08-29",4.44,4.59,4.44,4.46,3300.0],["2025-09-02",4.36,4.44,4.165,4.27,26200.0],["2025-09-03",4.06,4.59,4.06,4.09,18900.0],["2025-09-04",4.09,4.33,3.88,3.9,29200.0],["2025-09-05",3.9,3.9,3.665,3.72,20200.0],["2025-09-08",3.65,3.885,3.5,3.53,44400.0],["2025-09-09",3.55,3.934,3.41,3.58,35300.0],["2025-09-10",3.51,3.83,3.375,3.54,77400.0],["2025-09-11",3.55,3.76,3.11,3.15,182300.0],["2025-09-12",3.25,3.25,2.76,2.765,71100.0],["2025-09-15",2.88,3.118,2.74,3.11,99900.0],["2025-09-16",3.05,3.138,2.85,2.95,36200.0],["2025-09-17",2.99,3.1,2.831,2.945,36800.0],["2025-09-18",2.97,3.18,2.9,3.08,45800.0],["2025-09-19",3.08,3.2,3.0,3.11,68500.0],["2025-09-22",3.1,3.1,2.65,2.75,124500.0],["2025-09-23",2.96,3.109,2.55,2.69,105000.0],["2025-09-24",2.71,2.71,2.2,2.47,223700.0],["2025-09-25",2.53,2.7,2.45,2.7,165100.0],["2025-09-26",2.83,3.51,2.7,3.17,1212800.0],["2025-09-29",3.58,3.739,3.2,3.37,339100.0],["2025-09-30",3.35,3.37,3.0,3.19,144100.0],["2025-10-01",3.28,3.28,2.823,2.99,121800.0],["2025-10-02",2.93,3.086,2.85,2.97,89500.0],["2025-10-03",2.99,3.0,2.7,2.85,278900.0],["2025-10-06",2.88,3.003,2.805,2.86,102800.0],["2025-10-07",2.89,2.915,2.61,2.81,95500.0],["2025-10-08",2.81,2.86,2.51,2.64,151700.0],["2025-10-09",2.65,2.765,2.615,2.73,58100.0],["2025-10-10",2.74,2.75,2.575,2.59,36100.0],["2025-10-13",2.6,2.77,2.58,2.65,96600.0],["2025-10-14",2.61,2.85,2.55,2.71,70300.0],["2025-10-15",2.74,2.86,2.285,2.66,262000.0],["2025-10-16",2.65,2.65,2.436,2.48,102600.0],["2025-10-17",2.47,2.54,2.33,2.38,59300.0],["2025-10-20",2.43,2.55,2.415,2.53,57800.0],["2025-10-21",2.56,2.576,2.405,2.49,72100.0],["2025-10-22",2.53,2.53,2.36,2.43,49500.0],["2025-10-23",2.43,2.59,2.4,2.5,22100.0],["2025-10-24",2.55,2.97,2.51,2.82,123700.0],["2025-10-27",2.86,2.874,2.571,2.67,34800.0],["2025-10-28",2.68,2.74,2.572,2.67,23200.0],["2025-10-29",2.62,2.67,2.55,2.57,23700.0],["2025-10-30",2.55,2.729,2.464,2.5,23600.0],["2025-10-31",2.46,2.68,2.435,2.63,32700.0],["2025-11-03",2.54,2.59,2.4,2.47,44200.0],["2025-11-04",2.41,2.57,2.321,2.41,30200.0],["2025-11-05",2.43,2.43,2.32,2.39,16200.0],["2025-11-06",2.39,2.39,2.2,2.31,38800.0],["2025-11-07",2.26,2.49,2.09,2.48,165600.0],["2025-11-10",2.48,2.68,2.28,2.38,134700.0],["2025-11-11",2.36,2.58,2.3,2.53,113200.0],["2025-11-12",2.55,2.82,2.51,2.77,126900.0],["2025-11-13",2.66,2.66,1.83,1.89,470300.0],["2025-11-14",1.84,2.18,1.637,2.09,176400.0],["2025-11-17",2.12,2.13,1.645,1.71,60600.0],["2025-11-18",2.05,2.05,1.506,1.68,160500.0],["2025-11-19",1.62,1.71,1.56,1.62,35000.0],["2025-11-20",2.08,2.29,1.64,1.71,63396400.0],["2025-11-21",1.4,1.54,1.262,1.34,2210700.0],["2025-11-24",1.24,1.28,1.16,1.16,861800.0],["2025-11-25",1.24,1.31,1.16,1.24,781200.0],["2025-11-26",1.23,1.34,1.18,1.31,798900.0],["2025-11-28",1.34,1.35,1.26,1.28,532300.0],["2025-12-01",1.27,1.33,1.195,1.24,396100.0],["2025-12-02",1.26,1.26,1.15,1.21,507500.0],["2025-12-03",1.22,1.38,1.17,1.37,731200.0],["2025-12-04",1.35,1.35,1.27,1.34,453700.0],["2025-12-05",1.32,1.35,1.23,1.24,232700.0],["2025-12-08",1.28,1.316,1.17,1.22,385400.0],["2025-12-09",1.23,1.26,1.18,1.23,234500.0],["2025-12-10",1.21,1.215,1.13,1.16,273000.0],["2025-12-11",1.18,1.18,1.05,1.09,479400.0],["2025-12-12",1.08,1.18,1.03,1.11,669200.0],["2025-12-15",1.09,1.096,0.989,1.02,554800.0],["2025-12-16",1.02,1.07,0.97,0.97,416000.0],["2025-12-17",0.976,1.05,0.952,0.955,78200.0],["2025-12-18",0.97,1.0,0.902,0.911,373100.0],["2025-12-19",0.943,0.95,0.87,0.9,442000.0],["2025-12-22",0.91,0.982,0.88,0.922,447700.0],["2025-12-23",0.93,0.95,0.88,0.928,261100.0],["2025-12-24",0.888,1.049,0.888,1.03,139400.0],["2025-12-26",1.01,1.01,0.932,0.943,189000.0],["2025-12-29",0.95,0.975,0.84,0.883,353900.0],["2025-12-30",0.911,0.956,0.855,0.864,231600.0],["2025-12-31",0.876,0.909,0.85,0.875,173700.0],["2026-01-02",0.89,1.0,0.861,0.977,114200.0],["2026-01-05",1.01,1.126,1.0,1.11,314300.0],["2026-01-06",1.12,1.12,1.06,1.105,69100.0],["2026-01-07",1.1,1.12,1.0,1.05,204100.0],["2026-01-08",1.07,1.08,1.015,1.03,88100.0],["2026-01-09",1.07,1.07,0.91,0.968,173800.0],["2026-01-12",0.93,0.99,0.91,0.985,237900.0],["2026-01-13",0.99,1.06,0.99,1.0,154900.0],["2026-01-14",0.98,1.025,0.955,0.993,110200.0],["2026-01-15",1.93,2.45,1.65,1.71,295101400.0],["2026-01-16",1.59,1.73,1.22,1.51,12919000.0],["2026-01-20",1.38,1.65,1.38,1.42,3346800.0],["2026-01-21",1.39,1.65,1.37,1.49,2145200.0],["2026-01-22",1.51,1.77,1.51,1.6,2393100.0],["2026-01-23",1.66,1.8,1.6,1.74,1201400.0],["2026-01-26",1.65,1.69,1.56,1.69,816900.0],["2026-01-27",1.63,1.63,1.46,1.52,791900.0],["2026-01-28",1.53,1.555,1.425,1.43,606500.0],["2026-01-29",1.43,1.53,1.43,1.53,1779200.0],["2026-01-30",1.65,1.89,1.59,1.78,17184100.0],["2026-02-02",1.61,1.83,1.52,1.74,1535000.0],["2026-02-03",1.64,1.735,1.615,1.69,586200.0],["2026-02-04",1.61,1.715,1.55,1.68,635100.0],["2026-02-05",1.62,1.943,1.62,1.85,1118500.0],["2026-02-06",1.82,1.865,1.71,1.78,508100.0],["2026-02-09",1.75,1.835,1.668,1.81,429700.0],["2026-02-10",1.77,1.877,1.73,1.82,294800.0],["2026-02-11",1.8,1.825,1.661,1.71,310000.0],["2026-02-12",1.73,1.76,1.56,1.66,383800.0],["2026-02-13",1.63,1.823,1.62,1.74,309100.0],["2026-02-17",1.72,1.74,1.66,1.72,191800.0],["2026-02-18",1.7,1.7,1.58,1.58,167200.0],["2026-02-19",1.64,1.68,1.48,1.51,340600.0],["2026-02-20",1.47,1.55,1.38,1.38,227000.0],["2026-02-23",1.39,1.45,1.23,1.38,552600.0],["2026-02-24",1.36,1.48,1.323,1.43,285800.0],["2026-02-25",1.42,1.65,1.4,1.53,310600.0],["2026-02-26",1.58,1.82,1.58,1.8,378200.0],["2026-02-27",1.76,1.79,1.62,1.66,133400.0],["2026-03-02",1.58,1.685,1.55,1.66,150000.0],["2026-03-03",1.6,1.815,1.6,1.74,287400.0],["2026-03-04",1.68,1.8,1.67,1.7,232100.0],["2026-03-05",1.68,1.8,1.55,1.57,888000.0],["2026-03-06",1.56,1.56,1.47,1.54,492700.0],["2026-03-09",1.54,1.64,1.5,1.55,222600.0],["2026-03-10",1.6,1.6,1.47,1.48,129200.0],["2026-03-11",1.47,1.65,1.455,1.63,480100.0],["2026-03-12",1.63,1.678,1.58,1.62,233500.0],["2026-03-13",1.65,1.65,1.5,1.52,178900.0],["2026-03-16",1.52,1.61,1.46,1.5,219600.0],["2026-03-17",1.45,1.52,1.41,1.45,403900.0],["2026-03-18",1.46,1.49,1.42,1.44,110700.0],["2026-03-19",1.45,1.509,1.39,1.41,202500.0],["2026-03-20",1.4,1.43,1.335,1.36,183600.0],["2026-03-23",1.4,1.48,1.34,1.47,327700.0],["2026-03-24",1.43,1.435,1.32,1.34,290000.0],["2026-03-25",1.39,1.39,1.32,1.34,63000.0],["2026-03-26",1.33,1.37,1.26,1.26,171300.0],["2026-03-27",1.26,1.26,1.21,1.22,263800.0],["2026-03-30",1.26,1.27,1.205,1.24,213400.0],["2026-03-31",1.25,1.35,1.24,1.3,329700.0],["2026-04-01",1.26,1.265,1.13,1.14,356500.0],["2026-04-02",1.16,1.23,1.05,1.2,174600.0],["2026-04-06",1.21,1.289,1.2,1.23,127900.0],["2026-04-07",1.23,1.25,1.105,1.14,196000.0],["2026-04-08",1.21,1.23,1.105,1.11,262100.0],["2026-04-09",1.1,1.11,0.97,0.974,456700.0],["2026-04-10",1.0,1.06,0.934,1.03,253800.0],["2026-04-13",1.0,1.06,0.98,1.03,161500.0],["2026-04-14",1.05,1.12,1.03,1.07,163100.0],["2026-04-15",1.1,1.19,1.09,1.18,150100.0],["2026-04-16",1.19,1.25,1.12,1.14,165000.0],["2026-04-17",1.17,1.2,1.13,1.16,125200.0],["2026-04-20",1.16,1.23,1.15,1.18,104700.0],["2026-04-21",1.21,1.28,1.18,1.27,141800.0],["2026-04-22",1.29,1.44,1.25,1.37,297000.0],["2026-04-23",1.37,1.37,1.18,1.21,113400.0],["2026-04-24",1.24,1.26,1.174,1.24,118900.0],["2026-04-27",1.22,1.31,1.16,1.23,208800.0],["2026-04-28",1.16,1.2,1.13,1.16,128300.0],["2026-04-29",1.15,1.18,1.1,1.15,93400.0],["2026-04-30",1.16,1.23,1.125,1.22,67400.0],["2026-05-01",1.21,1.21,1.15,1.17,146500.0],["2026-05-04",1.21,1.45,1.18,1.31,449800.0],["2026-05-05",1.31,1.31,1.23,1.26,168000.0],["2026-05-06",1.3,1.3,1.19,1.21,207000.0],["2026-05-07",1.2,1.345,1.16,1.24,299200.0],["2026-05-08",1.26,1.3,1.151,1.29,185200.0],["2026-05-11",1.27,1.284,1.17,1.2,207400.0],["2026-05-12",1.22,1.22,1.15,1.15,125900.0],["2026-05-13",1.19,1.23,1.15,1.19,141100.0],["2026-05-14",1.23,1.34,1.19,1.31,174600.0],["2026-05-15",1.26,1.29,1.16,1.17,104000.0],["2026-05-18",1.24,1.24,1.16,1.19,185500.0],["2026-05-19",1.19,1.19,1.1,1.1,80300.0],["2026-05-20",1.11,1.15,1.08,1.12,82100.0],["2026-05-21",1.13,1.22,1.105,1.19,177800.0],["2026-05-22",1.2,1.22,1.155,1.17,84400.0],["2026-05-26",1.15,1.19,1.12,1.13,88700.0],["2026-05-27",1.12,1.28,1.12,1.24,172300.0],["2026-05-28",1.22,1.27,1.16,1.25,154300.0],["2026-05-29",1.26,1.35,1.245,1.28,203300.0],["2026-06-01",1.26,1.38,1.26,1.28,282500.0],["2026-06-02",1.28,1.35,1.25,1.26,74900.0],["2026-06-03",1.26,1.26,1.16,1.2,83800.0],["2026-06-04",1.16,1.37,1.16,1.3,194700.0],["2026-06-05",1.3,1.33,1.2,1.25,171300.0],["2026-06-08",1.26,1.28,1.15,1.15,89700.0],["2026-06-09",1.16,1.28,1.11,1.16,68700.0],["2026-06-10",1.19,1.29,1.15,1.26,107200.0],["2026-06-11",1.24,1.24,1.15,1.19,78700.0],["2026-06-12",1.17,1.215,1.15,1.15,56500.0],["2026-06-15",1.15,1.22,1.15,1.19,76700.0],["2026-06-16",1.19,1.2,1.14,1.15,57300.0],["2026-06-17",1.15,1.19,1.13,1.13,62800.0],["2026-06-18",1.15,1.15,1.1,1.1,168800.0],["2026-06-22",1.12,1.18,1.05,1.06,154700.0],["2026-06-23",1.05,1.08,1.025,1.03,90900.0],["2026-06-24",1.05,1.05,1.01,1.02,72500.0],["2026-06-25",1.04,1.13,1.04,1.09,111100.0],["2026-06-26",1.08,1.13,1.043,1.1,119100.0],["2026-06-29",1.1,1.13,1.06,1.06,108300.0],["2026-06-30",1.06,1.1,1.02,1.07,50000.0],["2026-07-01",1.07,1.17,1.045,1.15,82500.0],["2026-07-02",1.13,1.22,1.03,1.18,12633700.0],["2026-07-06",1.14,1.25,1.1,1.19,425056.370337]]}