{"t":"BAFN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-08",14.3128,14.3128,14.3128,14.3128,300.0],["2021-01-11",14.3128,14.3128,14.3128,14.3128,0.0],["2021-01-12",14.3128,14.3128,14.3128,14.3128,0.0],["2021-01-13",14.3128,14.3128,14.3128,14.3128,0.0],["2021-01-14",14.3128,14.3128,14.3128,14.3128,0.0],["2021-01-15",14.3128,14.3128,14.3128,14.3128,150.0],["2021-01-19",14.3128,14.3128,14.3128,14.3128,0.0],["2021-01-20",14.3128,14.3128,14.3128,14.3128,0.0],["2021-01-21",14.3128,14.3128,14.3128,14.3128,0.0],["2021-01-22",14.6173,14.6173,14.3128,14.3128,750.0],["2021-01-25",14.6173,14.6173,14.6173,14.6173,150.0],["2021-01-26",14.6173,14.6173,14.6173,14.6173,0.0],["2021-01-27",14.9219,15.2264,14.9219,14.9219,2100.0],["2021-01-28",15.1959,15.5248,15.1959,15.5248,2400.0],["2021-01-29",15.8354,15.8354,15.8354,15.8354,3150.0],["2021-02-01",15.8354,15.8354,15.8354,15.8354,0.0],["2021-02-02",15.8354,15.8354,15.8354,15.8354,0.0],["2021-02-03",15.8354,15.8354,15.8354,15.8354,600.0],["2021-02-04",15.8354,15.8354,15.8354,15.8354,0.0],["2021-02-05",16.5054,16.5054,16.5054,16.5054,300.0],["2021-02-08",16.5054,16.5054,16.5054,16.5054,0.0],["2021-02-09",16.5054,16.5054,16.5054,16.5054,0.0],["2021-02-10",16.749,16.749,16.749,16.749,150.0],["2021-02-11",16.8101,16.8101,16.8101,16.8101,0.0],["2021-02-12",16.8101,16.8101,16.8101,16.8101,0.0],["2021-02-16",16.8101,16.8101,16.8101,16.8101,0.0],["2021-02-17",16.8101,16.8101,16.8101,16.8101,0.0],["2021-02-18",16.8101,16.8101,16.8101,16.8101,0.0],["2021-02-19",16.8101,16.8101,16.8101,16.8101,0.0],["2021-02-22",16.8163,16.8163,16.8101,16.8101,750.0],["2021-02-23",16.8101,16.8101,16.8101,16.8101,0.0],["2021-02-24",16.963,16.963,16.963,16.963,150.0],["2021-02-25",16.8101,16.8101,16.8101,16.8101,300.0],["2021-02-26",18.3383,18.3383,18.3383,18.3383,150.0],["2021-03-01",18.3383,18.3383,17.5804,17.5804,450.0],["2021-03-02",17.4214,17.4214,17.4214,17.4214,300.0],["2021-03-03",17.4214,17.4214,17.4214,17.4214,0.0],["2021-03-04",17.4214,17.4214,17.4214,17.4214,0.0],["2021-03-05",17.4214,17.4214,17.4214,17.4214,0.0],["2021-03-08",17.4214,17.4214,17.4214,17.4214,0.0],["2021-03-09",17.4214,17.4214,17.4214,17.4214,0.0],["2021-03-10",17.4214,17.4214,17.4214,17.4214,750.0],["2021-03-11",18.3383,18.3383,18.3383,18.3383,150.0],["2021-03-12",17.5742,18.4912,17.5742,18.4912,1350.0],["2021-03-15",18.4912,18.4912,18.4912,18.4912,0.0],["2021-03-16",18.4912,18.4912,18.4912,18.4912,0.0],["2021-03-17",18.4912,18.4912,18.4912,18.4912,0.0],["2021-03-18",17.8799,17.8799,17.8799,17.8799,1200.0],["2021-03-19",17.8799,17.8799,17.8799,17.8799,0.0],["2021-03-22",17.8799,17.8799,17.8799,17.8799,0.0],["2021-03-23",17.8799,17.8799,17.8799,17.8799,0.0],["2021-03-24",17.8799,17.8799,17.8799,17.8799,0.0],["2021-03-25",17.9716,17.9716,17.9716,17.9716,750.0],["2021-03-26",17.9716,17.9716,17.9716,17.9716,0.0],["2021-03-29",17.9716,17.9716,17.9716,17.9716,0.0],["2021-03-30",17.9716,17.9716,17.9716,17.9716,0.0],["2021-03-31",17.9716,17.9716,17.9716,17.9716,0.0],["2021-04-01",17.9716,17.9716,17.9716,17.9716,0.0],["2021-04-05",17.9716,17.9716,17.9716,17.9716,0.0],["2021-04-06",17.9716,17.9716,17.9716,17.9716,0.0],["2021-04-07",17.9716,17.9716,17.9716,17.9716,0.0],["2021-04-08",17.9716,17.9716,17.9716,17.9716,0.0],["2021-04-09",17.9716,17.9716,17.9716,17.9716,0.0],["2021-04-12",17.9716,17.9716,17.9716,17.9716,0.0],["2021-04-13",18.644,18.644,18.644,18.644,1350.0],["2021-04-14",18.6379,18.6379,18.6379,18.6379,1200.0],["2021-04-15",18.6379,18.6379,18.6379,18.6379,0.0],["2021-04-16",18.6379,19.2491,18.4533,19.2491,6150.0],["2021-04-19",19.2491,19.2491,19.2491,19.2491,0.0],["2021-04-20",19.2491,19.2491,19.2491,19.2491,0.0],["2021-04-21",19.2491,19.2491,19.2491,19.2491,0.0],["2021-04-22",21.3947,21.3947,21.3947,21.3947,150.0],["2021-04-23",21.3947,21.3947,21.3947,21.3947,300.0],["2021-04-26",21.3947,21.3947,21.3947,21.3947,0.0],["2021-04-27",21.3947,21.3947,21.0891,21.0891,450.0],["2021-04-28",21.0891,21.0891,21.0891,21.0891,0.0],["2021-04-29",21.3886,21.3886,21.3886,21.3886,150.0],["2021-04-30",21.3947,21.3947,21.3947,21.3947,2100.0],["2021-05-03",21.7004,22.3116,21.7004,22.3116,1200.0],["2021-05-04",22.3116,22.3116,22.3116,22.3116,1950.0],["2021-05-05",22.3116,22.3116,22.3116,22.3116,450.0],["2021-05-06",22.3116,22.3116,22.3116,22.3116,300.0],["2021-05-07",22.3116,22.3116,22.3116,22.3116,0.0],["2021-05-10",22.3116,22.3116,22.3116,22.3116,0.0],["2021-05-11",22.3116,22.3116,20.1722,20.1722,1350.0],["2021-05-12",22.9229,22.9229,20.273,22.006,1400.0],["2021-05-13",22.0244,22.0704,21.6106,21.6106,500.0],["2021-05-14",21.6106,22.4842,21.6106,22.4842,1300.0],["2021-05-17",22.4842,22.4842,22.475,22.475,600.0],["2021-05-18",22.4842,22.4842,22.4842,22.4842,200.0],["2021-05-19",22.0704,22.0704,20.599,20.6358,1200.0],["2021-05-20",20.6358,20.6358,20.6358,20.6358,0.0],["2021-05-21",20.6358,20.6358,20.6358,20.6358,0.0],["2021-05-24",20.6358,20.6358,20.6358,20.6358,0.0],["2021-05-25",20.6358,20.6358,20.6358,20.6358,0.0],["2021-05-26",20.6358,20.6358,20.6358,20.6358,0.0],["2021-05-27",20.7002,21.6106,20.7002,21.6106,800.0],["2021-05-28",21.6106,21.6106,21.6106,21.6106,0.0],["2021-06-01",21.6106,21.6106,21.6106,21.6106,0.0],["2021-06-02",21.6106,21.6106,21.6106,21.6106,0.0],["2021-06-03",21.6106,21.6106,21.6106,21.6106,0.0],["2021-06-04",21.6106,21.6106,21.6106,21.6106,0.0],["2021-06-07",21.6106,21.6106,21.6106,21.6106,0.0],["2021-06-08",21.6106,21.6106,21.6106,21.6106,0.0],["2021-06-09",21.6106,21.6106,21.6106,21.6106,0.0],["2021-06-10",21.6106,21.6106,21.6106,21.6106,0.0],["2021-06-11",21.6106,21.6106,21.6106,21.6106,0.0],["2021-06-14",21.6106,21.6106,21.6106,21.6106,0.0],["2021-06-15",21.6106,21.6106,21.6106,21.6106,600.0],["2021-06-16",21.6751,21.6751,21.6751,21.6751,0.0],["2021-06-17",21.6751,21.8596,21.6751,21.8596,1100.0],["2021-06-18",21.8596,22.1271,21.8596,22.1271,1500.0],["2021-06-21",22.1271,22.1271,21.7674,22.0441,2400.0],["2021-06-22",21.7674,21.7674,21.7674,21.7674,700.0],["2021-06-23",21.7674,21.7674,21.7674,21.7674,0.0],["2021-06-24",21.7674,21.7674,21.7674,21.7674,1100.0],["2021-06-25",21.7674,21.7674,21.7674,21.7674,0.0],["2021-06-28",21.7674,21.7674,21.7674,21.7674,0.0],["2021-06-29",21.795,21.795,21.795,21.795,600.0],["2021-06-30",21.795,21.795,21.795,21.795,0.0],["2021-07-01",21.795,21.795,21.795,21.795,0.0],["2021-07-02",21.9057,22.5053,21.9057,22.5053,1400.0],["2021-07-06",22.5053,22.5053,22.5053,22.5053,0.0],["2021-07-07",22.5514,22.5514,22.5514,22.5514,100.0],["2021-07-08",22.5514,22.5514,22.5514,22.5514,0.0],["2021-07-09",22.5514,22.5514,22.5514,22.5514,0.0],["2021-07-12",22.5514,22.5514,22.5514,22.5514,0.0],["2021-07-13",22.5514,22.5514,22.5514,22.5514,0.0],["2021-07-14",22.5514,22.5514,22.5514,22.5514,0.0],["2021-07-15",22.3669,22.3669,22.3669,22.3669,1600.0],["2021-07-16",23.981,29.5151,23.981,24.0825,1200.0],["2021-07-19",24.0825,24.0825,24.0825,24.0825,100.0],["2021-07-20",24.0825,24.0825,24.0825,24.0825,0.0],["2021-07-21",24.0825,24.0825,24.0825,24.0825,0.0],["2021-07-22",24.4422,24.4422,24.4422,24.4422,1400.0],["2021-07-23",24.9034,24.9034,24.9034,24.9034,100.0],["2021-07-26",25.3645,25.5951,25.3553,25.5951,1200.0],["2021-07-27",25.8257,25.8257,25.8257,25.8257,400.0],["2021-07-28",25.8257,25.8257,25.8257,25.8257,0.0],["2021-07-29",25.8257,25.8257,25.8257,25.8257,0.0],["2021-07-30",25.8257,25.8257,25.8257,25.8257,0.0],["2021-08-02",24.9034,24.9034,24.9034,24.9034,200.0],["2021-08-03",24.9034,24.9034,24.9034,24.9034,100.0],["2021-08-04",24.9034,24.9034,24.9034,24.9034,0.0],["2021-08-05",24.9034,24.9034,24.9034,24.9034,0.0],["2021-08-06",24.9034,24.9034,24.9034,24.9034,0.0],["2021-08-09",24.9034,24.9034,24.9034,24.9034,0.0],["2021-08-10",24.9034,24.9034,24.9034,24.9034,0.0],["2021-08-11",24.9034,24.9034,24.9034,24.9034,0.0],["2021-08-12",24.7831,24.7831,24.7831,24.7831,500.0],["2021-08-13",24.9219,24.9219,24.9219,24.9219,100.0],["2021-08-16",24.9219,24.9219,24.9219,24.9219,0.0],["2021-08-17",24.6907,24.6907,24.0433,24.0433,500.0],["2021-08-18",24.0433,24.0433,24.0433,24.0433,0.0],["2021-08-19",24.0433,24.0433,24.0433,24.0433,0.0],["2021-08-20",24.0433,24.0433,24.0433,24.0433,0.0],["2021-08-23",24.0433,24.0433,24.0433,24.0433,100.0],["2021-08-24",24.0433,24.0433,24.0433,24.0433,200.0],["2021-08-25",24.0433,24.0433,24.0433,24.0433,0.0],["2021-08-26",24.0433,24.0433,24.0433,24.0433,0.0],["2021-08-27",23.6734,23.6734,23.1186,23.1186,600.0],["2021-08-30",23.1186,23.1186,23.1186,23.1186,0.0],["2021-08-31",23.1186,23.1186,23.1186,23.1186,0.0],["2021-09-01",23.1186,23.1186,23.1186,23.1186,0.0],["2021-09-02",24.5057,25.8928,24.5057,24.8571,4000.0],["2021-09-03",23.8122,23.8122,23.8122,23.8122,100.0],["2021-09-07",23.8122,25.1993,23.8122,25.1993,2200.0],["2021-09-08",25.1993,25.1993,25.1993,25.1993,0.0],["2021-09-09",25.1993,25.1993,25.1993,25.1993,0.0],["2021-09-10",25.1993,25.1993,25.1993,25.1993,0.0],["2021-09-13",25.1993,25.1993,25.1993,25.1993,0.0],["2021-09-14",25.9853,25.9853,25.9853,25.9853,6000.0],["2021-09-15",25.9853,25.9853,25.9853,25.9853,0.0],["2021-09-16",25.9853,26.0084,25.8004,25.8004,9200.0],["2021-09-17",25.8004,25.8004,25.8004,25.8004,0.0],["2021-09-20",25.8004,25.8004,25.8004,25.8004,0.0],["2021-09-21",25.8928,25.9853,25.8928,25.9853,1200.0],["2021-09-22",25.9853,25.9853,25.9853,25.9853,0.0],["2021-09-23",25.9853,25.9853,25.9853,25.9853,0.0],["2021-09-24",30.0542,30.0542,30.0542,30.0542,200.0],["2021-09-27",30.0542,30.0542,30.0542,30.0542,0.0],["2021-09-28",30.0542,30.0542,30.0542,30.0542,0.0],["2021-09-29",29.5918,29.5918,26.91,26.91,200.0],["2021-09-30",26.91,26.91,26.91,26.91,0.0],["2021-10-01",26.91,26.91,26.91,26.91,0.0],["2021-10-04",26.91,26.91,26.91,26.91,0.0],["2021-10-05",26.91,26.91,26.91,26.91,0.0],["2021-10-06",26.91,26.91,26.91,26.91,0.0],["2021-10-07",26.91,26.91,26.91,26.91,0.0],["2021-10-08",26.91,26.91,26.91,26.91,0.0],["2021-10-11",26.9563,27.095,26.9563,26.9563,2500.0],["2021-10-12",26.9563,26.9563,26.9563,26.9563,0.0],["2021-10-13",26.8731,26.8731,26.8731,26.8731,100.0],["2021-10-14",26.8731,26.8731,26.8731,26.8731,0.0],["2021-10-15",27.095,27.095,27.0857,27.0857,800.0],["2021-10-18",26.8176,26.8176,26.8176,26.8176,1800.0],["2021-10-19",26.8176,26.8176,26.8176,26.8176,0.0],["2021-10-20",27.0488,27.0488,27.0488,27.0488,500.0],["2021-10-21",27.0488,27.095,27.0488,27.095,1300.0],["2021-10-22",27.2337,27.2337,27.2337,27.2337,200.0],["2021-10-25",27.2337,27.2337,27.2337,27.2337,200.0],["2021-10-26",27.3262,27.7423,27.3262,27.7423,500.0],["2021-10-27",27.3724,27.5111,27.3724,27.5111,1100.0],["2021-10-28",27.2892,27.5712,25.6616,25.6616,25000.0],["2021-10-29",26.2535,26.2535,24.6074,24.6074,4900.0],["2021-11-01",24.3208,24.3208,24.1451,24.1451,1100.0],["2021-11-02",24.0433,24.0433,23.4885,23.4885,300.0],["2021-11-03",24.0341,24.0896,24.0341,24.0341,1400.0],["2021-11-04",24.0433,25.3935,24.0433,25.3935,8900.0],["2021-11-05",24.515,24.515,24.5057,24.515,500.0],["2021-11-08",25.3935,25.3935,25.3935,25.3935,100.0],["2021-11-09",25.3935,25.3935,25.3935,25.3935,0.0],["2021-11-10",24.5057,24.5057,24.5057,24.5057,200.0],["2021-11-11",24.5057,24.5057,24.5057,24.5057,0.0],["2021-11-12",24.9693,26.2303,23.6527,25.9614,29600.0],["2021-11-15",25.0435,26.221,24.1163,26.221,3300.0],["2021-11-16",24.209,24.3388,24.1997,24.1997,1200.0],["2021-11-17",24.1997,25.2567,24.1997,24.1997,7700.0],["2021-11-18",24.1997,24.1997,23.6434,23.6434,1500.0],["2021-11-19",23.6434,24.107,23.5043,24.107,600.0],["2021-11-22",23.2726,23.2726,22.4937,22.4937,1700.0],["2021-11-23",22.4937,24.2925,22.4937,24.2925,6800.0],["2021-11-24",24.2925,24.2925,24.2925,24.2925,0.0],["2021-11-26",24.0978,24.2925,24.0978,24.2461,1000.0],["2021-11-29",23.1798,23.1798,23.1798,23.1798,300.0],["2021-11-30",23.1798,23.1798,22.2526,22.2526,2000.0],["2021-12-01",22.2526,22.2526,22.2526,22.2526,0.0],["2021-12-02",22.0301,22.0301,18.5439,21.3254,7900.0],["2021-12-03",20.2128,21.6963,20.2128,21.6639,3100.0],["2021-12-06",21.6685,21.7149,20.4446,20.63,3700.0],["2021-12-07",21.2327,21.3254,20.5837,20.5837,3200.0],["2021-12-08",20.7228,20.7228,20.7228,20.7228,1400.0],["2021-12-09",20.5373,22.1599,20.491,22.1599,3000.0],["2021-12-10",22.948,22.948,22.9388,22.9471,2000.0],["2021-12-13",22.9388,22.9388,22.9388,22.9388,700.0],["2021-12-14",22.948,22.948,21.9745,22.5475,10400.0],["2021-12-15",22.5215,22.5215,22.5215,22.5215,200.0],["2021-12-16",21.5851,21.5851,21.5851,21.5851,100.0],["2021-12-17",21.5851,21.5851,21.5851,21.5851,0.0],["2021-12-20",22.4844,22.5308,22.4566,22.5308,9700.0],["2021-12-21",21.5665,22.4742,21.5665,22.4381,8700.0],["2021-12-22",22.4381,22.4381,22.4381,22.4381,0.0],["2021-12-23",21.789,21.789,20.7691,20.8155,10600.0],["2021-12-27",21.4182,21.4182,20.8618,20.8618,2100.0],["2021-12-28",20.8618,22.5308,20.8618,22.5308,2200.0],["2021-12-29",22.2526,22.2601,22.2063,22.2295,500.0],["2021-12-30",20.7784,22.5308,20.732,22.5308,2200.0],["2021-12-31",20.9082,22.2526,20.9082,21.1122,3200.0],["2022-01-03",21.3254,22.4844,21.0658,21.5202,6500.0],["2022-01-04",21.2698,21.3301,20.9082,21.3162,4800.0],["2022-01-05",21.2605,21.3069,21.2605,21.2837,900.0],["2022-01-06",20.8396,21.3254,20.8396,21.3254,2900.0],["2022-01-07",20.732,21.3254,20.63,20.63,2000.0],["2022-01-10",20.63,20.63,20.63,20.63,1200.0],["2022-01-11",20.6764,20.8618,20.5837,20.5837,6500.0],["2022-01-12",20.4539,20.63,20.4446,20.4446,2700.0],["2022-01-13",20.9546,20.9546,20.4261,20.5373,1000.0],["2022-01-14",20.4539,20.8618,20.3983,20.8618,1400.0],["2022-01-18",20.3982,20.8665,19.9346,19.981,6400.0],["2022-01-19",19.9346,20.834,19.9346,20.834,2900.0],["2022-01-20",19.9532,20.4214,19.8883,19.8883,8300.0],["2022-01-21",19.9532,19.9532,19.2624,19.2624,7900.0],["2022-01-24",19.8419,19.8419,19.8419,19.8419,600.0],["2022-01-25",19.0538,19.2393,18.9147,19.077,6700.0],["2022-01-26",19.4711,21.3254,19.4711,19.8883,6600.0],["2022-01-27",19.4711,20.2731,19.4711,19.9347,11400.0],["2022-01-28",19.5638,20.2777,19.5638,20.2777,900.0],["2022-01-31",20.3704,20.3704,19.8419,19.8419,1400.0],["2022-02-01",20.1665,20.1665,19.6287,19.9347,1900.0],["2022-02-02",20.3287,20.3287,19.9347,19.9347,800.0],["2022-02-03",19.9347,19.9347,19.9347,19.9347,0.0],["2022-02-04",19.9254,19.9347,19.8976,19.9347,9600.0],["2022-02-07",19.9347,20.1572,19.9347,20.1572,6100.0],["2022-02-08",20.1618,20.3519,19.9578,20.1665,28500.0],["2022-02-09",20.2963,20.2963,20.1664,20.2777,8600.0],["2022-02-10",20.1665,20.9036,20.1665,20.3055,14500.0],["2022-02-11",19.7956,20.3287,19.7956,20.1665,3300.0],["2022-02-14",20.1665,20.3612,20.1665,20.1665,6100.0],["2022-02-15",20.2777,20.3843,20.1665,20.3797,3500.0],["2022-02-16",20.1665,20.389,20.1665,20.389,900.0],["2022-02-17",21.0936,21.6731,20.5364,20.6829,8700.0],["2022-02-18",20.7691,21.0473,20.63,20.8618,8200.0],["2022-02-22",20.5095,21.3254,20.5095,20.86,21400.0],["2022-02-23",21.3162,21.3254,20.8618,21.2791,11100.0],["2022-02-24",21.0936,21.0936,20.1664,20.5837,3300.0],["2022-02-25",20.2314,20.8804,20.2314,20.4724,6800.0],["2022-02-28",20.4724,20.4724,20.1653,20.1653,6200.0],["2022-03-01",20.4631,20.4631,20.0071,20.0071,1600.0],["2022-03-02",20.0071,20.2863,19.7745,20.1933,12100.0],["2022-03-03",19.7838,20.1235,19.7838,20.0071,1700.0],["2022-03-04",20.0071,20.4259,19.821,20.4166,6300.0],["2022-03-07",20.5655,23.2641,20.4724,22.7988,43900.0],["2022-03-08",22.3336,22.9384,21.0959,21.6822,14800.0],["2022-03-09",21.9613,22.9291,21.5379,21.7938,16000.0],["2022-03-10",21.7752,22.2172,21.403,21.403,17600.0],["2022-03-11",21.5891,22.287,20.6678,21.0308,22500.0],["2022-03-14",21.1703,21.5193,20.0164,20.4352,19200.0],["2022-03-15",21.0308,21.0308,19.6814,20.2398,39700.0],["2022-03-16",20.6306,21.403,19.9606,21.2541,55900.0],["2022-03-17",20.9842,22.2498,20.2956,22.0451,50300.0],["2022-03-18",22.3336,22.3336,19.9141,21.4123,146100.0],["2022-03-21",21.0866,21.952,20.3514,21.4681,23400.0],["2022-03-22",21.1703,21.8683,21.1703,21.5984,19400.0],["2022-03-23",21.7008,21.8311,20.8996,21.8311,3400.0],["2022-03-24",21.3192,21.9427,21.1797,21.3751,9300.0],["2022-03-25",21.2169,21.2169,20.9377,21.2169,1600.0],["2022-03-28",21.3099,21.3099,20.7516,21.3099,12300.0],["2022-03-29",21.3099,21.6915,21.3099,21.6915,3200.0],["2022-03-30",21.8217,21.8217,20.6232,21.1145,8500.0],["2022-03-31",21.3099,21.7752,20.5255,21.4495,5600.0],["2022-04-01",21.859,21.859,20.505,21.8031,9400.0],["2022-04-04",21.9055,21.9055,20.531,21.6263,4800.0],["2022-04-05",21.7659,21.7659,21.1145,21.3006,2300.0],["2022-04-06",21.3565,21.3565,20.9377,21.0215,1200.0],["2022-04-07",20.9563,21.8031,20.6939,21.7938,6500.0],["2022-04-08",21.7752,21.7752,21.3565,21.416,2500.0],["2022-04-11",21.1238,21.7752,21.1238,21.7752,2000.0],["2022-04-12",21.4309,21.4309,21.1452,21.1452,2100.0],["2022-04-13",21.496,21.496,21.496,21.496,500.0],["2022-04-14",21.6915,21.7473,21.1703,21.6356,2100.0],["2022-04-18",21.6356,21.6356,21.6356,21.6356,500.0],["2022-04-19",21.5426,21.5891,21.4867,21.4867,1400.0],["2022-04-20",21.496,21.496,21.3937,21.3937,900.0],["2022-04-21",21.496,21.496,20.5655,20.5841,2100.0],["2022-04-22",21.3099,21.3099,21.3099,21.3099,700.0],["2022-04-25",21.3099,21.3099,20.6818,21.2634,2500.0],["2022-04-26",21.2076,21.2076,21.2076,21.2076,500.0],["2022-04-27",21.0959,21.0959,20.7051,20.7051,9400.0],["2022-04-28",20.8447,20.8447,20.3794,20.5003,1800.0],["2022-04-29",20.4724,21.0308,20.3328,21.0308,1200.0],["2022-05-02",21.0308,21.0308,19.821,19.9141,10100.0],["2022-05-03",19.2999,19.5884,18.6113,18.6113,7700.0],["2022-05-04",18.2391,18.2391,16.35,16.7595,12800.0],["2022-05-05",17.1503,18.1767,15.8661,15.9127,7200.0],["2022-05-06",16.0709,16.2849,15.4474,15.4474,17700.0],["2022-05-09",15.5683,15.7861,15.224,15.224,5200.0],["2022-05-10",15.3543,15.4716,14.7774,14.8993,3700.0],["2022-05-11",15.0658,15.0658,15.0658,15.0658,200.0],["2022-05-12",14.889,15.3543,14.6006,14.889,7600.0],["2022-05-13",15.2706,15.3543,14.3735,14.8983,4900.0],["2022-05-16",15.3357,15.3543,14.9076,14.9076,6700.0],["2022-05-17",15.3543,15.3543,15.238,15.238,500.0],["2022-05-18",15.2613,15.2613,15.1217,15.2231,2400.0],["2022-05-19",15.1403,15.184,15.1217,15.131,1800.0],["2022-05-20",15.3208,15.3208,15.1217,15.1217,500.0],["2022-05-23",15.3543,15.3543,15.0751,15.2426,1300.0],["2022-05-24",15.2613,15.2613,15.0752,15.0752,2700.0],["2022-05-25",15.2147,15.3543,15.2147,15.3543,800.0],["2022-05-26",15.1589,15.238,15.1217,15.1217,1700.0],["2022-05-27",15.3171,15.3357,15.3013,15.3078,1500.0],["2022-05-31",15.3639,15.3639,14.887,15.2704,4100.0],["2022-06-01",15.1862,15.2526,14.887,14.887,3300.0],["2022-06-02",15.0086,15.0086,15.0086,15.0086,800.0],["2022-06-03",15.0086,15.0086,15.0086,15.0086,500.0],["2022-06-06",15.2704,15.2704,14.887,14.887,2800.0],["2022-06-07",14.887,15.4294,14.887,14.915,2500.0],["2022-06-08",14.915,14.915,14.915,14.915,0.0],["2022-06-09",14.8963,14.93,14.887,14.93,1100.0],["2022-06-10",14.9057,14.9244,14.887,14.887,1700.0],["2022-06-13",14.9524,14.9711,14.915,14.9711,1300.0],["2022-06-14",14.887,14.901,14.8215,14.8215,6900.0],["2022-06-15",14.8917,14.9524,14.8215,14.8215,600.0],["2022-06-16",14.8215,14.9618,14.8215,14.9618,700.0],["2022-06-17",15.0086,15.42,14.9291,15.42,4900.0],["2022-06-21",15.4294,15.4294,15.392,15.392,500.0],["2022-06-22",15.42,15.42,15.2704,15.2704,400.0],["2022-06-23",15.2984,15.2984,14.9431,14.9431,1700.0],["2022-06-24",15.2236,18.2627,15.1254,18.2627,12400.0],["2022-06-27",18.0009,18.1131,16.8432,17.8017,6000.0],["2022-06-28",18.1131,18.1131,18.1131,18.1131,200.0],["2022-06-29",16.832,17.4118,16.645,16.645,2400.0],["2022-06-30",17.2622,17.8139,16.271,16.271,2700.0],["2022-07-01",16.9629,17.8887,16.832,17.8232,3800.0],["2022-07-05",17.2996,17.711,17.019,17.6736,3800.0],["2022-07-06",17.6456,17.6549,17.4866,17.4866,1400.0],["2022-07-07",16.6918,16.6918,16.6918,16.6918,600.0],["2022-07-08",17.2902,17.2902,16.3645,16.832,2200.0],["2022-07-11",16.8507,16.8507,16.8507,16.8507,600.0],["2022-07-12",17.1126,17.1126,17.1126,17.1126,600.0],["2022-07-13",17.2061,17.2061,17.2061,17.2061,300.0],["2022-07-14",17.3931,17.3931,16.3645,16.3645,400.0],["2022-07-15",16.6544,16.6544,16.6544,16.6544,500.0],["2022-07-18",17.0471,17.0471,17.0471,17.0471,300.0],["2022-07-19",16.6544,16.832,16.5982,16.832,1500.0],["2022-07-20",17.2435,17.2996,16.8414,17.1696,5000.0],["2022-07-21",16.832,17.2425,16.6544,16.6544,2300.0],["2022-07-22",17.0939,17.0939,17.0939,17.0939,300.0],["2022-07-25",17.0939,17.0939,17.0939,17.0939,300.0],["2022-07-26",17.4866,17.4866,16.8414,16.8414,600.0],["2022-07-27",17.4024,17.9074,17.2435,17.9074,18100.0],["2022-07-28",17.4773,17.4866,17.1126,17.1126,3300.0],["2022-07-29",17.4305,17.4305,17.4305,17.4305,200.0],["2022-08-01",17.4211,17.4773,16.6637,16.6637,3400.0],["2022-08-02",16.832,16.832,15.6631,16.3832,1500.0],["2022-08-03",16.458,16.458,16.458,16.458,300.0],["2022-08-04",16.5702,17.1687,16.5702,17.1687,1800.0],["2022-08-05",17.4773,17.5334,17.4773,17.5334,800.0],["2022-08-08",17.6643,18.0944,17.6643,17.7671,17200.0],["2022-08-09",17.8981,17.8981,17.7578,17.8326,15800.0],["2022-08-10",18.1131,18.216,17.7671,17.8606,12500.0],["2022-08-11",18.2253,18.2253,16.7488,17.7671,19600.0],["2022-08-12",18.1692,18.1692,17.2996,17.7671,8900.0],["2022-08-15",17.7671,18.1879,17.7671,17.7671,23100.0],["2022-08-16",17.7671,17.7765,17.51,17.51,4900.0],["2022-08-17",18.0851,18.0851,17.3463,17.3463,1100.0],["2022-08-18",17.4679,17.4679,17.3744,17.3837,1100.0],["2022-08-19",17.3089,17.4211,17.3089,17.337,600.0],["2022-08-22",17.337,17.337,17.337,17.337,0.0],["2022-08-23",17.337,17.337,17.337,17.337,0.0],["2022-08-24",17.7671,17.7671,17.711,17.7578,11200.0],["2022-08-25",17.7578,17.7578,17.7578,17.7578,0.0],["2022-08-26",17.3463,17.3463,17.3183,17.3183,300.0],["2022-08-29",17.2996,17.3276,16.832,17.019,5400.0],["2022-08-30",17.6549,17.711,17.6549,17.711,900.0],["2022-08-31",17.7392,18.0303,17.6547,17.6547,1600.0],["2022-09-01",17.8425,17.8425,17.6547,17.8425,4900.0],["2022-09-02",17.5608,17.8425,17.4293,17.4669,4700.0],["2022-09-06",16.8565,16.8565,16.8565,16.8565,200.0],["2022-09-07",17.9458,17.9458,17.0818,17.0818,600.0],["2022-09-08",17.2227,17.974,16.9034,17.8425,3400.0],["2022-09-09",17.8425,17.8425,17.4199,17.4199,7500.0],["2022-09-12",17.8425,18.7534,17.8425,18.2933,6400.0],["2022-09-13",18.0679,18.0679,17.7495,18.0078,1800.0],["2022-09-14",17.4857,17.4857,17.373,17.373,1300.0],["2022-09-15",17.373,17.373,17.1476,17.3636,4800.0],["2022-09-16",17.2462,21.0354,17.2462,20.3311,29400.0],["2022-09-19",19.8146,19.8146,17.2133,18.6783,22500.0],["2022-09-20",18.2839,18.5421,17.8425,18.0303,7000.0],["2022-09-21",18.0303,18.0773,17.6077,17.6077,6000.0],["2022-09-22",17.0443,17.0443,17.0443,17.0443,1200.0],["2022-09-23",17.0443,17.8331,15.9643,16.9128,14700.0],["2022-09-26",16.34,16.9034,16.3212,16.4339,7500.0],["2022-09-27",16.0395,16.0489,15.5981,15.5981,6300.0],["2022-09-28",15.9643,15.9643,15.7296,15.7296,1700.0],["2022-09-29",15.26,15.26,15.26,15.26,1800.0],["2022-09-30",15.26,15.9643,15.26,15.5418,3100.0],["2022-10-03",15.5887,15.5887,15.5699,15.5793,800.0],["2022-10-04",15.9643,17.0631,15.9643,17.0067,8000.0],["2022-10-05",16.6217,17.279,15.1849,17.2321,8900.0],["2022-10-06",17.1194,17.5608,16.678,17.373,6800.0],["2022-10-07",17.2133,17.279,16.8095,16.8095,4900.0],["2022-10-10",17.0067,17.0067,15.5427,16.1794,3100.0],["2022-10-11",16.1522,16.1522,16.1522,16.1522,600.0],["2022-10-12",16.2461,16.2461,16.2461,16.2461,500.0],["2022-10-13",16.1709,16.3118,15.969,15.969,5100.0],["2022-10-14",15.9737,15.9737,15.4291,15.9634,2900.0],["2022-10-17",16.2461,16.5513,15.5136,15.5136,3900.0],["2022-10-18",15.8235,16.3109,15.8235,15.9643,5800.0],["2022-10-19",15.9643,15.9643,15.306,15.307,2500.0],["2022-10-20",15.7765,16.1522,15.4093,15.5887,13700.0],["2022-10-21",16.1991,16.2085,15.9174,15.9643,5700.0],["2022-10-24",15.7953,15.9456,15.6169,15.9456,8600.0],["2022-10-25",15.6169,15.6169,15.6169,15.6169,500.0],["2022-10-26",15.6169,15.6169,15.6169,15.6169,0.0],["2022-10-27",15.6169,15.6169,15.6169,15.6169,400.0],["2022-10-28",15.6169,15.6169,15.6169,15.6169,0.0],["2022-10-31",15.4854,15.9174,15.4854,15.4948,9900.0],["2022-11-01",15.7296,15.7953,15.7296,15.7484,5600.0],["2022-11-02",15.7484,15.7484,15.7484,15.7484,0.0],["2022-11-03",15.7296,15.7296,15.6826,15.7296,7100.0],["2022-11-04",15.7296,15.9737,15.26,15.7296,11100.0],["2022-11-07",15.7296,15.7296,14.7905,15.7108,3200.0],["2022-11-08",15.7296,15.7296,14.7905,15.2882,1000.0],["2022-11-09",15.2976,15.7202,14.7905,15.2225,2600.0],["2022-11-10",15.1661,15.3727,15.0159,15.044,6100.0],["2022-11-11",15.0262,15.1661,15.0262,15.1661,2900.0],["2022-11-14",15.1661,15.307,15.1661,15.1661,7100.0],["2022-11-15",15.1567,15.1567,15.1567,15.1567,200.0],["2022-11-16",15.4478,15.7296,15.1304,15.7296,2900.0],["2022-11-17",15.7296,15.7296,15.1661,15.26,4900.0],["2022-11-18",15.26,15.26,15.26,15.26,300.0],["2022-11-21",15.3352,15.4854,15.307,15.4854,1800.0],["2022-11-22",15.3164,15.3164,15.26,15.2788,1500.0],["2022-11-23",15.2788,15.2788,15.2788,15.2788,100.0],["2022-11-25",15.3821,15.3821,15.307,15.307,1700.0],["2022-11-28",15.3624,15.7296,15.0816,15.26,5800.0],["2022-11-29",15.1567,15.1567,15.1192,15.1192,300.0],["2022-11-30",15.2749,15.3362,15.1003,15.1475,8300.0],["2022-12-01",15.1475,15.4778,15.1475,15.1475,2700.0],["2022-12-02",15.3362,15.5722,15.3362,15.5722,3600.0],["2022-12-05",15.3362,15.3834,15.3362,15.3362,1800.0],["2022-12-06",15.3362,15.4183,14.5435,14.8644,11000.0],["2022-12-07",14.8644,14.8644,14.8644,14.8644,0.0],["2022-12-08",15.1003,15.1003,15.1003,15.1003,100.0],["2022-12-09",15.1003,15.1003,15.1003,15.1003,0.0],["2022-12-12",15.0295,15.0295,15.0295,15.0295,300.0],["2022-12-13",15.0295,15.0295,15.0295,15.0295,0.0],["2022-12-14",15.0059,15.0059,14.5907,14.5907,600.0],["2022-12-15",15.0059,15.1003,14.6284,14.7417,10800.0],["2022-12-16",14.7511,15.1003,14.6284,15.072,5100.0],["2022-12-19",15.0909,15.0909,15.0909,15.0909,300.0],["2022-12-20",15.0909,15.3362,15.0909,15.3362,2400.0],["2022-12-21",15.4542,15.5722,15.289,15.5722,4400.0],["2022-12-22",15.3646,15.6666,15.1947,15.3362,35200.0],["2022-12-23",15.3362,15.8081,15.1003,15.4306,24600.0],["2022-12-27",15.6194,15.8081,15.1097,15.2891,6500.0],["2022-12-28",15.5722,15.5722,15.5722,15.5722,400.0],["2022-12-29",15.5722,15.5722,15.5722,15.5722,400.0],["2022-12-30",15.7798,15.7798,15.7798,15.7798,400.0],["2023-01-03",15.6666,15.8081,15.6666,15.8081,3600.0],["2023-01-04",15.8081,15.8081,15.8081,15.8081,0.0],["2023-01-05",15.5722,15.5722,15.5722,15.5722,700.0],["2023-01-06",15.8081,17.0822,15.8081,16.1384,11000.0],["2023-01-09",16.3272,16.6103,16.2328,16.6103,1800.0],["2023-01-10",16.5254,17.0256,16.516,16.9878,3800.0],["2023-01-11",16.9878,17.6202,16.9878,17.6202,1600.0],["2023-01-12",17.573,17.573,17.1388,17.5541,1200.0],["2023-01-13",17.0822,17.2238,16.9595,16.9595,3200.0],["2023-01-17",16.9595,16.9595,16.9595,16.9595,0.0],["2023-01-18",17.0728,17.0728,16.9878,16.9878,1500.0],["2023-01-19",16.8935,16.9406,16.4688,16.9406,1300.0],["2023-01-20",16.9878,16.9878,16.5631,16.8604,8500.0],["2023-01-23",16.8604,16.8604,16.8604,16.8604,0.0],["2023-01-24",16.9784,17.4408,16.9312,17.271,7100.0],["2023-01-25",17.271,17.271,17.271,17.271,0.0],["2023-01-26",16.6481,17.271,16.6481,17.271,400.0],["2023-01-27",17.4125,17.4125,17.1388,17.271,900.0],["2023-01-30",16.7519,17.6768,16.7519,17.6768,800.0],["2023-01-31",17.6673,18.4035,17.1813,17.7428,22200.0],["2023-02-01",18.1487,18.1487,17.422,17.422,1200.0],["2023-02-02",17.6202,18.1487,17.6202,17.6579,2600.0],["2023-02-03",17.5163,17.79,17.2898,17.2898,2100.0],["2023-02-06",17.875,17.875,17.875,17.875,700.0],["2023-02-07",17.875,17.875,17.875,17.875,500.0],["2023-02-08",17.875,17.875,17.5541,17.639,1700.0],["2023-02-09",17.6296,17.7523,17.2238,17.6107,2300.0],["2023-02-10",17.8655,17.875,17.8655,17.8655,1000.0],["2023-02-13",17.7428,17.8655,17.7334,17.8561,5900.0],["2023-02-14",17.1671,17.8655,17.1671,17.8655,4900.0],["2023-02-15",17.9127,18.1959,17.8844,18.1015,4800.0],["2023-02-16",18.0449,18.0543,17.9316,18.0543,3100.0],["2023-02-17",18.026,18.4507,18.026,18.0354,5800.0],["2023-02-21",18.1487,18.1487,18.1487,18.1487,700.0],["2023-02-22",17.422,17.422,17.422,17.422,300.0],["2023-02-23",17.8844,18.1675,17.8844,18.1487,6500.0],["2023-02-24",18.1487,18.1487,18.1487,18.1487,0.0],["2023-02-27",18.1487,18.1675,18.1487,18.1581,2200.0],["2023-02-28",17.8454,18.215,17.6757,17.6757,1700.0],["2023-03-01",17.7695,17.997,17.7222,17.7222,1200.0],["2023-03-02",18.1392,18.1392,17.2957,17.2957,2400.0],["2023-03-03",17.8643,17.8643,17.2957,17.2957,2600.0],["2023-03-06",17.4378,17.4378,17.4378,17.4378,400.0],["2023-03-07",17.4378,17.4378,17.4378,17.4378,200.0],["2023-03-08",17.4378,17.4378,17.4378,17.4378,100.0],["2023-03-09",17.2957,17.2957,16.7365,16.746,3500.0],["2023-03-10",16.4901,16.746,16.4901,16.7365,600.0],["2023-03-13",16.7745,16.7745,15.4192,16.1111,3800.0],["2023-03-14",16.6892,17.272,16.1205,16.1205,2700.0],["2023-03-15",16.0352,17.0019,16.0352,16.964,3800.0],["2023-03-16",16.4712,16.964,16.3954,16.6702,3400.0],["2023-03-17",16.0637,16.0637,16.0637,16.0637,2300.0],["2023-03-20",15.9187,16.0731,15.7604,16.0731,4000.0],["2023-03-21",15.7414,16.5849,15.5898,16.5849,4700.0],["2023-03-22",16.4428,16.5849,16.4428,16.5849,400.0],["2023-03-23",16.2343,16.2343,14.9169,15.7794,10100.0],["2023-03-24",15.4003,15.5898,14.2346,14.9643,10400.0],["2023-03-27",15.4477,15.4477,14.5947,14.8316,5100.0],["2023-03-28",14.7937,16.2627,14.7748,15.4003,2900.0],["2023-03-29",15.3624,15.3624,15.3624,15.3624,300.0],["2023-03-30",15.1254,15.1254,14.6895,14.8411,1100.0],["2023-03-31",14.6942,14.7179,14.1967,14.7179,4400.0],["2023-04-03",14.5284,14.5473,14.4999,14.5473,700.0],["2023-04-04",14.2156,14.2156,14.2156,14.2156,3400.0],["2023-04-05",14.1209,14.1209,13.5845,14.0261,1300.0],["2023-04-06",13.9787,13.9787,13.9787,13.9787,200.0],["2023-04-10",13.7418,13.9787,13.7418,13.9787,4700.0],["2023-04-11",13.9124,13.9124,13.9124,13.9124,200.0],["2023-04-12",13.9124,13.9124,13.9124,13.9124,100.0],["2023-04-13",13.865,13.865,13.865,13.865,300.0],["2023-04-14",13.865,13.865,13.865,13.865,0.0],["2023-04-17",13.865,13.865,13.865,13.865,0.0],["2023-04-18",13.865,13.865,13.865,13.865,0.0],["2023-04-19",13.865,13.865,13.865,13.865,0.0],["2023-04-20",13.4575,13.5522,13.2679,13.5522,2400.0],["2023-04-21",13.4764,13.4764,13.4764,13.4764,200.0],["2023-04-24",13.2679,13.2679,13.2679,13.2679,1600.0],["2023-04-25",13.2679,13.2679,13.2679,13.2679,0.0],["2023-04-26",13.647,13.9313,13.5712,13.8271,1400.0],["2023-04-27",14.2156,14.2156,13.7418,13.7418,1400.0],["2023-04-28",13.7418,13.8271,13.647,13.647,1200.0],["2023-05-01",13.5096,13.647,13.5096,13.647,400.0],["2023-05-02",13.7134,13.7134,13.647,13.647,600.0],["2023-05-03",13.7323,13.7323,13.3343,13.3343,600.0],["2023-05-04",13.2689,13.7418,13.2679,13.2679,1500.0],["2023-05-05",13.4954,13.8223,13.4954,13.8223,300.0],["2023-05-08",13.7892,13.8347,13.7892,13.8347,300.0],["2023-05-09",13.8347,13.8347,13.8347,13.8347,1200.0],["2023-05-10",13.5807,13.666,13.5807,13.5996,1400.0],["2023-05-11",13.5996,13.5996,13.5996,13.5996,0.0],["2023-05-12",13.3532,13.3532,13.3532,13.3532,100.0],["2023-05-15",13.7418,13.7418,13.7418,13.7418,300.0],["2023-05-16",13.7418,13.7418,13.7418,13.7418,0.0],["2023-05-17",14.2156,14.2156,14.2156,14.2156,500.0],["2023-05-18",13.3722,13.5522,12.7941,13.5049,5600.0],["2023-05-19",13.2679,13.2679,13.2679,13.2679,500.0],["2023-05-22",13.9313,13.9313,13.7418,13.7418,600.0],["2023-05-23",13.7418,13.7418,13.7418,13.7418,0.0],["2023-05-24",13.6707,13.9313,13.6707,13.8839,1600.0],["2023-05-25",13.8839,13.8839,13.8839,13.8839,0.0],["2023-05-26",13.8839,13.8839,13.8839,13.8839,300.0],["2023-05-30",13.8839,13.8839,13.8839,13.8839,100.0],["2023-05-31",13.9602,13.9602,13.9602,13.9602,200.0],["2023-06-01",13.5599,13.5599,13.5599,13.5599,300.0],["2023-06-02",13.5314,13.6457,13.4837,13.6267,3300.0],["2023-06-05",13.7982,13.7982,13.7982,13.7982,300.0],["2023-06-06",13.7982,13.7982,13.7982,13.7982,0.0],["2023-06-07",13.9316,13.9506,13.8077,13.8077,500.0],["2023-06-08",13.9602,13.9602,13.8172,13.8172,1300.0],["2023-06-09",13.8172,13.8172,13.8172,13.8172,100.0],["2023-06-12",13.417,13.417,13.417,13.417,400.0],["2023-06-13",13.8172,13.8172,13.2645,13.2645,1500.0],["2023-06-14",13.4075,14.0078,13.398,13.398,15700.0],["2023-06-15",13.4742,13.5599,12.3402,12.3402,10400.0],["2023-06-16",12.7119,13.2455,12.588,12.588,8500.0],["2023-06-20",12.8643,13.5409,12.8643,13.1597,5700.0],["2023-06-21",13.9506,13.9506,12.8834,12.8834,1000.0],["2023-06-22",13.2836,13.2836,13.0549,13.1597,5000.0],["2023-06-23",13.0549,13.5504,13.0549,13.5504,3100.0],["2023-06-26",13.579,13.579,12.912,12.912,1000.0],["2023-06-27",13.2931,13.2931,13.2931,13.2931,400.0],["2023-06-28",12.8929,13.4837,12.8643,13.074,2200.0],["2023-06-29",13.1025,13.2455,12.912,13.1835,3000.0],["2023-06-30",13.1883,13.1883,12.8643,12.8643,2100.0],["2023-07-03",12.8643,12.8643,12.8643,12.8643,400.0],["2023-07-05",13.0073,13.0073,12.8643,12.8643,1500.0],["2023-07-06",12.8005,12.8643,12.8005,12.8167,700.0],["2023-07-07",12.8643,12.8643,12.5975,12.5975,1700.0],["2023-07-10",12.5022,12.769,11.9305,12.3879,9100.0],["2023-07-11",12.4165,12.7881,11.9591,12.4832,4900.0],["2023-07-12",12.3497,12.7023,12.3497,12.4832,3100.0],["2023-07-13",12.3879,12.3879,12.3879,12.3879,900.0],["2023-07-14",12.2735,12.4927,12.1878,12.4927,1400.0],["2023-07-17",12.2449,12.6642,12.2449,12.5784,1500.0],["2023-07-18",12.5975,12.6261,12.1973,12.6261,3200.0],["2023-07-19",12.6261,12.8643,12.6261,12.8643,2700.0],["2023-07-20",12.6261,12.7643,12.5499,12.7643,2300.0],["2023-07-21",12.7214,12.7309,12.3879,12.5784,2700.0],["2023-07-24",12.588,12.588,12.588,12.588,1200.0],["2023-07-25",12.8643,13.236,12.8453,12.9596,9200.0],["2023-07-26",12.8834,13.2645,12.8739,13.1502,3100.0],["2023-07-27",13.074,13.1883,12.7214,12.7214,10700.0],["2023-07-28",12.8453,13.1835,12.7547,13.1026,19300.0],["2023-07-31",13.3408,13.8172,13.3027,13.8172,10000.0],["2023-08-01",13.7982,13.8172,13.3408,13.6743,1200.0],["2023-08-02",13.5599,14.084,13.5314,13.5314,18000.0],["2023-08-03",13.3408,14.0745,13.3408,13.4361,5500.0],["2023-08-04",13.398,13.903,13.3884,13.6362,3300.0],["2023-08-07",13.3503,13.3503,13.3503,13.3503,300.0],["2023-08-08",13.5314,14.2937,13.2407,13.5314,4300.0],["2023-08-09",13.5123,13.8506,13.3074,13.6457,7700.0],["2023-08-10",14.065,14.065,13.6552,13.7124,1100.0],["2023-08-11",13.5599,13.6362,13.5599,13.5895,2000.0],["2023-08-14",13.417,13.822,13.417,13.5409,1700.0],["2023-08-15",13.5409,13.5409,13.5409,13.5409,600.0],["2023-08-16",13.7982,13.7982,13.6219,13.6743,3500.0],["2023-08-17",13.8696,13.8696,13.8696,13.8696,200.0],["2023-08-18",13.7982,13.7982,13.7982,13.7982,500.0],["2023-08-21",13.7982,13.7982,13.7982,13.7982,100.0],["2023-08-22",13.6171,13.7839,13.4361,13.7219,2800.0],["2023-08-23",13.4932,13.7029,13.3312,13.3312,5200.0],["2023-08-24",13.4361,13.4361,13.3312,13.3408,2200.0],["2023-08-25",13.3408,13.3408,13.3408,13.3408,0.0],["2023-08-28",13.2836,13.2836,13.2836,13.2836,200.0],["2023-08-29",13.2836,13.2836,13.2836,13.2836,100.0],["2023-08-30",13.4837,13.4837,13.093,13.093,1200.0],["2023-08-31",12.9397,13.1793,12.9387,13.0547,9100.0],["2023-09-01",13.8982,13.8982,13.8406,13.8406,500.0],["2023-09-05",14.2528,14.2528,13.0738,13.0738,5300.0],["2023-09-06",12.7959,12.9397,12.3023,12.4796,11500.0],["2023-09-07",12.748,12.748,12.192,12.4633,2300.0],["2023-09-08",12.3358,12.5802,12.1441,12.1441,4000.0],["2023-09-11",11.9812,11.9812,11.9237,11.9237,2000.0],["2023-09-12",11.9908,12.1249,11.9812,11.9812,1800.0],["2023-09-13",12.0674,12.8917,11.9812,12.8151,3600.0],["2023-09-14",11.9812,12.6521,11.9812,12.6521,4300.0],["2023-09-15",11.9812,12.9397,11.9812,12.9397,8400.0],["2023-09-18",12.8917,13.5819,12.4604,13.0738,4800.0],["2023-09-19",12.863,12.863,12.3358,12.3358,13700.0],["2023-09-20",12.0003,12.2783,11.6936,11.8853,3000.0],["2023-09-21",11.8853,11.8853,11.8853,11.8853,900.0],["2023-09-22",11.8853,11.8853,11.8853,11.8853,200.0],["2023-09-25",12.3358,12.3358,11.8853,11.9908,2100.0],["2023-09-26",11.9812,11.9812,11.9812,11.9812,200.0],["2023-09-27",11.9812,11.9812,10.5818,11.454,11600.0],["2023-09-28",11.5307,11.5307,10.7926,10.831,8600.0],["2023-09-29",10.8789,10.8789,10.6968,10.7591,8300.0],["2023-10-02",10.3997,10.4476,10.16,10.3086,2600.0],["2023-10-03",10.208,10.2559,9.8821,10.0067,6700.0],["2023-10-04",10.3278,10.3278,10.16,10.1936,1900.0],["2023-10-05",10.069,10.069,9.5945,9.5945,1900.0],["2023-10-06",9.8246,9.9683,9.8246,9.9655,9200.0],["2023-10-09",10.4092,10.4092,10.0738,10.0738,1600.0],["2023-10-10",10.299,10.5147,9.9683,9.9683,1700.0],["2023-10-11",9.9875,9.9875,9.4891,9.5945,4600.0],["2023-10-12",9.5945,9.6808,9.4891,9.4891,3100.0],["2023-10-13",9.4891,9.4891,9.3549,9.3549,1000.0],["2023-10-16",9.5849,9.6808,9.3932,9.3932,8300.0],["2023-10-17",9.561,9.6089,9.1536,9.1536,4800.0],["2023-10-18",8.9811,8.9811,8.9811,8.9811,1200.0],["2023-10-19",8.8661,9.007,8.5114,8.6073,9400.0],["2023-10-20",8.6073,8.7223,8.6073,8.6264,2500.0],["2023-10-23",8.5114,8.8661,8.5114,8.8661,2500.0],["2023-10-24",8.6073,8.8661,8.6073,8.8661,1700.0],["2023-10-25",8.8661,8.8661,8.8661,8.8661,4900.0],["2023-10-26",9.0865,9.537,8.8996,9.1536,11000.0],["2023-10-27",9.3453,9.6808,9.2015,9.4891,10000.0],["2023-10-30",9.4316,10.0738,9.3932,9.5849,10500.0],["2023-10-31",9.6808,9.9434,9.3022,9.9434,23200.0],["2023-11-01",9.9204,10.16,9.6856,9.8533,8000.0],["2023-11-02",9.9683,9.9683,9.6654,9.7814,3100.0],["2023-11-03",10.3038,10.3038,10.1313,10.1313,2300.0],["2023-11-06",10.1025,10.3901,9.9472,10.0929,4600.0],["2023-11-07",10.1696,10.2655,9.9779,10.0738,3500.0],["2023-11-08",9.9683,10.0834,9.9683,9.9683,5300.0],["2023-11-09",9.6865,9.6865,9.3453,9.6329,6400.0],["2023-11-10",9.3645,9.6424,9.1057,9.1057,6900.0],["2023-11-13",9.1057,9.1153,9.0578,9.1057,6300.0],["2023-11-14",9.2015,9.7383,9.2015,9.7095,9400.0],["2023-11-15",9.9108,10.3901,9.5274,9.5274,4300.0],["2023-11-16",9.6041,9.93,9.537,9.8246,1500.0],["2023-11-17",10.2655,10.2655,9.9683,10.16,6100.0],["2023-11-20",10.3805,10.3997,10.3805,10.3997,700.0],["2023-11-21",10.208,10.2559,9.8341,10.0258,4200.0],["2023-11-22",10.1811,10.1811,10.1811,10.1811,500.0],["2023-11-24",9.8725,9.8725,9.8725,9.8725,500.0],["2023-11-27",10.3997,10.3997,10.3997,10.3997,4200.0],["2023-11-28",10.3901,10.3901,10.16,10.3709,2400.0],["2023-11-29",10.0642,10.3997,10.0642,10.0642,2400.0],["2023-11-30",10.0449,10.0449,9.8034,9.8034,3600.0],["2023-12-01",9.9966,10.1028,9.9966,10.1028,5100.0],["2023-12-04",10.2477,10.2477,10.2477,10.2477,500.0],["2023-12-05",10.4795,10.9528,10.4795,10.9528,3600.0],["2023-12-06",11.0204,11.1073,10.6244,10.8079,6400.0],["2023-12-07",10.7403,11.143,10.4988,10.6582,5800.0],["2023-12-08",10.8079,10.8175,10.5278,10.5471,24400.0],["2023-12-11",10.2004,10.2004,10.2004,10.2004,200.0],["2023-12-12",10.5181,11.3777,10.5181,11.117,6600.0],["2023-12-13",11.0493,11.6868,11.0493,11.3971,1500.0],["2023-12-14",11.2618,11.2618,11.2618,11.2618,800.0],["2023-12-15",11.6578,12.3146,11.5902,11.6868,13200.0],["2023-12-18",11.6868,11.6868,11.6868,11.6868,0.0],["2023-12-19",11.7834,11.8703,11.4936,11.8703,3200.0],["2023-12-20",12.2663,12.7299,11.6385,12.1697,11400.0],["2023-12-21",12.218,12.218,12.218,12.218,1000.0],["2023-12-22",12.2084,12.2084,11.7158,12.0732,1500.0],["2023-12-26",12.5561,12.5561,12.5561,12.5561,500.0],["2023-12-27",12.3629,12.6527,12.3629,12.6527,1600.0],["2023-12-28",12.5561,12.5561,12.5464,12.5464,6500.0],["2023-12-29",12.7299,12.7299,12.5561,12.5995,4400.0],["2024-01-02",12.5995,12.5995,12.5995,12.5995,300.0],["2024-01-03",12.4112,12.9424,12.4112,12.7975,5100.0],["2024-01-04",12.5561,12.5561,12.5561,12.5561,1000.0],["2024-01-05",12.5561,12.6816,12.1794,12.2856,11100.0],["2024-01-08",12.5464,12.9714,12.5464,12.5561,3000.0],["2024-01-09",12.5561,12.5561,12.218,12.5561,31300.0],["2024-01-10",12.2373,12.2663,12.218,12.218,1800.0],["2024-01-11",12.247,12.3243,12.247,12.3243,1100.0],["2024-01-12",12.3243,12.3243,12.3243,12.3243,300.0],["2024-01-16",12.3243,12.3243,12.218,12.2567,3200.0],["2024-01-17",12.247,12.643,11.4647,11.5226,13800.0],["2024-01-18",11.5419,11.5613,10.7306,10.8465,60700.0],["2024-01-19",10.8658,11.1073,10.8658,11.1073,47800.0],["2024-01-22",11.3488,11.3971,11.1363,11.1363,1400.0],["2024-01-23",11.3005,11.3101,11.3005,11.3005,1900.0],["2024-01-24",11.2715,12.276,11.2522,12.276,4500.0],["2024-01-25",11.5902,11.9225,10.8755,10.8755,55100.0],["2024-01-26",10.9141,11.3053,10.8852,10.9624,129000.0],["2024-01-29",11.4743,12.218,11.4743,12.218,3600.0],["2024-01-30",12.4112,12.4112,11.426,11.7931,1300.0],["2024-01-31",12.2567,12.4402,12.1311,12.1601,10400.0],["2024-02-01",11.6308,12.2663,11.6308,12.2663,2300.0],["2024-02-02",12.4112,12.9811,12.4015,12.9811,6600.0],["2024-02-05",12.5561,12.7975,12.5561,12.672,8300.0],["2024-02-06",12.6961,12.7782,12.0973,12.5561,12300.0],["2024-02-07",12.5117,12.6527,12.5117,12.6527,2200.0],["2024-02-08",12.2663,12.4112,12.2663,12.2663,4400.0],["2024-02-09",12.3629,12.4788,12.3629,12.4788,1900.0],["2024-02-12",12.5174,12.5174,12.5174,12.5174,300.0],["2024-02-13",12.3194,12.6092,12.1697,12.1697,27200.0],["2024-02-14",12.1891,12.1891,12.1891,12.1891,100.0],["2024-02-15",12.1987,12.3291,12.1987,12.3291,1100.0],["2024-02-16",12.3146,12.3146,12.305,12.3146,1500.0],["2024-02-20",12.1697,12.1697,12.1697,12.1697,600.0],["2024-02-21",12.1697,12.5319,12.1697,12.1697,900.0],["2024-02-22",12.3146,12.3146,12.3146,12.3146,300.0],["2024-02-23",12.2953,12.5609,12.2325,12.2373,23700.0],["2024-02-26",12.247,12.247,12.2373,12.2373,400.0],["2024-02-27",12.5561,12.5561,12.2373,12.247,4000.0],["2024-02-28",12.2373,12.5368,12.2373,12.5368,900.0],["2024-02-29",13.6058,13.6058,12.4396,12.7311,6700.0],["2024-03-01",12.7311,12.7311,12.7311,12.7311,300.0],["2024-03-04",12.3132,12.391,12.1811,12.391,2200.0],["2024-03-05",13.5572,13.5572,12.1966,12.1966,600.0],["2024-03-06",12.2161,12.6437,12.2161,12.6437,700.0],["2024-03-07",12.6213,12.6339,12.6213,12.6242,2500.0],["2024-03-08",12.6242,12.6242,12.6242,12.6242,0.0],["2024-03-11",12.6242,12.6242,12.6242,12.6242,0.0],["2024-03-12",13.3628,13.3628,12.2063,12.2063,2300.0],["2024-03-13",12.2063,12.2063,12.2063,12.2063,500.0],["2024-03-14",12.2452,12.6097,12.2452,12.4386,4700.0],["2024-03-15",12.4396,12.6339,12.1966,12.1966,11800.0],["2024-03-18",12.5338,12.5338,12.2258,12.2258,1000.0],["2024-03-19",12.1966,12.2549,12.1947,12.2549,11100.0],["2024-03-20",12.1966,12.1966,12.1966,12.1966,2100.0],["2024-03-21",12.3715,12.5854,12.3715,12.5368,6600.0],["2024-03-22",12.5387,12.6145,12.4687,12.6145,7100.0],["2024-03-25",12.6145,12.6145,12.6145,12.6145,0.0],["2024-03-26",13.0713,13.0713,12.4882,12.5173,1400.0],["2024-03-27",12.5854,12.6728,12.4396,12.5173,14500.0],["2024-03-28",12.527,12.5854,12.527,12.5854,700.0],["2024-04-01",12.6339,12.8186,12.6339,12.8186,900.0],["2024-04-02",12.5854,12.6242,12.3813,12.6242,1000.0],["2024-04-03",12.6242,12.6242,12.6242,12.6242,0.0],["2024-04-04",12.4882,12.4882,12.4104,12.4104,15200.0],["2024-04-05",12.4104,12.4104,12.4104,12.4104,0.0],["2024-04-08",12.4104,12.4104,12.4104,12.4104,0.0],["2024-04-09",12.6242,12.6242,12.6242,12.6242,1100.0],["2024-04-10",12.3813,12.3813,12.3813,12.3813,300.0],["2024-04-11",12.3715,12.391,12.3424,12.3424,20800.0],["2024-04-12",12.6077,12.6077,12.391,12.391,21600.0],["2024-04-15",12.391,12.391,12.3035,12.3035,3000.0],["2024-04-16",12.4299,12.4396,12.391,12.4396,8300.0],["2024-04-17",12.3424,12.4396,12.3123,12.4396,23700.0],["2024-04-18",12.3813,12.4007,12.2938,12.3035,10700.0],["2024-04-19",12.4007,12.4007,12.4007,12.4007,500.0],["2024-04-22",12.4396,12.4882,12.4396,12.4396,5100.0],["2024-04-23",12.4882,12.4882,12.4882,12.4882,1100.0],["2024-04-24",12.5261,12.5368,12.4007,12.4882,7000.0],["2024-04-25",12.4882,12.4882,12.4396,12.4396,1200.0],["2024-04-26",12.4639,12.5368,12.4396,12.5368,2900.0],["2024-04-29",12.4882,12.4882,12.4201,12.4201,7900.0],["2024-04-30",12.4007,12.5173,12.4007,12.5173,800.0],["2024-05-01",12.5125,12.5125,12.2783,12.4396,14700.0],["2024-05-02",12.5368,12.5368,12.2646,12.4396,19700.0],["2024-05-03",12.4396,12.4396,12.4396,12.4396,0.0],["2024-05-06",12.4493,12.4493,12.2744,12.2744,2300.0],["2024-05-07",12.2646,12.391,12.2646,12.2938,12200.0],["2024-05-08",12.323,12.323,12.323,12.323,500.0],["2024-05-09",12.4493,12.4493,12.4493,12.4493,100.0],["2024-05-10",12.4493,12.4493,12.4493,12.4493,100.0],["2024-05-13",12.3521,12.4376,12.3035,12.3035,2700.0],["2024-05-14",12.4396,12.4396,12.2773,12.3035,1200.0],["2024-05-15",12.3521,12.3521,12.2646,12.3035,18600.0],["2024-05-16",12.2646,12.2646,11.9051,11.9634,6300.0],["2024-05-17",12.0022,12.148,12.0022,12.0022,2800.0],["2024-05-20",12.0022,12.0022,12.0022,12.0022,1100.0],["2024-05-21",11.9177,12.0022,11.9177,12.0022,600.0],["2024-05-22",11.9537,11.9537,11.9051,11.9439,2300.0],["2024-05-23",11.9537,11.9537,11.8662,11.8662,4100.0],["2024-05-24",11.3803,11.4677,10.1072,11.458,24800.0],["2024-05-28",10.9332,11.3803,10.9332,11.1276,11100.0],["2024-05-29",11.1373,11.1587,10.2141,11.0304,15800.0],["2024-05-30",10.6903,11.4094,10.6903,10.8263,19600.0],["2024-05-31",11.4332,11.5115,10.9634,11.0221,10000.0],["2024-06-03",11.0113,11.3549,10.9732,11.1396,2100.0],["2024-06-04",11.1298,11.306,11.1102,11.257,6600.0],["2024-06-05",11.2374,11.2374,11.0221,11.1102,16100.0],["2024-06-06",11.1102,11.3549,11.1102,11.257,18600.0],["2024-06-07",11.4039,11.4528,11.1787,11.1787,13200.0],["2024-06-10",11.2903,11.3255,11.1885,11.1885,6000.0],["2024-06-11",11.1983,11.2081,11.1347,11.2081,9400.0],["2024-06-12",11.2668,11.2668,11.1591,11.1591,13000.0],["2024-06-13",10.9634,11.1591,10.9536,11.1396,9600.0],["2024-06-14",11.0368,11.0368,10.8655,10.9634,21200.0],["2024-06-17",10.8948,11.1298,10.8948,11.1298,8800.0],["2024-06-18",11.0368,11.0417,10.9144,10.9732,32200.0],["2024-06-20",10.9634,11.0613,10.8606,10.9878,21600.0],["2024-06-21",10.9634,11.1983,10.9634,11.1983,12500.0],["2024-06-24",11.0808,11.3745,11.0808,11.3089,8000.0],["2024-06-25",11.306,11.306,11.257,11.2962,900.0],["2024-06-26",11.2962,11.2962,11.2962,11.2962,0.0],["2024-06-27",11.071,11.3941,11.071,11.3941,3100.0],["2024-06-28",11.3745,11.3745,11.3745,11.3745,500.0],["2024-07-01",11.3941,11.4039,11.259,11.3843,12800.0],["2024-07-02",11.4039,11.6613,11.3941,11.5703,8200.0],["2024-07-03",11.7269,11.7269,11.4939,11.4939,800.0],["2024-07-05",11.5213,11.7367,11.4136,11.7367,4600.0],["2024-07-08",11.7367,11.7367,11.7367,11.7367,0.0],["2024-07-09",11.7709,11.7856,11.6388,11.6584,3400.0],["2024-07-10",11.7465,11.9324,11.7465,11.9324,1300.0],["2024-07-11",11.9324,12.7841,11.9324,12.6666,4600.0],["2024-07-12",12.6666,12.6666,12.6666,12.6666,300.0],["2024-07-15",12.696,12.7253,11.9971,12.2594,11900.0],["2024-07-16",12.6568,12.9671,12.1478,12.9554,24000.0],["2024-07-17",12.7645,13.1169,12.7645,12.9211,22100.0],["2024-07-18",13.2148,13.2148,12.9309,12.97,8100.0],["2024-07-19",12.8917,12.8917,12.696,12.696,500.0],["2024-07-22",12.696,12.696,12.696,12.696,0.0],["2024-07-23",12.3338,12.8722,12.3338,12.7547,2200.0],["2024-07-24",12.6764,12.6764,12.6274,12.6274,4100.0],["2024-07-25",12.4904,13.1208,12.4904,12.7694,3900.0],["2024-07-26",12.7596,12.7645,12.7155,12.7155,4400.0],["2024-07-29",12.693,12.8516,12.6274,12.6382,7900.0],["2024-07-30",12.7253,12.8232,12.6519,12.7067,6900.0],["2024-07-31",12.603,12.9309,12.5961,12.7253,8300.0],["2024-08-01",12.7253,12.8232,12.647,12.647,6900.0],["2024-08-02",12.4904,12.4904,12.4806,12.4806,1100.0],["2024-08-05",12.696,12.7253,12.6284,12.7253,3200.0],["2024-08-06",12.5002,12.7253,12.3778,12.5296,1600.0],["2024-08-07",12.6764,12.7253,12.3338,12.3338,8900.0],["2024-08-08",12.2946,12.3827,12.2065,12.3083,2400.0],["2024-08-09",12.647,12.6764,12.3827,12.3827,4000.0],["2024-08-12",12.7155,12.7253,12.7058,12.7253,5800.0],["2024-08-13",12.696,12.9211,12.4904,12.9211,4700.0],["2024-08-14",13.0092,13.019,12.7253,12.7253,6700.0],["2024-08-15",12.8134,13.019,12.7743,12.8232,8200.0],["2024-08-16",12.8232,12.9456,12.7743,12.8526,4000.0],["2024-08-19",12.8917,13.2148,12.8722,13.0679,8500.0],["2024-08-20",13.2138,13.2138,12.8232,12.9994,11900.0],["2024-08-21",12.9603,13.159,12.8722,13.0679,6500.0],["2024-08-22",13.1169,13.1169,13.0435,13.0435,4500.0],["2024-08-23",13.0386,14.1936,12.882,13.7727,22700.0],["2024-08-26",13.3371,13.7923,13.3371,13.7042,3000.0],["2024-08-27",13.7042,13.7042,13.0679,13.6846,1700.0],["2024-08-28",13.0777,13.4595,12.8722,13.4497,9600.0],["2024-08-29",13.6357,13.6357,13.4105,13.4105,2000.0],["2024-08-30",13.5829,13.7552,13.5829,13.6764,1900.0],["2024-09-03",13.2136,13.7945,13.1939,13.6764,8000.0],["2024-09-04",13.3318,13.7749,13.3318,13.509,11700.0],["2024-09-05",13.2136,13.6961,13.061,13.4893,13400.0],["2024-09-06",13.4893,13.5385,13.3022,13.3022,2900.0],["2024-09-09",13.3318,13.5681,12.9773,13.0955,2000.0],["2024-09-10",13.3416,13.3416,12.9675,12.9675,1400.0],["2024-09-11",13.1742,13.1742,12.869,12.8788,6100.0],["2024-09-12",12.869,13.0807,12.6032,12.7016,6000.0],["2024-09-13",12.5145,12.5145,12.5145,12.5145,3100.0],["2024-09-16",12.8296,13.3712,12.8296,13.253,4200.0],["2024-09-17",13.3613,13.7355,13.3268,13.7355,16900.0],["2024-09-18",13.4893,13.7365,13.1201,13.1644,7400.0],["2024-09-19",13.0068,13.7355,12.7804,12.8001,26700.0],["2024-09-20",13.0955,13.3416,13.0462,13.1447,8600.0],["2024-09-23",13.4893,13.4893,12.8395,12.8985,8700.0],["2024-09-24",13.1053,13.4893,12.9576,12.9576,18800.0],["2024-09-25",13.0955,13.2924,12.9281,13.2825,10200.0],["2024-09-26",13.0561,13.3899,13.0561,13.2924,6500.0],["2024-09-27",13.2924,13.2924,13.2924,13.2924,200.0],["2024-09-30",12.9478,12.9478,12.9478,12.9478,1200.0],["2024-10-01",12.9478,13.1841,12.9478,13.1841,11700.0],["2024-10-02",12.9478,12.9478,12.9478,12.9478,8100.0],["2024-10-03",13.0462,13.0462,13.0462,13.0462,600.0],["2024-10-04",13.0462,13.0462,13.0462,13.0462,0.0],["2024-10-07",12.997,13.0462,12.9478,12.9478,6100.0],["2024-10-08",12.9478,13.0423,12.9182,12.9182,5500.0],["2024-10-09",12.8592,12.8592,12.8001,12.8001,1800.0],["2024-10-10",12.5539,12.5539,12.5539,12.5539,1000.0],["2024-10-11",12.7508,12.8001,12.4259,12.4259,1400.0],["2024-10-14",12.7508,12.8001,12.4653,12.4653,5000.0],["2024-10-15",12.8001,13.2924,12.8001,13.2924,12200.0],["2024-10-16",13.3416,13.4893,13.0462,13.4893,6600.0],["2024-10-17",12.9232,13.3909,12.9232,13.3909,1300.0],["2024-10-18",12.9478,13.5385,12.9379,13.5385,4000.0],["2024-10-21",12.8985,13.2432,12.8985,13.2432,2700.0],["2024-10-22",12.8099,12.8099,12.8099,12.8099,1100.0],["2024-10-23",12.8985,13.2432,12.7508,12.7508,6100.0],["2024-10-24",12.5736,12.8985,12.3127,12.8887,5500.0],["2024-10-25",12.7115,12.8887,12.6918,12.8001,6900.0],["2024-10-28",12.7902,12.8001,12.3078,12.613,7600.0],["2024-10-29",12.7902,12.9182,12.677,12.677,8800.0],["2024-10-30",12.8001,12.997,12.4062,12.613,1700.0],["2024-10-31",12.9773,13.4893,12.741,13.2727,13700.0],["2024-11-01",13.509,13.509,12.7725,13.2333,8700.0],["2024-11-04",12.8395,13.5385,12.6898,13.5385,25000.0],["2024-11-05",13.442,13.4568,13.2432,13.2432,500.0],["2024-11-06",13.4401,14.277,13.4401,13.6567,11200.0],["2024-11-07",13.5188,13.8389,13.4992,13.4992,6900.0],["2024-11-08",13.4401,13.5779,13.4105,13.4795,7300.0],["2024-11-11",13.638,13.638,13.2235,13.2235,9600.0],["2024-11-12",13.6764,14.8186,13.0216,13.4992,22900.0],["2024-11-13",13.4499,13.5385,13.4499,13.4893,4200.0],["2024-11-14",13.5139,13.5139,13.255,13.5139,4900.0],["2024-11-15",13.3081,13.5139,13.3081,13.5139,1100.0],["2024-11-18",13.3111,13.7355,13.2924,13.3022,3900.0],["2024-11-19",13.3672,13.7355,13.1447,13.2825,14300.0],["2024-11-20",13.2825,13.2924,12.8001,13.2825,10100.0],["2024-11-21",11.7958,12.9675,11.7958,12.6524,4900.0],["2024-11-22",12.8001,13.2038,12.5785,12.8985,9400.0],["2024-11-25",13.0068,13.1348,12.7016,12.7902,6000.0],["2024-11-26",13.2825,13.2924,12.8001,13.2235,7000.0],["2024-11-27",13.0167,13.0462,12.9478,13.0462,1500.0],["2024-11-29",13.0264,13.1255,13.0264,13.1255,1500.0],["2024-12-02",13.1255,13.1255,13.066,13.0759,4600.0],["2024-12-03",13.066,13.066,12.7094,12.7094,1700.0],["2024-12-04",12.9571,13.0759,12.7292,13.0383,8000.0],["2024-12-05",12.9868,13.0066,12.3033,12.7094,5500.0],["2024-12-06",12.8778,13.0759,12.7223,13.0759,3500.0],["2024-12-09",13.4623,13.4722,12.9769,13.0759,6600.0],["2024-12-10",13.076,13.175,12.8877,13.0859,15200.0],["2024-12-11",13.0759,13.3731,12.9769,13.1354,11600.0],["2024-12-12",13.3385,13.3731,12.9769,13.3731,12200.0],["2024-12-13",13.3731,13.383,13.0264,13.0958,13100.0],["2024-12-16",13.3731,13.6208,13.0532,13.1552,11600.0],["2024-12-17",13.0264,13.5415,13.0264,13.1255,5300.0],["2024-12-18",13.0759,13.2642,12.9373,12.9373,5300.0],["2024-12-19",13.0264,13.3236,13.0264,13.3236,1400.0],["2024-12-20",13.5277,13.5277,12.3697,13.284,4900.0],["2024-12-23",12.9769,13.175,12.8778,13.175,1600.0],["2024-12-24",13.1057,13.2146,13.1057,13.2146,600.0],["2024-12-26",13.175,13.1849,13.1651,13.1849,1000.0],["2024-12-27",12.8184,13.3632,12.8184,13.3632,2900.0],["2024-12-30",12.8382,13.3632,12.8382,13.3632,2300.0],["2024-12-31",13.1156,13.2344,13.0512,13.175,1600.0],["2025-01-02",12.9719,13.1453,12.8778,13.0066,3800.0],["2025-01-03",13.1403,13.1403,12.7788,12.9571,2800.0],["2025-01-06",12.9274,13.3137,12.9274,13.3137,4300.0],["2025-01-07",12.8976,13.3632,12.8976,13.1255,2400.0],["2025-01-08",13.3632,13.3632,13.0066,13.2642,1900.0],["2025-01-10",13.0284,13.0284,12.7788,12.7788,800.0],["2025-01-13",13.1255,13.2245,12.7788,13.2245,5300.0],["2025-01-14",13.2146,13.2741,12.8778,13.0958,16000.0],["2025-01-15",13.0759,13.2444,12.9769,13.1948,2400.0],["2025-01-16",12.9472,13.2741,12.9472,13.2741,3200.0],["2025-01-17",13.0264,13.6208,13.0264,13.6208,6000.0],["2025-01-21",13.4821,17.3355,13.4821,15.5723,24000.0],["2025-01-22",15.5723,15.5723,14.6114,14.8888,6000.0],["2025-01-23",14.7897,15.1562,14.6609,15.1463,6400.0],["2025-01-24",14.8788,15.0027,14.5619,14.9086,4500.0],["2025-01-27",14.859,15.5921,14.859,15.5921,2200.0],["2025-01-28",15.2057,15.3543,14.859,15.3048,12100.0],["2025-01-29",15.602,15.602,14.2716,15.176,3400.0],["2025-01-30",14.76,15.602,14.4232,15.1562,2300.0],["2025-01-31",14.859,15.5614,14.859,15.2305,11300.0],["2025-02-03",15.0869,15.8496,15.0869,15.7803,8100.0],["2025-02-04",15.8051,15.8051,15.8051,15.8051,700.0],["2025-02-05",15.6515,16.2459,15.5178,15.9487,9300.0],["2025-02-06",16.1567,17.8308,16.1468,16.6817,30100.0],["2025-02-07",16.553,16.8303,16.3846,16.8303,2200.0],["2025-02-10",16.8105,16.8105,16.1468,16.8056,3500.0],["2025-02-11",16.1468,16.4787,16.1468,16.4787,3600.0],["2025-02-12",16.1864,16.8402,16.1765,16.3449,5400.0],["2025-02-13",16.3251,16.652,16.2459,16.2459,4500.0],["2025-02-14",16.0973,16.8353,16.0973,16.8353,4300.0],["2025-02-18",16.2954,17.5535,16.2459,17.1374,12800.0],["2025-02-19",17.177,19.0295,17.177,18.128,11300.0],["2025-02-20",18.029,18.4846,17.7318,18.4846,8300.0],["2025-02-21",18.3063,18.7323,17.7318,18.1577,10400.0],["2025-02-24",16.9591,18.6233,16.9591,18.5243,11900.0],["2025-02-25",18.4648,18.7719,18.3261,18.7719,6800.0],["2025-02-26",18.8759,18.8759,18.4004,18.6629,2000.0],["2025-02-27",18.5738,18.5738,17.8507,17.9299,6700.0],["2025-02-28",17.9538,18.3975,17.91,18.3677,5300.0],["2025-03-03",18.3478,18.711,18.2184,18.5468,7600.0],["2025-03-04",18.8055,18.8055,18.1787,18.4473,6800.0],["2025-03-05",18.2682,19.0443,18.2085,18.9149,22900.0],["2025-03-06",19.0542,19.0542,18.2782,18.2782,5700.0],["2025-03-07",18.1687,18.507,18.0095,18.2085,5600.0],["2025-03-10",17.92,18.0493,17.0842,17.6115,4600.0],["2025-03-11",17.9498,17.9498,17.5617,17.5916,3400.0],["2025-03-12",18.298,18.298,17.1239,17.1239,8300.0],["2025-03-13",17.0344,17.8702,17.0344,17.8005,4200.0],["2025-03-14",17.6244,18.4871,17.6244,18.4871,10200.0],["2025-03-17",18.6463,19.6513,18.6463,19.3528,33700.0],["2025-03-18",19.502,19.6015,18.5966,18.9349,10600.0],["2025-03-19",18.507,19.0045,18.507,18.905,5400.0],["2025-03-20",18.8553,19.0742,18.2085,18.5866,8500.0],["2025-03-21",18.109,19.0045,17.0473,18.905,12400.0],["2025-03-24",18.905,18.905,17.7747,18.507,3600.0],["2025-03-25",18.3578,18.706,18.3179,18.5567,5900.0],["2025-03-26",18.8453,18.8453,18.5567,18.8354,3700.0],["2025-03-27",18.905,18.905,18.5567,18.7358,9900.0],["2025-03-28",18.5667,18.8055,18.0095,18.0592,23700.0],["2025-03-31",17.1936,18.2085,16.0195,16.6463,27700.0],["2025-04-01",17.512,17.512,15.92,16.4275,17000.0],["2025-04-02",17.313,17.313,16.517,16.527,11000.0],["2025-04-03",17.512,17.512,15.522,16.2782,15100.0],["2025-04-04",16.2185,16.2185,13.8504,14.8156,25300.0],["2025-04-07",14.5469,15.323,14.5469,14.9051,11500.0],["2025-04-08",15.2235,15.4474,14.4773,14.7857,7100.0],["2025-04-09",14.736,15.713,13.721,14.129,15000.0],["2025-04-10",13.93,13.93,13.2136,13.2136,4000.0],["2025-04-11",12.935,13.7211,12.935,13.7211,7800.0],["2025-04-14",13.8852,14.1787,13.0743,13.1937,15200.0],["2025-04-15",13.3827,13.3827,13.2037,13.2813,1900.0],["2025-04-16",13.4723,13.5817,13.4425,13.5817,2200.0],["2025-04-17",13.532,14.1091,13.532,14.0295,3000.0],["2025-04-21",13.7609,14.4474,13.6813,14.1598,6600.0],["2025-04-22",15.0842,16.8453,15.0842,15.8404,11100.0],["2025-04-23",16.3379,16.4175,15.8205,15.8205,9800.0],["2025-04-24",16.0195,16.4175,15.5021,16.119,8800.0],["2025-04-25",15.4325,16.2692,14.5728,14.5728,3900.0],["2025-04-28",14.8255,15.6713,13.7808,14.527,19800.0],["2025-04-29",14.9131,14.9131,14.9131,14.9131,900.0],["2025-04-30",15.0046,15.0046,14.9748,14.9748,1400.0],["2025-05-01",14.935,15.532,14.925,15.1638,11400.0],["2025-05-02",15.2434,15.2434,14.8056,14.8852,1900.0],["2025-05-05",15.6713,15.92,15.6713,15.92,1100.0],["2025-05-06",15.8902,16.2712,15.4026,15.7608,20000.0],["2025-05-07",15.7708,17.3628,15.7708,16.3578,42400.0],["2025-05-08",15.3728,16.4175,15.3379,15.721,28100.0],["2025-05-09",15.721,15.8205,15.5618,15.721,4800.0],["2025-05-12",15.721,15.721,15.0792,15.4275,2600.0],["2025-05-13",15.3728,15.3728,15.3728,15.3728,2100.0],["2025-05-14",15.3727,15.3727,15.0742,15.1041,5100.0],["2025-05-15",15.0742,15.2235,14.8255,15.124,3600.0],["2025-05-16",15.4344,15.4344,14.9051,14.9051,1700.0],["2025-05-19",14.4275,14.9549,14.4275,14.9549,500.0],["2025-05-20",15.6712,15.92,15.124,15.124,1500.0],["2025-05-21",15.124,15.124,15.124,15.124,0.0],["2025-05-22",15.124,15.124,14.7161,14.7161,1100.0],["2025-05-23",15.4275,15.4275,14.9648,14.9648,900.0],["2025-05-27",15.1141,15.1141,14.527,14.9549,5600.0],["2025-05-28",14.8355,14.8355,14.8355,14.8355,1500.0],["2025-05-29",14.7161,16.0543,14.7161,15.92,3700.0],["2025-05-30",16.0,16.35,16.0,16.3,2800.0],["2025-06-02",15.63,15.63,15.12,15.12,800.0],["2025-06-03",15.65,15.65,14.68,15.34,3000.0],["2025-06-04",15.15,16.018,15.03,15.04,1900.0],["2025-06-05",14.66,15.55,14.66,15.41,2800.0],["2025-06-06",15.11,15.295,15.1,15.295,1800.0],["2025-06-09",14.8,15.3,14.8,15.3,1500.0],["2025-06-10",15.22,15.22,14.1,14.87,19800.0],["2025-06-11",15.05,15.05,14.538,14.9,1600.0],["2025-06-12",14.51,15.5,13.548,15.0,5400.0],["2025-06-13",14.25,15.5,14.25,15.04,8000.0],["2025-06-16",14.5,15.4,14.5,15.12,12100.0],["2025-06-17",14.67,15.15,14.5,15.15,4500.0],["2025-06-18",14.99,14.99,13.88,14.2,17300.0],["2025-06-20",13.515,14.04,12.672,13.85,13500.0],["2025-06-23",13.85,13.99,13.76,13.95,8900.0],["2025-06-24",13.85,14.445,13.85,14.06,9100.0],["2025-06-25",14.34,14.95,14.25,14.5,4100.0],["2025-06-26",14.01,14.25,14.003,14.01,27800.0],["2025-06-27",14.15,14.29,14.11,14.29,6900.0],["2025-06-30",14.815,15.21,13.845,14.0,50400.0],["2025-07-01",14.38,15.21,14.24,14.45,76500.0],["2025-07-02",14.25,14.25,14.25,14.25,2300.0],["2025-07-03",14.69,14.81,14.52,14.52,6900.0],["2025-07-07",14.57,15.45,14.016,15.31,32800.0],["2025-07-08",14.75,15.37,14.75,14.75,2900.0],["2025-07-09",14.583,15.04,14.56,15.04,2000.0],["2025-07-10",14.26,14.875,14.26,14.75,6900.0],["2025-07-11",14.28,14.6,14.28,14.37,2400.0],["2025-07-14",14.6,14.8,14.37,14.65,18900.0],["2025-07-15",14.88,15.24,14.31,14.6,9300.0],["2025-07-16",14.32,14.6,14.305,14.33,5900.0],["2025-07-17",14.46,14.48,14.26,14.26,3600.0],["2025-07-18",14.35,14.55,14.35,14.55,6500.0],["2025-07-21",14.579,14.75,14.26,14.73,148100.0],["2025-07-22",14.75,14.998,14.75,14.75,3200.0],["2025-07-23",14.75,15.2,14.65,15.19,6200.0],["2025-07-24",14.584,15.105,14.584,14.95,4200.0],["2025-07-25",14.496,14.496,14.496,14.496,800.0],["2025-07-28",15.02,15.28,14.81,15.27,1900.0],["2025-07-29",15.2,15.2,15.105,15.15,2100.0],["2025-07-30",14.82,14.82,13.645,13.69,34200.0],["2025-07-31",13.09,13.14,12.59,12.69,9200.0],["2025-08-01",12.91,13.2,12.75,13.0,24900.0],["2025-08-04",12.81,13.06,12.81,13.05,900.0],["2025-08-05",13.25,13.25,12.15,12.3,16400.0],["2025-08-06",12.5,13.6,12.3,12.3,10800.0],["2025-08-07",12.26,12.33,12.25,12.25,4800.0],["2025-08-08",12.17,12.17,11.9,11.9,4400.0],["2025-08-11",11.9,11.9,10.25,10.265,6000.0],["2025-08-12",10.35,10.35,8.8,9.34,18200.0],["2025-08-13",9.51,10.13,9.51,10.075,8800.0],["2025-08-14",9.51,9.99,9.5,9.65,25600.0],["2025-08-15",9.7,9.75,9.25,9.25,14900.0],["2025-08-18",9.07,9.25,8.49,8.52,38700.0],["2025-08-19",8.8,8.843,8.46,8.46,11500.0],["2025-08-20",8.447,8.447,7.406,7.73,34200.0],["2025-08-21",7.62,7.65,6.63,6.63,46200.0],["2025-08-22",6.7,8.4,6.4,8.29,104600.0],["2025-08-25",8.05,10.49,7.93,9.61,88300.0],["2025-08-26",9.99,9.99,9.224,9.3,27900.0],["2025-08-27",9.34,9.67,8.9,9.37,11500.0],["2025-08-28",9.48,10.16,9.44,9.44,11400.0],["2025-08-29",9.25,9.25,9.0,9.02,6300.0],["2025-09-02",8.6,8.75,8.36,8.676,10400.0],["2025-09-03",9.01,9.01,8.75,8.81,4500.0],["2025-09-04",8.81,8.947,8.8,8.9,2200.0],["2025-09-05",9.15,9.15,8.8,9.0,9900.0],["2025-09-08",8.9,9.04,8.87,8.95,4000.0],["2025-09-09",8.8,8.8,8.27,8.44,1200.0],["2025-09-10",8.51,8.585,8.45,8.49,5000.0],["2025-09-11",8.4,8.635,8.4,8.55,1300.0],["2025-09-12",8.77,8.77,8.45,8.45,3100.0],["2025-09-15",8.49,8.681,8.49,8.57,2000.0],["2025-09-16",8.604,8.604,7.97,8.0,6700.0],["2025-09-17",8.78,8.78,8.3,8.51,5400.0],["2025-09-18",8.51,8.64,8.3,8.6,3000.0],["2025-09-19",8.485,8.508,8.485,8.5,1600.0],["2025-09-22",8.5,8.5,8.138,8.42,7800.0],["2025-09-23",8.42,8.5,8.35,8.39,7800.0],["2025-09-24",8.47,8.55,8.4,8.49,10200.0],["2025-09-25",8.4,8.585,8.4,8.5,4700.0],["2025-09-26",8.6,9.0,8.6,8.9,8200.0],["2025-09-29",10.55,11.34,10.37,10.37,62500.0],["2025-09-30",10.48,10.804,9.05,10.46,19100.0],["2025-10-01",10.375,10.75,10.04,10.04,5000.0],["2025-10-02",10.04,10.458,10.04,10.09,4900.0],["2025-10-03",10.313,10.4,10.052,10.375,3200.0],["2025-10-06",10.31,10.43,9.9,10.4,2700.0],["2025-10-07",10.105,10.52,9.95,10.25,26400.0],["2025-10-08",10.23,10.285,9.91,10.09,5000.0],["2025-10-09",10.255,10.255,10.0,10.0,21700.0],["2025-10-10",10.01,10.01,9.81,9.81,10300.0],["2025-10-13",9.795,9.795,9.25,9.25,8700.0],["2025-10-14",9.15,9.5,9.15,9.33,10800.0],["2025-10-15",9.86,10.38,9.5,9.5,3500.0],["2025-10-16",9.51,9.73,9.5,9.56,76200.0],["2025-10-17",9.5,9.965,9.5,9.51,2200.0],["2025-10-20",9.73,10.18,9.38,9.38,8000.0],["2025-10-21",9.44,9.66,9.32,9.66,1000.0],["2025-10-22",9.57,9.6,9.34,9.53,1600.0],["2025-10-23",9.81,9.81,9.3,9.3,1100.0],["2025-10-24",9.803,9.803,9.41,9.41,1900.0],["2025-10-27",9.41,9.41,9.41,9.41,0.0],["2025-10-28",9.4,9.41,9.4,9.41,1900.0],["2025-10-29",9.697,9.697,9.697,9.697,700.0],["2025-10-30",9.34,9.38,9.1,9.105,10300.0],["2025-10-31",9.15,9.17,8.9,8.9,4500.0],["2025-11-03",9.248,9.56,9.0,9.3,4000.0],["2025-11-04",8.301,8.65,7.74,8.65,21000.0],["2025-11-05",8.62,8.75,8.5,8.58,6800.0],["2025-11-06",8.26,8.51,8.25,8.37,5300.0],["2025-11-07",8.36,8.65,8.3,8.31,6200.0],["2025-11-10",8.31,8.4,8.05,8.34,8100.0],["2025-11-11",8.31,8.31,8.25,8.25,2000.0],["2025-11-12",8.75,8.75,8.25,8.25,1700.0],["2025-11-13",8.5,8.5,8.26,8.3,1300.0],["2025-11-14",8.2,8.35,8.2,8.35,12900.0],["2025-11-17",8.31,8.31,8.125,8.125,2400.0],["2025-11-18",8.25,8.3,8.1,8.1,6100.0],["2025-11-19",8.12,8.2,7.95,8.09,10900.0],["2025-11-20",8.09,8.09,7.95,7.95,6500.0],["2025-11-21",8.0,8.04,7.95,7.95,4400.0],["2025-11-24",7.96,8.0,7.96,8.0,600.0],["2025-11-25",7.975,8.0,7.95,8.0,3400.0],["2025-11-26",7.9,7.9,7.9,7.9,1300.0],["2025-11-28",7.905,7.93,7.9,7.93,1300.0],["2025-12-01",7.99,8.05,7.9,7.9,31900.0],["2025-12-02",8.0,8.07,7.9,7.9,5200.0],["2025-12-03",7.9,7.95,7.9,7.95,5400.0],["2025-12-04",7.99,8.0,7.9,7.9,4900.0],["2025-12-05",8.0,8.0,8.0,8.0,800.0],["2025-12-08",7.946,7.946,7.946,7.946,600.0],["2025-12-09",7.97,7.97,7.9,7.9,1800.0],["2025-12-10",7.99,8.3,7.97,8.05,22700.0],["2025-12-11",8.49,8.49,8.019,8.09,4400.0],["2025-12-12",8.11,8.33,8.1,8.1,6900.0],["2025-12-15",8.1,8.1,7.95,7.96,6300.0],["2025-12-16",7.8,7.953,7.8,7.9,3800.0],["2025-12-17",7.98,8.0,7.85,7.86,1400.0],["2025-12-18",7.95,8.0,7.95,7.95,2100.0],["2025-12-19",7.99,7.99,7.8,7.8,2600.0],["2025-12-22",7.9,7.99,7.8,7.94,5800.0],["2025-12-23",7.813,7.83,7.81,7.81,3200.0],["2025-12-24",7.81,7.81,7.81,7.81,400.0],["2025-12-26",7.8,7.899,7.75,7.8,6300.0],["2025-12-29",7.75,7.881,7.7,7.7,17400.0],["2025-12-30",7.7,7.725,7.5,7.717,15300.0],["2025-12-31",7.6,7.85,7.6,7.85,16100.0],["2026-01-02",7.74,7.87,7.57,7.87,4200.0],["2026-01-05",7.93,8.056,7.9,8.0,5300.0],["2026-01-06",8.0,8.0,7.72,7.72,4000.0],["2026-01-07",7.69,7.836,7.69,7.75,5100.0],["2026-01-08",7.76,7.825,7.57,7.57,12100.0],["2026-01-09",7.6,7.665,7.35,7.38,6600.0],["2026-01-12",7.47,7.47,6.535,6.75,22200.0],["2026-01-13",6.76,6.76,6.13,6.2,16000.0],["2026-01-14",6.29,6.562,6.105,6.12,24100.0],["2026-01-15",6.06,6.2,6.0,6.03,17900.0],["2026-01-16",6.14,6.14,5.72,6.03,18600.0],["2026-01-20",6.0,6.25,6.0,6.1,19300.0],["2026-01-21",6.4,6.75,6.4,6.53,35000.0],["2026-01-22",6.58,6.8,6.58,6.75,9800.0],["2026-01-23",6.46,6.85,6.46,6.7,5900.0],["2026-01-26",6.655,6.82,6.446,6.82,4100.0],["2026-01-27",6.352,6.85,6.352,6.74,5000.0],["2026-01-28",6.388,6.8,6.388,6.8,1900.0],["2026-01-29",6.591,6.591,6.315,6.52,21100.0],["2026-01-30",6.8,7.1,6.571,6.81,59200.0],["2026-02-02",6.85,7.02,6.55,6.68,18500.0],["2026-02-03",6.6,7.04,6.37,6.65,24800.0],["2026-02-04",6.59,6.69,6.22,6.69,21300.0],["2026-02-05",6.45,6.875,6.45,6.47,7600.0],["2026-02-06",6.28,6.98,6.28,6.76,31200.0],["2026-02-09",6.86,8.44,6.75,7.27,75000.0],["2026-02-10",7.19,7.35,6.9,7.04,8400.0],["2026-02-11",7.03,7.05,6.9,6.95,10000.0],["2026-02-12",6.83,7.4,6.8,7.39,14900.0],["2026-02-13",7.3,7.625,6.86,7.51,19300.0],["2026-02-17",7.26,7.272,7.07,7.07,2600.0],["2026-02-18",6.79,7.16,6.77,7.05,3100.0],["2026-02-19",7.0,7.25,6.9,6.9,7400.0],["2026-02-20",7.02,7.02,6.75,6.75,10700.0],["2026-02-23",6.75,6.85,6.73,6.81,13000.0],["2026-02-24",6.635,6.75,6.6,6.61,5500.0],["2026-02-25",6.7,7.13,6.7,7.13,7500.0],["2026-02-26",6.82,6.9,6.52,6.9,9600.0],["2026-02-27",6.89,6.9,6.53,6.62,7600.0],["2026-03-02",6.57,6.88,6.57,6.57,14700.0],["2026-03-03",6.06,6.5,6.06,6.24,14400.0],["2026-03-04",6.545,6.6,6.38,6.38,13100.0],["2026-03-05",6.41,6.45,6.3,6.3,8200.0],["2026-03-06",6.3,6.35,6.13,6.32,8000.0],["2026-03-09",6.245,6.34,5.545,5.71,12600.0],["2026-03-10",5.88,6.43,5.82,5.98,9800.0],["2026-03-11",6.07,6.07,5.23,5.5,32400.0],["2026-03-12",5.5,6.0,5.24,5.9,9100.0],["2026-03-13",5.74,5.995,5.61,5.61,5500.0],["2026-03-16",5.69,5.69,4.801,5.28,14600.0],["2026-03-17",5.85,6.15,5.34,6.01,47700.0],["2026-03-18",6.13,6.89,5.685,5.77,112200.0],["2026-03-19",5.8,5.88,5.76,5.88,8900.0],["2026-03-20",5.81,6.0,5.75,5.86,15700.0],["2026-03-23",5.86,6.12,5.8,5.98,7900.0],["2026-03-24",5.98,6.2,5.75,6.01,28800.0],["2026-03-25",6.1,6.2,6.1,6.2,2400.0],["2026-03-26",6.39,6.6,5.911,6.51,16900.0],["2026-03-27",6.57,6.595,5.95,6.34,31000.0],["2026-03-30",6.36,6.94,6.01,6.12,13200.0],["2026-03-31",6.35,6.385,5.96,6.35,17900.0],["2026-04-01",6.35,6.555,6.315,6.47,24800.0],["2026-04-02",6.43,6.94,6.43,6.76,8900.0],["2026-04-06",6.9,7.245,6.5,6.84,7800.0],["2026-04-07",6.515,6.8,6.46,6.61,9600.0],["2026-04-08",6.64,7.15,6.64,6.85,9000.0],["2026-04-09",6.84,7.07,6.71,6.82,9400.0],["2026-04-10",6.76,7.147,6.75,6.86,6500.0],["2026-04-13",6.73,7.2,6.73,7.11,12500.0],["2026-04-14",7.1,7.34,7.03,7.262,10500.0],["2026-04-15",7.25,7.55,7.25,7.45,30800.0],["2026-04-16",7.47,7.47,7.2,7.46,12700.0],["2026-04-17",7.75,7.82,7.36,7.82,26600.0],["2026-04-20",7.73,7.8,7.5,7.8,2900.0],["2026-04-21",7.83,7.9,7.66,7.9,1800.0],["2026-04-22",7.91,8.986,7.9,8.48,27400.0],["2026-04-23",8.31,8.5,7.703,8.29,2100.0],["2026-04-24",8.2,8.2,7.52,8.0,39200.0],["2026-04-27",8.07,8.988,7.5,8.12,34500.0],["2026-04-28",8.25,8.25,7.87,8.0,20300.0],["2026-04-29",8.72,8.72,7.754,8.0,14000.0],["2026-04-30",8.18,8.4,7.9,8.33,251400.0],["2026-05-01",6.42,6.781,5.53,6.37,631600.0],["2026-05-04",6.74,7.127,6.34,6.81,113800.0],["2026-05-05",6.91,7.67,6.405,7.2,115700.0],["2026-05-06",7.32,8.2,7.15,7.18,139000.0],["2026-05-07",7.26,7.51,7.0,7.173,113800.0],["2026-05-08",7.21,7.34,6.54,6.92,58900.0],["2026-05-11",7.0,7.0,6.5,6.6,125000.0],["2026-05-12",6.14,7.0,5.855,6.95,102800.0],["2026-05-13",6.84,6.84,6.43,6.79,32600.0],["2026-05-14",6.74,6.82,6.369,6.5,54700.0],["2026-05-15",6.51,6.583,6.459,6.49,30300.0],["2026-05-18",6.45,6.5,6.3,6.3,19400.0],["2026-05-19",6.3,6.3,6.02,6.07,10300.0],["2026-05-20",6.16,6.16,6.06,6.06,4000.0],["2026-05-21",6.04,6.26,6.04,6.205,24900.0],["2026-05-22",6.04,6.48,6.02,6.39,15400.0],["2026-05-26",6.35,6.6,6.155,6.305,28300.0],["2026-05-27",6.23,6.4,6.11,6.305,4800.0],["2026-05-28",6.3,6.365,6.13,6.13,8300.0],["2026-05-29",6.23,6.44,6.17,6.205,13400.0],["2026-06-01",6.19,6.422,5.91,5.91,32000.0],["2026-06-02",6.01,6.48,5.8,5.81,27500.0],["2026-06-03",5.89,5.89,5.6,5.61,19500.0],["2026-06-04",5.66,5.805,5.41,5.43,31100.0],["2026-06-05",5.52,5.55,5.38,5.4,21200.0],["2026-06-08",5.61,5.78,5.4,5.56,9000.0],["2026-06-09",5.69,5.75,5.65,5.65,13400.0],["2026-06-10",5.83,5.83,5.51,5.65,13900.0],["2026-06-11",5.52,5.62,5.28,5.28,28700.0],["2026-06-12",5.25,5.34,5.07,5.07,33500.0],["2026-06-15",5.11,5.11,4.9,4.95,27600.0],["2026-06-16",4.96,5.05,4.95,4.98,25400.0],["2026-06-17",4.95,5.08,4.95,5.03,31200.0],["2026-06-18",4.96,5.01,4.91,4.96,20800.0],["2026-06-22",4.88,4.97,4.88,4.92,6900.0],["2026-06-23",4.83,4.83,4.55,4.65,32800.0],["2026-06-24",4.259,4.92,4.259,4.55,14900.0],["2026-06-25",4.47,4.754,4.47,4.61,7200.0],["2026-06-26",4.61,4.99,4.6,4.99,56000.0],["2026-06-29",4.9,4.9,4.7,4.87,42000.0],["2026-06-30",4.87,5.265,4.8,5.0,20000.0],["2026-07-01",5.135,5.4,5.04,5.23,6500.0],["2026-07-02",5.38,5.55,5.24,5.39,7900.0],["2026-07-06",5.46,5.9,5.31,5.52,22100.0],["2026-07-07",5.675,5.675,5.21,5.38,16900.0],["2026-07-08",5.34,5.54,5.204,5.47,8800.0],["2026-07-09",5.4,5.68,5.25,5.68,23200.0],["2026-07-10",5.55,5.715,5.42,5.42,9500.0],["2026-07-13",5.385,5.43,5.335,5.4,15800.0],["2026-07-14",5.385,5.87,5.385,5.5,5000.0],["2026-07-15",5.51,5.9,5.51,5.71,19100.0],["2026-07-16",5.791,5.82,5.61,5.75,11600.0],["2026-07-17",5.59,5.75,5.59,5.72,2000.0],["2026-07-20",5.89,5.89,5.6,5.69,8400.0],["2026-07-21",5.74,5.8,5.603,5.65,5800.0],["2026-07-22",5.77,5.9,5.605,5.75,29300.0],["2026-07-23",5.75,6.21,5.65,5.78,66100.0],["2026-07-24",5.93,6.5,5.88,6.03,20000.0],["2026-07-27",5.93,6.295,5.93,6.12,8900.0],["2026-07-28",6.11,6.2,5.94,6.12,34800.0],["2026-07-29",6.08,6.49,6.08,6.16,12500.0],["2026-07-30",6.1,6.57,6.1,6.18,20700.0],["2026-07-31",6.365,7.17,6.25,6.63,20200.0],["2026-08-03",6.55,7.59,6.28,6.35,46400.0],["2026-08-04",6.43,6.5,6.01,6.17,47100.0],["2026-08-05",6.25,6.25,6.055,6.235,25500.0],["2026-08-06",6.48,6.91,6.248,6.8,20900.0],["2026-08-07",6.745,6.745,6.225,6.34,18700.0],["2026-08-10",6.425,6.435,6.15,6.3,11100.0],["2026-08-11",6.35,6.435,6.12,6.24,21500.0],["2026-08-12",6.15,6.41,6.03,6.28,39700.0],["2026-08-13",6.22,6.625,6.2,6.46,28300.0],["2026-08-14",6.405,6.59,6.17,6.41,17600.0],["2026-08-17",6.34,6.38,6.1,6.1,25400.0],["2026-08-18",6.16,6.6,6.16,6.6,7100.0],["2026-08-19",6.5,7.0,6.5,6.83,11000.0],["2026-08-20",6.76,7.75,6.76,7.38,45100.0],["2026-08-21",7.32,7.42,6.6,7.31,10000.0],["2026-08-24",7.0,7.615,6.861,7.61,26000.0],["2026-08-25",7.52,7.811,6.85,7.37,52300.0],["2026-08-26",7.28,7.59,7.25,7.29,55700.0],["2026-08-27",7.17,7.17,6.7,6.735,39900.0],["2026-08-28",6.71,6.71,6.25,6.61,35500.0],["2026-08-31",6.57,6.63,6.39,6.5,33000.0],["2026-09-01",6.52,7.75,6.39,7.15,77800.0],["2026-09-02",7.02,7.38,6.76,7.19,74100.0],["2026-09-03",7.05,7.42,7.04,7.2,101000.0],["2026-09-04",7.095,7.27,6.7,6.8,135800.0],["2026-09-08",6.82,7.565,6.69,7.55,187400.0],["2026-09-09",7.51,7.785,7.194,7.48,116900.0],["2026-09-10",7.5,8.47,7.41,8.18,103000.0],["2026-09-11",8.26,9.0,8.26,8.75,125500.0],["2026-09-14",8.75,9.245,8.15,8.8,126400.0],["2026-09-15",8.77,9.28,8.44,8.73,89500.0],["2026-09-16",8.575,9.23,8.575,9.23,176100.0],["2026-09-17",9.29,9.5,8.83,9.04,392200.0],["2026-09-18",9.2,9.375,8.82,9.24,1156500.0],["2026-09-21",9.3,9.35,8.56,9.06,264601.0],["2026-09-22",9.1,9.1,8.3501,8.98,212230.291899]]}