{"t":"AURA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-29",14.1,18.37,14.0,14.8,1573600.0],["2021-11-01",14.85,16.9,14.46,15.3,433400.0],["2021-11-02",15.06,21.0,15.02,17.21,619600.0],["2021-11-03",17.01,18.72,15.52,17.83,197500.0],["2021-11-04",17.82,19.85,17.5,18.31,207700.0],["2021-11-05",19.721,21.485,17.22,18.69,212200.0],["2021-11-08",18.5,20.048,15.8,15.8,274300.0],["2021-11-09",16.05,17.47,16.05,17.15,94400.0],["2021-11-10",17.0,17.29,16.0,16.26,106800.0],["2021-11-11",16.71,17.69,16.475,17.25,86700.0],["2021-11-12",17.23,18.305,17.06,17.49,85800.0],["2021-11-15",16.878,20.84,16.878,20.7,217200.0],["2021-11-16",20.39,26.16,20.345,24.89,234200.0],["2021-11-17",24.88,25.218,23.141,23.99,147500.0],["2021-11-18",23.83,24.555,21.78,22.31,94600.0],["2021-11-19",22.35,24.0,21.38,22.5,69500.0],["2021-11-22",22.5,23.17,18.5,19.82,121900.0],["2021-11-23",19.82,21.585,17.02,17.95,101900.0],["2021-11-24",18.62,22.791,17.7,19.99,301200.0],["2021-11-26",19.24,22.97,18.53,22.62,85000.0],["2021-11-29",22.2,22.2,16.61,17.75,189600.0],["2021-11-30",18.06,18.75,16.65,17.44,47700.0],["2021-12-01",18.0,18.75,17.2,18.11,73100.0],["2021-12-02",17.97,19.34,17.685,19.14,74800.0],["2021-12-03",18.85,18.99,17.075,18.61,54400.0],["2021-12-06",19.0,19.0,16.04,16.56,77000.0],["2021-12-07",16.51,17.63,15.0,15.7,207900.0],["2021-12-08",15.7,17.15,15.2,16.56,149900.0],["2021-12-09",16.98,17.349,16.11,17.2,52100.0],["2021-12-10",16.029,17.3,16.029,17.25,28700.0],["2021-12-13",17.0,17.21,15.805,16.45,59300.0],["2021-12-14",16.465,17.59,15.84,17.0,96400.0],["2021-12-15",17.55,19.11,16.426,18.26,84400.0],["2021-12-16",17.83,19.27,17.48,18.13,120300.0],["2021-12-17",17.94,18.34,15.25,16.11,715300.0],["2021-12-20",15.37,16.595,13.5,14.76,460700.0],["2021-12-21",14.57,15.23,14.28,15.01,126400.0],["2021-12-22",14.99,15.75,14.92,15.32,52400.0],["2021-12-23",15.4,16.51,15.125,16.04,31700.0],["2021-12-27",16.1,17.61,15.521,17.61,35200.0],["2021-12-28",17.61,17.99,15.99,16.18,34300.0],["2021-12-29",16.14,16.51,15.75,16.51,26800.0],["2021-12-30",16.35,16.99,15.84,16.62,19100.0],["2021-12-31",16.33,17.26,16.33,16.98,28700.0],["2022-01-03",17.32,18.99,16.925,18.79,33600.0],["2022-01-04",18.59,19.67,18.01,18.94,89600.0],["2022-01-05",18.37,18.91,17.11,17.3,15400.0],["2022-01-06",17.4,18.3,16.472,18.25,12400.0],["2022-01-07",18.61,18.85,16.73,16.93,12500.0],["2022-01-10",17.0,17.95,16.48,17.73,8800.0],["2022-01-11",17.95,17.95,16.91,17.59,10400.0],["2022-01-12",17.87,17.87,15.94,15.94,14200.0],["2022-01-13",16.73,16.8,15.87,16.45,19900.0],["2022-01-14",16.0,16.4,15.8,16.4,18500.0],["2022-01-18",16.39,16.4,15.865,16.26,8100.0],["2022-01-19",16.66,19.5,16.38,19.5,99200.0],["2022-01-20",19.99,19.99,17.78,18.16,35600.0],["2022-01-21",17.98,18.34,16.74,17.81,24300.0],["2022-01-24",17.51,18.25,17.3,18.01,48700.0],["2022-01-25",18.2,19.024,17.71,17.87,14400.0],["2022-01-26",18.34,18.34,17.41,17.69,14800.0],["2022-01-27",17.69,19.09,17.51,17.76,9300.0],["2022-01-28",17.85,18.44,17.58,17.75,7200.0],["2022-01-31",18.07,18.25,17.153,18.25,14000.0],["2022-02-01",18.42,18.538,17.355,18.22,13200.0],["2022-02-02",18.42,18.42,17.68,17.81,12000.0],["2022-02-03",17.78,18.4,17.3,18.2,42300.0],["2022-02-04",18.276,18.276,17.76,18.04,4400.0],["2022-02-07",17.91,19.23,17.9,19.11,14900.0],["2022-02-08",19.0,19.0,17.85,18.19,23000.0],["2022-02-09",17.85,18.28,17.5,18.11,9600.0],["2022-02-10",17.62,18.97,17.535,18.33,12200.0],["2022-02-11",18.38,18.93,17.63,17.82,24500.0],["2022-02-14",17.53,19.78,17.53,18.56,27800.0],["2022-02-15",19.839,21.4,18.6,20.99,40700.0],["2022-02-16",20.52,21.99,20.52,21.99,22100.0],["2022-02-17",21.99,22.35,20.0,20.0,34400.0],["2022-02-18",19.85,20.09,17.395,17.9,35900.0],["2022-02-22",17.601,19.36,17.292,19.16,26000.0],["2022-02-23",19.03,20.253,18.285,19.17,36300.0],["2022-02-24",17.68,19.415,17.63,19.01,16700.0],["2022-02-25",20.5,20.52,18.1,18.21,38500.0],["2022-02-28",18.61,19.093,17.5,17.9,36400.0],["2022-03-01",18.303,19.534,18.04,18.78,29000.0],["2022-03-02",18.59,18.88,17.485,18.54,71300.0],["2022-03-03",18.72,19.32,17.94,18.35,33000.0],["2022-03-04",18.548,19.61,17.81,18.99,31000.0],["2022-03-07",18.76,19.46,17.87,18.22,33600.0],["2022-03-08",17.95,19.4,17.85,17.9,8800.0],["2022-03-09",18.31,19.05,18.02,18.94,18400.0],["2022-03-10",18.9,19.19,18.19,19.03,22800.0],["2022-03-11",19.43,20.38,18.82,19.22,26000.0],["2022-03-14",19.34,20.3,18.879,19.83,22100.0],["2022-03-15",19.83,21.9,19.35,21.53,21700.0],["2022-03-16",21.9,23.39,21.23,22.31,40800.0],["2022-03-17",21.75,23.026,20.665,21.06,28100.0],["2022-03-18",22.02,22.94,19.17,22.0,86600.0],["2022-03-21",22.48,22.98,20.885,21.66,48000.0],["2022-03-22",21.39,22.39,20.21,21.48,51900.0],["2022-03-23",22.31,22.31,20.51,20.51,113000.0],["2022-03-24",20.18,21.16,20.18,21.16,18300.0],["2022-03-25",21.395,21.99,20.99,21.17,11300.0],["2022-03-28",21.95,23.34,21.63,23.34,9700.0],["2022-03-29",23.82,24.08,21.21,22.0,28900.0],["2022-03-30",21.73,23.55,21.075,22.99,21700.0],["2022-03-31",22.56,22.88,21.62,22.0,19600.0],["2022-04-01",22.43,22.68,21.191,21.86,14800.0],["2022-04-04",21.89,22.61,20.388,21.51,42100.0],["2022-04-05",22.95,22.95,20.735,21.25,24300.0],["2022-04-06",21.2,22.05,20.75,21.0,34900.0],["2022-04-07",19.994,21.18,19.07,19.72,42900.0],["2022-04-08",19.05,19.755,18.13,19.24,79400.0],["2022-04-11",18.79,18.79,16.33,17.1,56500.0],["2022-04-12",18.28,18.28,16.71,16.96,64400.0],["2022-04-13",16.78,18.46,16.78,18.26,28800.0],["2022-04-14",18.26,19.16,17.08,17.85,63700.0],["2022-04-18",17.75,18.69,16.73,17.51,35300.0],["2022-04-19",17.23,17.98,17.04,17.75,20000.0],["2022-04-20",18.19,18.19,17.39,17.96,49300.0],["2022-04-21",17.84,17.84,16.93,17.13,22600.0],["2022-04-22",17.3,18.02,16.5,16.88,46400.0],["2022-04-25",16.62,17.93,16.51,17.56,20600.0],["2022-04-26",17.23,18.92,16.545,18.04,48900.0],["2022-04-27",16.9,17.455,16.0,16.21,86000.0],["2022-04-28",16.22,16.52,15.25,15.95,78300.0],["2022-04-29",15.95,17.9,15.22,16.96,88900.0],["2022-05-02",16.85,17.87,16.15,17.87,20400.0],["2022-05-03",17.64,17.75,16.79,17.73,36300.0],["2022-05-04",17.51,18.21,16.92,17.92,40400.0],["2022-05-05",17.61,18.06,16.92,17.91,64000.0],["2022-05-06",17.62,18.11,16.63,17.9,54900.0],["2022-05-09",17.93,17.93,15.5,15.94,42900.0],["2022-05-10",15.81,17.27,15.81,16.66,60700.0],["2022-05-11",16.35,16.785,15.25,15.77,51800.0],["2022-05-12",15.175,16.16,15.175,15.63,20500.0],["2022-05-13",16.14,17.7,15.25,16.54,69900.0],["2022-05-16",16.73,17.2,16.0,16.32,37300.0],["2022-05-17",16.75,17.573,16.545,17.05,32800.0],["2022-05-18",16.95,17.54,16.95,17.2,18700.0],["2022-05-19",16.693,17.97,16.693,17.66,63500.0],["2022-05-20",17.94,18.16,16.07,17.02,89600.0],["2022-05-23",16.94,17.805,16.94,17.28,63600.0],["2022-05-24",17.225,17.225,16.25,16.765,63100.0],["2022-05-25",16.36,16.765,16.25,16.5,48100.0],["2022-05-26",16.38,17.1,16.35,16.48,65000.0],["2022-05-27",16.34,17.27,16.26,17.01,57100.0],["2022-05-31",16.81,17.53,16.7,17.47,45300.0],["2022-06-01",17.36,17.675,16.14,16.41,73500.0],["2022-06-02",16.2,17.23,16.2,17.19,63300.0],["2022-06-03",17.33,18.25,17.28,17.59,76900.0],["2022-06-06",17.86,18.6,17.24,17.49,98700.0],["2022-06-07",17.24,17.793,14.28,16.18,142200.0],["2022-06-08",15.95,16.99,15.695,16.78,49900.0],["2022-06-09",16.69,16.98,14.88,15.07,116800.0],["2022-06-10",15.08,15.38,14.51,15.06,148300.0],["2022-06-13",14.94,15.29,12.565,13.25,244700.0],["2022-06-14",13.25,13.25,12.79,13.18,230300.0],["2022-06-15",13.84,14.13,13.395,13.72,185100.0],["2022-06-16",13.0,13.49,12.51,12.87,174100.0],["2022-06-17",12.98,14.12,12.44,13.76,238900.0],["2022-06-21",14.09,14.49,12.78,13.2,159100.0],["2022-06-22",13.25,13.47,12.59,13.16,172700.0],["2022-06-23",13.69,14.37,11.98,12.37,406000.0],["2022-06-24",12.4,13.78,12.065,13.31,1527900.0],["2022-06-27",13.32,13.645,12.85,12.91,105900.0],["2022-06-28",12.83,13.04,12.15,12.44,117600.0],["2022-06-29",12.5,12.675,12.02,12.57,87800.0],["2022-06-30",12.85,14.25,12.8,14.17,229400.0],["2022-07-01",14.04,14.64,13.61,14.21,104800.0],["2022-07-05",13.92,14.63,13.795,14.53,119700.0],["2022-07-06",14.71,14.98,14.3,14.41,112500.0],["2022-07-07",14.61,15.56,14.6,15.3,81800.0],["2022-07-08",15.08,15.52,14.885,15.15,40300.0],["2022-07-11",15.03,15.41,14.35,14.38,46700.0],["2022-07-12",14.42,14.55,13.65,14.15,38700.0],["2022-07-13",14.06,14.27,13.77,14.18,29200.0],["2022-07-14",14.02,14.07,13.5,14.03,56400.0],["2022-07-15",14.42,14.71,14.03,14.36,55900.0],["2022-07-18",14.57,14.6,13.59,13.69,35000.0],["2022-07-19",14.24,14.8,14.06,14.74,64500.0],["2022-07-20",14.9,14.94,13.7,13.73,50700.0],["2022-07-21",13.64,14.07,13.41,13.89,38600.0],["2022-07-22",13.77,13.88,13.44,13.6,42400.0],["2022-07-25",13.47,13.97,13.47,13.89,17100.0],["2022-07-26",13.89,14.61,13.76,14.4,41700.0],["2022-07-27",14.58,14.6,14.08,14.27,34700.0],["2022-07-28",14.11,14.215,14.03,14.13,18200.0],["2022-07-29",14.17,14.49,13.9,14.26,33500.0],["2022-08-01",14.12,14.355,13.27,13.35,38500.0],["2022-08-02",13.31,14.13,13.29,13.66,25200.0],["2022-08-03",13.9,14.45,13.57,14.0,77300.0],["2022-08-04",14.18,14.67,14.15,14.27,22200.0],["2022-08-05",14.22,15.45,14.08,15.41,27200.0],["2022-08-08",15.5,17.0,15.195,16.41,65100.0],["2022-08-09",16.39,19.18,16.33,18.36,68300.0],["2022-08-10",18.83,20.31,18.304,19.08,82700.0],["2022-08-11",19.29,19.29,17.1,17.44,31600.0],["2022-08-12",18.55,19.37,18.25,18.99,52600.0],["2022-08-15",18.89,19.095,18.55,18.85,20200.0],["2022-08-16",18.97,19.09,18.3,18.58,19100.0],["2022-08-17",18.57,24.83,18.57,20.34,224700.0],["2022-08-18",18.05,18.7,16.525,17.59,114000.0],["2022-08-19",17.21,17.3,15.82,16.39,62000.0],["2022-08-22",16.21,17.18,15.58,15.79,27500.0],["2022-08-23",15.63,16.3,13.21,13.31,70400.0],["2022-08-24",14.23,14.23,12.67,13.16,86600.0],["2022-08-25",13.13,13.79,13.13,13.32,30200.0],["2022-08-26",13.49,13.72,12.81,13.16,77600.0],["2022-08-29",12.83,13.43,12.787,13.25,38500.0],["2022-08-30",13.41,13.47,12.78,13.26,37600.0],["2022-08-31",13.28,13.38,13.15,13.36,22300.0],["2022-09-01",13.15,13.99,13.15,13.29,46500.0],["2022-09-02",13.34,13.47,13.0,13.1,69900.0],["2022-09-06",13.35,14.49,13.18,13.85,90900.0],["2022-09-07",13.71,14.65,13.43,14.19,69600.0],["2022-09-08",14.08,15.89,13.89,15.71,46400.0],["2022-09-09",15.64,15.86,14.3,15.46,51200.0],["2022-09-12",15.7,17.46,15.26,17.1,78100.0],["2022-09-13",17.0,17.6,15.45,15.51,131000.0],["2022-09-14",15.37,15.41,13.305,14.36,97900.0],["2022-09-15",14.27,14.92,13.94,14.37,101700.0],["2022-09-16",13.85,15.49,13.85,14.96,448700.0],["2022-09-19",14.55,15.06,14.08,15.05,59400.0],["2022-09-20",15.23,16.31,14.98,16.28,58800.0],["2022-09-21",16.0,16.0,15.16,15.45,79700.0],["2022-09-22",15.4,15.4,14.485,14.78,55400.0],["2022-09-23",14.755,15.37,14.58,14.86,50000.0],["2022-09-26",14.77,15.5,14.52,14.64,55400.0],["2022-09-27",14.78,15.42,14.78,15.39,35900.0],["2022-09-28",15.5,19.175,15.4,18.35,208600.0],["2022-09-29",18.07,18.07,16.2,17.24,55000.0],["2022-09-30",17.13,18.6,16.84,18.12,102500.0],["2022-10-03",17.95,17.95,14.27,14.59,161600.0],["2022-10-04",14.58,15.24,13.43,14.13,81300.0],["2022-10-05",13.23,14.66,13.23,13.9,63100.0],["2022-10-06",13.51,13.91,12.745,13.77,66300.0],["2022-10-07",13.52,14.68,13.34,13.77,55000.0],["2022-10-10",13.57,14.24,13.34,13.78,42500.0],["2022-10-11",13.345,13.98,12.76,13.27,69300.0],["2022-10-12",13.34,13.59,12.95,13.23,43000.0],["2022-10-13",13.04,14.79,13.0,14.49,65200.0],["2022-10-14",14.36,14.36,13.38,13.56,56200.0],["2022-10-17",13.87,14.18,13.62,13.97,89500.0],["2022-10-18",14.0,14.0,13.25,13.39,51300.0],["2022-10-19",13.37,13.573,12.41,12.57,138200.0],["2022-10-20",12.71,13.24,12.17,12.33,41700.0],["2022-10-21",12.62,12.99,11.77,12.49,115000.0],["2022-10-24",12.5,13.64,12.5,12.79,61100.0],["2022-10-25",13.44,13.485,12.645,12.75,41400.0],["2022-10-26",12.85,13.425,12.06,12.59,38500.0],["2022-10-27",12.99,13.2,12.6,12.81,32100.0],["2022-10-28",13.09,13.09,12.89,13.0,60600.0],["2022-10-31",12.45,12.645,12.19,12.39,68900.0],["2022-11-01",12.53,12.65,12.25,12.51,28400.0],["2022-11-02",12.4,12.605,12.255,12.33,50300.0],["2022-11-03",12.25,12.49,12.2,12.27,15800.0],["2022-11-04",12.13,12.165,11.37,12.04,44000.0],["2022-11-07",12.11,13.0,11.885,12.15,38800.0],["2022-11-08",12.3,12.935,11.67,12.19,53800.0],["2022-11-09",12.04,12.24,11.52,11.68,119900.0],["2022-11-10",12.0,12.5,11.37,11.9,757500.0],["2022-11-11",12.63,13.1,12.41,12.86,75700.0],["2022-11-14",12.77,13.33,12.77,13.03,88900.0],["2022-11-15",13.05,13.66,12.225,13.6,112200.0],["2022-11-16",13.63,14.0,13.51,13.98,119500.0],["2022-11-17",13.86,14.17,13.22,14.02,44100.0],["2022-11-18",14.32,14.34,13.78,14.12,39900.0],["2022-11-21",13.92,14.23,13.55,13.75,37800.0],["2022-11-22",13.72,14.18,13.72,14.04,28800.0],["2022-11-23",14.05,14.31,14.03,14.08,23000.0],["2022-11-25",14.19,14.19,13.02,13.8,12700.0],["2022-11-28",13.77,13.99,13.321,13.51,18000.0],["2022-11-29",13.4,14.323,13.4,13.69,15300.0],["2022-11-30",13.84,14.38,13.26,14.28,23700.0],["2022-12-01",11.88,13.72,11.29,13.42,1506900.0],["2022-12-02",13.15,14.29,13.05,13.12,163700.0],["2022-12-05",13.0,13.22,12.2,12.38,67100.0],["2022-12-06",12.37,12.53,11.98,12.25,62600.0],["2022-12-07",12.36,12.71,12.19,12.43,37100.0],["2022-12-08",12.71,12.92,12.24,12.78,65100.0],["2022-12-09",12.78,12.878,11.85,12.19,42500.0],["2022-12-12",12.21,12.21,11.35,12.07,51100.0],["2022-12-13",12.37,12.575,11.81,12.07,39800.0],["2022-12-14",12.0,12.23,11.9,12.03,39700.0],["2022-12-15",11.79,12.16,11.79,11.95,33800.0],["2022-12-16",11.9,12.33,11.89,12.17,87500.0],["2022-12-19",12.23,12.23,11.87,11.92,58200.0],["2022-12-20",11.92,11.96,11.3,11.56,53000.0],["2022-12-21",11.64,11.64,10.975,11.17,63900.0],["2022-12-22",10.99,11.4,10.75,10.93,37000.0],["2022-12-23",10.91,10.99,10.49,10.88,33000.0],["2022-12-27",10.86,10.86,10.45,10.49,59500.0],["2022-12-28",10.52,10.6,9.43,9.86,89400.0],["2022-12-29",9.99,10.48,9.58,10.36,31100.0],["2022-12-30",10.2,10.94,10.2,10.5,43200.0],["2023-01-03",10.62,10.965,10.39,10.67,298000.0],["2023-01-04",10.88,10.88,10.62,10.69,41900.0],["2023-01-05",10.5,10.6,10.0,10.37,68900.0],["2023-01-06",10.53,10.62,10.2,10.5,50000.0],["2023-01-09",10.5,10.6,10.18,10.48,181300.0],["2023-01-10",10.52,11.655,10.41,11.18,89000.0],["2023-01-11",11.12,11.285,10.13,10.89,46100.0],["2023-01-12",11.0,11.05,10.45,10.87,161600.0],["2023-01-13",10.87,11.953,10.75,11.4,117200.0],["2023-01-17",11.41,11.575,11.08,11.19,74000.0],["2023-01-18",11.23,11.23,10.36,10.45,40900.0],["2023-01-19",10.33,10.37,9.67,10.18,83200.0],["2023-01-20",10.33,10.66,9.85,10.5,37400.0],["2023-01-23",10.492,10.98,9.58,10.65,39800.0],["2023-01-24",10.64,10.81,10.25,10.5,36900.0],["2023-01-25",10.285,10.53,9.95,10.04,97500.0],["2023-01-26",10.14,10.14,9.93,10.04,218700.0],["2023-01-27",10.07,10.34,9.96,10.07,119400.0],["2023-01-30",10.02,10.66,10.02,10.58,118500.0],["2023-01-31",10.56,10.61,10.085,10.41,111900.0],["2023-02-01",10.215,10.395,9.83,10.3,158300.0],["2023-02-02",10.42,10.49,10.0,10.25,141300.0],["2023-02-03",10.23,10.42,10.0,10.13,120900.0],["2023-02-06",10.2,11.44,10.2,11.21,67900.0],["2023-02-07",11.11,12.31,11.0,12.11,83100.0],["2023-02-08",12.08,12.08,11.41,11.43,88500.0],["2023-02-09",11.63,11.63,10.9,10.99,50700.0],["2023-02-10",11.02,11.2,10.4,10.74,176500.0],["2023-02-13",10.73,11.095,10.6,10.74,61100.0],["2023-02-14",10.72,11.34,10.6,11.06,86100.0],["2023-02-15",11.09,11.553,10.814,11.15,36500.0],["2023-02-16",11.1,11.2,10.3,10.35,84400.0],["2023-02-17",10.43,10.535,10.2,10.34,77200.0],["2023-02-21",10.28,10.96,10.202,10.38,114100.0],["2023-02-22",10.38,10.42,10.2,10.28,84300.0],["2023-02-23",10.29,10.578,10.15,10.46,89400.0],["2023-02-24",10.27,10.59,10.22,10.31,47000.0],["2023-02-27",10.28,10.48,10.0,10.07,68700.0],["2023-02-28",10.06,10.31,9.92,9.99,77100.0],["2023-03-01",9.98,10.24,9.94,10.1,57000.0],["2023-03-02",9.99,10.25,9.97,10.01,35700.0],["2023-03-03",10.06,10.38,9.933,10.22,64200.0],["2023-03-06",10.17,10.79,10.08,10.79,83800.0],["2023-03-07",10.67,10.776,10.33,10.6,88600.0],["2023-03-08",10.6,10.9,10.06,10.52,92500.0],["2023-03-09",10.6,10.69,9.93,10.0,91000.0],["2023-03-10",10.03,10.1,9.5,10.0,276500.0],["2023-03-13",9.95,10.665,9.95,10.41,94100.0],["2023-03-14",10.65,10.83,10.13,10.31,82200.0],["2023-03-15",10.16,10.232,9.85,10.18,111800.0],["2023-03-16",10.07,10.305,9.98,10.21,163400.0],["2023-03-17",10.25,10.61,10.0,10.35,1039900.0],["2023-03-20",10.35,10.62,10.05,10.21,100300.0],["2023-03-21",10.28,10.86,10.28,10.48,89700.0],["2023-03-22",10.48,10.79,10.06,10.08,101100.0],["2023-03-23",10.1,10.38,9.558,10.34,635400.0],["2023-03-24",10.31,10.32,9.42,9.6,128600.0],["2023-03-27",9.58,9.78,8.77,8.9,99900.0],["2023-03-28",8.95,9.44,8.63,9.23,122800.0],["2023-03-29",9.28,9.47,9.15,9.32,74200.0],["2023-03-30",9.33,9.485,8.71,8.88,75200.0],["2023-03-31",8.97,9.4,8.89,9.28,126100.0],["2023-04-03",9.28,9.58,9.225,9.32,85400.0],["2023-04-04",9.21,9.7,8.64,8.66,101300.0],["2023-04-05",8.63,8.73,8.13,8.51,90100.0],["2023-04-06",8.6,9.44,8.49,8.63,37400.0],["2023-04-10",8.63,8.84,8.28,8.63,179100.0],["2023-04-11",8.858,8.95,8.65,8.83,48700.0],["2023-04-12",8.91,8.95,8.44,8.6,101000.0],["2023-04-13",8.57,8.95,8.54,8.645,55600.0],["2023-04-14",8.71,8.81,8.55,8.7,67300.0],["2023-04-17",8.84,9.07,8.785,8.9,47800.0],["2023-04-18",8.99,8.99,8.713,8.76,36900.0],["2023-04-19",8.71,8.865,8.51,8.77,47400.0],["2023-04-20",8.7,8.77,8.52,8.7,47800.0],["2023-04-21",8.64,8.85,8.61,8.8,87100.0],["2023-04-24",8.9,9.21,8.75,8.91,80800.0],["2023-04-25",8.95,9.69,8.89,9.05,140200.0],["2023-04-26",9.05,9.16,8.825,9.0,71300.0],["2023-04-27",9.07,9.39,8.93,9.17,90200.0],["2023-04-28",9.16,9.32,8.99,9.04,45900.0],["2023-05-01",9.07,9.125,8.865,9.06,132500.0],["2023-05-02",9.06,9.24,8.94,9.04,142600.0],["2023-05-03",9.05,9.44,8.895,9.09,88300.0],["2023-05-04",9.05,9.48,8.99,9.29,63100.0],["2023-05-05",9.31,9.89,9.31,9.71,56800.0],["2023-05-08",9.75,10.055,9.66,9.89,52800.0],["2023-05-09",9.9,10.14,9.81,10.1,34800.0],["2023-05-10",10.25,10.45,10.04,10.2,40500.0],["2023-05-11",10.21,10.27,10.06,10.21,37400.0],["2023-05-12",10.23,10.51,10.2,10.25,35300.0],["2023-05-15",10.25,10.78,10.24,10.73,39600.0],["2023-05-16",10.8,11.22,10.65,10.94,52800.0],["2023-05-17",11.03,11.5,10.825,11.42,85000.0],["2023-05-18",11.41,12.0,11.16,11.88,91400.0],["2023-05-19",12.01,12.6,11.83,12.32,103700.0],["2023-05-22",12.45,13.07,11.71,11.84,117100.0],["2023-05-23",11.96,12.56,11.49,11.73,67100.0],["2023-05-24",11.64,11.64,10.96,11.11,34600.0],["2023-05-25",11.15,11.28,10.44,10.73,49700.0],["2023-05-26",10.67,11.6,10.67,11.2,57600.0],["2023-05-30",11.24,11.65,11.2,11.4,36300.0],["2023-05-31",11.29,11.56,11.0,11.32,37000.0],["2023-06-01",11.39,12.4,11.39,12.08,42200.0],["2023-06-02",12.26,12.36,11.82,12.1,80800.0],["2023-06-05",11.99,12.44,11.829,12.2,43900.0],["2023-06-06",12.25,13.5,12.25,13.33,83600.0],["2023-06-07",13.33,13.35,12.81,12.83,81400.0],["2023-06-08",12.82,13.02,12.6,12.66,45200.0],["2023-06-09",12.89,12.89,12.43,12.48,40300.0],["2023-06-12",12.5,12.9,12.48,12.51,82500.0],["2023-06-13",12.57,12.68,12.295,12.44,52300.0],["2023-06-14",12.5,12.64,12.28,12.44,44900.0],["2023-06-15",12.28,12.63,12.28,12.61,59600.0],["2023-06-16",12.84,12.84,12.4,12.69,137900.0],["2023-06-20",12.69,12.86,12.522,12.81,86700.0],["2023-06-21",12.75,12.81,12.505,12.61,47900.0],["2023-06-22",12.66,12.78,12.48,12.53,47700.0],["2023-06-23",12.3,12.76,12.3,12.6,1354300.0],["2023-06-26",12.48,12.76,11.52,11.59,97900.0],["2023-06-27",11.59,12.335,11.54,12.09,72800.0],["2023-06-28",12.04,12.46,11.93,12.36,38800.0],["2023-06-29",12.35,12.81,12.24,12.31,56600.0],["2023-06-30",12.3,12.455,12.15,12.35,108400.0],["2023-07-03",12.33,12.44,12.23,12.29,12600.0],["2023-07-05",12.17,12.445,11.925,12.1,43800.0],["2023-07-06",11.98,12.09,11.64,12.01,27000.0],["2023-07-07",12.02,12.03,11.61,11.63,33800.0],["2023-07-10",11.57,12.02,11.44,11.84,32200.0],["2023-07-11",12.01,12.19,11.91,11.98,49400.0],["2023-07-12",12.17,12.24,11.94,12.24,35800.0],["2023-07-13",12.24,12.47,12.165,12.38,37900.0],["2023-07-14",12.28,12.5,12.1,12.21,78200.0],["2023-07-17",12.215,12.445,12.08,12.15,45600.0],["2023-07-18",12.2,12.315,12.13,12.19,31700.0],["2023-07-19",12.18,12.29,11.58,11.69,73100.0],["2023-07-20",11.56,12.06,11.195,11.93,43000.0],["2023-07-21",12.03,12.08,11.7,11.81,42000.0],["2023-07-24",11.75,12.17,11.39,11.61,24700.0],["2023-07-25",11.58,11.58,11.04,11.35,18400.0],["2023-07-26",11.35,11.56,11.29,11.47,17400.0],["2023-07-27",11.66,12.35,11.66,11.93,90000.0],["2023-07-28",12.02,12.44,11.72,11.78,67500.0],["2023-07-31",11.81,12.04,11.72,11.9,82300.0],["2023-08-01",11.9,11.9,11.77,11.87,40300.0],["2023-08-02",11.85,11.92,11.25,11.3,29200.0],["2023-08-03",11.34,11.46,11.04,11.16,20500.0],["2023-08-04",11.3,11.3,10.975,11.22,57400.0],["2023-08-07",11.16,11.72,11.01,11.38,31900.0],["2023-08-08",11.36,11.955,11.33,11.79,24100.0],["2023-08-09",11.92,11.94,10.86,11.01,73700.0],["2023-08-10",10.97,11.325,10.35,10.74,53700.0],["2023-08-11",10.57,11.195,10.44,10.71,73300.0],["2023-08-14",10.7,11.15,10.305,10.75,95100.0],["2023-08-15",10.865,11.161,10.1,10.2,27200.0],["2023-08-16",10.15,10.36,9.86,9.99,75500.0],["2023-08-17",10.03,10.238,9.82,10.0,49800.0],["2023-08-18",9.89,10.268,9.89,10.09,37500.0],["2023-08-21",10.08,10.455,9.9,10.2,51200.0],["2023-08-22",10.21,10.49,10.158,10.45,50300.0],["2023-08-23",10.38,10.75,10.33,10.62,55200.0],["2023-08-24",10.57,10.65,9.96,10.01,37100.0],["2023-08-25",10.03,10.39,9.78,10.27,24900.0],["2023-08-28",10.42,10.42,9.96,10.09,36400.0],["2023-08-29",9.99,10.6,9.99,10.37,60400.0],["2023-08-30",10.31,11.0,10.25,10.61,36100.0],["2023-08-31",10.57,10.79,10.28,10.38,61600.0],["2023-09-01",10.44,10.6,10.19,10.44,42000.0],["2023-09-05",10.42,10.63,9.9,10.27,59200.0],["2023-09-06",10.28,10.475,9.81,10.41,45300.0],["2023-09-07",10.42,10.42,9.3,9.79,73000.0],["2023-09-08",9.92,9.96,9.3,9.86,62700.0],["2023-09-11",10.0,10.47,9.76,10.32,35200.0],["2023-09-12",10.33,10.37,9.99,10.21,49200.0],["2023-09-13",10.31,10.4,10.08,10.09,34200.0],["2023-09-14",10.14,10.39,9.415,9.83,44300.0],["2023-09-15",9.77,10.3,9.27,9.41,123400.0],["2023-09-18",9.4,9.67,9.11,9.48,91000.0],["2023-09-19",9.45,10.21,9.45,9.72,59000.0],["2023-09-20",9.895,10.05,9.67,9.72,73900.0],["2023-09-21",9.44,9.76,9.12,9.23,64800.0],["2023-09-22",9.25,9.363,9.01,9.25,54100.0],["2023-09-25",9.27,9.76,9.15,9.4,45000.0],["2023-09-26",9.4,9.76,9.28,9.29,28700.0],["2023-09-27",9.5,9.705,9.21,9.23,39400.0],["2023-09-28",9.26,9.375,9.06,9.14,43400.0],["2023-09-29",9.355,9.355,8.96,8.97,44100.0],["2023-10-02",8.91,8.996,8.2,8.3,50200.0],["2023-10-03",8.1,8.67,7.94,8.57,68600.0],["2023-10-04",8.57,8.79,8.33,8.69,56300.0],["2023-10-05",8.67,8.9,8.515,8.72,66400.0],["2023-10-06",8.88,9.085,8.29,8.99,104000.0],["2023-10-09",8.88,8.88,8.08,8.55,37800.0],["2023-10-10",8.46,8.92,8.44,8.825,57400.0],["2023-10-11",8.84,9.2,8.691,8.85,38200.0],["2023-10-12",8.81,8.81,8.37,8.5,72600.0],["2023-10-13",8.39,8.635,8.28,8.47,83100.0],["2023-10-16",8.53,8.64,8.265,8.46,44900.0],["2023-10-17",8.19,8.785,8.19,8.6,100200.0],["2023-10-18",8.55,8.71,8.345,8.52,61700.0],["2023-10-19",8.62,8.68,7.9,8.47,87300.0],["2023-10-20",8.48,8.59,8.215,8.4,71300.0],["2023-10-23",8.34,8.915,8.195,8.5,65000.0],["2023-10-24",8.52,8.77,8.07,8.65,86800.0],["2023-10-25",8.6,9.0,7.8,7.9,111600.0],["2023-10-26",7.8,7.985,7.31,7.65,57900.0],["2023-10-27",7.77,7.77,7.17,7.25,56100.0],["2023-10-30",6.8,7.59,6.6,7.47,111800.0],["2023-10-31",7.41,8.22,7.41,8.16,65000.0],["2023-11-01",8.01,9.32,8.01,8.97,54200.0],["2023-11-02",9.06,10.97,8.86,10.32,99700.0],["2023-11-03",10.49,11.99,10.49,11.98,147200.0],["2023-11-06",11.71,12.35,10.46,11.0,202200.0],["2023-11-07",8.05,8.38,5.99,7.42,3894600.0],["2023-11-08",7.58,7.58,7.01,7.36,561300.0],["2023-11-09",7.31,7.39,6.89,7.02,225100.0],["2023-11-10",7.63,7.85,6.99,7.69,347400.0],["2023-11-13",7.93,7.99,7.64,7.75,277100.0],["2023-11-14",8.0,8.04,7.575,7.99,291000.0],["2023-11-15",7.96,8.19,7.8,8.09,179900.0],["2023-11-16",8.18,8.2,7.855,8.07,208500.0],["2023-11-17",8.1,8.214,7.54,8.1,181700.0],["2023-11-20",8.17,8.39,7.96,8.31,199800.0],["2023-11-21",8.23,8.23,7.88,7.99,127200.0],["2023-11-22",8.12,8.2,7.82,7.98,105300.0],["2023-11-24",8.03,8.19,7.89,8.03,70800.0],["2023-11-27",7.98,8.162,7.85,7.99,127700.0],["2023-11-28",8.0,8.08,7.89,7.98,158000.0],["2023-11-29",8.0,8.12,7.94,8.05,103100.0],["2023-11-30",8.08,8.2,7.95,8.02,215000.0],["2023-12-01",8.0,8.25,7.94,8.18,184400.0],["2023-12-04",8.2,8.435,8.08,8.33,208100.0],["2023-12-05",8.31,8.47,8.07,8.42,183800.0],["2023-12-06",8.42,8.635,8.371,8.56,202100.0],["2023-12-07",8.63,8.665,8.53,8.63,110700.0],["2023-12-08",8.55,8.83,8.53,8.75,182500.0],["2023-12-11",8.75,8.79,7.94,8.01,192300.0],["2023-12-12",8.09,8.39,7.9,8.31,86400.0],["2023-12-13",8.28,8.72,8.24,8.67,200700.0],["2023-12-14",8.68,8.94,8.6,8.85,133200.0],["2023-12-15",8.87,9.145,8.76,9.0,1049600.0],["2023-12-18",9.0,9.015,8.8,8.9,135900.0],["2023-12-19",8.9,9.06,8.85,8.88,174500.0],["2023-12-20",8.75,8.97,8.43,8.46,224500.0],["2023-12-21",8.46,8.65,8.185,8.3,128100.0],["2023-12-22",8.4,8.915,8.117,8.72,311800.0],["2023-12-26",8.71,9.06,8.71,8.99,156200.0],["2023-12-27",9.03,9.31,8.88,9.09,117000.0],["2023-12-28",9.12,9.26,8.98,9.04,87000.0],["2023-12-29",8.98,9.11,8.81,8.86,176400.0],["2024-01-02",8.78,9.21,8.7,9.03,98900.0],["2024-01-03",9.0,9.3,8.94,9.0,103800.0],["2024-01-04",9.05,9.201,8.79,8.97,263300.0],["2024-01-05",8.97,9.18,8.71,8.85,96900.0],["2024-01-08",8.88,9.01,8.67,9.01,72000.0],["2024-01-09",9.38,9.38,8.69,8.95,133400.0],["2024-01-10",8.93,9.15,8.56,8.82,77500.0],["2024-01-11",8.73,8.73,8.4,8.52,79200.0],["2024-01-12",8.63,8.848,8.23,8.37,136100.0],["2024-01-16",8.27,8.37,7.87,8.07,84500.0],["2024-01-17",7.88,8.02,7.59,7.85,186000.0],["2024-01-18",7.83,7.88,7.59,7.74,88600.0],["2024-01-19",7.78,7.78,7.5,7.71,69500.0],["2024-01-22",7.79,8.03,7.68,8.02,104400.0],["2024-01-23",7.64,8.0,7.6,7.64,137200.0],["2024-01-24",7.78,7.78,7.35,7.48,201100.0],["2024-01-25",7.55,7.61,7.35,7.57,113600.0],["2024-01-26",7.63,7.69,7.51,7.59,86400.0],["2024-01-29",7.65,8.07,7.57,7.97,126300.0],["2024-01-30",7.99,8.13,7.88,8.11,63500.0],["2024-01-31",8.1,8.17,7.68,7.7,82500.0],["2024-02-01",7.83,7.94,7.57,7.77,116000.0],["2024-02-02",7.73,8.06,7.21,7.77,217700.0],["2024-02-05",7.7,7.87,7.43,7.77,128100.0],["2024-02-06",7.76,8.245,7.7,8.19,90200.0],["2024-02-07",8.2,8.23,7.95,8.0,79800.0],["2024-02-08",8.06,8.23,7.81,8.2,146200.0],["2024-02-09",8.21,8.68,8.18,8.63,106800.0],["2024-02-12",8.68,9.09,8.68,8.89,131700.0],["2024-02-13",8.49,8.6,7.91,8.01,185900.0],["2024-02-14",8.13,8.32,7.955,8.16,95700.0],["2024-02-15",8.25,8.74,8.0,8.7,99200.0],["2024-02-16",8.69,9.09,8.62,8.84,108400.0],["2024-02-20",8.84,8.99,8.51,8.65,120600.0],["2024-02-21",8.62,8.96,8.515,8.8,91200.0],["2024-02-22",8.79,8.99,8.64,8.73,84200.0],["2024-02-23",8.7,9.09,8.5,8.89,313800.0],["2024-02-26",9.03,9.26,8.5,8.74,73900.0],["2024-02-27",8.79,8.96,8.61,8.74,148500.0],["2024-02-28",8.63,9.72,8.58,9.13,163800.0],["2024-02-29",9.36,9.38,8.85,9.07,104100.0],["2024-03-01",9.17,9.468,8.95,9.24,87000.0],["2024-03-04",9.12,9.24,8.89,8.99,122100.0],["2024-03-05",8.94,9.11,8.85,9.0,248800.0],["2024-03-06",9.1,9.188,8.91,9.0,106700.0],["2024-03-07",9.0,9.045,8.61,8.74,149000.0],["2024-03-08",8.95,9.01,8.36,8.38,265600.0],["2024-03-11",8.4,8.57,8.12,8.17,89700.0],["2024-03-12",8.11,8.19,7.84,7.98,158600.0],["2024-03-13",7.95,8.16,7.86,7.92,112900.0],["2024-03-14",7.78,7.824,7.39,7.46,138400.0],["2024-03-15",7.29,7.51,7.08,7.2,1941800.0],["2024-03-18",7.15,7.27,6.97,7.09,303800.0],["2024-03-19",7.1,7.59,7.1,7.48,1246500.0],["2024-03-20",7.37,8.53,7.37,8.36,308000.0],["2024-03-21",8.43,8.65,8.35,8.55,167100.0],["2024-03-22",8.55,8.74,8.4,8.42,160800.0],["2024-03-25",8.3,8.5,7.86,7.9,88200.0],["2024-03-26",8.15,8.16,7.61,7.63,124900.0],["2024-03-27",7.81,8.07,7.6,7.7,140000.0],["2024-03-28",7.7,7.93,7.29,7.85,323800.0],["2024-04-01",7.95,7.95,7.45,7.76,110800.0],["2024-04-02",7.53,7.68,7.36,7.4,141700.0],["2024-04-03",7.33,7.61,7.19,7.3,95500.0],["2024-04-04",7.42,7.81,7.13,7.17,150300.0],["2024-04-05",7.13,7.365,7.1,7.2,113900.0],["2024-04-08",7.26,7.406,7.12,7.26,86700.0],["2024-04-09",7.28,8.133,7.28,7.84,150000.0],["2024-04-10",7.51,7.785,7.3,7.62,164800.0],["2024-04-11",7.7,7.82,7.55,7.7,64900.0],["2024-04-12",7.62,7.71,7.38,7.54,95100.0],["2024-04-15",7.57,7.57,7.37,7.55,72900.0],["2024-04-16",7.26,7.405,7.2,7.26,123000.0],["2024-04-17",7.34,7.34,6.95,7.03,140800.0],["2024-04-18",7.03,7.19,6.95,7.06,145000.0],["2024-04-19",7.03,7.19,7.03,7.19,162900.0],["2024-04-22",7.24,7.25,7.04,7.09,107600.0],["2024-04-23",7.15,7.4,7.06,7.22,108800.0],["2024-04-24",7.18,7.345,7.095,7.1,88100.0],["2024-04-25",7.03,7.23,6.87,7.08,117400.0],["2024-04-26",7.13,7.28,6.96,7.22,116100.0],["2024-04-29",7.31,7.93,7.31,7.5,121700.0],["2024-04-30",7.44,7.5,7.34,7.4,78000.0],["2024-05-01",7.47,7.835,7.46,7.65,76100.0],["2024-05-02",7.76,7.77,7.46,7.77,127600.0],["2024-05-03",8.01,8.11,7.86,7.89,100900.0],["2024-05-06",7.97,8.07,7.63,7.7,101300.0],["2024-05-07",7.71,7.715,7.45,7.49,84700.0],["2024-05-08",7.38,7.48,7.34,7.39,56100.0],["2024-05-09",7.49,7.7,7.37,7.54,90200.0],["2024-05-10",7.68,7.79,7.31,7.31,75900.0],["2024-05-13",7.38,7.56,7.15,7.18,98300.0],["2024-05-14",7.32,7.68,7.18,7.53,144400.0],["2024-05-15",7.63,7.97,7.25,7.5,200800.0],["2024-05-16",7.39,7.52,7.0,7.2,348500.0],["2024-05-17",7.24,7.395,6.99,7.27,200500.0],["2024-05-20",7.24,7.39,7.06,7.1,82000.0],["2024-05-21",7.07,7.09,6.64,6.95,180400.0],["2024-05-22",6.88,7.25,6.811,7.16,103200.0],["2024-05-23",7.24,7.514,7.01,7.34,285000.0],["2024-05-24",7.39,7.415,7.0,7.03,159100.0],["2024-05-28",7.05,7.45,6.99,7.25,303100.0],["2024-05-29",7.11,7.84,6.963,7.51,951800.0],["2024-05-30",7.59,7.76,7.31,7.35,203800.0],["2024-05-31",7.36,7.575,7.21,7.35,98000.0],["2024-06-03",7.46,7.56,7.07,7.17,88800.0],["2024-06-04",7.29,7.46,7.02,7.19,164400.0],["2024-06-05",7.3,7.53,7.18,7.52,143000.0],["2024-06-06",7.37,7.638,7.37,7.47,189400.0],["2024-06-07",7.36,7.73,7.26,7.51,87100.0],["2024-06-10",7.46,7.578,6.995,7.24,127500.0],["2024-06-11",7.16,7.225,6.96,7.14,123500.0],["2024-06-12",7.39,7.54,7.2,7.24,121300.0],["2024-06-13",7.25,7.46,7.13,7.2,78600.0],["2024-06-14",7.06,7.38,6.95,7.33,88500.0],["2024-06-17",7.21,7.46,7.1,7.4,202400.0],["2024-06-18",7.45,7.54,7.03,7.05,139500.0],["2024-06-20",7.07,7.28,6.85,6.93,194100.0],["2024-06-21",6.93,7.25,6.91,7.2,137200.0],["2024-06-24",7.31,7.42,7.1,7.11,100500.0],["2024-06-25",7.21,7.21,6.77,6.81,137400.0],["2024-06-26",6.84,7.16,6.63,7.13,174200.0],["2024-06-27",7.18,7.33,7.08,7.28,169400.0],["2024-06-28",7.35,7.58,7.25,7.56,1655100.0],["2024-07-01",7.57,7.79,7.31,7.37,116800.0],["2024-07-02",7.32,7.375,7.15,7.15,70900.0],["2024-07-03",7.18,7.18,6.9,6.9,209300.0],["2024-07-05",6.93,7.08,6.8,7.01,129700.0],["2024-07-08",7.22,7.41,7.09,7.32,110100.0],["2024-07-09",7.27,7.64,7.225,7.5,83600.0],["2024-07-10",7.53,7.63,7.19,7.41,95900.0],["2024-07-11",7.65,8.36,7.63,8.28,228300.0],["2024-07-12",8.44,8.69,8.14,8.56,363700.0],["2024-07-15",8.69,9.15,8.3,8.99,139300.0],["2024-07-16",8.99,9.56,8.78,9.25,177600.0],["2024-07-17",9.23,9.29,8.85,9.22,148200.0],["2024-07-18",9.17,9.26,8.74,8.82,97500.0],["2024-07-19",8.84,8.94,8.56,8.67,122000.0],["2024-07-22",8.64,9.15,8.495,9.15,139800.0],["2024-07-23",9.12,9.64,8.99,9.44,141700.0],["2024-07-24",9.36,9.7,8.92,9.27,85300.0],["2024-07-25",9.41,10.57,9.37,10.27,207000.0],["2024-07-26",10.57,10.93,10.02,10.36,149900.0],["2024-07-29",10.35,10.49,9.64,9.95,81800.0],["2024-07-30",10.08,10.169,9.8,10.04,112800.0],["2024-07-31",10.15,10.58,9.83,10.21,120900.0],["2024-08-01",10.16,10.21,9.455,9.86,140800.0],["2024-08-02",9.35,9.57,8.86,9.24,1759400.0],["2024-08-05",8.62,8.83,8.28,8.56,212800.0],["2024-08-06",8.58,8.965,8.44,8.83,94200.0],["2024-08-07",8.98,9.13,8.01,8.19,107200.0],["2024-08-08",8.54,9.09,8.125,8.47,143700.0],["2024-08-09",8.45,8.56,8.01,8.3,98100.0],["2024-08-12",8.38,8.44,7.93,7.97,78300.0],["2024-08-13",8.08,8.187,7.96,8.15,55900.0],["2024-08-14",7.875,8.055,7.71,7.78,64400.0],["2024-08-15",8.11,8.38,7.92,8.18,84000.0],["2024-08-16",8.12,8.12,7.82,7.88,72400.0],["2024-08-19",7.83,8.21,7.71,8.21,62100.0],["2024-08-20",8.24,8.28,7.25,7.605,343100.0],["2024-08-21",7.67,7.84,7.4,7.7,73700.0],["2024-08-22",7.73,7.811,7.37,7.39,53500.0],["2024-08-23",7.54,7.68,7.3,7.59,121900.0],["2024-08-26",7.71,7.91,7.63,7.75,55000.0],["2024-08-27",7.63,7.72,7.44,7.63,68300.0],["2024-08-28",7.65,7.99,7.63,7.73,104700.0],["2024-08-29",7.9,8.19,7.79,7.85,109500.0],["2024-08-30",7.9,8.0,7.615,7.95,110100.0],["2024-09-03",7.91,7.91,7.26,7.39,107300.0],["2024-09-04",7.45,7.91,7.36,7.69,100300.0],["2024-09-05",7.78,8.09,7.7,7.82,84300.0],["2024-09-06",7.72,7.95,7.625,7.78,95200.0],["2024-09-09",7.77,8.36,7.77,8.04,111800.0],["2024-09-10",8.17,9.1,8.015,9.02,143700.0],["2024-09-11",8.98,9.3,8.66,9.07,121300.0],["2024-09-12",10.03,10.79,9.437,9.79,441500.0],["2024-09-13",10.25,10.28,9.655,10.07,228800.0],["2024-09-16",9.93,10.85,9.78,9.97,339200.0],["2024-09-17",10.18,10.18,9.5,9.57,137300.0],["2024-09-18",9.55,9.98,9.46,9.55,154800.0],["2024-09-19",9.92,9.94,9.59,9.69,115900.0],["2024-09-20",9.55,10.0,9.33,9.57,446000.0],["2024-09-23",9.6,9.63,9.05,9.09,135600.0],["2024-09-24",9.17,9.19,8.88,9.1,104400.0],["2024-09-25",9.1,9.1,8.62,8.65,81900.0],["2024-09-26",8.83,9.28,8.73,9.01,134800.0],["2024-09-27",9.16,9.47,8.84,9.03,125500.0],["2024-09-30",8.86,9.41,8.84,8.91,155800.0],["2024-10-01",8.89,8.96,8.5,8.58,156700.0],["2024-10-02",8.6,8.85,8.51,8.74,93000.0],["2024-10-03",8.65,8.99,8.54,8.73,106000.0],["2024-10-04",8.83,8.86,8.61,8.72,63900.0],["2024-10-07",8.67,8.805,8.35,8.43,59500.0],["2024-10-08",8.5,8.61,8.27,8.45,77400.0],["2024-10-09",8.46,8.51,8.2,8.32,79500.0],["2024-10-10",8.19,8.46,8.1,8.43,92300.0],["2024-10-11",8.37,9.12,8.37,9.08,119400.0],["2024-10-14",9.14,9.57,9.1,9.33,151500.0],["2024-10-15",9.38,9.91,9.098,9.86,86000.0],["2024-10-16",9.85,10.41,9.845,10.25,211600.0],["2024-10-17",10.24,10.49,10.2,10.29,249600.0],["2024-10-18",11.45,12.378,11.2,11.74,1233000.0],["2024-10-21",11.91,11.99,11.385,11.65,486600.0],["2024-10-22",11.65,11.72,11.005,11.39,201400.0],["2024-10-23",11.25,11.57,11.0,11.4,356400.0],["2024-10-24",11.48,11.52,11.05,11.24,143900.0],["2024-10-25",11.31,11.35,10.76,10.92,116700.0],["2024-10-28",11.1,11.33,10.91,10.98,86200.0],["2024-10-29",10.74,10.89,10.612,10.71,110000.0],["2024-10-30",10.5,10.7,10.2,10.36,189300.0],["2024-10-31",10.31,10.73,10.05,10.44,182300.0],["2024-11-01",10.52,10.641,10.14,10.15,138200.0],["2024-11-04",10.06,10.38,10.06,10.17,100000.0],["2024-11-05",10.09,10.39,10.04,10.29,91300.0],["2024-11-06",11.12,11.25,10.51,11.0,289500.0],["2024-11-07",11.11,11.29,10.81,10.96,232100.0],["2024-11-08",11.07,11.2,10.48,10.88,127600.0],["2024-11-11",11.0,11.22,10.77,11.14,138800.0],["2024-11-12",11.06,11.22,10.46,10.65,177000.0],["2024-11-13",11.04,11.04,10.3,10.33,117600.0],["2024-11-14",10.47,10.48,9.92,9.97,115600.0],["2024-11-15",10.04,10.157,9.42,9.47,279800.0],["2024-11-18",9.36,9.785,9.03,9.14,485500.0],["2024-11-19",9.14,9.2,8.895,8.92,300900.0],["2024-11-20",8.91,9.07,8.74,8.75,253000.0],["2024-11-21",8.77,9.11,8.71,9.03,608800.0],["2024-11-22",9.06,9.17,8.92,8.95,285900.0],["2024-11-25",9.0,9.215,8.88,8.88,204300.0],["2024-11-26",8.88,9.273,8.86,8.96,100800.0],["2024-11-27",9.01,9.11,8.915,9.0,288900.0],["2024-11-29",9.13,9.39,9.0,9.31,144200.0],["2024-12-02",9.36,9.53,9.11,9.14,136000.0],["2024-12-03",9.1,9.26,8.61,8.63,201700.0],["2024-12-04",8.7,8.8,8.43,8.48,162600.0],["2024-12-05",8.45,8.57,8.24,8.28,145700.0],["2024-12-06",8.36,9.049,8.36,8.97,143200.0],["2024-12-09",9.03,9.128,8.7,8.72,200900.0],["2024-12-10",8.75,9.04,8.675,8.91,138200.0],["2024-12-11",9.06,9.14,8.5,8.66,210900.0],["2024-12-12",8.65,8.71,8.3,8.44,267800.0],["2024-12-13",8.39,8.51,8.32,8.41,121500.0],["2024-12-16",8.4,9.04,8.4,8.89,226200.0],["2024-12-17",8.89,8.89,8.6,8.67,176200.0],["2024-12-18",8.71,8.72,8.025,8.34,427300.0],["2024-12-19",8.41,8.41,8.1,8.11,147000.0],["2024-12-20",8.03,8.43,8.01,8.2,612500.0],["2024-12-23",8.16,8.24,8.0,8.18,118600.0],["2024-12-24",8.13,8.33,8.045,8.23,82100.0],["2024-12-26",8.15,8.556,8.14,8.41,77900.0],["2024-12-27",8.39,8.5,8.115,8.33,106300.0],["2024-12-30",8.2,8.31,8.11,8.13,102200.0],["2024-12-31",8.21,8.45,8.05,8.22,114500.0],["2025-01-02",8.36,8.505,8.189,8.26,113600.0],["2025-01-03",8.33,8.51,8.31,8.45,65000.0],["2025-01-06",8.45,8.6,8.215,8.22,103300.0],["2025-01-07",8.23,8.47,8.05,8.08,152900.0],["2025-01-08",8.0,8.06,7.87,7.9,188400.0],["2025-01-10",7.8,7.91,7.51,7.6,229800.0],["2025-01-13",7.6,7.655,7.33,7.5,165900.0],["2025-01-14",7.55,7.65,7.48,7.56,126200.0],["2025-01-15",7.79,7.9,7.595,7.73,78800.0],["2025-01-16",7.69,7.8,7.46,7.67,117200.0],["2025-01-17",7.81,7.9,7.69,7.77,112100.0],["2025-01-21",7.67,7.99,7.67,7.93,119500.0],["2025-01-22",7.89,8.22,7.78,7.93,164400.0],["2025-01-23",7.84,8.11,7.66,8.1,110100.0],["2025-01-24",8.03,8.26,7.68,7.89,119200.0],["2025-01-27",7.88,8.15,7.7,7.99,214100.0],["2025-01-28",7.96,8.0,7.63,7.85,162000.0],["2025-01-29",7.77,8.23,7.59,7.92,111300.0],["2025-01-30",7.98,8.105,7.74,7.93,87400.0],["2025-01-31",7.94,8.14,7.83,7.85,152800.0],["2025-02-03",7.72,7.87,7.62,7.68,76400.0],["2025-02-04",7.66,8.0,7.61,8.0,90600.0],["2025-02-05",8.06,8.27,7.82,8.21,98700.0],["2025-02-06",8.22,8.27,7.925,8.01,144700.0],["2025-02-07",7.96,8.13,7.76,7.8,180700.0],["2025-02-10",7.84,7.895,7.52,7.76,148900.0],["2025-02-11",7.65,7.73,7.5,7.73,136400.0],["2025-02-12",7.59,7.99,7.59,7.92,112900.0],["2025-02-13",8.03,8.04,7.9,7.94,104000.0],["2025-02-14",8.01,8.16,7.778,7.95,339600.0],["2025-02-18",7.75,8.03,7.65,7.65,213400.0],["2025-02-19",7.75,7.785,7.575,7.65,110400.0],["2025-02-20",7.56,7.72,7.55,7.63,128300.0],["2025-02-21",7.71,7.805,7.5,7.51,146700.0],["2025-02-24",7.6,7.6,7.33,7.37,143500.0],["2025-02-25",7.39,7.63,7.253,7.28,194000.0],["2025-02-26",7.3,7.655,7.3,7.5,120500.0],["2025-02-27",7.42,7.68,7.34,7.37,186000.0],["2025-02-28",7.34,7.6,7.3,7.49,105000.0],["2025-03-03",7.53,7.685,7.2,7.21,124200.0],["2025-03-04",7.12,7.55,7.09,7.5,271400.0],["2025-03-05",7.565,7.59,7.32,7.49,231300.0],["2025-03-06",7.4,7.58,7.327,7.47,283400.0],["2025-03-07",7.43,7.5,7.31,7.4,91600.0],["2025-03-10",7.22,7.412,7.11,7.21,98500.0],["2025-03-11",7.4,7.45,7.05,7.37,154300.0],["2025-03-12",7.53,7.56,7.287,7.49,144400.0],["2025-03-13",7.5,7.51,7.24,7.26,118700.0],["2025-03-14",7.31,7.63,7.16,7.35,114900.0],["2025-03-17",7.33,7.57,7.285,7.54,365500.0],["2025-03-18",7.44,7.51,7.36,7.42,89000.0],["2025-03-19",7.49,7.57,7.38,7.49,158000.0],["2025-03-20",7.39,7.529,7.27,7.42,110000.0],["2025-03-21",7.45,7.59,7.34,7.5,282600.0],["2025-03-24",7.59,7.73,6.33,7.0,500400.0],["2025-03-25",6.96,7.25,6.72,7.08,304300.0],["2025-03-26",7.04,7.04,5.94,5.99,707700.0],["2025-03-27",6.04,6.06,5.77,5.94,407700.0],["2025-03-28",5.96,6.36,5.85,6.34,3115200.0],["2025-03-31",6.17,6.455,5.72,5.86,369600.0],["2025-04-01",5.81,5.87,5.53,5.67,436800.0],["2025-04-02",5.69,6.24,5.58,5.94,517000.0],["2025-04-03",5.68,5.81,5.51,5.71,390300.0],["2025-04-04",5.62,5.74,5.28,5.43,564900.0],["2025-04-07",5.3,5.6,5.075,5.52,321200.0],["2025-04-08",5.87,5.99,5.14,5.23,281500.0],["2025-04-09",5.11,5.717,4.9,5.36,396200.0],["2025-04-10",5.17,5.21,4.84,4.97,292800.0],["2025-04-11",4.96,5.32,4.938,5.3,196000.0],["2025-04-14",5.44,5.82,5.32,5.45,186000.0],["2025-04-15",5.43,5.67,5.34,5.57,115200.0],["2025-04-16",5.49,5.53,5.325,5.4,138000.0],["2025-04-17",5.37,5.49,5.27,5.36,130500.0],["2025-04-21",4.93,5.65,4.93,5.57,191400.0],["2025-04-22",5.61,5.863,5.53,5.71,123900.0],["2025-04-23",5.86,5.92,5.64,5.76,158800.0],["2025-04-24",5.76,5.87,5.47,5.52,202400.0],["2025-04-25",5.46,5.62,5.27,5.38,244600.0],["2025-04-28",5.41,5.64,5.35,5.51,145500.0],["2025-04-29",5.54,5.69,5.455,5.56,109700.0],["2025-04-30",5.44,5.88,5.4,5.83,161100.0],["2025-05-01",5.81,6.09,5.62,6.07,163800.0],["2025-05-02",6.19,6.29,6.0,6.15,119000.0],["2025-05-05",6.15,6.15,5.895,5.92,94200.0],["2025-05-06",5.86,6.0,5.455,5.47,293600.0],["2025-05-07",5.54,5.64,4.94,4.97,210800.0],["2025-05-08",4.96,5.82,4.95,5.8,303800.0],["2025-05-09",5.8,5.83,5.205,5.23,227300.0],["2025-05-12",5.46,5.92,5.26,5.35,170800.0],["2025-05-13",5.43,5.43,4.96,5.26,314000.0],["2025-05-14",5.25,5.28,4.89,4.9,157900.0],["2025-05-15",4.53,5.38,4.345,5.18,482200.0],["2025-05-16",5.15,6.2,5.105,5.95,746600.0],["2025-05-19",5.81,6.21,5.545,5.92,346600.0],["2025-05-20",5.9,6.07,5.8,5.93,217400.0],["2025-05-21",6.21,6.39,5.93,5.96,246100.0],["2025-05-22",5.87,6.346,5.8,5.94,157200.0],["2025-05-23",5.81,5.99,5.75,5.89,158200.0],["2025-05-27",5.96,6.17,5.855,5.99,140200.0],["2025-05-28",6.07,6.111,5.91,6.0,112400.0],["2025-05-29",6.04,6.295,6.04,6.09,108200.0],["2025-05-30",6.03,6.03,5.68,5.86,266700.0],["2025-06-02",5.95,6.18,5.8,6.16,172700.0],["2025-06-03",6.17,6.4,5.91,6.33,357600.0],["2025-06-04",6.35,6.5,6.13,6.14,172000.0],["2025-06-05",6.14,6.235,5.995,6.1,166400.0],["2025-06-06",6.21,6.73,6.05,6.5,178300.0],["2025-06-09",6.51,6.696,6.203,6.29,179600.0],["2025-06-10",6.32,7.01,6.265,6.97,232100.0],["2025-06-11",7.09,7.12,6.615,6.63,284000.0],["2025-06-12",6.55,6.8,6.41,6.67,161800.0],["2025-06-13",6.49,6.69,6.4,6.42,152600.0],["2025-06-16",6.45,6.475,6.26,6.4,184800.0],["2025-06-17",6.32,6.36,6.035,6.18,194700.0],["2025-06-18",6.18,6.445,6.0,6.1,158900.0],["2025-06-20",6.15,6.18,5.92,6.04,297000.0],["2025-06-23",6.04,6.15,5.93,6.15,157300.0],["2025-06-24",6.2,6.63,6.06,6.55,207900.0],["2025-06-25",6.65,6.675,6.37,6.57,218600.0],["2025-06-26",6.55,6.59,6.24,6.29,129400.0],["2025-06-27",6.29,6.395,6.14,6.28,1310400.0],["2025-06-30",6.27,6.36,6.064,6.26,134600.0],["2025-07-01",6.22,6.42,6.07,6.26,112300.0],["2025-07-02",6.29,6.72,6.198,6.46,198100.0],["2025-07-03",6.52,6.72,6.3,6.56,127500.0],["2025-07-07",6.46,6.47,6.11,6.16,138000.0],["2025-07-08",6.2,6.32,5.96,6.25,174900.0],["2025-07-09",6.34,6.76,6.34,6.59,170600.0],["2025-07-10",6.58,6.79,6.48,6.77,95500.0],["2025-07-11",6.72,6.785,6.39,6.4,151700.0],["2025-07-14",6.37,6.79,6.37,6.75,146500.0],["2025-07-15",6.8,6.948,6.53,6.56,122900.0],["2025-07-16",6.56,7.005,6.53,6.95,193600.0],["2025-07-17",6.97,7.151,6.91,7.12,176300.0],["2025-07-18",7.2,7.25,6.7,6.71,212800.0],["2025-07-21",6.76,7.03,6.642,6.77,141500.0],["2025-07-22",6.77,6.9,6.75,6.77,98300.0],["2025-07-23",6.85,7.15,6.72,7.0,148200.0],["2025-07-24",6.95,7.09,6.88,7.06,127800.0],["2025-07-25",7.11,7.25,7.0,7.23,123200.0],["2025-07-28",7.29,7.48,6.96,6.99,223500.0],["2025-07-29",7.04,7.316,6.72,6.79,207700.0],["2025-07-30",6.84,6.98,6.54,6.59,241100.0],["2025-07-31",6.59,6.98,6.38,6.89,196800.0],["2025-08-01",6.75,6.87,6.63,6.74,200600.0],["2025-08-04",6.74,6.92,6.51,6.61,178500.0],["2025-08-05",6.64,7.02,6.48,6.63,163700.0],["2025-08-06",6.58,6.89,6.48,6.84,140000.0],["2025-08-07",6.86,6.892,6.3,6.55,126700.0],["2025-08-08",6.59,6.83,6.342,6.8,148600.0],["2025-08-11",6.83,6.96,6.65,6.84,103900.0],["2025-08-12",6.93,7.05,6.821,6.94,139700.0],["2025-08-13",7.0,7.4,7.0,7.23,212900.0],["2025-08-14",7.12,7.18,6.87,7.0,118400.0],["2025-08-15",7.03,7.145,6.71,6.72,98900.0],["2025-08-18",6.7,6.8,6.585,6.69,154500.0],["2025-08-19",6.64,6.64,6.245,6.4,105300.0],["2025-08-20",6.38,6.41,6.1,6.37,161100.0],["2025-08-21",6.39,6.52,6.25,6.47,135400.0],["2025-08-22",6.52,6.795,6.368,6.55,200400.0],["2025-08-25",6.54,6.6,6.3,6.52,205300.0],["2025-08-26",6.54,6.8,6.41,6.5,135500.0],["2025-08-27",6.5,6.721,6.38,6.44,124400.0],["2025-08-28",6.45,6.635,6.39,6.43,113400.0],["2025-08-29",6.48,6.485,6.19,6.26,130600.0],["2025-09-02",6.25,6.47,6.19,6.31,139900.0],["2025-09-03",6.3,6.47,6.25,6.34,122900.0],["2025-09-04",6.34,6.42,6.199,6.42,100600.0],["2025-09-05",6.55,6.56,6.384,6.48,139800.0],["2025-09-08",6.48,6.61,6.4,6.47,248600.0],["2025-09-09",6.46,6.5,6.2,6.46,159300.0],["2025-09-10",6.48,6.53,6.345,6.44,184200.0],["2025-09-11",6.48,6.67,6.4,6.64,278000.0],["2025-09-12",6.67,6.721,6.17,6.18,194000.0],["2025-09-15",6.17,6.29,5.95,5.97,164300.0],["2025-09-16",5.89,6.52,5.89,6.29,403800.0],["2025-09-17",6.29,6.4,6.0,6.1,246100.0],["2025-09-18",6.17,6.4,6.12,6.26,295200.0],["2025-09-19",6.27,6.315,6.04,6.08,1834900.0],["2025-09-22",6.09,6.2,5.98,6.16,228100.0],["2025-09-23",6.1,6.24,5.981,6.22,176600.0],["2025-09-24",6.24,6.38,6.02,6.17,114600.0],["2025-09-25",6.11,6.27,5.855,5.88,134000.0],["2025-09-26",5.9,6.18,5.81,6.16,306100.0],["2025-09-29",6.17,6.283,6.12,6.17,120900.0],["2025-09-30",6.13,6.25,6.07,6.18,176900.0],["2025-10-01",6.16,6.27,6.12,6.15,161300.0],["2025-10-02",6.17,6.17,5.925,6.02,197300.0],["2025-10-03",6.06,6.283,6.0,6.05,191900.0],["2025-10-06",6.1,6.14,5.9,5.92,199700.0],["2025-10-07",5.92,5.995,5.73,5.76,168400.0],["2025-10-08",5.83,6.14,5.72,6.09,331400.0],["2025-10-09",6.1,6.125,5.95,6.03,212200.0],["2025-10-10",6.06,6.139,5.845,5.92,158200.0],["2025-10-13",5.96,6.25,5.8,6.13,335900.0],["2025-10-14",6.1,6.23,5.96,6.16,176700.0],["2025-10-15",6.2,6.375,6.13,6.35,803000.0],["2025-10-16",6.35,6.623,6.135,6.19,365900.0],["2025-10-17",6.12,6.195,5.55,5.67,503200.0],["2025-10-20",5.75,6.08,5.75,6.06,239400.0],["2025-10-21",6.01,6.155,5.79,6.12,613300.0],["2025-10-22",6.06,6.16,5.69,5.76,304600.0],["2025-10-23",5.8,5.859,5.63,5.68,287800.0],["2025-10-24",5.74,5.935,5.62,5.86,339900.0],["2025-10-27",5.87,6.2,5.87,6.1,167900.0],["2025-10-28",6.09,6.595,6.065,6.37,210600.0],["2025-10-29",6.35,6.47,6.035,6.14,299500.0],["2025-10-30",6.09,6.23,6.03,6.08,163000.0],["2025-10-31",6.06,6.2,5.97,6.13,174100.0],["2025-11-03",6.09,6.18,5.9,6.04,180100.0],["2025-11-04",5.95,5.96,5.63,5.68,337000.0],["2025-11-05",5.68,5.715,5.415,5.44,238700.0],["2025-11-06",5.45,5.53,5.375,5.41,177400.0],["2025-11-07",5.37,5.38,5.175,5.35,251300.0],["2025-11-10",5.44,5.54,5.43,5.52,152200.0],["2025-11-11",5.5,5.68,5.48,5.66,118100.0],["2025-11-12",5.66,5.87,5.45,5.57,191900.0],["2025-11-13",5.52,5.672,5.42,5.53,192400.0],["2025-11-14",5.4,5.66,5.384,5.53,176000.0],["2025-11-17",5.42,5.71,5.35,5.5,294200.0],["2025-11-18",5.46,5.64,5.35,5.41,172100.0],["2025-11-19",5.43,5.49,5.335,5.4,174300.0],["2025-11-20",5.53,5.7,5.345,5.35,240800.0],["2025-11-21",5.34,5.56,5.31,5.44,160500.0],["2025-11-24",5.45,5.64,5.366,5.5,226200.0],["2025-11-25",5.53,6.2,5.53,6.11,430000.0],["2025-11-26",6.31,6.595,6.2,6.38,316800.0],["2025-11-28",6.48,6.621,6.42,6.6,217200.0],["2025-12-01",6.46,6.503,6.09,6.21,157900.0],["2025-12-02",6.23,6.23,5.9,6.02,212400.0],["2025-12-03",6.05,6.32,5.89,6.3,140900.0],["2025-12-04",6.27,6.53,6.21,6.45,117800.0],["2025-12-05",6.48,6.52,6.385,6.43,96500.0],["2025-12-08",6.52,6.55,6.35,6.4,135200.0],["2025-12-09",6.37,6.445,6.27,6.35,99800.0],["2025-12-10",6.5,6.53,6.3,6.47,201300.0],["2025-12-11",6.47,6.55,6.384,6.51,164100.0],["2025-12-12",6.5,6.69,6.465,6.54,157100.0],["2025-12-15",6.57,6.635,6.24,6.33,182600.0],["2025-12-16",6.28,6.41,6.04,6.18,173900.0],["2025-12-17",6.18,6.185,5.83,5.85,171300.0],["2025-12-18",5.9,6.105,5.722,5.78,179300.0],["2025-12-19",5.76,5.92,5.72,5.86,313400.0],["2025-12-22",5.97,6.15,5.87,6.02,125300.0],["2025-12-23",6.0,6.12,5.73,6.04,161900.0],["2025-12-24",6.05,6.05,5.74,5.88,162900.0],["2025-12-26",5.88,5.92,5.72,5.87,99100.0],["2025-12-29",5.83,6.34,5.39,5.46,404000.0],["2025-12-30",5.46,5.69,5.3,5.49,365800.0],["2025-12-31",5.5,5.555,5.357,5.45,128600.0],["2026-01-02",5.53,5.584,5.19,5.3,133500.0],["2026-01-05",5.3,5.43,5.03,5.18,233600.0],["2026-01-06",5.13,5.2,5.02,5.16,235100.0],["2026-01-07",5.19,5.46,5.11,5.43,305800.0],["2026-01-08",5.34,5.34,5.07,5.16,163700.0],["2026-01-09",5.19,5.415,5.0,5.09,178900.0],["2026-01-12",5.08,5.105,4.84,5.07,140500.0],["2026-01-13",5.04,5.11,4.91,5.06,145300.0],["2026-01-14",5.06,5.3,4.99,5.26,165400.0],["2026-01-15",5.23,5.24,5.08,5.11,115600.0],["2026-01-16",5.13,5.22,5.0,5.02,157600.0],["2026-01-20",4.86,5.049,4.73,4.97,217700.0],["2026-01-21",4.97,5.495,4.97,5.48,190200.0],["2026-01-22",5.54,5.835,5.51,5.74,251000.0],["2026-01-23",5.7,5.78,5.52,5.68,162100.0],["2026-01-26",5.69,5.891,5.39,5.59,214500.0],["2026-01-27",5.59,5.68,5.5,5.66,141200.0],["2026-01-28",5.67,5.695,5.333,5.42,181300.0],["2026-01-29",5.43,5.51,5.305,5.48,131800.0],["2026-01-30",5.41,5.63,5.29,5.6,214900.0],["2026-02-02",5.6,5.95,5.56,5.88,281300.0],["2026-02-03",5.85,6.15,5.84,5.94,225000.0],["2026-02-04",5.96,5.99,5.53,5.75,176800.0],["2026-02-05",5.6,5.74,5.36,5.36,189900.0],["2026-02-06",5.47,5.63,5.325,5.6,221500.0],["2026-02-09",5.59,5.815,5.5,5.75,178600.0],["2026-02-10",5.77,5.79,5.6,5.63,110300.0],["2026-02-11",5.62,5.7,5.33,5.62,169500.0],["2026-02-12",5.61,5.61,5.26,5.51,138200.0],["2026-02-13",5.54,5.85,5.51,5.57,213000.0],["2026-02-17",5.04,5.36,4.87,5.25,463300.0],["2026-02-18",5.23,5.47,4.945,5.04,273300.0],["2026-02-19",5.02,5.455,4.97,5.36,215700.0],["2026-02-20",5.42,5.44,5.1,5.41,234900.0],["2026-02-23",5.41,5.59,5.241,5.48,179300.0],["2026-02-24",5.52,5.75,5.5,5.68,163000.0],["2026-02-25",5.7,6.1,5.7,6.02,162000.0],["2026-02-26",6.0,6.05,5.67,5.98,179700.0],["2026-02-27",5.86,6.06,5.46,5.89,165600.0],["2026-03-02",5.74,6.18,5.74,6.14,302300.0],["2026-03-03",6.07,6.33,5.91,6.24,352700.0],["2026-03-04",6.32,6.32,6.0,6.15,403600.0],["2026-03-05",6.08,6.23,5.695,5.7,286700.0],["2026-03-06",5.57,5.756,5.44,5.6,189000.0],["2026-03-09",5.57,5.7,5.385,5.67,171900.0],["2026-03-10",5.62,5.88,5.56,5.64,341400.0],["2026-03-11",5.64,5.93,5.5,5.67,188200.0],["2026-03-12",5.5,5.96,5.31,5.95,284300.0],["2026-03-13",5.99,6.115,5.845,5.94,326700.0],["2026-03-16",6.0,6.78,5.925,6.74,349800.0],["2026-03-17",6.74,7.04,6.61,6.81,310500.0],["2026-03-18",6.8,6.825,6.463,6.58,305200.0],["2026-03-19",6.49,6.67,6.24,6.58,315000.0],["2026-03-20",6.58,6.77,6.445,6.55,441400.0],["2026-03-23",6.58,6.7,6.411,6.53,228500.0],["2026-03-24",6.42,6.52,6.2,6.31,201100.0],["2026-03-25",6.45,6.69,6.293,6.48,268300.0],["2026-03-26",6.37,6.7,6.305,6.44,245100.0],["2026-03-27",6.39,6.445,6.17,6.27,275900.0],["2026-03-30",6.3,6.69,6.195,6.2,295000.0],["2026-03-31",6.4,6.75,6.28,6.69,340200.0],["2026-04-01",6.79,7.05,6.675,6.7,294000.0],["2026-04-02",6.55,6.8,6.53,6.54,175800.0],["2026-04-06",6.65,7.05,6.54,6.68,545200.0],["2026-04-07",6.54,6.76,6.43,6.63,442300.0],["2026-04-08",6.85,6.92,6.664,6.77,349100.0],["2026-04-09",6.72,6.945,6.59,6.78,315000.0],["2026-04-10",6.81,6.85,6.685,6.8,224100.0],["2026-04-13",6.84,7.01,6.83,6.91,337100.0],["2026-04-14",6.98,7.12,6.91,7.09,301400.0],["2026-04-15",7.09,7.2,7.0,7.09,325600.0],["2026-04-16",7.02,7.07,6.86,7.06,285700.0],["2026-04-17",7.17,7.48,7.05,7.29,427600.0],["2026-04-20",7.22,7.334,7.01,7.05,327400.0],["2026-04-21",7.08,7.46,7.0,7.44,384000.0],["2026-04-22",7.47,7.68,7.34,7.49,261700.0],["2026-04-23",7.5,7.57,7.115,7.26,296100.0],["2026-04-24",7.25,7.52,7.02,7.27,299500.0],["2026-04-27",7.28,7.45,6.91,6.96,185100.0],["2026-04-28",6.95,7.06,6.85,6.96,126500.0],["2026-04-29",6.94,7.0,6.7,6.73,188900.0],["2026-04-30",6.71,7.06,6.65,7.05,273700.0],["2026-05-01",7.05,7.13,6.93,7.01,205900.0],["2026-05-04",6.94,8.49,6.94,8.35,1750800.0],["2026-05-05",8.48,9.535,8.43,8.9,5880600.0],["2026-05-06",8.86,8.956,8.12,8.29,1102800.0],["2026-05-07",8.545,8.545,8.1,8.2,404700.0],["2026-05-08",8.15,8.46,8.06,8.4,1048000.0],["2026-05-11",8.42,8.52,8.15,8.19,334000.0],["2026-05-12",7.88,8.06,7.79,7.93,478500.0],["2026-05-13",7.97,8.1,7.7,8.02,619600.0],["2026-05-14",8.04,8.175,7.845,7.98,335600.0],["2026-05-15",7.85,7.985,7.585,7.74,491700.0],["2026-05-18",7.71,7.865,7.385,7.47,1010500.0],["2026-05-19",7.33,7.5,7.13,7.39,555400.0],["2026-05-20",7.47,7.77,7.375,7.47,486300.0],["2026-05-21",7.37,7.79,7.25,7.65,898700.0],["2026-05-22",7.66,7.879,7.585,7.6,278200.0],["2026-05-26",7.65,7.75,7.52,7.61,276800.0],["2026-05-27",7.65,7.935,7.61,7.66,266900.0],["2026-05-28",7.66,7.8,7.5,7.5,339900.0],["2026-05-29",7.5,7.61,7.36,7.47,439000.0],["2026-06-01",7.56,7.58,7.16,7.19,343000.0],["2026-06-02",7.28,7.28,6.855,6.9,480000.0],["2026-06-03",7.01,7.01,6.805,6.88,253200.0],["2026-06-04",7.04,7.07,6.75,6.8,492000.0],["2026-06-05",6.8,6.83,6.51,6.63,347100.0],["2026-06-08",6.73,6.73,6.415,6.48,248400.0],["2026-06-09",6.6,6.73,6.3,6.35,647500.0],["2026-06-10",6.34,6.49,6.1,6.12,676700.0],["2026-06-11",6.12,6.43,6.03,6.21,816600.0],["2026-06-12",6.2,6.54,6.2,6.41,959100.0],["2026-06-15",6.48,6.6,6.32,6.45,581900.0],["2026-06-16",6.42,6.56,6.22,6.28,496700.0],["2026-06-17",6.25,6.641,6.25,6.31,531100.0],["2026-06-18",6.44,6.585,6.16,6.34,1263800.0],["2026-06-22",6.45,6.97,6.41,6.95,635500.0],["2026-06-23",6.81,7.28,6.55,7.02,500400.0],["2026-06-24",7.03,7.27,6.93,7.04,479500.0],["2026-06-25",7.06,7.34,6.845,6.86,336100.0],["2026-06-26",6.86,7.08,6.775,7.0,1628000.0],["2026-06-29",6.95,7.2,6.82,6.88,383200.0],["2026-06-30",6.9,7.29,6.81,7.1,1262000.0],["2026-07-01",7.14,7.185,6.53,6.73,680100.0],["2026-07-02",6.77,7.75,6.58,7.74,961500.0],["2026-07-06",7.74,7.87,7.06,7.09,677940.751011],["2026-07-07",7.13,7.285,6.8,7.03,814995.87893],["2026-07-08",7.03,7.37,6.95,7.25,1210985.593242],["2026-07-09",7.25,7.3371,6.94,7,682535.198495],["2026-07-10",7,7.3,6.64,6.84,442809.433308],["2026-07-13",6.73,7.06,6.55,7,597382.888716],["2026-07-14",7.04,7.26,6.885,7,620105.824792],["2026-07-15",7,7.055,6.865,7.01,308837.654037],["2026-07-16",6.92,7,6.73,6.89,339541.012829],["2026-08-06",7.24,7.74,7.2,7.72,577514.04454],["2026-08-07",7.81,8,7.72,7.99,538278.375507],["2026-08-10",7.95,8.02,7.61,7.7,499248.925795],["2026-08-11",7.55,8.2,7.31,8.04,1008533.524279],["2026-08-12",7.77,7.77,7.07,7.75,901979.193146],["2026-08-13",7.635,8,7.445,7.65,1053940.4898]]}