{"t":"AZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-08",4.9875,4.9875,4.275,4.275,5413.0],["2021-01-11",4.425,5.475,4.425,5.2875,63453.0],["2021-01-12",5.625,5.8275,4.8,5.0025,23680.0],["2021-01-13",5.25,5.25,4.905,4.995,1253.0],["2021-01-14",4.71,5.625,4.71,5.1,10400.0],["2021-01-15",5.1,5.175,4.9275,5.115,5187.0],["2021-01-19",5.1825,5.1825,4.62,4.875,11720.0],["2021-01-20",4.9125,5.0925,4.5975,4.7775,23347.0],["2021-01-21",4.6425,4.8,4.5,4.8,8560.0],["2021-01-22",4.8375,5.1,4.8375,5.1,3267.0],["2021-01-25",5.1375,5.1375,4.74,5.0025,9373.0],["2021-01-26",5.0175,5.1525,4.68,4.95,17133.0],["2021-01-27",4.515,5.76,4.515,5.625,27000.0],["2021-01-28",5.76,5.9325,5.3325,5.505,22187.0],["2021-01-29",5.55,7.02,5.55,7.02,27480.0],["2021-02-01",7.425,9.69,7.005,9.615,82947.0],["2021-02-02",9.7125,11.1,7.125,11.0475,50813.0],["2021-02-03",11.25,11.28,9.825,10.8,21987.0],["2021-02-04",11.67,13.5,10.275,13.125,44707.0],["2021-02-05",13.8975,20.55,13.8,18.675,59733.0],["2021-02-08",21.375,23.25,12.5925,17.625,70880.0],["2021-02-09",17.7,19.05,15.6,17.625,49600.0],["2021-02-10",18.0,18.45,15.6,18.045,25827.0],["2021-02-11",18.375,22.1625,18.0525,20.55,37053.0],["2021-02-12",21.0,22.875,21.0,22.875,27013.0],["2021-02-16",23.025,26.7,23.025,26.4,50373.0],["2021-02-17",25.4775,27.0,24.75,26.7,30387.0],["2021-02-18",28.125,28.2375,23.925,25.98,33360.0],["2021-02-19",26.25,27.975,25.95,27.975,20053.0],["2021-02-22",28.6125,29.775,27.975,29.475,30973.0],["2021-02-23",29.55,29.85,28.125,28.95,17560.0],["2021-02-24",29.625,29.775,27.075,27.81,21747.0],["2021-02-25",27.375,27.375,22.35,22.875,34947.0],["2021-02-26",22.5,26.175,21.3375,23.925,11067.0],["2021-03-01",25.7475,26.775,22.5,23.325,23653.0],["2021-03-02",25.2,25.5,20.4,21.75,22627.0],["2021-03-03",22.5,22.5,17.625,17.7675,34400.0],["2021-03-04",17.85,20.85,12.45,13.425,52347.0],["2021-03-05",13.875,18.2475,12.675,17.175,30533.0],["2021-03-08",18.15,22.05,17.25,20.775,41160.0],["2021-03-09",21.75,22.5,17.8575,19.35,40267.0],["2021-03-10",19.5,19.95,18.525,19.0125,19200.0],["2021-03-11",19.68,19.68,18.525,18.75,11747.0],["2021-03-12",18.75,18.825,17.43,18.72,13493.0],["2021-03-15",18.8625,20.25,18.3,19.875,11840.0],["2021-03-16",20.55,20.8125,19.5,19.5,15413.0],["2021-03-17",20.7,20.7,19.11,20.25,10560.0],["2021-03-18",20.49,21.0,19.125,20.1975,16667.0],["2021-03-19",20.9625,20.9625,18.15,19.125,31973.0],["2021-03-22",19.425,20.175,18.525,19.725,21347.0],["2021-03-23",19.425,19.725,18.525,19.5,6533.0],["2021-03-24",19.8975,20.475,18.825,19.35,16187.0],["2021-03-25",18.75,18.75,17.325,18.225,16987.0],["2021-03-26",18.375,20.475,18.3,19.125,21587.0],["2021-03-29",19.0575,20.475,18.45,20.475,16773.0],["2021-03-30",20.475,20.9475,18.75,18.825,15747.0],["2021-03-31",19.35,19.575,18.3675,18.45,7680.0],["2021-04-01",19.125,19.4775,18.45,19.275,6213.0],["2021-04-05",18.63,20.025,18.6,19.17,8027.0],["2021-04-06",20.025,20.1,18.75,19.425,6600.0],["2021-04-07",19.455,19.5075,17.85,18.0,7680.0],["2021-04-08",18.0,18.225,16.7625,17.625,24493.0],["2021-04-09",17.61,17.85,16.725,17.25,7573.0],["2021-04-12",16.95,17.1,16.5,16.5825,5187.0],["2021-04-13",17.4975,17.505,16.875,17.1,4560.0],["2021-04-14",17.775,18.225,16.425,17.0625,6293.0],["2021-04-15",17.4975,17.775,16.95,17.325,5387.0],["2021-04-16",17.655,18.15,16.875,18.15,10000.0],["2021-04-19",20.475,20.475,11.25,18.3225,20587.0],["2021-04-20",18.3,19.05,16.5,18.225,7667.0],["2021-04-21",17.835,18.0,16.875,17.625,3227.0],["2021-04-22",17.25,18.0,17.025,17.5875,3107.0],["2021-04-23",16.95,18.0375,16.95,17.25,2253.0],["2021-04-26",20.25,20.25,17.61,18.15,8200.0],["2021-04-27",18.51,20.025,17.9625,18.525,18333.0],["2021-04-28",18.6,19.5,18.42,19.35,12787.0],["2021-04-29",19.275,20.475,19.125,20.475,13627.0],["2021-04-30",20.475,20.55,19.875,20.25,12053.0],["2021-05-03",20.1,20.1,18.45,18.855,15840.0],["2021-05-04",18.7125,19.125,17.925,18.6,5413.0],["2021-05-05",19.05,19.5,18.75,19.2,7480.0],["2021-05-06",18.6375,20.55,18.6375,19.5,13747.0],["2021-05-07",19.7025,20.55,19.2,20.325,8760.0],["2021-05-10",21.7125,21.75,19.35,19.575,18893.0],["2021-05-11",19.26,19.92,18.69,19.605,3520.0],["2021-05-12",19.65,19.65,18.0525,18.525,9053.0],["2021-05-13",18.525,19.275,18.15,18.8625,6493.0],["2021-05-14",19.5,19.5,18.0,18.75,10533.0],["2021-05-17",18.0,18.675,16.95,18.675,6053.0],["2021-05-18",18.4875,18.75,18.0,18.375,1160.0],["2021-05-19",18.75,19.65,18.12,18.75,7787.0],["2021-05-20",18.7725,19.425,18.48,19.275,8467.0],["2021-05-21",19.35,19.35,18.6225,19.215,5107.0],["2021-05-24",19.5,19.5,18.375,19.35,4427.0],["2021-05-25",18.75,20.25,18.675,19.725,11400.0],["2021-05-26",19.245,20.475,19.245,19.8,7720.0],["2021-05-27",20.115,20.55,19.725,19.95,11093.0],["2021-05-28",19.875,20.1,19.425,19.875,9907.0],["2021-06-01",19.95,19.95,19.05,19.125,6760.0],["2021-06-02",19.5,19.65,18.9,19.1625,7267.0],["2021-06-03",18.75,19.125,18.45,19.125,4000.0],["2021-06-04",19.125,20.55,19.05,20.325,12733.0],["2021-06-07",19.725,22.875,19.725,22.425,46493.0],["2021-06-08",22.425,24.675,22.275,24.675,29160.0],["2021-06-09",25.1625,26.175,23.5125,24.3375,17560.0],["2021-06-10",22.575,26.1,22.575,25.5,20467.0],["2021-06-11",25.5,27.675,24.9,27.27,14213.0],["2021-06-14",27.0,30.9,26.97,30.15,48560.0],["2021-06-15",30.0,30.3,27.9,29.325,14800.0],["2021-06-16",28.125,29.2425,23.7,26.025,30413.0],["2021-06-17",26.4,26.4,24.225,24.705,13253.0],["2021-06-18",24.675,26.475,23.775,26.25,9413.0],["2021-06-21",26.175,27.15,25.125,26.25,5027.0],["2021-06-22",25.9875,27.0,23.025,24.0,12907.0],["2021-06-23",24.825,25.41,24.0,24.375,8933.0],["2021-06-24",25.125,25.275,24.3,25.05,1667.0],["2021-06-25",24.375,25.125,24.375,24.75,2720.0],["2021-06-28",25.125,25.8,24.0,24.0,7080.0],["2021-06-29",23.775,24.225,22.95,23.325,12107.0],["2021-06-30",23.625,24.3,23.4,24.075,2947.0],["2021-07-01",23.925,24.75,23.25,24.45,1987.0],["2021-07-02",24.2475,24.3075,23.4375,23.9775,3187.0],["2021-07-06",23.625,23.625,22.725,23.55,2880.0],["2021-07-07",24.0,24.0,21.0,22.065,13147.0],["2021-07-08",21.0,21.45,20.625,20.85,9267.0],["2021-07-09",21.225,22.35,20.625,22.35,12293.0],["2021-07-12",22.425,22.8,21.75,22.5,4427.0],["2021-07-13",21.375,22.5,21.375,22.275,1667.0],["2021-07-14",22.275,22.65,21.225,22.05,2480.0],["2021-07-15",21.525,23.4,21.525,22.5,10440.0],["2021-07-16",23.85,23.85,21.975,23.25,5333.0],["2021-07-19",22.5,22.8,21.3,22.4175,11920.0],["2021-07-20",21.75,23.25,21.0075,22.575,16227.0],["2021-07-21",22.59,22.725,21.69,21.945,5147.0],["2021-07-22",21.675,22.5,21.375,21.525,7253.0],["2021-07-23",21.3,21.3,19.575,19.875,12507.0],["2021-07-26",20.025,21.375,19.125,19.875,13240.0],["2021-07-27",20.625,20.625,18.75,19.5,3173.0],["2021-07-28",18.75,18.975,17.415,17.7,13627.0],["2021-07-29",17.7,19.425,17.4,18.15,16080.0],["2021-07-30",18.0,18.045,15.075,16.35,22707.0],["2021-08-02",15.7875,17.025,15.3,15.975,7320.0],["2021-08-03",14.9775,15.15,14.595,14.925,13360.0],["2021-08-04",14.91,17.175,14.175,14.55,22347.0],["2021-08-05",14.385,15.15,14.3325,14.475,6173.0],["2021-08-06",14.325,14.325,13.425,13.725,12147.0],["2021-08-09",13.875,15.75,13.875,15.3825,12053.0],["2021-08-10",15.375,16.185,15.3,15.375,9827.0],["2021-08-11",15.375,15.975,14.94,15.225,14840.0],["2021-08-12",15.8175,15.8175,14.7,14.805,10800.0],["2021-08-13",15.0,15.75,13.8,14.4225,18147.0],["2021-08-16",16.1925,16.1925,13.38,13.5,12480.0],["2021-08-17",15.0,15.075,12.375,13.125,9093.0],["2021-08-18",13.95,14.475,13.11,13.275,13373.0],["2021-08-19",14.175,14.325,12.75,13.125,11720.0],["2021-08-20",13.875,13.875,12.25,13.18,3960.0],["2021-08-23",13.35,15.75,12.4,13.25,9240.0],["2021-08-24",14.25,14.4,12.75,13.025,4760.0],["2021-08-25",13.375,13.5,13.025,13.3,5200.0],["2021-08-26",13.375,13.875,12.5,13.6,17160.0],["2021-08-27",13.0,13.9375,12.99,13.275,10440.0],["2021-08-30",13.5,13.5,13.0,13.1,7240.0],["2021-08-31",12.25,13.8775,12.25,13.0,3400.0],["2021-09-01",13.22,13.675,12.775,13.24,22160.0],["2021-09-02",13.0,13.355,12.9,13.325,9920.0],["2021-09-03",13.75,16.5,13.375,14.75,17560.0],["2021-09-07",16.225,16.225,14.25,15.125,6480.0],["2021-09-08",15.95,15.95,14.75,15.2075,7640.0],["2021-09-09",15.25,16.175,14.15,15.405,15160.0],["2021-09-10",16.2,16.25,15.35,15.75,19720.0],["2021-09-13",15.125,16.4,15.0,16.025,30240.0],["2021-09-14",16.045,17.0,16.0,16.75,22840.0],["2021-09-15",16.91,20.625,16.875,19.375,14920.0],["2021-09-16",19.8,20.375,18.105,19.125,18840.0],["2021-09-17",18.8875,18.8875,17.41,17.78,5600.0],["2021-09-20",16.5,17.77,15.975,17.385,10720.0],["2021-09-21",17.25,17.3475,17.0,17.075,920.0],["2021-09-22",17.275,17.6,16.0,17.25,2640.0],["2021-09-23",17.75,18.75,17.6575,17.75,14360.0],["2021-09-24",17.75,18.965,17.25,17.7,3760.0],["2021-09-27",18.25,18.425,17.675,18.1275,1480.0],["2021-09-28",18.575,18.575,17.575,17.625,3920.0],["2021-09-29",17.675,17.7425,17.275,17.58,7080.0],["2021-09-30",17.55,17.8,17.5175,17.725,4880.0],["2021-10-01",17.8175,17.9,17.5,17.9,9080.0],["2021-10-04",17.975,18.0075,17.25,17.5875,5880.0],["2021-10-05",17.5,17.7475,16.375,16.5,8040.0],["2021-10-06",16.3875,16.8,16.125,16.775,5360.0],["2021-10-07",17.25,17.525,16.75,16.775,6720.0],["2021-10-08",17.0,17.6,16.5275,17.125,2120.0],["2021-10-11",17.375,17.375,16.3,17.025,1680.0],["2021-10-12",17.085,17.275,16.25,16.37,8680.0],["2021-10-13",16.0,16.2,15.95,16.05,8960.0],["2021-10-14",15.125,16.45,15.125,16.4225,10400.0],["2021-10-15",16.805,17.1175,16.6375,16.86,4320.0],["2021-10-18",16.85,16.85,16.11,16.675,13000.0],["2021-10-19",16.125,16.6175,16.125,16.425,11960.0],["2021-10-20",16.1725,16.525,15.1,15.8,15400.0],["2021-10-21",15.625,16.5,15.625,16.05,12280.0],["2021-10-22",16.0,16.725,15.775,16.725,13560.0],["2021-10-25",16.725,17.2,16.3275,16.975,15160.0],["2021-10-26",16.3,17.75,16.28,17.5,57040.0],["2021-10-27",17.755,19.575,17.375,19.0375,61240.0],["2021-10-28",18.8175,20.0,18.685,19.375,35440.0],["2021-10-29",21.775,21.775,19.7475,20.375,38840.0],["2021-11-01",20.6,21.15,18.3,20.6,25520.0],["2021-11-02",20.735,20.735,19.375,20.625,11280.0],["2021-11-03",20.25,21.075,20.0775,20.8,8720.0],["2021-11-04",20.0775,21.625,19.945,20.4,13200.0],["2021-11-05",20.975,21.0,19.65,19.65,10160.0],["2021-11-08",19.6625,19.6625,17.7,18.75,38000.0],["2021-11-09",18.775,19.475,18.225,18.225,4840.0],["2021-11-10",19.0,19.0,16.3,17.35,33480.0],["2021-11-11",17.75,19.1,17.75,18.6625,8680.0],["2021-11-12",20.0,20.0,18.3425,19.925,17480.0],["2021-11-15",21.525,21.525,18.9825,19.8425,27080.0],["2021-11-16",19.875,19.925,19.2,19.7975,4840.0],["2021-11-17",18.8625,19.8,18.8625,19.375,7560.0],["2021-11-18",19.82,19.82,18.95,19.4075,7560.0],["2021-11-19",21.6,21.6,19.575,19.8,15840.0],["2021-11-22",19.75,19.75,18.86,19.5,14040.0],["2021-11-23",17.7,20.0,17.7,19.0,12600.0],["2021-11-24",19.375,19.375,18.0,18.15,10240.0],["2021-11-26",17.875,18.0,17.625,17.825,8800.0],["2021-11-29",17.6,17.975,16.95,17.875,24000.0],["2021-11-30",17.75,17.8125,16.25,17.725,17360.0],["2021-12-01",17.475,18.5,15.7,18.265,37120.0],["2021-12-02",18.125,18.325,16.875,18.125,44600.0],["2021-12-03",18.25,18.25,16.275,16.75,12960.0],["2021-12-06",16.275,17.475,15.75,17.475,49040.0],["2021-12-07",17.25,17.25,15.925,16.3,21840.0],["2021-12-08",16.2,16.85,15.775,16.85,26880.0],["2021-12-09",16.95,18.27,16.625,18.27,21200.0],["2021-12-10",17.525,17.85,16.725,17.425,9480.0],["2021-12-13",17.425,18.125,17.25,18.125,17920.0],["2021-12-14",17.915,18.495,17.6,18.495,10040.0],["2021-12-15",18.575,19.2,17.875,19.2,22320.0],["2021-12-16",19.2,19.575,18.97,19.425,9240.0],["2021-12-17",18.9875,19.425,18.575,19.26,5520.0],["2021-12-20",17.475,19.875,17.475,19.875,25200.0],["2021-12-21",19.775,21.875,19.1,21.25,38280.0],["2021-12-22",22.2,22.895,21.625,21.875,19520.0],["2021-12-23",22.0,22.73,21.875,22.375,6040.0],["2021-12-27",22.8,24.2275,22.8,24.225,13480.0],["2021-12-28",24.225,24.875,23.875,24.625,14360.0],["2021-12-29",23.75,25.0,23.125,24.225,29160.0],["2021-12-30",24.245,27.775,24.245,27.7625,20840.0],["2021-12-31",27.275,27.5,25.65,27.075,10320.0],["2022-01-03",27.275,27.875,25.3,27.1,12800.0],["2022-01-04",26.75,27.1375,25.23,27.1375,22280.0],["2022-01-05",26.4625,26.65,23.8,25.65,30200.0],["2022-01-06",25.75,26.75,23.0,23.85,37040.0],["2022-01-07",23.25,24.6,21.99,22.6,27920.0],["2022-01-10",23.125,23.125,21.2225,22.2,21000.0],["2022-01-11",22.45,23.0,21.75,22.875,17560.0],["2022-01-12",23.0,23.16,21.875,22.6,16040.0],["2022-01-13",22.2525,22.6975,21.425,21.975,18240.0],["2022-01-14",22.275,23.005,21.82,22.425,5920.0],["2022-01-18",22.3,22.3,21.25,22.125,23120.0],["2022-01-19",22.2,23.225,21.7,22.05,40080.0],["2022-01-20",22.0,23.0175,19.645,20.125,54120.0],["2022-01-21",20.125,20.125,17.7875,17.925,14240.0],["2022-01-24",18.0,18.0,13.15,15.85,52120.0],["2022-01-25",14.825,15.325,14.125,14.15,15280.0],["2022-01-26",14.375,15.35,13.75,13.75,29320.0],["2022-01-27",13.75,13.75,11.55,12.175,37080.0],["2022-01-28",12.425,13.5,11.88,13.275,17600.0],["2022-01-31",14.275,14.5,13.9375,14.25,12120.0],["2022-02-01",14.5,15.0,13.75,14.375,18040.0],["2022-02-02",15.0,16.25,14.8,16.15,31480.0],["2022-02-03",16.075,16.25,15.225,15.95,20680.0],["2022-02-04",15.925,16.025,15.3,15.8125,7480.0],["2022-02-07",16.25,16.8,15.75,15.875,14440.0],["2022-02-08",16.245,16.25,15.625,15.95,7840.0],["2022-02-09",15.625,17.1,15.6,16.995,22880.0],["2022-02-10",16.55,16.975,16.55,16.75,15080.0],["2022-02-11",17.125,17.5,16.765,16.9975,15960.0],["2022-02-14",17.2,17.275,16.53,17.0,9680.0],["2022-02-15",17.275,17.5,17.2,17.25,12680.0],["2022-02-16",16.75,16.9,15.1,16.115,27080.0],["2022-02-17",15.7875,16.075,15.5,15.95,18320.0],["2022-02-18",15.575,16.25,15.25,15.675,11320.0],["2022-02-22",15.105,15.3,14.4525,15.25,9600.0],["2022-02-23",15.0,15.5475,13.9,14.475,11320.0],["2022-02-24",13.5,14.625,13.375,13.75,30560.0],["2022-02-25",13.95,16.25,13.475,15.225,75520.0],["2022-02-28",15.0,16.2,14.3125,15.825,32080.0],["2022-03-01",15.0,15.8,14.5825,14.875,6680.0],["2022-03-02",14.65,15.7,14.65,14.75,3960.0],["2022-03-03",14.125,15.6,14.125,15.4125,7600.0],["2022-03-04",14.35,14.78,13.775,13.875,7240.0],["2022-03-07",13.75,13.75,13.075,13.075,7600.0],["2022-03-08",13.75,14.35,12.875,13.625,22440.0],["2022-03-09",14.2,14.75,13.785,14.15,15760.0],["2022-03-10",13.75,14.5,13.625,14.25,10840.0],["2022-03-11",14.325,14.775,14.0,14.6375,9320.0],["2022-03-14",14.85,14.925,13.4,14.5,15480.0],["2022-03-15",14.35,14.85,14.165,14.625,11440.0],["2022-03-16",14.5,15.0,13.9625,15.0,13720.0],["2022-03-17",14.9875,15.0,14.25,14.6125,6880.0],["2022-03-18",14.75,14.75,14.25,14.5,2360.0],["2022-03-21",14.275,14.75,13.9,14.5,12080.0],["2022-03-22",14.25,14.95,14.25,14.75,23880.0],["2022-03-23",14.55,14.925,14.05,14.625,16800.0],["2022-03-24",14.975,15.25,14.6175,15.25,14280.0],["2022-03-25",15.3,16.55,14.85,16.45,26240.0],["2022-03-28",16.5,16.8425,16.25,16.675,15280.0],["2022-03-29",16.5,16.675,15.9,16.5,13200.0],["2022-03-30",16.575,16.575,15.9,15.925,16800.0],["2022-03-31",16.3,16.4,15.5,15.7,14880.0],["2022-04-01",16.125,16.125,15.75,15.925,2640.0],["2022-04-04",15.775,15.925,15.375,15.925,12000.0],["2022-04-05",15.5,15.6,14.95,14.95,3280.0],["2022-04-06",14.6275,15.2875,14.6,14.625,7320.0],["2022-04-07",14.65,14.75,13.775,13.775,5720.0],["2022-04-08",14.45,14.5125,13.925,14.075,2760.0],["2022-04-11",14.425,14.625,12.3,12.55,21160.0],["2022-04-12",12.575,13.3,12.575,13.125,10080.0],["2022-04-13",12.725,14.175,12.725,14.075,6800.0],["2022-04-14",13.725,14.225,13.695,14.2,7280.0],["2022-04-18",14.25,14.575,13.8,14.2,7560.0],["2022-04-19",14.3,14.625,14.0,14.375,6240.0],["2022-04-20",14.15,14.7,13.85,14.25,13240.0],["2022-04-21",13.75,14.5,13.15,13.15,14640.0],["2022-04-22",13.4825,13.4825,12.7,12.85,6520.0],["2022-04-25",12.525,12.915,12.3,12.725,21320.0],["2022-04-26",12.425,13.0,12.375,13.0,3200.0],["2022-04-27",13.0,13.0,12.1125,12.775,13880.0],["2022-04-28",12.6,13.6525,11.75,12.4,27280.0],["2022-04-29",12.25,12.625,12.2,12.25,12600.0],["2022-05-02",12.0,12.8325,11.575,11.75,9880.0],["2022-05-03",12.225,12.3,11.7,11.9,8640.0],["2022-05-04",11.875,12.1,10.5,11.0,14960.0],["2022-05-05",11.1625,11.1625,9.975,10.0,19560.0],["2022-05-06",10.5,10.75,9.25,10.25,23840.0],["2022-05-09",10.28,10.3625,9.175,9.25,24360.0],["2022-05-10",10.6,10.6,8.75,9.0,39080.0],["2022-05-11",7.325,8.6525,7.275,8.5,33320.0],["2022-05-12",8.25,8.725,8.25,8.65,7880.0],["2022-05-13",9.175,11.7325,8.75,11.575,58040.0],["2022-05-16",11.35,12.25,11.175,11.75,35440.0],["2022-05-17",12.25,12.25,10.675,10.725,19160.0],["2022-05-18",10.15,10.5,9.325,9.375,14920.0],["2022-05-19",9.625,9.975,9.5425,9.7,13000.0],["2022-05-20",10.25,10.25,9.5,10.225,9480.0],["2022-05-23",10.1,10.475,9.0,9.15,29080.0],["2022-05-24",8.65,9.15,8.55,8.575,5720.0],["2022-05-25",8.625,9.45,8.625,9.3,10200.0],["2022-05-26",8.775,9.825,8.775,9.65,11800.0],["2022-05-27",9.85,10.6875,9.46,10.15,18000.0],["2022-05-31",10.625,10.85,10.075,10.375,25200.0],["2022-06-01",10.1,10.35,9.425,9.825,12840.0],["2022-06-02",9.85,9.95,9.45,9.65,6880.0],["2022-06-03",9.685,9.9,9.4075,9.9,3280.0],["2022-06-06",9.8525,9.9,9.25,9.275,6040.0],["2022-06-07",9.0,9.7,8.8,9.075,12040.0],["2022-06-08",8.975,8.975,7.9,8.0,36280.0],["2022-06-09",8.025,8.6,8.025,8.375,18440.0],["2022-06-10",8.45,8.45,7.925,7.975,6520.0],["2022-06-13",8.1,8.1,7.425,7.425,10480.0],["2022-06-14",7.3725,7.75,7.325,7.45,6000.0],["2022-06-15",7.55,7.975,7.25,7.81,43080.0],["2022-06-16",7.5,7.825,7.325,7.475,7600.0],["2022-06-17",7.625,7.73,7.4775,7.4775,1120.0],["2022-06-21",7.125,7.875,7.125,7.625,5920.0],["2022-06-22",7.875,7.875,7.325,7.525,2080.0],["2022-06-23",7.4,7.5,7.275,7.5,5640.0],["2022-06-24",7.725,7.875,7.375,7.775,12560.0],["2022-06-27",7.875,7.875,7.3,7.5,3120.0],["2022-06-28",7.525,7.725,6.775,7.275,20960.0],["2022-06-29",7.175,7.375,7.1625,7.375,1440.0],["2022-06-30",7.325,7.325,6.8,7.225,11920.0],["2022-07-01",6.775,7.65,6.775,7.55,1000.0],["2022-07-05",7.375,7.5,6.8,7.425,10400.0],["2022-07-06",7.225,7.225,6.75,7.125,17840.0],["2022-07-07",7.6,7.6,6.25,7.225,13480.0],["2022-07-08",6.875,6.875,6.535,6.625,5440.0],["2022-07-11",6.6,6.7625,6.125,6.25,253880.0],["2022-07-12",6.425,7.55,6.3,7.2,41120.0],["2022-07-13",6.875,8.125,6.55,7.9,32120.0],["2022-07-14",8.175,8.175,6.975,7.175,21440.0],["2022-07-15",7.2225,7.98,7.05,7.3,4720.0],["2022-07-18",7.3,7.375,7.0,7.225,13440.0],["2022-07-19",7.375,8.075,7.0,7.025,25440.0],["2022-07-20",7.25,8.15,7.0,7.175,24440.0],["2022-07-21",7.075,7.625,7.075,7.575,11920.0],["2022-07-22",7.65,7.775,7.05,7.25,13480.0],["2022-07-25",7.225,7.315,6.925,6.925,12840.0],["2022-07-26",7.175,7.175,6.75,6.9375,2960.0],["2022-07-27",7.2225,7.225,6.25,7.1,33920.0],["2022-07-28",7.15,7.565,6.65,7.425,12360.0],["2022-07-29",6.825,7.25,6.8,7.0,7480.0],["2022-08-01",7.475,7.475,6.925,7.3,10360.0],["2022-08-02",7.325,7.75,6.85,7.75,17640.0],["2022-08-03",7.5,8.05,7.125,8.05,27440.0],["2022-08-04",8.05,8.2,7.3575,8.125,30040.0],["2022-08-05",7.8025,8.3,7.8025,7.9,9160.0],["2022-08-08",8.255,8.35,7.575,7.9475,7480.0],["2022-08-09",7.725,8.3,7.6075,8.25,15840.0],["2022-08-10",8.325,8.35,8.0,8.25,3520.0],["2022-08-11",8.2925,9.55,8.2925,9.2,21080.0],["2022-08-12",9.475,10.0,8.95,9.25,34760.0],["2022-08-15",9.7,9.7,8.575,9.125,24000.0],["2022-08-16",8.875,9.5,8.845,9.225,2280.0],["2022-08-17",8.75,9.3,8.525,9.3,4120.0],["2022-08-18",9.2675,9.375,8.125,8.85,15080.0],["2022-08-19",8.4125,8.75,8.4125,8.725,2760.0],["2022-08-22",8.725,9.5,8.125,8.45,30000.0],["2022-08-23",8.3,9.1475,8.25,8.7,10320.0],["2022-08-24",8.8025,9.0,7.775,8.95,12480.0],["2022-08-25",8.8,9.35,8.2,9.225,9920.0],["2022-08-26",9.0,9.2675,8.4,8.96,4160.0],["2022-08-29",8.55,8.925,8.475,8.85,2920.0],["2022-08-30",9.0,9.0,8.2,8.7,16640.0],["2022-08-31",8.0,9.325,8.0,9.2,26520.0],["2022-09-01",9.125,9.125,8.225,8.25,2440.0],["2022-09-02",8.25,8.8,8.25,8.8,2920.0],["2022-09-06",8.45,8.45,7.65,8.25,12640.0],["2022-09-07",8.3,8.425,7.8,8.1,23160.0],["2022-09-08",8.1,8.3325,7.675,8.1,9080.0],["2022-09-09",8.225,8.25,7.675,7.825,6240.0],["2022-09-12",8.0775,8.225,7.6575,8.225,9600.0],["2022-09-13",7.6925,8.25,7.6925,8.25,5840.0],["2022-09-14",8.0875,8.32,7.815,8.125,2800.0],["2022-09-15",7.7,7.9275,7.5,7.775,10920.0],["2022-09-16",7.5,7.5,6.975,7.475,3400.0],["2022-09-19",7.4,7.5,7.05,7.27,53480.0],["2022-09-20",6.975,7.5,6.825,7.5,3120.0],["2022-09-21",7.25,7.695,7.0,7.225,4760.0],["2022-09-22",7.24,7.24,6.275,6.275,11000.0],["2022-09-23",6.525,6.775,5.75,5.75,6880.0],["2022-09-26",5.925,5.925,5.3775,5.4,8880.0],["2022-09-27",5.625,5.625,5.375,5.375,1560.0],["2022-09-28",5.375,5.375,4.15,4.575,140040.0],["2022-09-29",4.575,4.8,4.275,4.3,16920.0],["2022-09-30",4.35,4.7175,4.075,4.55,20840.0],["2022-10-03",4.65,4.65,3.95,4.125,15480.0],["2022-10-04",4.0,4.1575,3.95,4.135,5520.0],["2022-10-05",3.95,4.175,3.65,3.8975,31160.0],["2022-10-06",3.8,4.0075,3.5,4.0075,35400.0],["2022-10-07",4.025,4.675,3.8,4.4,55480.0],["2022-10-10",4.55,4.55,3.75,4.375,13280.0],["2022-10-11",4.25,4.525,4.05,4.275,11680.0],["2022-10-12",4.15,4.725,3.95,4.55,28320.0],["2022-10-13",4.9,6.075,4.65,5.2,414040.0],["2022-10-14",5.2,5.25,4.5,4.65,61680.0],["2022-10-17",4.625,4.625,4.125,4.25,44920.0],["2022-10-18",4.15,4.375,3.915,4.125,46200.0],["2022-10-19",4.0,4.375,3.675,4.025,18320.0],["2022-10-20",3.975,4.025,3.575,3.925,33640.0],["2022-10-21",3.825,3.9,3.6,3.775,14800.0],["2022-10-24",3.875,3.99,3.75,3.875,12040.0],["2022-10-25",3.875,4.125,3.675,3.8,32760.0],["2022-10-26",3.675,3.9,3.65,3.75,20520.0],["2022-10-27",3.675,3.7125,3.2175,3.475,58640.0],["2022-10-28",3.475,3.475,3.3,3.415,11640.0],["2022-10-31",3.375,3.375,2.925,3.05,43200.0],["2022-11-01",2.95,3.2475,2.925,3.175,20880.0],["2022-11-02",3.125,3.125,2.8,3.025,31480.0],["2022-11-03",2.925,3.0,2.6425,2.8,37480.0],["2022-11-04",2.775,3.0,2.675,2.975,13360.0],["2022-11-07",2.85,2.875,2.575,2.675,15200.0],["2022-11-08",2.675,2.8125,2.575,2.8125,19720.0],["2022-11-09",2.75,3.0,2.45,2.8,19560.0],["2022-11-10",3.275,3.45,2.9,2.95,74400.0],["2022-11-11",2.775,3.03,2.575,2.8,27520.0],["2022-11-14",2.75,2.855,2.575,2.6,16000.0],["2022-11-15",2.575,2.75,2.375,2.375,32800.0],["2022-11-16",2.225,2.625,2.225,2.475,14760.0],["2022-11-17",2.525,2.6,2.4,2.475,8360.0],["2022-11-18",2.375,2.55,2.35,2.475,10960.0],["2022-11-21",2.575,2.575,2.415,2.4275,4680.0],["2022-11-22",2.325,2.625,2.325,2.55,3840.0],["2022-11-23",2.775,2.775,2.5,2.55,3360.0],["2022-11-25",2.5,2.7325,2.475,2.6,16720.0],["2022-11-28",2.55,2.85,2.55,2.625,55320.0],["2022-11-29",2.55,3.2,2.55,3.1,37960.0],["2022-11-30",3.1,3.55,2.7575,3.55,27040.0],["2022-12-01",3.475,3.6,3.1,3.45,20280.0],["2022-12-02",3.425,3.975,3.425,3.775,22320.0],["2022-12-05",3.85,4.25,3.6,3.95,55320.0],["2022-12-06",4.025,4.25,3.9,4.0,39400.0],["2022-12-07",4.225,4.225,3.775,3.95,24840.0],["2022-12-08",4.1,4.3,3.825,4.25,33520.0],["2022-12-09",4.3125,4.3125,4.175,4.25,7280.0],["2022-12-12",4.3,4.3,4.125,4.175,10120.0],["2022-12-13",4.275,4.275,4.045,4.15,3200.0],["2022-12-14",4.175,4.25,4.125,4.225,9080.0],["2022-12-15",4.15,4.215,4.0,4.025,7280.0],["2022-12-16",4.175,4.175,3.65,3.775,23440.0],["2022-12-19",3.8,4.125,3.6375,3.75,9480.0],["2022-12-20",3.725,3.775,3.575,3.575,9040.0],["2022-12-21",3.475,3.7,3.25,3.55,7640.0],["2022-12-22",3.2,3.25,2.75,2.875,17400.0],["2022-12-23",2.9,3.05,2.9,3.025,7560.0],["2022-12-27",3.0,3.225,3.0,3.125,21480.0],["2022-12-28",3.025,3.3,2.725,2.875,28680.0],["2022-12-29",3.1,3.59,3.1,3.3,23920.0],["2022-12-30",3.425,3.6,3.175,3.175,8400.0],["2023-01-03",3.475,3.475,3.2225,3.275,5960.0],["2023-01-04",3.325,3.325,3.25,3.25,4480.0],["2023-01-05",3.15,3.355,3.15,3.25,6160.0],["2023-01-06",3.45,3.45,2.975,3.3,12560.0],["2023-01-09",3.3,3.575,3.2,3.5075,10680.0],["2023-01-10",3.585,4.075,3.4525,4.075,18320.0],["2023-01-11",4.225,4.225,3.875,4.225,7280.0],["2023-01-12",4.25,4.75,3.95,4.45,62840.0],["2023-01-13",4.45,4.475,3.8025,4.05,44680.0],["2023-01-17",4.05,4.175,4.0,4.15,13080.0],["2023-01-18",4.3,5.3,4.275,4.9,297760.0],["2023-01-19",5.15,6.325,4.5,5.075,544320.0],["2023-01-20",5.375,6.05,5.1,5.825,448800.0],["2023-01-23",6.0,6.5,5.22,5.35,322240.0],["2023-01-24",5.375,5.725,4.6,4.875,128240.0],["2023-01-25",5.025,5.125,4.575,5.05,39880.0],["2023-01-26",4.925,4.975,4.5,4.8,64800.0],["2023-01-27",4.625,4.9,4.575,4.8725,20400.0],["2023-01-30",4.875,4.9,4.575,4.75,24400.0],["2023-01-31",4.7,4.775,4.475,4.625,31680.0],["2023-02-01",4.725,4.725,4.55,4.6125,23320.0],["2023-02-02",4.375,4.675,4.375,4.5,41440.0],["2023-02-03",4.4,4.625,4.4,4.525,16200.0],["2023-02-06",4.525,4.5375,4.25,4.375,14480.0],["2023-02-07",4.35,4.4,4.2,4.275,7560.0],["2023-02-08",4.275,4.275,3.925,4.125,25320.0],["2023-02-09",4.125,4.125,3.875,3.875,24880.0],["2023-02-10",4.025,4.025,3.9,4.0,6520.0],["2023-02-13",4.05,4.2,3.975,4.1,24760.0],["2023-02-14",4.25,4.265,4.075,4.1,20640.0],["2023-02-15",4.25,4.25,4.075,4.0875,10000.0],["2023-02-16",4.125,4.225,4.075,4.2,16240.0],["2023-02-17",4.25,4.4125,4.15,4.3,25000.0],["2023-02-21",3.975,4.425,3.95,4.3,16320.0],["2023-02-22",4.25,4.4,4.125,4.3,10600.0],["2023-02-23",4.175,4.3075,4.15,4.25,4640.0],["2023-02-24",4.1,4.275,3.9,3.9925,8960.0],["2023-02-27",4.0,4.02,3.75,3.775,6240.0],["2023-02-28",3.775,4.425,3.7,4.275,24600.0],["2023-03-01",3.775,4.4,3.775,4.25,7400.0],["2023-03-02",4.0275,4.175,4.0,4.125,7800.0],["2023-03-03",4.1,4.275,4.0,4.0,4640.0],["2023-03-06",3.875,4.2175,3.875,4.2,9160.0],["2023-03-07",4.1,4.2,4.0,4.2,7080.0],["2023-03-08",4.1,4.175,3.775,4.0625,24520.0],["2023-03-09",4.0,4.125,3.875,4.025,4520.0],["2023-03-10",3.975,4.025,3.775,3.825,9720.0],["2023-03-13",3.775,3.775,3.5,3.59,15120.0],["2023-03-14",3.625,3.625,3.25,3.4125,12200.0],["2023-03-15",3.225,3.32,2.95,3.0,31960.0],["2023-03-16",2.9,3.125,2.875,3.125,38360.0],["2023-03-17",3.1625,3.1625,2.975,3.1,4960.0],["2023-03-20",2.775,3.2,2.775,3.15,3080.0],["2023-03-21",3.025,3.0475,2.8,2.9,11200.0],["2023-03-22",2.8,3.025,2.8,2.8,15880.0],["2023-03-23",2.825,2.925,2.5525,2.65,19800.0],["2023-03-24",2.575,2.775,2.55,2.7125,27080.0],["2023-03-27",2.925,2.925,2.575,2.75,18360.0],["2023-03-28",2.65,2.75,2.6,2.65,23080.0],["2023-03-29",2.7,2.74,2.5,2.55,106160.0],["2023-03-30",2.575,3.175,2.575,2.95,55480.0],["2023-03-31",2.85,3.225,2.85,3.225,27000.0],["2023-04-03",3.325,3.45,3.21,3.25,25840.0],["2023-04-04",3.475,3.475,3.025,3.125,19360.0],["2023-04-05",3.05,3.225,2.95,2.955,5120.0],["2023-04-06",2.95,3.375,2.95,3.375,14200.0],["2023-04-10",3.225,3.5,3.225,3.375,13360.0],["2023-04-11",3.375,3.5,3.3,3.35,18720.0],["2023-04-12",3.175,3.425,3.1,3.225,22960.0],["2023-04-13",3.45,3.45,3.1,3.125,17080.0],["2023-04-14",3.325,3.575,3.225,3.35,26680.0],["2023-04-17",3.35,3.45,3.075,3.1225,34400.0],["2023-04-18",3.2,3.275,2.525,2.725,25200.0],["2023-04-19",2.7,2.9,2.6,2.775,27640.0],["2023-04-20",2.725,2.875,2.6,2.7425,24920.0],["2023-04-21",2.675,3.0,2.675,2.95,23080.0],["2023-04-24",2.9,3.025,2.575,2.7,18360.0],["2023-04-25",2.65,2.8875,2.6,2.825,15120.0],["2023-04-26",2.875,2.9325,2.5575,2.65,11640.0],["2023-04-27",2.72,2.95,2.525,2.7,26920.0],["2023-04-28",2.725,2.875,2.5925,2.7975,6640.0],["2023-05-01",2.625,3.4,2.625,3.325,60600.0],["2023-05-02",3.45,3.725,3.1775,3.225,14840.0],["2023-05-03",3.325,3.555,3.175,3.275,21680.0],["2023-05-04",3.135,3.2,3.0,3.1875,12720.0],["2023-05-05",3.325,3.325,3.0,3.125,3600.0],["2023-05-08",3.025,3.4425,3.025,3.225,12760.0],["2023-05-09",3.475,3.475,3.15,3.3,25920.0],["2023-05-10",3.35,3.55,3.25,3.4225,49960.0],["2023-05-11",3.325,3.425,3.275,3.425,21720.0],["2023-05-12",3.575,3.7,3.45,3.6,27240.0],["2023-05-15",3.65,3.99,3.6,3.99,45720.0],["2023-05-16",4.025,4.35,3.65,4.3,59400.0],["2023-05-17",4.3,5.0,4.1,4.85,89920.0],["2023-05-18",4.95,5.0,4.1,4.2,68440.0],["2023-05-19",4.25,4.375,3.975,4.1925,28120.0],["2023-05-22",4.2,4.5125,4.125,4.425,25800.0],["2023-05-23",4.275,4.7,4.25,4.55,16280.0],["2023-05-24",4.6,4.6,4.315,4.45,17360.0],["2023-05-25",4.35,4.4075,4.025,4.2,17600.0],["2023-05-26",4.1225,4.325,3.95,4.325,16000.0],["2023-05-30",4.375,4.55,4.1525,4.55,29080.0],["2023-05-31",4.525,4.7725,4.45,4.6,22440.0],["2023-06-01",4.5,4.7025,4.5,4.7,8560.0],["2023-06-02",4.65,4.775,4.5325,4.75,12080.0],["2023-06-05",4.475,5.15,4.475,5.075,24200.0],["2023-06-06",5.0625,5.3625,4.925,5.025,29920.0],["2023-06-07",4.95,5.45,4.75,5.175,84760.0],["2023-06-08",5.375,5.375,5.05,5.1375,14800.0],["2023-06-09",5.25,6.125,5.2,6.0,144920.0],["2023-06-12",5.6525,5.8,5.375,5.65,100480.0],["2023-06-13",5.725,5.975,5.325,5.75,89320.0],["2023-06-14",5.875,5.9,5.575,5.79,80240.0],["2023-06-15",5.6,6.45,5.525,6.35,185720.0],["2023-06-16",6.625,7.4,6.5,7.075,193760.0],["2023-06-20",7.5,7.6,6.7525,7.325,228200.0],["2023-06-21",7.4,7.525,6.875,7.3,146800.0],["2023-06-22",7.35,7.35,6.2725,6.525,99000.0],["2023-06-23",6.55,6.65,5.425,6.65,176840.0],["2023-06-26",6.65,6.95,6.2475,6.325,48720.0],["2023-06-27",6.35,6.3625,5.45,5.45,107160.0],["2023-06-28",5.3,5.825,5.125,5.775,70600.0],["2023-06-29",6.175,6.175,5.775,5.875,102800.0],["2023-06-30",6.1,6.425,5.8,6.325,104200.0],["2023-07-03",6.45,6.4525,6.125,6.325,77720.0],["2023-07-05",6.225,6.35,5.5,5.65,171840.0],["2023-07-06",5.8,5.9,5.275,5.475,107880.0],["2023-07-07",5.475,6.225,5.475,6.05,64160.0],["2023-07-10",5.975,6.05,5.725,6.05,25440.0],["2023-07-11",5.675,5.9375,5.375,5.55,65040.0],["2023-07-12",5.475,5.75,5.15,5.7,110280.0],["2023-07-13",5.875,5.95,5.625,5.8,67200.0],["2023-07-14",5.7,5.7725,5.4,5.5,36560.0],["2023-07-17",5.5,5.65,5.15,5.6,67640.0],["2023-07-18",5.625,5.75,5.375,5.525,18280.0],["2023-07-19",5.45,5.525,5.15,5.375,42880.0],["2023-07-20",5.3,5.3925,4.8,5.1,48320.0],["2023-07-21",4.975,5.075,4.8625,5.075,21240.0],["2023-07-24",5.2,5.275,4.575,4.875,33680.0],["2023-07-25",4.825,4.975,4.7,4.775,33920.0],["2023-07-26",4.7,4.745,4.375,4.525,25560.0],["2023-07-27",4.475,4.9,4.475,4.5,13880.0],["2023-07-28",4.525,5.35,4.525,5.075,51440.0],["2023-07-31",5.35,5.985,5.3,5.7125,95240.0],["2023-08-01",5.9,5.95,5.6425,5.75,27560.0],["2023-08-02",5.7,5.8,5.225,5.65,43840.0],["2023-08-03",5.775,5.825,5.25,5.4,20200.0],["2023-08-04",5.475,5.475,5.2075,5.325,17400.0],["2023-08-07",5.225,5.225,4.55,4.925,50440.0],["2023-08-08",4.625,4.85,4.6,4.625,36600.0],["2023-08-09",4.525,4.805,4.25,4.425,27360.0],["2023-08-10",4.45,5.05,4.425,4.6,62080.0],["2023-08-11",4.525,5.5,4.525,5.375,50880.0],["2023-08-14",5.2,5.35,4.875,5.1,19520.0],["2023-08-15",4.825,5.85,4.785,5.825,33440.0],["2023-08-16",5.625,5.75,5.3,5.675,35000.0],["2023-08-17",5.275,5.525,5.0,5.5,30120.0],["2023-08-18",5.4,6.2,5.2625,6.075,119200.0],["2023-08-21",6.075,6.25,5.65,6.075,65360.0],["2023-08-22",6.125,6.125,5.4,5.575,35960.0],["2023-08-23",5.625,6.2,5.375,6.075,57360.0],["2023-08-24",5.95,5.95,5.5,5.65,14680.0],["2023-08-25",5.75,5.75,5.5,5.55,28560.0],["2023-08-28",5.75,5.75,5.175,5.3,13120.0],["2023-08-29",5.225,5.6675,5.15,5.3,30560.0],["2023-08-30",5.475,5.7,4.925,5.675,50960.0],["2023-08-31",5.65,5.65,5.25,5.4,18200.0],["2023-09-01",5.3,5.375,5.05,5.2,17040.0],["2023-09-05",5.425,5.45,5.125,5.1875,8160.0],["2023-09-06",5.2,5.325,5.0,5.025,6680.0],["2023-09-07",5.155,5.155,4.725,5.0,20200.0],["2023-09-08",4.76,5.35,4.625,4.7,51920.0],["2023-09-11",4.9,4.9,4.575,4.725,35880.0],["2023-09-12",4.7,4.8,4.5,4.725,26000.0],["2023-09-13",4.85,4.85,4.425,4.525,18800.0],["2023-09-14",4.625,4.875,4.375,4.425,19920.0],["2023-09-15",4.35,4.925,4.325,4.8,13640.0],["2023-09-18",4.8,4.85,4.225,4.25,20280.0],["2023-09-19",4.25,4.425,4.075,4.2375,14160.0],["2023-09-20",4.15,4.425,3.85,3.95,19120.0],["2023-09-21",3.85,4.025,3.75,3.9375,21000.0],["2023-09-22",3.825,4.075,3.755,3.925,12320.0],["2023-09-25",3.85,4.175,3.85,3.875,3560.0],["2023-09-26",3.75,4.15,3.75,3.8,4560.0],["2023-09-27",3.915,4.0625,3.725,3.825,11440.0],["2023-09-28",4.0,4.0175,3.775,3.825,9480.0],["2023-09-29",4.0,4.15,3.85,4.125,5240.0],["2023-10-02",3.925,4.0,3.8,4.0,5800.0],["2023-10-03",3.9,3.975,3.705,3.875,10600.0],["2023-10-04",4.0,4.0,3.65,3.975,11160.0],["2023-10-05",3.75,3.85,3.45,3.575,16080.0],["2023-10-06",3.5,4.05,3.5,4.025,21240.0],["2023-10-09",3.9,3.925,3.625,3.625,13680.0],["2023-10-10",3.625,3.9525,3.475,3.675,10360.0],["2023-10-11",3.625,3.875,3.5,3.6,5600.0],["2023-10-12",3.475,3.725,3.275,3.275,13760.0],["2023-10-13",3.575,3.575,3.075,3.2,17160.0],["2023-10-16",3.65,3.675,3.15,3.675,28720.0],["2023-10-17",3.4,4.1,3.4,3.75,28600.0],["2023-10-18",4.025,4.075,3.7,3.9,17080.0],["2023-10-19",4.1,4.1,3.75,3.8,7760.0],["2023-10-20",3.775,3.8,3.6,3.675,3680.0],["2023-10-23",3.55,3.77,3.075,3.525,2600.0],["2023-10-24",3.7,4.5,3.6,4.225,83760.0],["2023-10-25",4.125,4.225,3.775,4.2,27000.0],["2023-10-26",3.875,4.0,3.25,3.275,38600.0],["2023-10-27",3.625,3.9,3.525,3.75,24960.0],["2023-10-30",3.925,4.6,3.75,4.15,16080.0],["2023-10-31",3.95,4.175,3.8,3.825,12720.0],["2023-11-01",3.925,3.975,3.625,3.7,7880.0],["2023-11-02",3.625,4.0125,3.5,3.85,22800.0],["2023-11-03",3.6175,4.05,3.45,3.9,15120.0],["2023-11-06",3.825,3.85,3.5525,3.625,9520.0],["2023-11-07",3.775,3.775,3.3,3.65,14360.0],["2023-11-08",3.7,3.7,3.4,3.45,10800.0],["2023-11-09",3.5,3.5375,3.225,3.425,28440.0],["2023-11-10",3.3375,3.415,3.25,3.275,4560.0],["2023-11-13",3.375,3.5,3.3,3.425,3960.0],["2023-11-14",3.5,3.5,3.3225,3.375,6040.0],["2023-11-15",3.225,3.45,3.225,3.45,4720.0],["2023-11-16",3.375,3.375,3.2025,3.3175,3880.0],["2023-11-17",3.15,3.275,3.15,3.275,5480.0],["2023-11-20",3.225,3.375,3.0,3.125,27080.0],["2023-11-21",3.15,3.35,3.1,3.15,18600.0],["2023-11-22",3.125,3.25,3.1,3.2075,7200.0],["2023-11-24",3.25,3.45,3.25,3.425,6880.0],["2023-11-27",3.275,3.7,3.275,3.7,15040.0],["2023-11-28",3.7,4.0,3.325,3.975,13800.0],["2023-11-29",3.575,3.75,3.45,3.475,9880.0],["2023-11-30",3.475,3.875,3.4,3.75,19680.0],["2023-12-01",3.625,3.625,3.425,3.425,10840.0],["2023-12-04",3.35,3.5,3.275,3.275,6240.0],["2023-12-05",3.525,3.525,3.075,3.2,19000.0],["2023-12-06",3.125,3.2875,3.0375,3.2,29720.0],["2023-12-07",3.125,3.13,2.975,3.0,11560.0],["2023-12-08",3.1425,3.1425,2.975,3.0,13560.0],["2023-12-11",3.225,3.225,2.85,2.925,14920.0],["2023-12-12",3.2,3.2,2.975,3.1,21520.0],["2023-12-13",3.0025,3.2,2.925,3.0,28640.0],["2023-12-14",2.975,3.1375,2.95,2.95,16920.0],["2023-12-15",3.025,3.025,2.875,3.0,15160.0],["2023-12-18",2.775,3.075,2.775,2.925,23720.0],["2023-12-19",3.075,3.125,2.92,3.025,12640.0],["2023-12-20",2.95,3.125,2.925,3.075,33080.0],["2023-12-21",3.1,3.45,3.1,3.3,60480.0],["2023-12-22",3.425,3.6875,3.4,3.475,33200.0],["2023-12-26",3.5,3.575,3.225,3.275,55560.0],["2023-12-27",3.15,3.45,3.15,3.325,67920.0],["2023-12-28",3.45,3.525,3.2,3.3875,27640.0],["2023-12-29",3.425,3.55,3.25,3.425,30040.0],["2024-01-02",3.425,3.425,3.275,3.325,17040.0],["2024-01-03",3.275,3.275,2.805,2.8975,60400.0],["2024-01-04",2.875,2.95,2.8075,2.9,44440.0],["2024-01-05",2.825,3.0,2.825,2.9725,17400.0],["2024-01-08",2.95,3.025,2.95,2.975,3160.0],["2024-01-09",2.9,2.95,2.775,2.8525,14000.0],["2024-01-10",2.8,2.85,2.625,2.675,13040.0],["2024-01-11",2.6,2.85,2.6,2.725,9640.0],["2024-01-12",2.725,2.81,2.7,2.7375,9200.0],["2024-01-16",2.55,2.875,2.3975,2.675,86760.0],["2024-01-17",2.65,2.725,2.525,2.7,46000.0],["2024-01-18",2.6,2.675,2.525,2.575,19680.0],["2024-01-19",2.725,2.775,2.525,2.575,50360.0],["2024-01-22",2.7,3.225,2.7,3.125,82400.0],["2024-01-23",3.1,3.25,2.925,3.05,21840.0],["2024-01-24",3.05,3.25,3.025,3.25,58360.0],["2024-01-25",3.225,3.2475,3.025,3.2,28760.0],["2024-01-26",3.15,3.19,2.8,2.95,19200.0],["2024-01-29",3.0,3.125,2.925,3.1,8600.0],["2024-01-30",3.1,3.175,2.975,3.125,28600.0],["2024-01-31",3.06,3.06,2.9,2.95,6280.0],["2024-02-01",2.85,3.0,2.85,2.85,6240.0],["2024-02-02",2.85,2.86,2.75,2.75,5360.0],["2024-02-05",2.825,2.95,2.6,2.6,25600.0],["2024-02-06",2.65,2.875,2.65,2.775,6680.0],["2024-02-07",2.78,2.8,2.6575,2.6775,22240.0],["2024-02-08",2.775,2.875,2.625,2.655,24320.0],["2024-02-09",2.65,3.175,2.65,3.0,29480.0],["2024-02-12",3.2,3.2,2.975,3.05,16760.0],["2024-02-13",3.05,3.11,2.85,3.075,10120.0],["2024-02-14",2.8,3.175,2.8,3.125,34480.0],["2024-02-15",3.0375,3.125,2.9,2.9,12680.0],["2024-02-16",2.95,3.2,2.95,3.15,7800.0],["2024-02-20",3.025,3.5,2.925,3.475,87600.0],["2024-02-21",3.475,3.475,3.075,3.15,28680.0],["2024-02-22",3.35,3.35,3.025,3.1225,14480.0],["2024-02-23",3.225,3.3,3.025,3.025,26760.0],["2024-02-26",3.125,3.125,2.875,2.9,28200.0],["2024-02-27",3.05,3.05,2.75,2.9,13120.0],["2024-02-28",2.95,2.975,2.575,2.85,24200.0],["2024-02-29",2.8,3.25,2.775,3.25,35560.0],["2024-03-01",3.15,3.15,2.8375,3.075,28200.0],["2024-03-04",3.0,3.05,2.825,2.975,15320.0],["2024-03-05",2.975,3.1,2.775,2.85,20800.0],["2024-03-06",2.785,2.875,2.725,2.75,10440.0],["2024-03-07",2.7525,2.79,2.5,2.675,33240.0],["2024-03-08",2.775,2.775,2.25,2.625,88400.0],["2024-03-11",2.575,2.625,2.255,2.45,49280.0],["2024-03-12",2.4,2.5,2.05,2.12,79000.0],["2024-03-13",2.055,2.125,1.775,2.125,77840.0],["2024-03-14",2.1,2.125,1.9775,2.0,12720.0],["2024-03-15",2.0425,2.0425,1.825,1.9475,20760.0],["2024-03-18",2.0575,2.225,1.675,1.675,33400.0],["2024-03-19",2.08,2.08,1.675,1.75,39840.0],["2024-03-20",1.75,1.93,1.675,1.87,37000.0],["2024-03-21",1.85,1.8725,1.6525,1.675,26160.0],["2024-03-22",1.74,1.8975,1.5025,1.55,99440.0],["2024-03-25",1.545,1.575,1.4,1.45,50280.0],["2024-03-26",1.45,1.45,1.15,1.15,125640.0],["2024-03-27",1.3725,1.575,1.3225,1.505,115800.0],["2024-03-28",1.65,1.78,1.4575,1.4575,130800.0],["2024-04-01",1.45,1.45,1.1775,1.195,137920.0],["2024-04-02",1.2225,1.495,1.1525,1.16,210880.0],["2024-04-03",1.2725,1.4475,1.25,1.325,117440.0],["2024-04-04",1.31,1.525,1.31,1.3125,147320.0],["2024-04-05",1.3475,1.45,1.3,1.3,9720.0],["2024-04-08",1.325,1.3775,1.15,1.15,39280.0],["2024-04-09",1.15,1.3,1.15,1.1775,26800.0],["2024-04-10",1.1525,1.2875,1.1525,1.18,20680.0],["2024-04-11",1.175,1.25,1.0625,1.065,46600.0],["2024-04-12",1.1175,1.125,1.0575,1.0625,14640.0],["2024-04-15",1.2,1.2,0.9275,0.9625,87640.0],["2024-04-16",1.01,1.1225,0.8825,1.0525,87280.0],["2024-04-17",1.1375,1.16,1.0,1.0625,23920.0],["2024-04-18",1.055,1.0975,0.93,1.035,31880.0],["2024-04-19",1.03,1.1,0.9325,1.0,46360.0],["2024-04-22",1.04,1.04,0.95,1.0,16080.0],["2024-04-23",0.98,1.2575,0.98,1.1275,77080.0],["2024-04-24",1.2475,1.285,1.0,1.175,35040.0],["2024-04-25",1.0925,1.2225,1.005,1.0175,31320.0],["2024-04-26",1.0175,1.1225,0.98,0.98,23600.0],["2024-04-29",1.0,1.125,1.0,1.05,29840.0],["2024-04-30",1.0875,1.0875,0.9975,1.015,3240.0],["2024-05-01",1.025,1.1,1.025,1.05,2080.0],["2024-05-02",1.1,1.125,1.0125,1.02,6160.0],["2024-05-03",1.1,1.125,1.025,1.0475,29520.0],["2024-05-06",1.0625,1.0975,1.0,1.0125,15680.0],["2024-05-07",1.0425,1.065,0.9375,0.9375,25240.0],["2024-05-08",0.9075,1.0,0.905,0.9625,30520.0],["2024-05-09",1.045,1.06,0.975,0.975,7520.0],["2024-05-10",1.0,1.0,0.905,0.9075,14360.0],["2024-05-13",0.975,1.125,0.9725,1.1,29960.0],["2024-05-14",1.125,1.125,1.0,1.0375,15360.0],["2024-05-15",1.0975,1.1225,1.0,1.1025,33480.0],["2024-05-16",1.1,1.1,1.0,1.0525,11960.0],["2024-05-17",1.075,1.1,1.0,1.035,14440.0],["2024-05-20",1.025,1.025,0.905,0.945,17240.0],["2024-05-21",0.9375,0.9625,0.85,0.955,23360.0],["2024-05-22",0.9625,1.0,0.95,0.9775,7880.0],["2024-05-23",0.9875,1.0,0.9525,0.955,2040.0],["2024-05-24",0.95,1.05,0.9275,1.05,49400.0],["2024-05-28",1.02,1.075,0.9425,1.05,152160.0],["2024-05-29",1.05,1.05,0.95,1.005,22240.0],["2024-05-30",1.0125,1.025,0.965,0.9875,58680.0],["2024-05-31",1.075,1.225,0.97,1.0875,162920.0],["2024-06-03",1.1,1.1,0.9725,0.975,63880.0],["2024-06-04",1.05,1.05,0.9525,0.98,26680.0],["2024-06-05",0.9725,0.975,0.9175,0.945,9280.0],["2024-06-06",0.97,0.9975,0.95,0.9975,15520.0],["2024-06-07",0.95,1.05,0.9175,0.975,8520.0],["2024-06-10",0.925,0.975,0.9,0.9375,17880.0],["2024-06-11",0.97,0.9725,0.925,0.95,6920.0],["2024-06-12",0.945,1.0,0.945,0.995,8920.0],["2024-06-13",1.0225,1.0225,0.925,0.955,7600.0],["2024-06-14",1.0,1.0,0.8825,0.9175,27720.0],["2024-06-17",0.925,0.995,0.875,0.9,23160.0],["2024-06-18",0.91,0.9275,0.875,0.875,10040.0],["2024-06-20",0.915,0.915,0.85,0.85,25240.0],["2024-06-21",0.855,0.93,0.855,0.875,21360.0],["2024-06-24",0.85,0.975,0.85,0.9375,34120.0],["2024-06-25",0.975,0.975,0.895,0.9075,20920.0],["2024-06-26",0.905,0.975,0.8875,0.925,22280.0],["2024-06-27",0.925,0.975,0.9,0.935,23800.0],["2024-06-28",0.93,0.995,0.9225,0.995,19960.0],["2024-07-01",0.95,1.0,0.9,1.0,38000.0],["2024-07-02",1.005,1.025,0.925,0.9925,14920.0],["2024-07-03",0.9525,1.0075,0.9525,0.97,7160.0],["2024-07-05",0.9675,1.075,0.95,1.075,174320.0],["2024-07-08",1.075,1.225,1.05,1.15,103280.0],["2024-07-09",1.2,1.625,1.1525,1.39,499400.0],["2024-07-10",1.55,1.6,1.3075,1.5,183960.0],["2024-07-11",1.5,1.625,1.5,1.575,101520.0],["2024-07-12",1.65,2.125,1.6275,2.0825,233600.0],["2024-07-15",2.15,2.375,1.925,1.975,227440.0],["2024-07-16",2.05,2.305,1.9475,2.2925,74440.0],["2024-07-17",2.375,2.375,2.125,2.2025,37800.0],["2024-07-18",2.1,2.275,2.025,2.225,84240.0],["2024-07-19",2.26,2.2975,2.0775,2.125,39160.0],["2024-07-22",2.15,2.2775,2.075,2.1275,27120.0],["2024-07-23",2.1675,2.225,1.9525,1.9775,32480.0],["2024-07-24",1.9425,2.0,1.8,1.835,95960.0],["2024-07-25",1.8075,1.9425,1.7925,1.8375,19640.0],["2024-07-26",1.945,2.075,1.85,1.9375,17920.0],["2024-07-29",1.975,2.0,1.8475,1.8475,19400.0],["2024-07-30",1.935,2.0,1.7,1.905,77800.0],["2024-07-31",1.9425,2.0,1.775,2.0,33440.0],["2024-08-01",2.0,2.0,1.825,2.0,20680.0],["2024-08-02",1.925,1.9625,1.7525,1.8825,26200.0],["2024-08-05",1.71,1.775,1.33,1.675,44840.0],["2024-08-06",1.725,1.85,1.6225,1.695,35160.0],["2024-08-07",1.85,1.875,1.5575,1.715,37040.0],["2024-08-08",1.775,1.875,1.725,1.875,19800.0],["2024-08-09",1.805,1.985,1.805,1.93,28280.0],["2024-08-12",2.0,2.0,1.6525,1.705,19960.0],["2024-08-13",1.7275,1.775,1.6875,1.775,8880.0],["2024-08-14",1.7275,1.7275,1.525,1.6275,35920.0],["2024-08-15",1.62,1.8,1.62,1.8,8080.0],["2024-08-16",1.8,1.87,1.7,1.8475,10600.0],["2024-08-19",1.775,1.85,1.725,1.85,28320.0],["2024-08-20",1.815,1.875,1.725,1.875,10720.0],["2024-08-21",1.8,1.875,1.7,1.8125,17480.0],["2024-08-22",1.725,1.8375,1.7,1.7,22720.0],["2024-08-23",1.7,1.75,1.6275,1.6325,31280.0],["2024-08-26",1.655,1.6775,1.5275,1.6125,38320.0],["2024-08-27",1.56,1.62,1.53,1.53,28560.0],["2024-08-28",1.675,1.675,1.575,1.6,6040.0],["2024-08-29",1.5775,1.6675,1.55,1.55,11720.0],["2024-08-30",1.62,1.62,1.53,1.6,5760.0],["2024-09-03",1.6075,1.6075,1.5025,1.515,23440.0],["2024-09-04",1.5975,1.5975,1.525,1.525,2640.0],["2024-09-05",1.5725,1.5725,1.5,1.5475,4840.0],["2024-09-06",1.4075,1.55,1.4075,1.45,4800.0],["2024-09-09",1.375,1.45,1.375,1.38,10560.0],["2024-09-10",1.45,1.575,1.45,1.5375,24520.0],["2024-09-11",1.5,1.775,1.475,1.775,38440.0],["2024-09-12",1.775,1.775,1.675,1.7525,20680.0],["2024-09-13",1.7075,1.7725,1.7,1.745,11920.0],["2024-09-16",1.795,1.795,1.7,1.7375,53840.0],["2024-09-17",1.725,1.825,1.6875,1.725,50920.0],["2024-09-18",1.695,1.7125,1.675,1.675,4840.0],["2024-09-19",1.8,1.825,1.6625,1.7375,65120.0],["2024-09-20",1.695,2.0,1.685,1.9375,48040.0],["2024-09-23",1.975,2.125,1.8775,2.0225,100600.0],["2024-09-24",1.985,2.275,1.985,2.225,48960.0],["2024-09-25",2.225,2.37,2.225,2.2375,49080.0],["2024-09-26",2.25,2.25,2.0825,2.15,31120.0],["2024-09-27",2.275,2.35,2.075,2.1625,50120.0],["2024-09-30",2.2025,2.2025,1.9025,2.0,29440.0],["2024-10-01",1.9425,2.0,1.835,1.835,18240.0],["2024-10-02",1.815,2.125,1.815,2.035,54400.0],["2024-10-03",2.0625,2.0625,1.8775,1.925,49520.0],["2024-10-04",2.075,2.075,1.8775,1.975,45960.0],["2024-10-07",1.985,1.985,1.8775,1.9,116520.0],["2024-10-08",1.86,2.0,1.76,1.93,170200.0],["2024-10-09",2.0,2.18,1.94,2.0,109600.0],["2024-10-10",2.04,2.699,2.03,2.66,168400.0],["2024-10-11",2.67,3.04,2.67,2.84,226300.0],["2024-10-14",2.89,3.18,2.89,3.02,231100.0],["2024-10-15",3.09,3.09,2.35,2.99,210500.0],["2024-10-16",3.0,3.885,3.0,3.75,251700.0],["2024-10-17",3.8,4.06,3.457,3.98,156500.0],["2024-10-18",4.22,4.77,4.02,4.63,290100.0],["2024-10-21",4.7,4.8,4.42,4.75,266900.0],["2024-10-22",4.8,4.8,3.93,4.21,224400.0],["2024-10-23",4.16,4.49,4.02,4.49,125600.0],["2024-10-24",4.6,5.154,4.5,5.09,182100.0],["2024-10-25",5.2,5.52,4.64,5.36,280900.0],["2024-10-28",5.43,5.43,4.89,4.97,144100.0],["2024-10-29",4.92,5.26,4.85,5.21,66300.0],["2024-10-30",5.18,5.59,5.15,5.45,134900.0],["2024-10-31",5.42,5.43,4.92,5.12,58400.0],["2024-11-01",5.13,5.32,4.95,5.19,136500.0],["2024-11-04",5.1,5.163,4.66,4.915,141900.0],["2024-11-05",4.86,5.142,4.845,5.0,118700.0],["2024-11-06",5.15,5.55,4.91,5.44,133300.0],["2024-11-07",5.49,5.49,5.04,5.28,87600.0],["2024-11-08",5.31,6.05,5.3,5.95,320100.0],["2024-11-11",6.19,6.19,5.57,5.73,141900.0],["2024-11-12",5.73,6.59,5.65,6.45,220500.0],["2024-11-13",6.45,6.65,6.01,6.42,203200.0],["2024-11-14",6.39,6.66,5.75,6.6,148600.0],["2024-11-15",6.65,6.69,6.31,6.49,57400.0],["2024-11-18",6.55,6.68,6.413,6.67,136700.0],["2024-11-19",6.55,6.687,6.2,6.65,103900.0],["2024-11-20",6.6,6.6,6.07,6.44,95100.0],["2024-11-21",6.51,6.654,6.22,6.425,100800.0],["2024-11-22",6.4,7.0,6.3,6.94,192200.0],["2024-11-25",7.11,7.17,6.49,6.64,168600.0],["2024-11-26",6.61,6.7,6.479,6.64,73600.0],["2024-11-27",6.74,6.882,6.3,6.69,55400.0],["2024-11-29",6.64,6.96,6.54,6.92,21000.0],["2024-12-02",6.97,7.1,6.31,6.69,91800.0],["2024-12-03",6.72,6.78,6.197,6.59,131000.0],["2024-12-04",6.59,6.59,6.221,6.52,79300.0],["2024-12-05",6.6,6.78,6.33,6.7,45000.0],["2024-12-06",6.7,6.84,6.434,6.84,53700.0],["2024-12-09",6.84,7.375,6.78,7.0,115900.0],["2024-12-10",7.07,7.24,6.38,6.59,110000.0],["2024-12-11",6.64,6.78,6.43,6.695,71700.0],["2024-12-12",6.72,6.903,6.51,6.8,56100.0],["2024-12-13",6.85,7.17,6.81,7.04,196300.0],["2024-12-16",7.2,7.3,6.9,7.21,129300.0],["2024-12-17",7.25,7.48,7.03,7.3,87600.0],["2024-12-18",7.28,7.4,6.55,6.71,149200.0],["2024-12-19",6.86,7.1,6.66,6.88,114800.0],["2024-12-20",6.61,7.24,6.58,7.2,68500.0],["2024-12-23",7.15,7.15,6.89,7.15,110600.0],["2024-12-24",7.15,7.15,6.91,7.09,20800.0],["2024-12-26",6.99,7.15,6.85,7.0,35900.0],["2024-12-27",6.9,7.35,6.54,6.85,75600.0],["2024-12-30",6.81,6.81,6.15,6.49,112600.0],["2024-12-31",6.55,6.65,6.26,6.62,66200.0],["2025-01-02",6.78,6.855,6.21,6.45,27400.0],["2025-01-03",6.58,6.93,6.41,6.93,42500.0],["2025-01-06",6.93,7.13,6.5,7.0,78000.0],["2025-01-07",6.8,7.089,6.59,6.83,36000.0],["2025-01-08",6.85,6.87,6.25,6.74,44600.0],["2025-01-10",6.62,6.93,6.38,6.79,41100.0],["2025-01-13",6.74,6.75,6.44,6.66,46500.0],["2025-01-14",6.74,6.85,6.1,6.325,99600.0],["2025-01-15",6.33,6.52,6.2,6.38,46300.0],["2025-01-16",6.29,6.98,6.29,6.98,60700.0],["2025-01-17",6.93,7.0,6.75,7.0,49500.0],["2025-01-21",7.0,7.15,6.78,6.8,136100.0],["2025-01-22",7.12,7.12,6.4,6.5,59200.0],["2025-01-23",6.56,6.67,6.421,6.58,48400.0],["2025-01-24",6.61,6.64,6.32,6.52,89800.0],["2025-01-27",6.38,7.07,6.38,6.7,205900.0],["2025-01-28",6.8,7.16,6.66,7.15,368600.0],["2025-01-29",7.2,7.618,7.125,7.55,366900.0],["2025-01-30",7.71,7.8,7.25,7.4,130600.0],["2025-01-31",7.4,7.687,7.25,7.4,61900.0],["2025-02-03",7.25,7.34,6.61,7.1,102700.0],["2025-02-04",7.1,7.235,6.68,6.85,62000.0],["2025-02-05",6.87,7.0,6.662,6.8,41700.0],["2025-02-06",6.85,6.85,6.33,6.4,106900.0],["2025-02-07",6.4,6.6,6.31,6.48,45000.0],["2025-02-10",6.47,6.61,6.39,6.4,35800.0],["2025-02-11",6.25,6.5,6.16,6.43,117200.0],["2025-02-12",6.38,6.64,6.38,6.61,89700.0],["2025-02-13",6.7,6.7,6.41,6.56,61300.0],["2025-02-14",6.5,6.8,6.5,6.75,127200.0],["2025-02-18",6.87,6.95,6.44,6.55,154300.0],["2025-02-19",6.5,7.129,6.47,6.869,93400.0],["2025-02-20",6.83,7.3,6.702,7.2,276700.0],["2025-02-21",7.2,7.582,7.2,7.38,270100.0],["2025-02-24",7.68,8.275,7.103,8.25,395300.0],["2025-02-25",8.25,8.27,7.02,7.48,288400.0],["2025-02-26",7.47,7.94,7.47,7.77,103400.0],["2025-02-27",7.8,7.8,7.32,7.38,161400.0],["2025-02-28",7.3,7.59,7.15,7.59,128600.0],["2025-03-03",7.51,7.51,6.54,6.99,191800.0],["2025-03-04",6.88,7.6,6.45,7.505,166900.0],["2025-03-05",7.28,7.5,7.12,7.2,34000.0],["2025-03-06",7.06,7.45,6.89,7.15,67400.0],["2025-03-07",7.2,7.2,6.64,6.94,89200.0],["2025-03-10",6.82,6.82,6.25,6.36,148400.0],["2025-03-11",6.36,6.42,5.75,5.98,291700.0],["2025-03-12",5.94,6.143,5.64,5.96,293100.0],["2025-03-13",5.89,6.825,5.82,6.53,232900.0],["2025-03-14",6.53,6.97,6.52,6.75,141700.0],["2025-03-17",6.79,7.0,6.39,6.91,68700.0],["2025-03-18",6.8,7.15,6.25,6.9,96200.0],["2025-03-19",6.9,7.5,6.8,7.35,94600.0],["2025-03-20",7.183,7.38,7.01,7.34,29000.0],["2025-03-21",7.359,7.49,7.06,7.33,45200.0],["2025-03-24",7.33,7.5,7.1,7.12,81700.0],["2025-03-25",7.22,7.44,7.05,7.29,48900.0],["2025-03-26",7.59,8.2,7.05,7.52,276600.0],["2025-03-27",7.65,7.96,7.41,7.42,77100.0],["2025-03-28",7.42,7.48,7.02,7.31,94500.0],["2025-03-31",7.2,7.2,6.75,7.06,157500.0],["2025-04-01",7.5,7.5,6.77,6.91,65400.0],["2025-04-02",6.76,6.84,6.526,6.67,78100.0],["2025-04-03",6.48,7.12,6.25,6.8,95500.0],["2025-04-04",6.57,6.99,6.35,6.85,85300.0],["2025-04-07",6.67,7.149,6.25,7.1,107400.0],["2025-04-08",7.16,7.3,6.6,6.78,125100.0],["2025-04-09",6.58,7.23,6.58,7.05,128500.0],["2025-04-10",7.07,7.25,6.868,6.965,47500.0],["2025-04-11",6.91,8.05,6.91,8.0,139800.0],["2025-04-14",8.17,8.194,7.444,7.75,146400.0],["2025-04-15",7.69,8.17,7.5,7.68,46700.0],["2025-04-16",7.54,7.86,7.36,7.55,24000.0],["2025-04-17",7.51,7.815,7.465,7.735,59000.0],["2025-04-21",7.74,7.98,7.555,7.83,98800.0],["2025-04-22",7.86,8.481,7.13,7.915,393400.0],["2025-04-23",8.13,8.13,7.09,7.345,188100.0],["2025-04-24",7.43,7.577,7.2,7.47,51300.0],["2025-04-25",7.46,7.529,7.25,7.33,79400.0],["2025-04-28",7.3,7.674,7.277,7.45,68200.0],["2025-04-29",7.44,7.451,7.095,7.26,180200.0],["2025-04-30",7.12,7.68,7.02,7.57,99300.0],["2025-05-01",7.62,7.95,7.16,7.86,104700.0],["2025-05-02",7.91,7.912,7.47,7.66,65900.0],["2025-05-05",7.78,7.9,7.55,7.73,106200.0],["2025-05-06",7.8,7.95,7.605,7.85,102600.0],["2025-05-07",7.93,8.22,7.45,7.805,178900.0],["2025-05-08",7.89,8.5,7.89,8.09,284800.0],["2025-05-09",8.25,8.741,8.0,8.65,317700.0],["2025-05-12",8.9,8.9,8.31,8.49,191500.0],["2025-05-13",8.49,9.427,8.43,9.07,269900.0],["2025-05-14",9.23,9.93,8.813,9.39,635200.0],["2025-05-15",9.35,9.85,8.3,8.43,244600.0],["2025-05-16",8.46,9.63,8.45,9.33,216000.0],["2025-05-19",9.2,9.55,9.11,9.31,235500.0],["2025-05-20",9.21,9.6,8.82,9.125,83600.0],["2025-05-21",9.24,9.24,8.76,8.91,97400.0],["2025-05-22",8.78,9.4,8.55,9.09,155100.0],["2025-05-23",8.98,9.205,8.7,9.0,139400.0],["2025-05-27",9.12,9.84,8.95,9.45,139500.0],["2025-05-28",9.43,9.585,9.31,9.44,76500.0],["2025-05-29",9.5,9.5,8.97,9.2,109100.0],["2025-05-30",9.29,9.45,8.75,9.43,106800.0],["2025-06-02",9.35,9.5,8.36,9.28,317600.0],["2025-06-03",9.5,9.5,8.79,9.06,117200.0],["2025-06-04",9.1,9.12,8.79,8.88,101800.0],["2025-06-05",8.94,9.155,8.57,8.57,146400.0],["2025-06-06",8.69,9.0,8.43,8.98,145600.0],["2025-06-09",8.97,9.08,8.663,9.06,104600.0],["2025-06-10",9.15,9.39,8.704,9.27,127600.0],["2025-06-11",9.21,9.8,8.819,9.2,169000.0],["2025-06-12",9.1,9.7,9.1,9.39,131100.0],["2025-06-13",9.34,9.5,9.102,9.13,118400.0],["2025-06-16",9.41,9.62,9.21,9.27,66700.0],["2025-06-17",9.21,11.0,9.21,10.895,1355400.0],["2025-06-18",10.93,10.95,10.18,10.43,531100.0],["2025-06-20",10.21,10.52,9.71,10.36,344000.0],["2025-06-23",10.04,10.6,10.01,10.265,242100.0],["2025-06-24",10.38,10.49,10.07,10.36,162100.0],["2025-06-25",10.49,10.49,9.76,9.795,178500.0],["2025-06-26",9.83,10.18,9.44,10.03,283700.0],["2025-06-27",10.15,10.8,10.08,10.57,293800.0],["2025-06-30",10.56,10.975,10.2,10.57,240000.0],["2025-07-01",10.6,10.683,9.754,9.77,227400.0],["2025-07-02",9.85,10.16,9.45,9.86,236400.0],["2025-07-03",9.9,10.0,9.77,9.88,79200.0],["2025-07-07",9.97,10.0,9.5,9.95,183500.0],["2025-07-08",9.89,10.27,9.51,10.24,131000.0],["2025-07-09",10.35,10.79,10.22,10.435,216200.0],["2025-07-10",10.34,11.2,10.25,11.19,491800.0],["2025-07-11",11.2,11.75,11.03,11.42,540200.0],["2025-07-14",11.5,12.36,11.19,11.9,785500.0],["2025-07-15",11.9,11.9,10.926,11.22,326800.0],["2025-07-16",11.05,11.46,10.9,11.33,248700.0],["2025-07-17",11.35,11.42,10.81,11.125,216200.0],["2025-07-18",11.11,11.52,10.8,11.39,248800.0],["2025-07-21",11.4,11.62,10.88,10.89,222800.0],["2025-07-22",10.87,11.07,10.1,10.96,373700.0],["2025-07-23",10.96,11.4,10.745,10.84,186900.0],["2025-07-24",10.69,10.98,10.38,10.63,221500.0],["2025-07-25",10.7,11.043,10.42,10.45,188100.0],["2025-07-28",10.46,10.712,10.151,10.31,193300.0],["2025-07-29",10.19,10.3,9.8,9.93,211700.0],["2025-07-30",9.99,10.085,9.51,9.7,293900.0],["2025-07-31",9.53,10.43,9.53,10.19,169500.0],["2025-08-01",10.01,10.38,9.61,10.08,199300.0],["2025-08-04",10.03,10.341,9.8,9.88,231100.0],["2025-08-05",9.93,9.995,9.546,9.68,113700.0],["2025-08-06",9.75,9.76,9.5,9.68,103300.0],["2025-08-07",9.76,9.82,9.254,9.44,170400.0],["2025-08-08",9.41,9.584,9.3,9.45,114900.0],["2025-08-11",9.42,9.99,9.42,9.82,153700.0],["2025-08-12",9.93,10.22,9.61,10.1,171900.0],["2025-08-13",10.14,10.14,9.61,9.82,118100.0],["2025-08-14",9.87,9.961,9.5,9.62,158300.0],["2025-08-15",9.62,9.72,9.41,9.41,81400.0],["2025-08-18",9.43,9.525,8.85,9.22,284700.0],["2025-08-19",9.17,9.255,8.64,8.67,220400.0],["2025-08-20",8.63,9.135,8.518,9.06,263400.0],["2025-08-21",9.0,9.185,8.78,8.91,146800.0],["2025-08-22",8.88,9.39,8.88,9.26,120800.0],["2025-08-25",9.21,9.58,9.193,9.32,118000.0],["2025-08-26",9.32,9.55,9.01,9.23,169500.0],["2025-08-27",9.21,9.41,8.9,8.9,202700.0],["2025-08-28",8.9,9.014,8.535,8.68,347400.0],["2025-08-29",8.65,8.965,8.57,8.87,179600.0],["2025-09-02",8.82,9.233,8.79,9.1,187900.0],["2025-09-03",9.73,9.82,8.445,8.61,588700.0],["2025-09-04",8.91,8.91,8.495,8.7,324100.0],["2025-09-05",8.63,8.99,8.312,8.54,157700.0],["2025-09-08",8.64,8.64,7.83,7.89,384600.0],["2025-09-09",7.99,8.22,7.7,8.11,397200.0],["2025-09-10",8.11,8.66,7.95,8.05,160700.0],["2025-09-11",7.99,8.8,7.99,8.61,330100.0],["2025-09-12",8.55,8.71,8.125,8.32,286300.0],["2025-09-15",8.38,8.7,8.15,8.6,149000.0],["2025-09-16",8.68,8.75,8.355,8.59,278300.0],["2025-09-17",8.48,8.858,8.13,8.21,1887000.0],["2025-09-18",8.21,8.39,7.92,8.11,571500.0],["2025-09-19",8.15,8.8,8.12,8.66,444600.0],["2025-09-22",8.53,9.02,8.48,8.81,493300.0],["2025-09-23",8.71,9.12,8.56,8.57,371200.0],["2025-09-24",8.7,8.705,8.33,8.4,295200.0],["2025-09-25",8.33,8.628,8.16,8.19,621300.0],["2025-09-26",8.16,8.25,7.82,8.18,358400.0],["2025-09-29",8.25,8.322,7.87,7.95,278500.0],["2025-09-30",7.97,8.12,7.6,7.99,362800.0],["2025-10-01",7.98,8.4,7.38,7.54,607400.0],["2025-10-02",7.55,7.8,7.4,7.49,268700.0],["2025-10-03",7.43,7.91,7.35,7.85,468700.0],["2025-10-06",7.87,7.93,7.4,7.57,330900.0],["2025-10-07",7.58,7.725,7.4,7.62,286800.0],["2025-10-08",7.54,7.766,7.35,7.51,293800.0],["2025-10-09",7.57,7.64,7.28,7.33,298900.0],["2025-10-10",7.33,7.64,6.84,6.98,470200.0],["2025-10-13",6.98,7.29,6.883,7.05,187800.0],["2025-10-14",7.01,7.262,6.86,6.91,282300.0],["2025-10-15",6.93,7.12,6.43,6.86,883400.0],["2025-10-16",6.83,7.02,6.54,6.64,697800.0],["2025-10-17",6.59,6.89,6.25,6.59,1131400.0],["2025-10-20",6.68,7.16,6.485,7.15,532800.0],["2025-10-21",7.12,7.12,6.6,6.71,339300.0],["2025-10-22",6.72,6.76,6.41,6.53,277100.0],["2025-10-23",6.58,7.0,6.49,6.96,268100.0],["2025-10-24",7.06,7.55,6.984,7.43,404900.0],["2025-10-27",7.55,7.7,7.32,7.43,385800.0],["2025-10-28",7.44,7.68,7.14,7.22,474500.0],["2025-10-29",7.22,7.43,7.07,7.25,259000.0],["2025-10-30",7.25,7.27,7.03,7.15,226800.0],["2025-10-31",7.15,7.46,7.04,7.42,236800.0],["2025-11-03",7.42,7.48,6.9,6.98,259700.0],["2025-11-04",6.88,6.88,6.3,6.33,450100.0],["2025-11-05",6.33,6.56,6.0,6.53,486100.0],["2025-11-06",6.52,6.56,5.54,5.6,574600.0],["2025-11-07",5.59,5.83,5.29,5.72,681800.0],["2025-11-10",5.85,5.96,5.53,5.55,244400.0],["2025-11-11",5.54,5.63,5.36,5.51,184600.0],["2025-11-12",5.51,5.68,5.43,5.51,200300.0],["2025-11-13",5.38,5.49,5.02,5.2,479000.0],["2025-11-14",5.21,5.45,5.16,5.23,212800.0],["2025-11-17",5.18,5.488,5.15,5.34,388100.0],["2025-11-18",5.1,5.45,4.998,5.35,626400.0],["2025-11-19",5.34,5.72,5.25,5.66,386000.0],["2025-11-20",5.73,5.87,5.24,5.27,283200.0],["2025-11-21",5.27,5.57,5.12,5.34,336600.0],["2025-11-24",5.38,5.56,5.19,5.55,382100.0],["2025-11-25",5.65,6.59,5.56,6.49,1084100.0],["2025-11-26",6.53,7.115,6.53,6.96,843100.0],["2025-11-28",7.05,7.148,6.876,6.99,264900.0],["2025-12-01",6.94,7.06,6.63,7.02,507200.0],["2025-12-02",6.93,7.23,6.04,6.52,1358000.0],["2025-12-03",6.61,6.85,6.455,6.58,418000.0],["2025-12-04",6.62,6.795,6.455,6.71,362300.0],["2025-12-05",6.68,6.83,6.31,6.47,205700.0],["2025-12-08",6.46,6.46,5.61,6.17,413500.0],["2025-12-09",6.17,6.405,6.0,6.18,320000.0],["2025-12-10",6.15,6.85,5.8,6.01,764400.0],["2025-12-11",5.95,6.03,5.7,5.74,407500.0],["2025-12-12",5.74,6.0,5.63,5.93,282200.0],["2025-12-15",5.95,6.0,5.44,5.45,337600.0],["2025-12-16",5.43,5.77,5.21,5.59,476300.0],["2025-12-17",5.55,5.9,5.31,5.43,1409700.0],["2025-12-18",5.48,5.8,5.3,5.49,376800.0],["2025-12-19",5.5,5.85,5.38,5.68,357000.0],["2025-12-22",5.75,5.88,5.68,5.85,345400.0],["2025-12-23",5.84,6.05,5.643,6.05,359200.0],["2025-12-24",6.02,6.59,6.02,6.51,341400.0],["2025-12-26",6.5,6.515,6.26,6.4,209400.0],["2025-12-29",6.36,6.635,6.305,6.4,241200.0],["2025-12-30",6.44,6.535,6.22,6.43,408200.0],["2025-12-31",6.47,6.73,6.31,6.51,639100.0],["2026-01-02",6.61,6.91,6.51,6.83,420700.0],["2026-01-05",6.98,7.99,6.955,7.75,1118900.0],["2026-01-06",7.77,7.97,7.52,7.8,378700.0],["2026-01-07",8.2,8.66,8.02,8.04,1147900.0],["2026-01-08",8.1,8.13,7.375,7.68,565600.0],["2026-01-09",7.68,8.71,7.47,7.7,1197100.0],["2026-01-12",7.7,8.0,7.43,7.85,629700.0],["2026-01-13",7.85,8.0,7.435,7.6,337400.0],["2026-01-14",7.66,7.754,7.14,7.66,616800.0],["2026-01-15",7.66,7.7,7.2,7.24,319000.0],["2026-01-16",7.3,7.45,6.91,7.35,369500.0],["2026-01-20",7.21,7.45,6.95,6.98,366800.0],["2026-01-21",7.04,7.48,6.97,7.06,309500.0],["2026-01-22",7.14,7.64,7.05,7.61,486100.0],["2026-01-23",7.66,7.79,7.235,7.43,365300.0],["2026-01-26",7.43,7.54,7.18,7.48,307300.0],["2026-01-27",7.49,8.05,7.405,7.75,587800.0],["2026-01-28",7.75,7.88,7.28,7.44,224800.0],["2026-01-29",7.39,7.57,7.14,7.36,297300.0],["2026-01-30",7.25,7.45,6.62,6.79,573100.0],["2026-02-02",6.8,6.915,6.44,6.465,574200.0],["2026-02-03",6.53,6.6,6.02,6.17,489500.0],["2026-02-04",6.17,6.37,6.01,6.23,778300.0],["2026-02-05",6.11,6.16,5.9,5.92,630200.0],["2026-02-06",6.07,6.39,5.99,6.35,387100.0],["2026-02-09",6.36,6.54,6.07,6.45,483300.0],["2026-02-10",6.42,6.63,6.26,6.38,438300.0],["2026-02-11",6.39,6.39,5.86,6.0,799000.0],["2026-02-12",6.1,6.1,5.645,6.01,1012200.0],["2026-02-13",6.02,6.3,5.88,6.05,490100.0],["2026-02-17",5.97,6.045,5.66,5.88,400800.0],["2026-02-18",5.66,5.97,5.66,5.79,381800.0],["2026-02-19",5.77,5.825,5.34,5.51,318200.0],["2026-02-20",5.54,5.63,5.41,5.52,180200.0],["2026-02-23",5.76,5.89,5.3,5.4,578000.0],["2026-02-24",5.36,5.6,5.12,5.39,391200.0],["2026-02-25",5.48,5.76,5.28,5.46,361200.0],["2026-02-26",5.44,5.58,5.19,5.28,287300.0],["2026-02-27",5.2,5.335,5.11,5.23,230200.0],["2026-03-02",5.1,5.532,5.08,5.42,308200.0],["2026-03-03",5.49,5.5,5.08,5.2,184100.0],["2026-03-04",5.24,5.63,5.24,5.53,318200.0],["2026-03-05",5.47,5.66,5.42,5.48,230900.0],["2026-03-06",5.36,5.49,5.27,5.43,140800.0],["2026-03-09",5.36,5.631,5.26,5.41,317900.0],["2026-03-10",5.44,5.79,5.31,5.43,352900.0],["2026-03-11",5.37,5.48,5.29,5.37,206800.0],["2026-03-12",5.39,5.68,5.12,5.12,276400.0],["2026-03-13",5.2,5.705,5.08,5.32,327800.0],["2026-03-16",5.4,5.7,5.35,5.53,308200.0],["2026-03-17",5.59,6.175,5.59,6.17,529400.0],["2026-03-18",6.06,6.12,5.4,5.41,800300.0],["2026-03-19",5.31,5.665,5.05,5.58,714700.0],["2026-03-20",5.54,5.76,5.38,5.75,449600.0],["2026-03-23",5.8,6.59,5.8,6.48,794900.0],["2026-03-24",6.38,6.72,6.31,6.56,392500.0],["2026-03-25",6.64,7.05,6.515,6.97,379500.0],["2026-03-26",6.91,7.04,6.53,6.64,306000.0],["2026-03-27",7.04,7.23,6.56,6.59,299700.0],["2026-03-30",6.59,6.805,6.19,6.32,298500.0],["2026-03-31",6.4,6.72,6.11,6.67,208500.0],["2026-04-01",6.67,7.53,6.6,7.48,741900.0],["2026-04-02",7.25,7.51,6.845,7.48,354800.0],["2026-04-06",7.53,8.46,7.53,7.81,686900.0],["2026-04-07",7.81,8.35,7.74,8.25,420000.0],["2026-04-08",8.57,8.725,8.04,8.08,584400.0],["2026-04-09",8.08,8.44,8.04,8.38,273300.0],["2026-04-10",8.39,8.58,7.86,7.96,457200.0],["2026-04-13",7.8,8.2,7.64,8.03,301600.0],["2026-04-14",8.03,8.49,7.89,7.94,290500.0],["2026-04-15",8.185,8.72,8.0,8.6,755100.0],["2026-04-16",8.6,8.65,8.295,8.39,266300.0],["2026-04-17",8.38,8.72,8.16,8.3,500200.0],["2026-04-20",8.3,8.32,7.91,8.17,317900.0],["2026-04-21",8.18,8.2,7.58,7.63,287900.0],["2026-04-22",7.8,7.99,7.504,7.72,186200.0],["2026-04-23",7.69,7.86,7.415,7.57,290800.0],["2026-04-24",7.64,7.81,7.56,7.59,266100.0],["2026-04-27",7.54,7.96,7.28,7.37,239400.0],["2026-04-28",7.29,7.65,7.12,7.21,312700.0],["2026-04-29",7.22,7.28,6.975,7.26,369700.0],["2026-04-30",7.37,7.525,7.1,7.12,384000.0],["2026-05-01",7.16,7.65,7.11,7.41,389900.0],["2026-05-04",7.55,7.79,7.0,7.02,416200.0],["2026-05-05",7.13,7.22,6.69,7.13,451500.0],["2026-05-06",7.24,7.36,7.01,7.29,292800.0],["2026-05-07",7.33,7.38,6.811,6.93,460200.0],["2026-05-08",7.0,7.18,6.78,7.14,512900.0],["2026-05-11",7.12,7.475,6.97,7.39,789300.0],["2026-05-12",7.33,7.47,6.805,6.85,450400.0],["2026-05-13",7.02,7.02,6.46,6.47,731800.0],["2026-05-14",6.58,6.82,6.3,6.72,805600.0],["2026-05-15",6.38,6.455,4.97,5.88,3949500.0],["2026-05-18",5.9,6.55,5.85,6.23,1023900.0],["2026-05-19",6.15,6.21,5.87,5.93,333700.0],["2026-05-20",6.02,6.23,5.85,6.12,215500.0],["2026-05-21",6.08,6.29,5.9,6.07,170400.0],["2026-05-22",6.07,6.37,6.07,6.33,223500.0],["2026-05-26",6.38,6.61,6.27,6.58,298100.0],["2026-05-27",6.62,6.89,6.4,6.72,220100.0],["2026-05-28",6.74,6.96,6.62,6.68,309500.0],["2026-05-29",6.68,7.25,6.5,7.03,438200.0],["2026-06-01",7.01,7.4,6.8,6.87,442200.0],["2026-06-02",6.91,7.16,6.8,7.03,494000.0],["2026-06-03",6.98,6.985,6.4,6.55,484600.0],["2026-06-04",6.56,6.85,6.47,6.77,127300.0],["2026-06-05",6.67,6.9,6.31,6.42,216700.0],["2026-06-08",6.63,6.83,6.315,6.32,219300.0],["2026-06-09",6.35,6.595,5.88,6.0,451300.0],["2026-06-10",5.88,6.12,5.865,5.93,399300.0],["2026-06-11",6.04,6.205,5.83,5.95,340500.0],["2026-06-12",5.98,6.18,5.87,6.07,220600.0],["2026-06-15",6.14,6.32,5.8,5.82,295600.0],["2026-06-16",5.82,5.91,5.7,5.79,240000.0],["2026-06-17",5.82,5.98,5.63,5.65,260000.0],["2026-06-18",5.73,5.96,5.56,5.72,252200.0],["2026-06-22",5.74,5.99,5.435,5.5,477200.0],["2026-06-23",5.3,5.59,5.25,5.26,468700.0],["2026-06-24",5.24,5.5,5.2,5.4,328300.0],["2026-06-25",5.56,5.69,5.23,5.29,490500.0],["2026-06-26",5.22,5.41,5.173,5.31,249800.0],["2026-06-29",5.31,5.63,5.212,5.52,310000.0],["2026-06-30",5.5,5.83,5.5,5.82,362900.0],["2026-07-01",5.76,6.32,5.63,6.28,444200.0],["2026-07-02",6.35,6.66,6.03,6.26,383100.0],["2026-07-06",6.45,6.7,6.155,6.21,263500.0],["2026-07-07",6.17,6.255,5.84,6.01,136100.0],["2026-07-08",5.96,6.14,5.81,6.05,153200.0],["2026-07-09",6.05,6.135,5.77,5.79,165000.0],["2026-07-10",5.84,5.85,5.57,5.64,279600.0],["2026-07-13",5.55,5.68,5.28,5.57,271200.0],["2026-07-14",5.57,5.67,5.535,5.54,132700.0],["2026-07-15",5.6,5.66,5.45,5.48,108900.0],["2026-07-16",5.45,5.71,5.32,5.69,210600.0],["2026-07-17",5.62,5.69,5.42,5.51,118000.0],["2026-07-20",5.51,5.58,5.33,5.56,210700.0],["2026-07-21",5.58,5.68,5.505,5.57,96900.0],["2026-07-22",5.53,5.655,5.38,5.38,145000.0],["2026-07-23",5.33,5.385,5.16,5.31,138000.0],["2026-07-24",5.39,5.69,5.203,5.59,252100.0],["2026-07-27",5.66,5.8,5.51,5.75,139600.0],["2026-07-28",5.79,5.99,5.56,5.9,203400.0],["2026-07-29",5.93,5.98,5.36,5.41,177700.0],["2026-07-30",5.47,5.65,5.41,5.62,162500.0],["2026-07-31",5.62,6.17,5.48,6.15,202700.0],["2026-08-03",6.06,6.4,5.75,5.91,387300.0],["2026-08-04",5.91,6.24,5.88,5.89,229900.0],["2026-08-05",5.86,6.04,5.7,6.03,201000.0],["2026-08-06",6.04,6.22,5.9,5.98,139300.0],["2026-08-07",5.94,6.51,5.9,6.22,176200.0],["2026-08-10",6.23,6.95,5.9,6.47,492100.0],["2026-08-12",6.7,6.84,6.4,6.47,223600.0],["2026-08-13",7.0,8.2,6.85,8.1,3020700.0],["2026-08-14",7.95,8.1,7.04,7.33,1649837.0],["2026-08-17",7.24,7.5,7.09,7.28,563086.068972],["2026-08-18",7.29,7.42,7.02,7.27,722445.278786],["2026-08-19",7.68,7.6985,6.8596,7.48,1267841.643399],["2026-08-20",7.3,7.47,6.76,6.88,927550.650103],["2026-08-21",6.88,7.32,6.88,7.16,487412.980599],["2026-08-24",7.14,7.213,7.01,7.08,149818.188686],["2026-08-25",7.08,7.14,6.8,6.91,400122.9367],["2026-08-26",6.82,7.055,6.62,6.92,677659.558972],["2026-08-27",6.9,7.0728,6.5,6.63,654791.55355],["2026-08-28",6.57,6.6473,6.17,6.35,751900.040265],["2026-08-31",6.26,6.42,6.12,6.38,486115.851363],["2026-09-01",6.31,6.31,6,6.05,401417.961975]]}