{"t":"BLZE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-11",19.0,22.25,18.23,19.9,7541800.0],["2021-11-12",20.9,23.01,20.11,22.04,2415700.0],["2021-11-15",26.5,28.59,24.55,25.5,4275400.0],["2021-11-16",26.14,31.5,26.14,31.5,2613200.0],["2021-11-17",33.0,36.5,28.34,31.16,3380000.0],["2021-11-18",27.9,31.0,27.0,30.94,884700.0],["2021-11-19",30.74,30.89,25.79,27.05,794000.0],["2021-11-22",29.08,30.39,27.51,27.86,439200.0],["2021-11-23",27.85,28.0,23.5,24.57,524800.0],["2021-11-24",25.0,26.43,24.5,26.0,232300.0],["2021-11-26",24.651,26.49,24.1,25.67,198600.0],["2021-11-29",25.76,26.5,22.05,22.41,556000.0],["2021-11-30",22.41,23.32,20.53,21.47,598400.0],["2021-12-01",21.76,24.2,19.5,19.74,736800.0],["2021-12-02",19.8,23.44,19.8,21.86,795300.0],["2021-12-03",22.02,23.27,20.5,22.49,553800.0],["2021-12-06",23.365,23.365,21.05,22.4,431200.0],["2021-12-07",22.7,25.14,22.06,24.0,287500.0],["2021-12-08",24.86,24.94,23.2,24.09,163200.0],["2021-12-09",23.85,24.689,23.2,23.62,285700.0],["2021-12-10",23.7,24.0,21.44,21.56,266100.0],["2021-12-13",22.222,22.6,20.66,21.38,217500.0],["2021-12-14",20.75,21.86,20.26,20.57,281100.0],["2021-12-15",20.64,20.84,16.83,18.65,998700.0],["2021-12-16",19.06,21.18,18.97,19.48,523600.0],["2021-12-17",19.2,19.33,17.0,17.16,692200.0],["2021-12-20",16.87,19.53,16.5,19.49,216200.0],["2021-12-21",19.5,19.5,17.91,18.57,345000.0],["2021-12-22",18.57,18.65,17.691,17.87,119900.0],["2021-12-23",18.06,18.9,17.65,18.67,122200.0],["2021-12-27",18.67,18.682,18.13,18.56,55200.0],["2021-12-28",18.54,18.59,17.0,17.52,217500.0],["2021-12-29",17.46,17.59,16.785,17.48,188600.0],["2021-12-30",17.48,17.95,17.16,17.49,138000.0],["2021-12-31",17.38,17.5,16.8,16.89,111500.0],["2022-01-03",17.05,18.16,16.89,17.88,70500.0],["2022-01-04",17.8,17.8,17.1,17.26,178800.0],["2022-01-05",17.27,17.79,16.02,16.15,141700.0],["2022-01-06",16.04,16.719,15.11,15.61,204600.0],["2022-01-07",15.73,16.4,15.305,16.04,62800.0],["2022-01-10",16.0,16.175,13.51,13.7,496600.0],["2022-01-11",14.1,14.73,13.9,14.33,252800.0],["2022-01-12",14.42,14.8,14.01,14.4,107000.0],["2022-01-13",14.77,14.78,13.38,13.54,147300.0],["2022-01-14",13.75,14.1,13.0,13.1,252200.0],["2022-01-18",13.01,13.411,12.14,12.75,171000.0],["2022-01-19",13.0,13.62,12.68,13.41,179400.0],["2022-01-20",13.41,13.888,12.96,13.11,85300.0],["2022-01-21",12.98,12.98,12.0,12.29,237700.0],["2022-01-24",12.25,13.08,11.11,13.08,183300.0],["2022-01-25",13.0,13.0,12.2,12.68,95600.0],["2022-01-26",13.15,13.445,12.31,12.55,83100.0],["2022-01-27",12.56,12.6,11.8,12.11,79400.0],["2022-01-28",12.11,12.53,11.53,12.43,71800.0],["2022-01-31",12.5,13.38,12.26,13.23,81000.0],["2022-02-01",13.5,14.0,13.161,13.65,41300.0],["2022-02-02",14.24,14.24,12.33,12.81,130700.0],["2022-02-03",12.43,12.848,11.88,11.97,60200.0],["2022-02-04",12.13,13.295,11.985,12.96,70000.0],["2022-02-07",12.96,13.96,12.666,13.8,104600.0],["2022-02-08",13.81,14.555,13.56,13.94,88000.0],["2022-02-09",14.12,14.93,14.12,14.885,68300.0],["2022-02-10",14.66,15.89,14.485,15.1,102000.0],["2022-02-11",15.1,15.43,13.2,13.29,122600.0],["2022-02-14",13.26,13.79,12.937,13.24,48100.0],["2022-02-15",13.27,15.09,13.27,14.95,92200.0],["2022-02-16",14.98,15.38,13.86,15.38,114600.0],["2022-02-17",15.38,15.38,13.325,13.87,168700.0],["2022-02-18",13.6,13.68,8.75,9.89,1308400.0],["2022-02-22",9.93,10.83,9.9,10.39,174600.0],["2022-02-23",10.54,11.222,10.26,11.1,129000.0],["2022-02-24",10.4,12.45,10.01,12.26,139600.0],["2022-02-25",12.26,12.26,9.76,10.66,335800.0],["2022-02-28",10.68,11.601,10.52,11.38,60800.0],["2022-03-01",11.25,11.92,10.96,10.97,78300.0],["2022-03-02",10.96,11.767,10.95,11.69,49000.0],["2022-03-03",11.7,11.7,10.87,10.93,47100.0],["2022-03-04",10.79,11.07,10.01,11.06,118700.0],["2022-03-07",11.21,11.21,10.0,10.0,136200.0],["2022-03-08",10.0,10.58,9.334,10.47,122100.0],["2022-03-09",10.77,11.18,10.45,10.95,77300.0],["2022-03-10",10.69,10.91,10.45,10.74,29900.0],["2022-03-11",10.89,10.895,9.9,9.9,71900.0],["2022-03-14",9.9,9.91,9.12,9.34,109800.0],["2022-03-15",9.52,9.998,9.22,9.75,56700.0],["2022-03-16",9.92,10.66,9.76,10.62,119700.0],["2022-03-17",10.5,11.24,10.2,11.2,118700.0],["2022-03-18",11.02,11.6,11.0,11.39,180900.0],["2022-03-21",11.3,11.53,11.01,11.53,110700.0],["2022-03-22",11.52,11.94,11.28,11.54,109300.0],["2022-03-23",11.43,11.745,10.68,10.68,55300.0],["2022-03-24",10.92,11.32,10.281,11.22,50500.0],["2022-03-25",11.2,11.2,10.59,10.86,43400.0],["2022-03-28",10.97,11.44,10.68,11.17,41700.0],["2022-03-29",11.28,11.635,11.0,11.23,36900.0],["2022-03-30",11.23,11.525,11.0,11.1,39200.0],["2022-03-31",11.18,11.18,10.67,10.67,28600.0],["2022-04-01",10.83,11.13,10.67,10.85,24000.0],["2022-04-04",10.96,11.436,10.94,11.13,36700.0],["2022-04-05",11.25,11.4,10.67,10.79,29800.0],["2022-04-06",10.75,10.82,10.0,10.59,52900.0],["2022-04-07",10.59,10.62,10.09,10.33,43200.0],["2022-04-08",10.44,10.47,10.295,10.35,25200.0],["2022-04-11",10.35,10.65,9.9,10.19,52700.0],["2022-04-12",10.36,10.6,9.91,10.33,16600.0],["2022-04-13",10.24,10.74,10.13,10.69,42500.0],["2022-04-14",10.58,10.58,10.04,10.1,41000.0],["2022-04-18",10.08,10.165,9.61,9.75,66700.0],["2022-04-19",9.67,10.55,9.6,10.44,39300.0],["2022-04-20",10.57,10.95,10.14,10.36,270900.0],["2022-04-21",10.48,10.95,9.95,10.1,249600.0],["2022-04-22",10.1,10.21,9.75,10.04,221400.0],["2022-04-25",9.9,10.79,9.6,10.19,232900.0],["2022-04-26",10.03,10.29,9.37,9.86,334800.0],["2022-04-27",9.87,10.2,9.25,9.46,89300.0],["2022-04-28",9.62,10.121,9.14,9.67,214900.0],["2022-04-29",9.69,9.99,9.38,9.48,40300.0],["2022-05-02",9.38,9.76,9.25,9.71,35600.0],["2022-05-03",9.66,10.11,9.304,9.78,39200.0],["2022-05-04",9.92,10.35,9.35,10.34,65900.0],["2022-05-05",10.2,10.2,9.62,9.65,43500.0],["2022-05-06",9.31,9.31,7.7,7.79,443300.0],["2022-05-09",7.84,7.84,6.3,6.5,208600.0],["2022-05-10",6.31,7.18,5.75,7.0,333600.0],["2022-05-11",6.89,7.19,5.855,5.99,174000.0],["2022-05-12",6.0,6.45,5.78,5.96,192300.0],["2022-05-13",6.25,6.47,5.99,6.16,278800.0],["2022-05-16",6.01,6.43,5.73,6.27,235800.0],["2022-05-17",6.48,6.62,6.15,6.42,171500.0],["2022-05-18",6.35,6.39,5.95,6.04,257900.0],["2022-05-19",5.97,6.4,5.76,6.23,135300.0],["2022-05-20",6.23,6.273,5.6,5.85,166000.0],["2022-05-23",6.0,6.1,5.675,5.75,101300.0],["2022-05-24",5.604,5.795,5.28,5.48,138400.0],["2022-05-25",5.49,5.94,5.36,5.78,75600.0],["2022-05-26",5.71,6.16,5.7,6.04,65600.0],["2022-05-27",6.04,6.27,5.98,6.14,193800.0],["2022-05-31",6.11,6.81,6.03,6.36,159200.0],["2022-06-01",6.4,6.77,6.03,6.08,72700.0],["2022-06-02",6.01,6.38,6.01,6.31,160900.0],["2022-06-03",6.3,6.75,6.15,6.19,119200.0],["2022-06-06",6.31,6.44,5.68,5.82,157700.0],["2022-06-07",5.83,6.25,5.67,6.19,75100.0],["2022-06-08",6.13,6.32,5.872,6.14,86000.0],["2022-06-09",6.07,6.07,5.82,5.86,76400.0],["2022-06-10",5.72,5.768,5.25,5.54,145100.0],["2022-06-13",5.32,5.32,5.09,5.15,99800.0],["2022-06-14",5.2,5.49,5.02,5.2,93500.0],["2022-06-15",5.19,5.45,5.03,5.29,95100.0],["2022-06-16",5.14,5.22,4.87,5.03,99400.0],["2022-06-17",5.1,5.25,4.93,4.94,143400.0],["2022-06-21",5.15,5.6,5.115,5.13,87200.0],["2022-06-22",5.1,5.36,5.01,5.13,77400.0],["2022-06-23",5.19,5.28,4.97,5.2,100100.0],["2022-06-24",5.32,5.6,5.29,5.54,66900.0],["2022-06-27",5.49,5.51,5.2,5.2,78700.0],["2022-06-28",5.24,5.33,4.99,5.18,261500.0],["2022-06-29",5.07,5.07,4.92,4.95,59700.0],["2022-06-30",4.9,5.58,4.85,5.23,124700.0],["2022-07-01",5.15,5.174,4.85,5.07,170300.0],["2022-07-05",5.0,5.47,5.0,5.44,68600.0],["2022-07-06",5.38,5.5,5.15,5.17,36400.0],["2022-07-07",5.16,5.5,5.16,5.44,63000.0],["2022-07-08",5.31,5.65,5.21,5.57,49900.0],["2022-07-11",5.44,5.44,5.05,5.09,49800.0],["2022-07-12",5.04,5.15,4.85,4.98,146000.0],["2022-07-13",4.95,5.27,4.91,5.07,60900.0],["2022-07-14",4.99,5.12,4.93,5.04,45200.0],["2022-07-15",5.05,5.105,4.91,5.01,69100.0],["2022-07-18",5.04,5.31,5.04,5.25,87800.0],["2022-07-19",5.27,5.549,5.25,5.42,63900.0],["2022-07-20",5.43,5.69,5.43,5.58,54200.0],["2022-07-21",5.52,5.521,5.17,5.22,48900.0],["2022-07-22",5.19,5.31,4.88,5.0,128000.0],["2022-07-25",5.01,5.18,4.9,5.09,155500.0],["2022-07-26",5.02,5.08,4.81,4.96,273500.0],["2022-07-27",5.08,5.42,5.04,5.32,376300.0],["2022-07-28",5.33,5.68,5.16,5.59,361500.0],["2022-07-29",5.52,5.65,5.32,5.62,229700.0],["2022-08-01",5.52,5.6,5.33,5.44,72400.0],["2022-08-02",5.43,5.825,5.41,5.69,120100.0],["2022-08-03",5.77,6.149,5.745,6.01,126600.0],["2022-08-04",6.1,6.38,6.05,6.24,98300.0],["2022-08-05",6.13,6.6,6.12,6.6,77500.0],["2022-08-08",6.99,7.16,6.63,6.96,167800.0],["2022-08-09",6.92,6.94,6.63,6.7,75100.0],["2022-08-10",7.0,7.24,6.818,7.07,210600.0],["2022-08-11",7.24,7.77,7.12,7.77,327800.0],["2022-08-12",7.79,8.2,7.47,7.6,157500.0],["2022-08-15",7.56,7.59,7.138,7.49,135700.0],["2022-08-16",7.55,7.78,7.351,7.74,127900.0],["2022-08-17",7.54,7.69,7.32,7.52,97500.0],["2022-08-18",7.47,7.76,7.29,7.6,83100.0],["2022-08-19",7.35,7.72,7.35,7.5,84000.0],["2022-08-22",7.18,7.72,7.18,7.66,154500.0],["2022-08-23",7.59,7.8,7.43,7.48,172800.0],["2022-08-24",7.49,7.95,7.48,7.68,113700.0],["2022-08-25",7.79,7.95,7.68,7.95,95000.0],["2022-08-26",7.9,7.971,7.414,7.55,113300.0],["2022-08-29",7.37,7.57,7.296,7.43,111100.0],["2022-08-30",7.43,7.49,6.85,6.91,87900.0],["2022-08-31",6.86,6.978,6.49,6.51,85300.0],["2022-09-01",6.33,6.41,6.17,6.32,91000.0],["2022-09-02",6.43,6.433,6.19,6.25,49500.0],["2022-09-06",6.22,6.28,5.95,5.95,69000.0],["2022-09-07",6.01,6.27,5.85,6.13,64300.0],["2022-09-08",6.12,6.31,5.96,6.18,55200.0],["2022-09-09",6.32,6.545,6.21,6.38,60200.0],["2022-09-12",6.47,6.48,6.245,6.37,55600.0],["2022-09-13",6.36,6.36,5.64,5.68,97800.0],["2022-09-14",5.58,5.8,5.5,5.6,71500.0],["2022-09-15",5.6,5.64,5.4,5.42,91100.0],["2022-09-16",5.4,5.411,5.2,5.24,123200.0],["2022-09-19",5.2,5.299,5.1,5.17,73500.0],["2022-09-20",5.12,5.18,5.01,5.03,57600.0],["2022-09-21",5.12,5.28,5.0,5.11,66800.0],["2022-09-22",5.13,5.14,4.95,5.02,78700.0],["2022-09-23",4.99,5.08,4.95,5.04,72800.0],["2022-09-26",5.01,5.23,4.98,5.02,59500.0],["2022-09-27",5.1,5.16,5.0,5.02,40000.0],["2022-09-28",5.04,5.28,5.0,5.18,48300.0],["2022-09-29",5.15,5.23,4.95,5.02,63100.0],["2022-09-30",4.87,5.27,4.87,4.97,131000.0],["2022-10-03",5.08,5.08,4.9,4.95,178900.0],["2022-10-04",4.98,5.35,4.98,5.31,67400.0],["2022-10-05",5.43,5.95,5.28,5.93,112800.0],["2022-10-06",5.93,5.95,5.51,5.64,59800.0],["2022-10-07",5.48,5.72,5.17,5.17,66700.0],["2022-10-10",5.23,5.23,4.85,4.95,74100.0],["2022-10-11",4.88,5.04,4.761,4.8,77800.0],["2022-10-12",4.79,4.9,4.34,4.37,141800.0],["2022-10-13",4.14,4.69,4.06,4.55,191100.0],["2022-10-14",4.8,4.8,4.5,4.58,127800.0],["2022-10-17",4.73,4.86,4.6,4.67,54400.0],["2022-10-18",4.75,4.92,4.61,4.68,93800.0],["2022-10-19",4.59,4.76,4.56,4.58,48600.0],["2022-10-20",4.58,4.8,4.58,4.59,51300.0],["2022-10-21",4.62,4.62,4.48,4.53,52800.0],["2022-10-24",4.76,4.76,4.42,4.45,103800.0],["2022-10-25",4.58,5.53,4.56,5.52,197200.0],["2022-10-26",5.35,5.65,5.16,5.22,78300.0],["2022-10-27",5.29,5.328,5.0,5.03,63100.0],["2022-10-28",5.08,5.19,4.84,4.95,98600.0],["2022-10-31",4.96,4.99,4.57,4.69,91600.0],["2022-11-01",4.84,4.896,4.725,4.78,50800.0],["2022-11-02",4.8,4.83,4.3,4.42,136000.0],["2022-11-03",4.4,4.52,4.295,4.31,73500.0],["2022-11-04",4.36,4.45,4.155,4.21,85000.0],["2022-11-07",4.35,4.507,3.96,4.2,130400.0],["2022-11-08",4.11,4.5,4.07,4.38,84300.0],["2022-11-09",4.5,4.5,4.01,4.04,117700.0],["2022-11-10",4.24,4.59,4.045,4.14,118400.0],["2022-11-11",4.2,4.75,4.02,4.65,123700.0],["2022-11-14",4.64,4.77,4.41,4.52,58000.0],["2022-11-15",4.57,4.9,4.55,4.64,64900.0],["2022-11-16",4.5,4.6,4.124,4.24,89800.0],["2022-11-17",4.1,4.27,4.06,4.15,110700.0],["2022-11-18",4.2,4.34,4.01,4.06,78600.0],["2022-11-21",4.0,4.15,3.89,3.95,141800.0],["2022-11-22",4.04,4.1,3.82,3.835,106000.0],["2022-11-23",3.9,4.28,3.9,4.24,163100.0],["2022-11-25",4.15,4.237,4.05,4.05,43700.0],["2022-11-28",4.1,4.33,4.05,4.25,120800.0],["2022-11-29",4.26,4.34,4.17,4.29,53200.0],["2022-11-30",4.29,4.5,4.229,4.47,73100.0],["2022-12-01",4.51,4.67,4.32,4.48,78300.0],["2022-12-02",4.45,4.92,4.325,4.85,120000.0],["2022-12-05",4.76,4.79,4.633,4.75,59900.0],["2022-12-06",4.76,4.767,4.5,4.63,60700.0],["2022-12-07",4.52,4.55,4.48,4.49,57200.0],["2022-12-08",4.58,4.79,4.512,4.75,48100.0],["2022-12-09",4.8,5.0,4.723,4.87,78700.0],["2022-12-12",4.81,4.981,4.713,4.91,48600.0],["2022-12-13",5.02,5.54,4.68,5.42,408100.0],["2022-12-14",5.31,5.4,5.3,5.33,168500.0],["2022-12-15",5.3,5.51,5.3,5.3,104400.0],["2022-12-16",5.31,5.45,5.3,5.33,135100.0],["2022-12-19",5.4,5.41,5.3,5.3,98900.0],["2022-12-20",5.3,5.6,5.3,5.32,96900.0],["2022-12-21",5.3,5.39,5.3,5.31,113700.0],["2022-12-22",5.31,5.41,5.3,5.39,90500.0],["2022-12-23",5.38,5.74,5.38,5.67,78700.0],["2022-12-27",5.63,5.63,5.38,5.38,89000.0],["2022-12-28",5.38,5.51,5.38,5.38,90500.0],["2022-12-29",5.39,5.775,5.39,5.74,114300.0],["2022-12-30",5.58,6.205,5.58,6.15,233600.0],["2023-01-03",6.16,6.24,6.121,6.14,78000.0],["2023-01-04",6.24,6.64,6.24,6.47,64100.0],["2023-01-05",6.44,7.372,6.325,7.24,224400.0],["2023-01-06",7.35,7.68,7.25,7.4,167600.0],["2023-01-09",7.5,7.621,7.25,7.33,132400.0],["2023-01-10",7.3,7.54,6.841,6.93,111200.0],["2023-01-11",6.96,7.1,6.862,6.95,86100.0],["2023-01-12",6.98,7.13,6.62,7.1,77300.0],["2023-01-13",7.09,7.99,7.09,7.82,96200.0],["2023-01-17",7.7,7.82,7.42,7.55,83100.0],["2023-01-18",7.66,7.763,7.08,7.15,48200.0],["2023-01-19",7.1,7.36,7.04,7.06,83000.0],["2023-01-20",7.11,7.64,7.1,7.55,99300.0],["2023-01-23",7.54,7.95,7.33,7.71,88800.0],["2023-01-24",7.67,8.19,7.59,7.61,71500.0],["2023-01-25",7.55,7.63,6.67,7.1,318300.0],["2023-01-26",7.29,7.385,7.19,7.25,39100.0],["2023-01-27",7.2,7.39,7.15,7.3,44000.0],["2023-01-30",7.15,7.15,6.83,6.87,61100.0],["2023-01-31",6.9,7.25,6.87,7.14,53400.0],["2023-02-01",7.12,7.25,6.86,7.15,160600.0],["2023-02-02",7.41,7.9,7.24,7.71,167400.0],["2023-02-03",7.44,7.665,7.06,7.27,120900.0],["2023-02-06",7.15,7.3,6.87,6.95,93000.0],["2023-02-07",6.96,6.96,6.38,6.55,106300.0],["2023-02-08",6.5,6.73,6.27,6.36,145700.0],["2023-02-09",6.57,6.57,5.7,5.78,117900.0],["2023-02-10",5.75,5.75,5.35,5.38,87400.0],["2023-02-13",5.55,5.786,5.39,5.45,76200.0],["2023-02-14",5.45,5.9,5.34,5.64,123000.0],["2023-02-15",5.93,6.25,5.64,6.16,156600.0],["2023-02-16",6.256,6.77,5.88,6.42,197900.0],["2023-02-17",6.3,6.405,5.7,5.75,196700.0],["2023-02-21",5.71,5.815,5.555,5.61,232000.0],["2023-02-22",5.56,5.9,5.56,5.75,118700.0],["2023-02-23",5.76,5.775,5.64,5.75,136700.0],["2023-02-24",5.62,5.73,5.48,5.59,268100.0],["2023-02-27",5.59,5.68,5.523,5.6,138500.0],["2023-02-28",5.49,5.68,5.43,5.6,127500.0],["2023-03-01",5.6,5.6,5.39,5.55,66600.0],["2023-03-02",5.5,5.665,5.39,5.6,73800.0],["2023-03-03",5.6,5.88,5.59,5.75,97100.0],["2023-03-06",5.81,5.949,5.46,5.49,65600.0],["2023-03-07",5.54,5.61,5.395,5.41,54600.0],["2023-03-08",5.44,5.44,5.15,5.2,62400.0],["2023-03-09",5.13,5.17,4.9,4.9,91200.0],["2023-03-10",4.9,4.95,4.63,4.66,124500.0],["2023-03-13",4.59,5.04,4.4,4.98,128600.0],["2023-03-14",5.02,5.119,4.838,4.95,100900.0],["2023-03-15",4.85,4.95,4.73,4.84,82300.0],["2023-03-16",4.78,4.99,4.62,4.86,62300.0],["2023-03-17",4.83,4.92,4.61,4.68,98500.0],["2023-03-20",4.67,4.77,4.54,4.68,76500.0],["2023-03-21",4.77,4.905,4.611,4.87,127200.0],["2023-03-22",4.9,5.065,4.8,4.83,75500.0],["2023-03-23",4.83,5.1,4.73,4.88,70300.0],["2023-03-24",4.83,4.955,4.8,4.94,56300.0],["2023-03-27",4.97,5.05,4.81,4.97,72100.0],["2023-03-28",4.95,5.03,4.76,4.78,48500.0],["2023-03-29",4.92,4.95,4.86,4.91,53700.0],["2023-03-30",4.89,4.94,4.85,4.91,63100.0],["2023-03-31",4.89,5.09,4.85,5.05,103000.0],["2023-04-03",5.05,5.05,4.81,4.86,94900.0],["2023-04-04",4.86,4.89,4.769,4.85,94600.0],["2023-04-05",4.8,4.86,4.56,4.58,119000.0],["2023-04-06",4.58,4.64,4.49,4.61,82000.0],["2023-04-10",4.5,4.74,4.5,4.71,47800.0],["2023-04-11",4.73,4.85,4.64,4.8,43800.0],["2023-04-12",4.81,4.87,4.65,4.66,64400.0],["2023-04-13",4.7,4.77,4.64,4.67,36800.0],["2023-04-14",4.66,4.7,4.6,4.66,41900.0],["2023-04-17",4.67,4.83,4.62,4.75,73500.0],["2023-04-18",4.76,4.76,4.51,4.54,75700.0],["2023-04-19",4.51,4.62,4.45,4.49,86900.0],["2023-04-20",4.47,4.57,4.32,4.33,80200.0],["2023-04-21",4.41,4.5,4.32,4.4,60700.0],["2023-04-24",4.43,4.469,4.16,4.26,103700.0],["2023-04-25",4.25,4.386,4.2,4.23,80200.0],["2023-04-26",4.32,4.386,4.246,4.27,57700.0],["2023-04-27",4.35,4.35,4.23,4.3,42400.0],["2023-04-28",4.29,4.325,4.15,4.16,59000.0],["2023-05-01",4.18,4.205,4.06,4.12,77800.0],["2023-05-02",4.15,4.16,4.01,4.08,68500.0],["2023-05-03",4.07,4.18,3.99,4.02,121600.0],["2023-05-04",4.03,4.11,3.98,3.98,45300.0],["2023-05-05",4.02,4.22,4.02,4.16,69700.0],["2023-05-08",4.24,4.304,4.01,4.18,72200.0],["2023-05-09",4.22,4.28,4.02,4.05,108300.0],["2023-05-10",4.54,4.549,4.05,4.12,168700.0],["2023-05-11",4.3,4.3,4.145,4.23,93200.0],["2023-05-12",4.32,4.39,4.21,4.28,101400.0],["2023-05-15",4.42,4.42,4.255,4.3,98800.0],["2023-05-16",4.21,4.364,4.11,4.33,464200.0],["2023-05-17",4.36,4.5,4.251,4.43,184300.0],["2023-05-18",4.39,4.45,4.16,4.2,94600.0],["2023-05-19",4.17,4.33,4.05,4.3,99300.0],["2023-05-22",4.19,4.27,4.138,4.19,195700.0],["2023-05-23",4.12,4.28,4.12,4.21,137000.0],["2023-05-24",4.16,4.28,4.16,4.25,237400.0],["2023-05-25",4.21,4.25,4.06,4.06,112600.0],["2023-05-26",4.1,4.35,4.1,4.24,255900.0],["2023-05-30",4.26,4.38,4.17,4.21,99600.0],["2023-05-31",4.13,4.26,3.97,4.19,293800.0],["2023-06-01",4.21,4.38,4.09,4.3,100400.0],["2023-06-02",4.31,4.33,4.22,4.28,60000.0],["2023-06-05",4.29,4.4,4.15,4.26,68700.0],["2023-06-06",4.25,4.38,4.2,4.29,100000.0],["2023-06-07",4.32,4.35,4.11,4.11,61400.0],["2023-06-08",4.1,4.17,4.05,4.09,72100.0],["2023-06-09",4.08,4.18,4.03,4.15,79600.0],["2023-06-12",4.19,4.31,4.1,4.21,93100.0],["2023-06-13",4.24,4.39,4.21,4.3,132000.0],["2023-06-14",4.41,4.46,4.2,4.29,254700.0],["2023-06-15",4.28,4.64,4.197,4.55,240200.0],["2023-06-16",4.6,4.95,4.5,4.64,363100.0],["2023-06-20",4.69,4.69,4.4,4.4,142500.0],["2023-06-21",4.45,4.48,4.1,4.25,185800.0],["2023-06-22",4.41,4.41,4.1,4.18,123700.0],["2023-06-23",4.13,4.39,4.05,4.29,171300.0],["2023-06-26",4.25,4.25,3.87,3.95,322400.0],["2023-06-27",3.93,4.0,3.5,3.79,598600.0],["2023-06-28",3.83,3.91,3.7,3.88,70000.0],["2023-06-29",3.86,4.26,3.82,4.22,138000.0],["2023-06-30",4.32,4.4,4.15,4.33,109000.0],["2023-07-03",4.45,4.71,4.36,4.65,164900.0],["2023-07-05",4.64,4.96,4.39,4.96,210400.0],["2023-07-06",4.96,4.99,4.6,4.99,156900.0],["2023-07-07",4.97,5.315,4.81,5.1,168300.0],["2023-07-10",5.14,5.48,4.84,5.27,184900.0],["2023-07-11",5.3,5.43,5.17,5.39,123600.0],["2023-07-12",5.46,5.46,5.11,5.23,134300.0],["2023-07-13",5.24,5.71,5.14,5.65,195200.0],["2023-07-14",5.66,5.8,5.27,5.37,165600.0],["2023-07-17",5.36,5.41,5.1,5.35,86100.0],["2023-07-18",5.38,5.43,5.14,5.24,96900.0],["2023-07-19",5.22,5.4,5.1,5.27,85000.0],["2023-07-20",5.26,5.31,4.91,5.03,114000.0],["2023-07-21",5.07,5.27,5.01,5.09,55900.0],["2023-07-24",5.09,5.24,4.96,5.15,105800.0],["2023-07-25",5.15,5.21,4.93,4.95,86600.0],["2023-07-26",4.94,5.17,4.92,5.16,96200.0],["2023-07-27",5.22,5.35,4.75,4.81,161100.0],["2023-07-28",4.89,5.23,4.84,5.18,51200.0],["2023-07-31",5.2,5.36,5.18,5.23,87800.0],["2023-08-01",5.16,5.39,5.02,5.26,78000.0],["2023-08-02",5.18,5.22,5.0,5.13,102800.0],["2023-08-03",5.08,5.21,5.08,5.18,56800.0],["2023-08-04",5.24,5.274,5.065,5.12,45600.0],["2023-08-07",5.11,5.185,4.8,5.12,163100.0],["2023-08-08",5.03,5.16,4.82,4.88,108100.0],["2023-08-09",5.2,5.45,4.36,4.36,415900.0],["2023-08-10",4.36,4.643,4.26,4.29,172400.0],["2023-08-11",4.26,4.44,4.19,4.36,84600.0],["2023-08-14",4.34,4.34,4.195,4.26,75900.0],["2023-08-15",4.27,4.4,4.2,4.37,55300.0],["2023-08-16",4.32,4.36,4.24,4.36,71900.0],["2023-08-17",4.36,4.38,4.22,4.35,96100.0],["2023-08-18",4.28,4.51,4.28,4.51,98600.0],["2023-08-21",4.43,4.51,4.248,4.3,204500.0],["2023-08-22",4.33,4.495,4.33,4.39,184200.0],["2023-08-23",4.35,4.42,4.26,4.41,505500.0],["2023-08-24",4.65,5.39,4.64,5.28,639600.0],["2023-08-25",5.01,5.19,4.75,4.8,345400.0],["2023-08-28",4.73,5.15,4.73,5.11,254000.0],["2023-08-29",5.03,5.96,5.01,5.95,923000.0],["2023-08-30",5.99,6.129,5.83,5.86,443500.0],["2023-08-31",5.86,6.04,5.72,5.86,268500.0],["2023-09-01",5.93,6.38,5.93,6.31,455100.0],["2023-09-05",6.28,6.95,6.26,6.88,356000.0],["2023-09-06",6.88,7.05,6.75,6.98,228300.0],["2023-09-07",6.87,6.99,6.41,6.88,227400.0],["2023-09-08",6.86,7.01,6.68,6.96,212700.0],["2023-09-11",6.98,7.0,6.6,6.7,230000.0],["2023-09-12",6.7,6.866,6.17,6.33,293000.0],["2023-09-13",6.37,6.51,6.23,6.44,273000.0],["2023-09-14",6.5,6.63,6.31,6.59,362100.0],["2023-09-15",6.61,6.83,6.54,6.8,355600.0],["2023-09-18",6.73,6.84,6.518,6.84,351400.0],["2023-09-19",6.8,6.95,6.5,6.95,345100.0],["2023-09-20",6.91,7.05,6.61,6.65,284500.0],["2023-09-21",6.53,6.53,5.95,5.97,175800.0],["2023-09-22",6.0,6.15,5.94,5.97,129400.0],["2023-09-25",5.95,6.01,5.76,5.89,158100.0],["2023-09-26",5.83,5.92,5.44,5.44,177600.0],["2023-09-27",5.46,5.71,5.44,5.54,122900.0],["2023-09-28",5.52,5.589,5.34,5.49,103700.0],["2023-09-29",5.61,5.62,5.39,5.5,155900.0],["2023-10-02",5.43,5.47,5.28,5.33,140500.0],["2023-10-03",5.5,5.54,5.315,5.39,138700.0],["2023-10-04",5.36,5.43,5.26,5.35,114200.0],["2023-10-05",5.36,5.36,5.15,5.22,78700.0],["2023-10-06",5.22,5.64,5.17,5.4,159000.0],["2023-10-09",5.32,5.4,5.195,5.26,146200.0],["2023-10-10",5.27,5.49,5.22,5.35,89300.0],["2023-10-11",5.3,5.4,5.17,5.28,90900.0],["2023-10-12",5.29,5.34,5.17,5.32,96800.0],["2023-10-13",5.37,5.438,5.11,5.18,131900.0],["2023-10-16",5.2,5.4,5.148,5.38,110900.0],["2023-10-17",5.33,5.595,5.33,5.43,85700.0],["2023-10-18",5.37,5.37,4.98,5.01,158000.0],["2023-10-19",4.98,5.03,4.85,4.9,141000.0],["2023-10-20",4.9,5.05,4.8,4.97,74200.0],["2023-10-23",4.96,5.24,4.81,5.12,147000.0],["2023-10-24",5.18,5.28,5.08,5.13,90400.0],["2023-10-25",5.13,5.195,4.91,4.96,66600.0],["2023-10-26",4.99,5.07,4.833,5.01,88400.0],["2023-10-27",5.05,5.08,4.9,4.94,90100.0],["2023-10-30",5.0,5.17,4.986,5.16,84400.0],["2023-10-31",5.17,5.23,5.04,5.21,64900.0],["2023-11-01",5.21,5.23,5.064,5.14,61800.0],["2023-11-02",5.17,5.34,5.17,5.34,112000.0],["2023-11-03",5.38,5.74,5.38,5.71,131600.0],["2023-11-06",5.65,5.653,5.4,5.41,108900.0],["2023-11-07",5.43,5.62,5.36,5.47,186600.0],["2023-11-08",5.54,5.95,5.4,5.88,212500.0],["2023-11-09",5.99,5.99,5.26,5.57,236700.0],["2023-11-10",5.54,5.76,5.47,5.75,92500.0],["2023-11-13",5.65,5.98,5.6,5.88,178000.0],["2023-11-14",6.0,6.22,5.89,6.14,243400.0],["2023-11-15",5.97,6.42,5.97,6.4,191500.0],["2023-11-16",6.4,6.49,6.22,6.37,128300.0],["2023-11-17",6.36,6.63,6.36,6.49,172000.0],["2023-11-20",6.28,6.78,6.28,6.63,268500.0],["2023-11-21",6.59,6.72,6.39,6.42,193800.0],["2023-11-22",6.35,6.63,6.2,6.49,204600.0],["2023-11-24",6.45,6.67,6.3,6.6,408400.0],["2023-11-27",6.26,6.82,6.26,6.71,418500.0],["2023-11-28",6.63,7.0,6.615,6.99,311300.0],["2023-11-29",7.0,7.51,6.96,7.23,528300.0],["2023-11-30",7.3,7.33,6.95,7.24,315300.0],["2023-12-01",7.28,7.7,7.15,7.69,318900.0],["2023-12-04",7.7,7.897,7.26,7.3,410300.0],["2023-12-05",7.12,7.32,6.77,7.18,379700.0],["2023-12-06",7.25,7.62,7.24,7.42,231800.0],["2023-12-07",7.45,7.84,7.321,7.56,226500.0],["2023-12-08",7.55,7.84,7.48,7.84,159000.0],["2023-12-11",7.71,7.8,7.58,7.63,160500.0],["2023-12-12",7.56,7.65,7.39,7.5,155500.0],["2023-12-13",7.51,7.85,7.44,7.77,358800.0],["2023-12-14",7.7,7.9,7.25,7.29,667500.0],["2023-12-15",7.29,7.87,7.29,7.77,984200.0],["2023-12-18",7.72,8.42,7.68,8.21,392100.0],["2023-12-19",8.28,8.488,8.0,8.26,216100.0],["2023-12-20",8.26,8.31,7.86,7.88,181300.0],["2023-12-21",8.04,8.07,7.83,7.92,139300.0],["2023-12-22",7.85,8.09,7.651,7.75,185200.0],["2023-12-26",7.75,7.88,7.67,7.74,129100.0],["2023-12-27",7.74,7.97,7.65,7.8,141400.0],["2023-12-28",7.8,7.88,7.17,7.66,254700.0],["2023-12-29",7.63,7.75,7.42,7.59,198800.0],["2024-01-02",7.16,7.49,7.13,7.38,199100.0],["2024-01-03",7.21,7.413,7.12,7.27,103100.0],["2024-01-04",7.27,7.44,7.11,7.18,214600.0],["2024-01-05",7.14,7.2,6.95,6.99,181200.0],["2024-01-08",6.99,7.24,6.95,7.14,190900.0],["2024-01-09",7.05,7.48,6.97,7.25,196700.0],["2024-01-10",7.23,7.57,7.221,7.46,121400.0],["2024-01-11",7.6,7.67,7.28,7.32,109000.0],["2024-01-12",7.34,7.54,7.21,7.24,76100.0],["2024-01-16",7.17,7.32,7.021,7.16,92000.0],["2024-01-17",7.06,7.31,6.985,7.3,109700.0],["2024-01-18",7.35,7.44,6.99,7.04,80400.0],["2024-01-19",7.06,7.25,6.906,7.24,118200.0],["2024-01-22",7.28,7.56,7.25,7.36,115300.0],["2024-01-23",7.37,7.78,7.34,7.69,158300.0],["2024-01-24",7.76,8.42,7.71,8.05,404100.0],["2024-01-25",8.1,8.44,8.04,8.29,222100.0],["2024-01-26",8.38,8.42,8.1,8.15,119800.0],["2024-01-29",8.15,8.63,8.15,8.61,168300.0],["2024-01-30",8.71,8.76,8.19,8.27,159700.0],["2024-01-31",8.28,8.55,8.2,8.2,143600.0],["2024-02-01",8.23,8.25,8.1,8.17,210200.0],["2024-02-02",8.12,8.4,8.095,8.4,227400.0],["2024-02-05",8.3,8.5,8.22,8.4,230100.0],["2024-02-06",8.61,9.42,8.58,9.12,1114900.0],["2024-02-07",9.2,9.2,8.52,8.8,424700.0],["2024-02-08",8.83,8.886,8.56,8.75,218900.0],["2024-02-09",8.99,9.14,8.81,9.11,314500.0],["2024-02-12",9.0,9.075,8.67,8.82,312400.0],["2024-02-13",8.62,8.62,8.03,8.05,522800.0],["2024-02-14",8.32,8.37,8.028,8.29,275500.0],["2024-02-15",8.38,8.38,8.01,8.15,355500.0],["2024-02-16",9.2,11.83,9.0,11.83,3695800.0],["2024-02-20",11.67,11.8,10.96,11.74,1476800.0],["2024-02-21",11.36,11.7,11.04,11.48,884400.0],["2024-02-22",11.65,11.7,10.32,10.32,897400.0],["2024-02-23",10.25,10.343,9.72,9.95,679700.0],["2024-02-26",9.93,10.08,9.67,9.92,819900.0],["2024-02-27",9.98,10.75,9.54,10.75,888700.0],["2024-02-28",10.51,10.93,10.37,10.93,651700.0],["2024-02-29",10.87,11.101,10.46,10.62,456300.0],["2024-03-01",10.55,11.47,10.5,11.24,534800.0],["2024-03-04",11.43,11.43,11.03,11.38,357600.0],["2024-03-05",11.18,11.32,10.98,11.03,359300.0],["2024-03-06",11.17,11.96,11.17,11.6,559700.0],["2024-03-07",11.7,11.91,11.353,11.78,233900.0],["2024-03-08",11.8,12.65,11.5,11.57,1099500.0],["2024-03-11",11.48,11.699,10.6,10.61,376600.0],["2024-03-12",10.65,11.06,10.53,10.77,258100.0],["2024-03-13",10.562,11.05,10.562,10.92,253700.0],["2024-03-14",10.9,11.0,10.47,10.54,296900.0],["2024-03-15",10.46,10.48,10.04,10.04,506300.0],["2024-03-18",10.28,10.48,10.04,10.37,331900.0],["2024-03-19",10.3,10.41,10.075,10.19,227500.0],["2024-03-20",10.35,10.765,10.225,10.75,228300.0],["2024-03-21",10.75,10.84,10.17,10.2,239200.0],["2024-03-22",10.51,10.51,10.19,10.38,175200.0],["2024-03-25",10.38,10.398,9.88,9.89,267200.0],["2024-03-26",9.89,10.16,9.86,9.9,259800.0],["2024-03-27",10.05,10.19,9.78,10.16,204700.0],["2024-03-28",9.86,10.42,9.8,10.23,587200.0],["2024-04-01",10.24,10.49,10.12,10.22,194800.0],["2024-04-02",9.97,9.978,9.74,9.89,173500.0],["2024-04-03",9.72,10.08,9.72,9.97,164500.0],["2024-04-04",9.97,10.52,9.87,9.87,305200.0],["2024-04-05",9.9,10.235,9.76,10.12,172500.0],["2024-04-08",10.06,10.285,9.96,10.09,144700.0],["2024-04-09",10.02,10.41,9.97,10.19,208600.0],["2024-04-10",9.99,10.0,9.78,9.95,200600.0],["2024-04-11",10.0,10.105,9.775,9.79,179200.0],["2024-04-12",9.74,9.925,9.35,9.49,326000.0],["2024-04-15",9.56,9.67,9.04,9.08,219300.0],["2024-04-16",9.03,9.34,9.03,9.11,160100.0],["2024-04-17",9.41,9.44,9.11,9.12,145800.0],["2024-04-18",9.15,9.349,9.1,9.13,154200.0],["2024-04-19",9.12,9.19,8.82,9.18,459800.0],["2024-04-22",9.15,9.46,9.05,9.27,238300.0],["2024-04-23",9.37,9.57,9.25,9.32,202500.0],["2024-04-24",9.36,9.43,9.21,9.32,101900.0],["2024-04-25",9.18,9.2,8.92,8.96,154000.0],["2024-04-26",9.12,9.415,9.02,9.31,206600.0],["2024-04-29",9.33,9.56,9.2,9.24,141200.0],["2024-04-30",9.18,9.52,9.14,9.31,157500.0],["2024-05-01",9.33,9.46,9.12,9.32,179500.0],["2024-05-02",9.49,9.62,9.31,9.38,178200.0],["2024-05-03",9.57,9.57,9.23,9.39,193400.0],["2024-05-06",9.41,9.68,9.36,9.62,145300.0],["2024-05-07",9.63,9.965,9.62,9.78,209000.0],["2024-05-08",9.85,10.0,9.61,9.91,273700.0],["2024-05-09",9.0,9.44,7.3,7.5,2221500.0],["2024-05-10",7.59,7.73,7.061,7.25,760500.0],["2024-05-13",7.22,7.31,7.08,7.31,431000.0],["2024-05-14",7.23,7.44,7.1,7.33,261000.0],["2024-05-15",7.35,7.66,7.29,7.33,398200.0],["2024-05-16",7.3,7.363,7.06,7.28,265800.0],["2024-05-17",7.26,7.33,7.1,7.12,195700.0],["2024-05-20",7.07,7.36,7.055,7.1,312100.0],["2024-05-21",7.0,7.025,6.61,6.61,481200.0],["2024-05-22",6.58,6.89,6.532,6.7,380300.0],["2024-05-23",6.73,6.91,6.46,6.78,633900.0],["2024-05-24",6.68,6.91,6.6,6.67,414700.0],["2024-05-28",6.67,6.93,6.621,6.76,300600.0],["2024-05-29",6.64,6.88,6.624,6.78,196200.0],["2024-05-30",6.75,6.75,6.41,6.48,335900.0],["2024-05-31",6.47,6.55,6.07,6.11,444200.0],["2024-06-03",6.16,6.47,6.03,6.17,430500.0],["2024-06-04",6.14,6.175,5.92,6.05,348300.0],["2024-06-05",6.11,6.19,5.93,5.99,218000.0],["2024-06-06",6.02,6.11,5.945,6.07,275200.0],["2024-06-07",6.02,6.05,5.89,6.02,194000.0],["2024-06-10",5.98,6.18,5.957,6.06,254000.0],["2024-06-11",6.07,6.16,6.0,6.15,165700.0],["2024-06-12",6.23,6.33,6.165,6.26,186800.0],["2024-06-13",6.26,6.305,6.06,6.1,206000.0],["2024-06-14",6.1,6.1,5.95,6.02,340400.0],["2024-06-17",6.03,6.05,5.89,5.9,171200.0],["2024-06-18",5.88,6.0,5.83,5.83,224900.0],["2024-06-20",5.82,5.83,5.65,5.72,205500.0],["2024-06-21",5.72,5.72,5.61,5.67,351900.0],["2024-06-24",5.68,5.7,5.42,5.5,465000.0],["2024-06-25",5.54,5.63,5.44,5.44,336300.0],["2024-06-26",5.4,5.79,5.37,5.78,320000.0],["2024-06-27",5.8,6.15,5.8,6.05,418600.0],["2024-06-28",6.12,6.31,6.01,6.16,5719800.0],["2024-07-01",6.13,6.23,6.08,6.22,481500.0],["2024-07-02",6.22,6.27,5.97,6.02,319900.0],["2024-07-03",6.03,6.1,5.98,6.03,149600.0],["2024-07-05",6.02,6.5,5.9,6.32,533800.0],["2024-07-08",6.3,6.36,6.09,6.23,386500.0],["2024-07-09",6.26,6.34,6.11,6.34,310900.0],["2024-07-10",6.37,6.37,6.09,6.27,232700.0],["2024-07-11",6.36,6.49,6.29,6.47,220000.0],["2024-07-12",6.5,6.56,6.36,6.45,240300.0],["2024-07-15",6.5,6.77,6.44,6.74,217400.0],["2024-07-16",6.79,6.81,6.67,6.73,196800.0],["2024-07-17",6.77,6.77,6.3,6.49,324400.0],["2024-07-18",6.47,6.49,6.18,6.2,163000.0],["2024-07-19",6.23,6.3,6.17,6.19,184000.0],["2024-07-22",6.24,6.67,6.2,6.49,305300.0],["2024-07-23",6.56,6.99,6.56,6.96,286900.0],["2024-07-24",6.89,6.95,6.485,6.52,211300.0],["2024-07-25",6.58,6.85,6.41,6.72,230800.0],["2024-07-26",6.83,6.83,6.61,6.74,156800.0],["2024-07-29",6.73,6.75,6.3,6.34,293500.0],["2024-07-30",6.32,6.405,6.22,6.38,243300.0],["2024-07-31",6.43,6.72,6.37,6.62,220600.0],["2024-08-01",6.6,6.635,6.1,6.2,234600.0],["2024-08-02",6.05,6.12,5.93,6.02,257300.0],["2024-08-05",5.56,5.72,5.03,5.19,663500.0],["2024-08-06",5.26,5.26,4.91,5.06,434500.0],["2024-08-07",5.25,5.38,5.1,5.11,326600.0],["2024-08-08",5.2,5.36,4.915,5.19,508300.0],["2024-08-09",6.0,6.9,6.0,6.46,736100.0],["2024-08-12",6.42,6.55,5.91,6.15,521300.0],["2024-08-13",6.1,6.37,6.04,6.34,274500.0],["2024-08-14",6.33,6.42,6.24,6.31,202300.0],["2024-08-15",6.39,6.59,6.34,6.54,318300.0],["2024-08-16",6.51,6.87,6.41,6.75,355000.0],["2024-08-19",6.7,6.77,6.56,6.71,174900.0],["2024-08-20",6.55,6.74,6.46,6.66,286100.0],["2024-08-21",6.57,6.6,6.23,6.42,358500.0],["2024-08-22",6.35,6.48,6.145,6.175,329600.0],["2024-08-23",6.2,6.64,6.179,6.59,835500.0],["2024-08-26",6.35,6.58,6.35,6.51,374500.0],["2024-08-27",6.35,6.62,6.35,6.35,248700.0],["2024-08-28",6.28,6.335,6.02,6.07,216400.0],["2024-08-29",6.04,6.27,6.03,6.09,307200.0],["2024-08-30",6.14,6.15,5.95,6.11,312700.0],["2024-09-03",6.05,6.28,5.715,5.81,240800.0],["2024-09-04",5.76,6.0,5.66,5.9,226000.0],["2024-09-05",5.87,5.93,5.78,5.86,210400.0],["2024-09-06",5.88,5.91,5.54,5.75,262500.0],["2024-09-09",5.74,5.86,5.73,5.81,145700.0],["2024-09-10",5.79,5.865,5.65,5.83,144700.0],["2024-09-11",5.86,5.9,5.73,5.9,128700.0],["2024-09-12",5.92,5.98,5.875,5.92,132500.0],["2024-09-13",5.99,6.21,5.92,6.18,152600.0],["2024-09-16",6.19,6.33,6.12,6.18,145500.0],["2024-09-17",6.27,6.355,6.2,6.23,213500.0],["2024-09-18",6.23,6.3,6.03,6.04,175700.0],["2024-09-19",6.23,6.29,6.18,6.22,140500.0],["2024-09-20",6.18,6.3,6.149,6.27,367500.0],["2024-09-23",6.335,6.34,6.04,6.04,182100.0],["2024-09-24",6.07,6.16,5.93,6.1,419500.0],["2024-09-25",6.05,6.29,6.045,6.12,244700.0],["2024-09-26",6.22,6.31,6.11,6.25,164200.0],["2024-09-27",6.27,6.51,6.18,6.38,298400.0],["2024-09-30",6.38,6.525,6.25,6.39,224200.0],["2024-10-01",6.4,6.4,6.145,6.33,229200.0],["2024-10-02",6.29,6.38,6.211,6.28,124700.0],["2024-10-03",6.2,6.24,6.055,6.07,107300.0],["2024-10-04",6.19,6.45,6.11,6.35,198300.0],["2024-10-07",6.34,6.355,6.25,6.35,120400.0],["2024-10-08",6.33,6.41,6.3,6.4,120500.0],["2024-10-09",6.37,6.79,6.37,6.77,300200.0],["2024-10-10",6.69,6.815,6.61,6.78,203400.0],["2024-10-11",6.73,7.16,6.73,7.06,261200.0],["2024-10-14",7.06,7.151,6.88,7.04,201700.0],["2024-10-15",7.04,7.24,6.9,7.13,223800.0],["2024-10-16",7.18,7.39,7.0,7.12,224400.0],["2024-10-17",7.19,7.19,7.0,7.13,105300.0],["2024-10-18",7.13,7.41,7.13,7.34,167700.0],["2024-10-21",7.35,7.56,7.295,7.46,237000.0],["2024-10-22",7.5,7.5,7.25,7.39,155900.0],["2024-10-23",7.34,7.34,7.15,7.24,234700.0],["2024-10-24",7.32,7.34,7.19,7.22,80300.0],["2024-10-25",7.23,7.31,7.15,7.2,99900.0],["2024-10-28",7.27,7.353,7.22,7.26,105900.0],["2024-10-29",7.29,7.35,7.17,7.34,93300.0],["2024-10-30",7.37,7.77,7.29,7.62,200700.0],["2024-10-31",7.61,7.61,7.18,7.22,201900.0],["2024-11-01",7.3,7.38,7.17,7.17,135500.0],["2024-11-04",7.18,7.41,7.13,7.32,237900.0],["2024-11-05",7.32,7.56,7.294,7.54,176000.0],["2024-11-06",7.78,8.05,7.696,7.99,383100.0],["2024-11-07",7.91,8.08,7.75,7.95,271500.0],["2024-11-08",8.08,8.08,6.8,6.86,476800.0],["2024-11-11",6.86,7.05,6.2,7.02,877300.0],["2024-11-12",6.95,7.22,6.82,6.95,308700.0],["2024-11-13",6.98,7.07,6.7,6.75,210500.0],["2024-11-14",6.78,6.865,6.53,6.56,188400.0],["2024-11-15",6.59,6.59,6.21,6.28,174300.0],["2024-11-18",6.48,6.74,6.32,6.37,233400.0],["2024-11-19",6.02,6.36,6.01,6.31,417700.0],["2024-11-20",6.3,6.36,6.16,6.23,223100.0],["2024-11-21",5.8,6.05,5.5,5.63,3538600.0],["2024-11-22",5.63,6.4,5.63,6.25,1544300.0],["2024-11-25",6.2,6.74,6.14,6.6,1424000.0],["2024-11-26",6.5,6.69,6.16,6.31,733800.0],["2024-11-27",6.32,6.53,6.26,6.45,383900.0],["2024-11-29",6.38,6.53,6.33,6.49,197900.0],["2024-12-02",6.54,6.795,6.406,6.72,468000.0],["2024-12-03",6.77,6.93,6.61,6.89,376900.0],["2024-12-04",6.87,7.0,6.78,6.87,585400.0],["2024-12-05",6.88,6.945,6.7,6.72,331900.0],["2024-12-06",6.82,7.0,6.79,6.88,497100.0],["2024-12-09",6.98,7.159,6.825,6.94,429400.0],["2024-12-10",6.98,7.07,6.88,7.03,309100.0],["2024-12-11",7.08,7.28,6.98,7.24,453300.0],["2024-12-12",7.12,7.28,6.98,7.05,276900.0],["2024-12-13",7.11,7.13,6.7,6.76,317600.0],["2024-12-16",6.75,6.91,6.703,6.8,267400.0],["2024-12-17",6.81,6.86,6.59,6.83,305800.0],["2024-12-18",6.84,6.98,6.28,6.42,393700.0],["2024-12-19",6.53,6.675,6.39,6.39,220700.0],["2024-12-20",6.25,6.59,6.22,6.42,363700.0],["2024-12-23",6.43,6.5,6.3,6.35,219100.0],["2024-12-24",6.39,6.4,6.295,6.37,143800.0],["2024-12-26",6.34,6.5,6.26,6.43,259900.0],["2024-12-27",6.34,6.46,6.13,6.23,285900.0],["2024-12-30",6.14,6.18,6.03,6.12,230800.0],["2024-12-31",6.08,6.174,5.98,6.02,231900.0],["2025-01-02",6.08,6.29,6.05,6.1,217800.0],["2025-01-03",6.14,6.57,6.14,6.52,276200.0],["2025-01-06",6.59,6.71,6.47,6.56,237000.0],["2025-01-07",6.57,6.716,6.34,6.43,242100.0],["2025-01-08",6.37,6.45,6.24,6.39,149900.0],["2025-01-10",6.25,6.25,5.95,6.19,308000.0],["2025-01-13",6.17,6.17,5.86,6.04,231300.0],["2025-01-14",6.13,6.18,5.97,6.07,168000.0],["2025-01-15",6.3,6.32,6.148,6.17,150300.0],["2025-01-16",6.17,6.18,6.04,6.06,165600.0],["2025-01-17",6.19,6.205,6.05,6.11,197800.0],["2025-01-21",6.18,6.35,6.1,6.34,207900.0],["2025-01-22",6.39,6.63,6.34,6.35,382100.0],["2025-01-23",6.35,6.35,6.22,6.33,230200.0],["2025-01-24",6.31,6.575,6.245,6.41,199400.0],["2025-01-27",6.31,6.4,6.01,6.11,279700.0],["2025-01-28",6.24,6.31,6.09,6.28,196200.0],["2025-01-29",6.27,6.32,6.14,6.22,154400.0],["2025-01-30",6.3,6.362,6.11,6.16,117800.0],["2025-01-31",6.22,6.34,6.04,6.05,271000.0],["2025-02-03",5.79,6.07,5.75,5.92,266300.0],["2025-02-04",5.94,6.18,5.9,6.14,215700.0],["2025-02-05",6.21,6.335,6.08,6.31,212300.0],["2025-02-06",6.31,6.42,6.26,6.3,205200.0],["2025-02-07",6.41,7.06,6.4,6.96,764000.0],["2025-02-10",7.03,7.55,7.03,7.48,703500.0],["2025-02-11",7.35,7.515,7.16,7.33,319400.0],["2025-02-12",7.19,7.61,7.17,7.55,377200.0],["2025-02-13",7.6,7.65,7.1,7.48,349400.0],["2025-02-14",7.5,7.54,7.21,7.25,270000.0],["2025-02-18",7.27,7.83,7.142,7.49,813500.0],["2025-02-19",7.54,7.66,7.33,7.39,447300.0],["2025-02-20",7.33,7.5,7.01,7.45,471400.0],["2025-02-21",7.54,7.58,7.11,7.21,750600.0],["2025-02-24",7.2,7.43,6.824,7.08,1739300.0],["2025-02-25",7.02,7.05,6.3,6.33,817400.0],["2025-02-26",6.73,7.145,6.48,6.68,794000.0],["2025-02-27",6.61,6.805,6.46,6.46,766500.0],["2025-02-28",6.49,6.545,6.21,6.54,715500.0],["2025-03-03",6.56,6.75,6.0,6.01,686300.0],["2025-03-04",5.91,6.31,5.77,6.19,773100.0],["2025-03-05",6.19,6.235,6.08,6.11,361000.0],["2025-03-06",6.0,6.08,5.475,5.505,811000.0],["2025-03-07",5.51,5.61,5.19,5.41,534400.0],["2025-03-10",5.29,5.336,4.91,4.98,761800.0],["2025-03-11",5.09,5.235,5.01,5.1,688400.0],["2025-03-12",5.22,5.33,5.055,5.22,371700.0],["2025-03-13",5.2,5.2,4.91,4.98,309100.0],["2025-03-14",5.07,5.21,5.07,5.18,268500.0],["2025-03-17",5.19,5.52,5.19,5.5,492000.0],["2025-03-18",5.41,5.46,5.175,5.4,374500.0],["2025-03-19",5.41,5.59,5.405,5.52,274800.0],["2025-03-20",5.45,5.6,5.385,5.42,244500.0],["2025-03-21",5.31,5.45,5.271,5.4,1368000.0],["2025-03-24",5.53,5.6,5.42,5.53,292400.0],["2025-03-25",5.54,5.542,5.41,5.52,258600.0],["2025-03-26",5.5,5.52,5.15,5.23,404900.0],["2025-03-27",5.19,5.31,5.13,5.2,245400.0],["2025-03-28",5.17,5.17,4.895,4.97,369500.0],["2025-03-31",4.87,4.881,4.71,4.83,522600.0],["2025-04-01",4.78,4.935,4.71,4.93,345700.0],["2025-04-02",4.85,5.05,4.75,5.02,384100.0],["2025-04-03",4.74,4.815,4.54,4.73,704900.0],["2025-04-04",4.5,4.61,4.33,4.51,560000.0],["2025-04-07",4.24,4.78,4.07,4.42,464800.0],["2025-04-08",4.65,4.761,4.19,4.26,444100.0],["2025-04-09",4.24,4.975,4.205,4.74,613700.0],["2025-04-10",4.54,4.625,4.31,4.51,434400.0],["2025-04-11",4.52,4.595,4.38,4.56,326800.0],["2025-04-14",4.69,4.71,4.39,4.53,441700.0],["2025-04-15",4.54,4.655,4.48,4.65,308900.0],["2025-04-16",4.58,4.78,4.54,4.69,340500.0],["2025-04-17",4.7,4.765,4.522,4.69,358800.0],["2025-04-21",4.63,4.64,4.35,4.4,254100.0],["2025-04-22",4.48,4.702,4.42,4.47,340800.0],["2025-04-23",4.69,4.795,4.56,4.57,310100.0],["2025-04-24",4.6,4.69,3.94,4.47,2812700.0],["2025-04-25",4.45,4.525,4.4,4.51,426700.0],["2025-04-28",4.53,4.611,4.38,4.46,270900.0],["2025-04-29",4.45,4.459,4.32,4.41,392400.0],["2025-04-30",4.35,4.42,4.218,4.4,319500.0],["2025-05-01",4.47,4.53,4.4,4.46,224000.0],["2025-05-02",4.51,4.61,4.51,4.54,183400.0],["2025-05-05",4.5,4.67,4.47,4.6,248500.0],["2025-05-06",4.51,4.53,4.43,4.5,214900.0],["2025-05-07",4.55,4.595,4.47,4.52,287300.0],["2025-05-08",4.95,5.63,4.95,5.25,744900.0],["2025-05-09",5.24,5.33,5.13,5.22,411300.0],["2025-05-12",5.45,5.48,5.12,5.3,410200.0],["2025-05-13",5.3,5.45,5.26,5.33,508600.0],["2025-05-14",5.33,5.48,5.28,5.41,471300.0],["2025-05-15",5.4,5.4,5.235,5.32,275900.0],["2025-05-16",5.33,5.43,5.26,5.41,319600.0],["2025-05-19",5.3,5.444,5.269,5.29,253400.0],["2025-05-20",5.28,5.34,5.195,5.33,460900.0],["2025-05-21",5.25,5.93,5.21,5.56,1593700.0],["2025-05-22",5.54,6.14,5.5,5.98,1636100.0],["2025-05-23",5.78,5.889,5.595,5.63,714800.0],["2025-05-27",5.73,5.975,5.63,5.95,604900.0],["2025-05-28",5.94,6.05,5.7,5.85,512800.0],["2025-05-29",5.9,5.92,5.635,5.65,237900.0],["2025-05-30",5.63,5.86,5.52,5.7,275100.0],["2025-06-02",5.69,5.82,5.6,5.69,393600.0],["2025-06-03",5.71,5.96,5.67,5.92,399900.0],["2025-06-04",5.92,5.99,5.78,5.82,281900.0],["2025-06-05",5.87,5.97,5.78,5.8,271400.0],["2025-06-06",5.92,5.93,5.67,5.68,286500.0],["2025-06-09",5.71,5.71,5.55,5.63,353100.0],["2025-06-10",5.65,5.68,5.525,5.59,252100.0],["2025-06-11",5.62,5.669,5.415,5.43,262000.0],["2025-06-12",5.38,5.46,5.23,5.27,373900.0],["2025-06-13",5.17,5.225,5.015,5.04,398900.0],["2025-06-16",5.09,5.282,5.02,5.11,309500.0],["2025-06-17",5.06,5.22,5.01,5.14,303500.0],["2025-06-18",5.12,5.14,4.99,5.08,366700.0],["2025-06-20",5.15,5.18,4.995,5.0,465600.0],["2025-06-23",4.95,5.17,4.9,5.11,412900.0],["2025-06-24",5.19,5.475,5.111,5.44,409600.0],["2025-06-25",5.46,5.483,5.35,5.35,248800.0],["2025-06-26",5.35,5.505,5.292,5.47,262700.0],["2025-06-27",5.49,5.495,5.33,5.47,1567400.0],["2025-06-30",5.55,5.598,5.455,5.5,368500.0],["2025-07-01",5.47,5.52,5.23,5.36,323400.0],["2025-07-02",5.34,5.49,5.275,5.42,290400.0],["2025-07-03",5.45,5.73,5.42,5.61,257900.0],["2025-07-07",5.56,5.61,5.45,5.48,275600.0],["2025-07-08",5.52,5.568,5.36,5.41,315400.0],["2025-07-09",5.46,5.535,5.37,5.53,257600.0],["2025-07-10",5.51,5.51,5.32,5.35,237300.0],["2025-07-11",5.31,5.33,5.11,5.16,265200.0],["2025-07-14",5.14,5.228,5.12,5.16,170200.0],["2025-07-15",5.21,5.235,5.08,5.09,225700.0],["2025-07-16",5.052,5.26,5.04,5.24,291700.0],["2025-07-17",5.26,5.37,5.23,5.28,233600.0],["2025-07-18",5.33,5.34,5.18,5.275,412700.0],["2025-07-21",5.34,5.45,5.288,5.42,272900.0],["2025-07-22",5.43,5.545,5.315,5.39,321800.0],["2025-07-23",5.42,5.5,5.31,5.49,266300.0],["2025-07-24",5.49,5.5,5.4,5.42,216400.0],["2025-07-25",5.45,5.529,5.4,5.45,198100.0],["2025-07-28",5.48,5.538,5.43,5.45,269300.0],["2025-07-29",5.49,5.49,5.15,5.16,272400.0],["2025-07-30",5.2,5.248,5.09,5.13,270700.0],["2025-07-31",5.15,5.162,4.94,4.99,446400.0],["2025-08-01",4.917,5.005,4.65,4.89,551500.0],["2025-08-04",4.95,5.188,4.92,5.17,357600.0],["2025-08-05",5.17,5.36,5.13,5.35,524800.0],["2025-08-06",5.36,5.39,5.25,5.35,444000.0],["2025-08-07",5.665,6.72,5.63,6.68,1925700.0],["2025-08-08",6.4,7.195,6.3,7.14,1964000.0],["2025-08-11",7.07,7.41,6.91,7.37,1065000.0],["2025-08-12",7.44,7.875,7.36,7.87,1060000.0],["2025-08-13",7.92,8.16,7.75,7.9,806400.0],["2025-08-14",7.56,7.75,7.49,7.62,672500.0],["2025-08-15",7.65,7.8,7.554,7.68,415200.0],["2025-08-18",7.66,7.7,7.5,7.55,455900.0],["2025-08-19",7.55,7.89,7.341,7.76,700800.0],["2025-08-20",7.69,8.05,7.57,7.65,570100.0],["2025-08-21",7.56,7.92,7.51,7.73,542300.0],["2025-08-22",7.77,8.25,7.65,8.22,977000.0],["2025-08-25",8.19,8.364,8.05,8.07,623200.0],["2025-08-26",7.985,8.23,7.985,8.12,344800.0],["2025-08-27",8.15,8.48,8.14,8.2,596000.0],["2025-08-28",8.21,8.65,8.21,8.4,527300.0],["2025-08-29",8.45,8.47,8.17,8.35,528100.0],["2025-09-02",8.06,8.514,7.91,8.19,702200.0],["2025-09-03",8.28,8.41,8.07,8.4,809000.0],["2025-09-04",8.32,8.77,8.23,8.69,625700.0],["2025-09-05",8.73,8.85,8.575,8.7,529200.0],["2025-09-08",8.78,9.24,8.71,9.14,1089800.0],["2025-09-09",9.14,9.4,9.06,9.22,732700.0],["2025-09-10",9.19,9.89,9.185,9.82,2006900.0],["2025-09-11",9.88,9.918,9.43,9.46,1615900.0],["2025-09-12",9.4,9.595,9.27,9.45,915100.0],["2025-09-15",9.46,9.89,9.46,9.78,786700.0],["2025-09-16",9.77,9.92,9.51,9.55,480200.0],["2025-09-17",9.54,9.72,9.44,9.53,541700.0],["2025-09-18",9.63,9.779,9.575,9.72,534600.0],["2025-09-19",9.7,10.12,9.66,9.99,1889000.0],["2025-09-22",10.0,10.83,9.915,10.75,1252900.0],["2025-09-23",10.73,10.815,10.525,10.53,822600.0],["2025-09-24",10.525,10.65,10.144,10.46,748900.0],["2025-09-25",10.26,10.3,9.73,9.79,1209500.0],["2025-09-26",9.78,9.865,9.45,9.54,554000.0],["2025-09-29",9.73,9.84,9.54,9.65,495800.0],["2025-09-30",9.62,9.71,9.08,9.28,652000.0],["2025-10-01",9.17,9.32,9.09,9.12,495200.0],["2025-10-02",9.18,9.65,9.1,9.64,683700.0],["2025-10-03",9.65,9.865,9.51,9.69,461300.0],["2025-10-06",9.83,9.83,9.52,9.54,429200.0],["2025-10-07",9.55,9.595,9.219,9.37,449000.0],["2025-10-08",9.43,10.35,9.24,10.22,777700.0],["2025-10-09",10.17,10.17,9.815,9.99,383100.0],["2025-10-10",10.0,10.18,9.41,9.44,552900.0],["2025-10-13",9.7,9.705,9.15,9.44,510100.0],["2025-10-14",9.19,9.483,9.06,9.12,454600.0],["2025-10-15",9.29,9.49,9.23,9.47,440800.0],["2025-10-16",9.5,9.977,9.36,9.48,343400.0],["2025-10-17",9.4,9.53,9.1,9.13,369000.0],["2025-10-20",9.24,9.339,9.14,9.21,271400.0],["2025-10-21",9.2,9.27,9.0,9.15,258900.0],["2025-10-22",9.18,9.66,9.04,9.65,477600.0],["2025-10-23",9.7,10.61,9.52,10.5,798700.0],["2025-10-24",10.69,10.72,10.39,10.44,416300.0],["2025-10-27",10.57,10.65,10.29,10.4,372800.0],["2025-10-28",10.4,10.858,10.31,10.72,510400.0],["2025-10-29",10.77,10.77,10.35,10.53,555100.0],["2025-10-30",10.41,10.69,10.33,10.34,359200.0],["2025-10-31",10.5,10.63,10.2,10.31,301000.0],["2025-11-03",10.39,10.55,10.083,10.41,462200.0],["2025-11-04",9.998,10.335,9.54,9.66,651500.0],["2025-11-05",9.74,9.85,9.25,9.34,617300.0],["2025-11-06",8.4,8.55,6.12,6.18,2654200.0],["2025-11-07",6.185,6.22,5.79,5.8,1618200.0],["2025-11-10",6.09,6.156,5.575,5.61,1218500.0],["2025-11-11",5.54,5.81,5.45,5.63,1039300.0],["2025-11-12",5.64,5.68,5.28,5.44,1186500.0],["2025-11-13",5.38,5.38,5.081,5.1,1061800.0],["2025-11-14",4.97,5.08,4.89,4.93,607900.0],["2025-11-17",4.92,4.955,4.545,4.55,1237000.0],["2025-11-18",4.5,4.66,4.49,4.55,958000.0],["2025-11-19",4.55,4.7,4.4,4.43,681100.0],["2025-11-20",4.58,4.66,4.32,4.33,821200.0],["2025-11-21",4.26,4.38,4.13,4.32,1115400.0],["2025-11-24",4.38,4.6,4.33,4.56,1075000.0],["2025-11-25",4.52,4.77,4.42,4.6,682400.0],["2025-11-26",4.62,4.68,4.5,4.64,626700.0],["2025-11-28",4.69,4.78,4.59,4.74,680000.0],["2025-12-01",4.64,4.73,4.45,4.56,644000.0],["2025-12-02",4.59,4.7,4.551,4.6,532200.0],["2025-12-03",4.58,4.755,4.5,4.73,644500.0],["2025-12-04",4.75,4.929,4.675,4.86,542800.0],["2025-12-05",4.86,5.0,4.79,4.99,725600.0],["2025-12-08",5.02,5.11,4.86,5.0,638200.0],["2025-12-09",4.96,5.05,4.85,5.0,964600.0],["2025-12-10",4.98,5.09,4.91,5.03,824800.0],["2025-12-11",4.98,5.01,4.845,4.9,636400.0],["2025-12-12",4.89,4.915,4.76,4.8,511000.0],["2025-12-15",4.8,4.845,4.57,4.58,1271800.0],["2025-12-16",4.55,4.7,4.515,4.54,1240300.0],["2025-12-17",4.57,4.69,4.44,4.45,991500.0],["2025-12-18",4.57,4.681,4.54,4.6,2044200.0],["2025-12-19",4.62,4.935,4.62,4.82,1101300.0],["2025-12-22",4.84,4.975,4.82,4.85,687900.0],["2025-12-23",4.78,4.89,4.76,4.78,370500.0],["2025-12-24",4.78,4.865,4.78,4.8,203800.0],["2025-12-26",4.8,4.85,4.76,4.84,523600.0],["2025-12-29",4.82,4.89,4.71,4.78,589300.0],["2025-12-30",4.76,4.92,4.73,4.75,527300.0],["2025-12-31",4.74,4.81,4.63,4.66,668200.0],["2026-01-02",4.74,4.8,4.67,4.74,470600.0],["2026-01-05",4.8,5.085,4.8,5.0,601500.0],["2026-01-06",4.99,5.18,4.86,5.17,613700.0],["2026-01-07",5.16,5.2,5.045,5.15,828900.0],["2026-01-08",5.13,5.17,5.0,5.12,459500.0],["2026-01-09",5.11,5.14,4.91,5.0,482400.0],["2026-01-12",5.0,5.24,4.975,5.15,535900.0],["2026-01-13",5.14,5.22,4.88,4.94,568200.0],["2026-01-14",4.91,4.96,4.828,4.89,501600.0],["2026-01-15",4.95,5.03,4.835,4.89,445300.0],["2026-01-16",4.94,4.995,4.81,4.86,466800.0],["2026-01-20",4.7,4.8,4.6,4.7,713500.0],["2026-01-21",4.72,4.77,4.54,4.68,870800.0],["2026-01-22",4.79,4.9,4.73,4.86,459600.0],["2026-01-23",4.85,4.925,4.79,4.85,419100.0],["2026-01-26",4.86,4.945,4.79,4.81,292700.0],["2026-01-27",4.84,5.04,4.76,4.95,596200.0],["2026-01-28",4.99,5.043,4.785,4.8,417300.0],["2026-01-29",4.86,4.86,4.55,4.64,1007600.0],["2026-01-30",4.6,4.655,4.485,4.55,708000.0],["2026-02-02",4.53,4.75,4.47,4.49,654600.0],["2026-02-03",4.53,4.55,4.17,4.26,766100.0],["2026-02-04",4.22,4.29,4.01,4.2,1210900.0],["2026-02-05",4.11,4.205,3.95,4.0,1058100.0],["2026-02-06",4.1,4.175,3.965,4.1,713200.0],["2026-02-09",4.1,4.2,4.027,4.13,362600.0],["2026-02-10",4.15,4.235,4.03,4.06,576400.0],["2026-02-11",4.12,4.12,3.83,4.0,916700.0],["2026-02-12",4.02,4.03,3.851,3.98,825800.0],["2026-02-13",3.95,4.33,3.92,4.29,833700.0],["2026-02-17",4.25,4.25,3.945,4.03,1213500.0],["2026-02-18",4.135,4.44,4.0,4.31,1537100.0],["2026-02-19",4.27,4.35,4.18,4.35,740000.0],["2026-02-20",4.32,4.49,4.29,4.4,955900.0],["2026-02-23",4.38,4.54,4.27,4.37,1817500.0],["2026-02-24",3.85,4.29,3.675,3.76,4066000.0],["2026-02-25",3.8,4.04,3.75,3.93,2444400.0],["2026-02-26",3.91,4.015,3.75,3.84,880100.0],["2026-02-27",3.78,3.86,3.7,3.76,851600.0],["2026-03-02",3.75,4.01,3.74,3.88,988400.0],["2026-03-03",3.75,3.945,3.7,3.89,1449100.0],["2026-03-04",3.89,3.975,3.83,3.83,756000.0],["2026-03-05",3.83,3.915,3.75,3.75,724900.0],["2026-03-06",3.75,3.855,3.75,3.79,767800.0],["2026-03-09",3.75,3.875,3.67,3.84,2107300.0],["2026-03-10",3.83,3.855,3.71,3.81,932000.0],["2026-03-11",3.79,3.955,3.75,3.77,822400.0],["2026-03-12",3.75,3.825,3.75,3.76,801300.0],["2026-03-13",3.74,3.83,3.54,3.64,1124500.0],["2026-03-16",3.69,3.745,3.57,3.64,510800.0],["2026-03-17",3.63,3.72,3.605,3.69,581400.0],["2026-03-18",3.67,3.71,3.565,3.61,413500.0],["2026-03-19",3.56,3.71,3.55,3.65,390500.0],["2026-03-20",3.64,3.7,3.57,3.66,557000.0],["2026-03-23",3.61,3.69,3.57,3.65,559500.0],["2026-03-24",3.61,3.62,3.52,3.56,504700.0],["2026-03-25",3.62,3.65,3.52,3.63,538800.0],["2026-03-26",3.57,3.675,3.495,3.51,337600.0],["2026-03-27",3.48,3.48,3.36,3.4,633900.0],["2026-03-30",3.43,3.46,3.261,3.31,543500.0],["2026-03-31",3.35,3.485,3.33,3.45,503300.0],["2026-04-01",3.51,3.635,3.48,3.57,502200.0],["2026-04-02",3.47,3.65,3.47,3.64,485000.0],["2026-04-06",3.65,3.8,3.625,3.7,416000.0],["2026-04-07",3.67,3.72,3.565,3.62,574000.0],["2026-04-08",3.7,3.805,3.565,3.6,473900.0],["2026-04-09",3.59,3.605,3.35,3.48,555000.0],["2026-04-10",3.57,3.57,3.395,3.43,404200.0],["2026-04-13",3.41,3.54,3.41,3.51,325800.0],["2026-04-14",3.56,3.6,3.5,3.58,357900.0],["2026-04-15",3.6,3.825,3.555,3.82,1077900.0],["2026-04-16",3.855,4.03,3.76,4.0,663400.0],["2026-04-17",4.03,4.16,4.03,4.1,510800.0],["2026-04-20",4.04,4.15,4.015,4.13,348200.0],["2026-04-21",4.15,4.27,4.1,4.16,597300.0],["2026-04-22",4.21,4.24,4.145,4.18,329800.0],["2026-04-23",4.15,4.195,3.965,4.03,419400.0],["2026-04-24",4.04,4.21,3.97,4.21,322800.0],["2026-04-27",4.2,4.265,4.14,4.2,339000.0],["2026-04-28",4.18,4.39,4.15,4.29,422600.0],["2026-04-29",4.29,4.315,4.135,4.18,487000.0],["2026-04-30",4.2,4.34,4.19,4.28,365900.0],["2026-05-01",4.29,4.46,4.29,4.45,358500.0],["2026-05-04",4.43,4.75,4.43,4.64,5355000.0],["2026-05-05",7.43,8.42,7.12,7.59,37172900.0],["2026-05-06",7.76,8.16,6.94,7.4,5314800.0],["2026-05-07",7.38,7.66,7.26,7.5,2313800.0],["2026-05-08",7.61,7.85,7.2,7.48,2515900.0],["2026-05-11",7.13,7.45,6.995,7.15,1981600.0],["2026-05-12",7.165,7.24,6.695,7.03,1460300.0],["2026-05-13",7.0,7.49,6.725,7.37,1514400.0],["2026-05-14",7.26,7.57,7.05,7.27,1384000.0],["2026-05-15",7.125,7.125,6.87,7.03,1114800.0],["2026-05-18",6.99,7.75,6.91,7.41,1514400.0],["2026-05-19",7.35,7.59,7.142,7.51,1191700.0],["2026-05-20",7.44,7.76,7.202,7.43,1922400.0],["2026-05-21",7.38,7.55,7.28,7.37,918000.0],["2026-05-22",7.39,7.73,7.29,7.67,1254900.0],["2026-05-26",7.67,7.945,7.47,7.77,1760000.0],["2026-05-27",7.72,7.78,7.37,7.64,1190500.0],["2026-05-28",7.64,7.77,7.61,7.65,1041100.0],["2026-05-29",7.74,8.44,7.64,8.28,2917400.0],["2026-06-01",8.24,9.25,8.11,9.11,2688700.0],["2026-06-02",8.81,9.455,8.66,8.9,1782000.0],["2026-06-03",8.76,8.8,7.775,7.95,1954300.0],["2026-06-04",7.9,8.415,7.82,8.38,1359200.0],["2026-06-05",8.23,8.32,7.67,7.76,1412900.0],["2026-06-08",7.91,7.96,7.525,7.6,893600.0],["2026-06-09",7.59,7.61,7.07,7.38,926100.0],["2026-06-10",7.23,7.63,7.16,7.4,811600.0],["2026-06-11",7.46,7.8,7.385,7.65,1642800.0],["2026-06-12",7.73,7.925,7.515,7.92,1217400.0],["2026-06-15",8.02,8.28,7.64,8.11,1870700.0],["2026-06-16",8.2,8.755,8.06,8.29,1240700.0],["2026-06-17",8.29,8.69,8.265,8.27,1419800.0],["2026-06-18",8.35,8.46,7.86,8.19,1205800.0],["2026-06-22",8.13,8.465,7.86,8.12,931100.0],["2026-06-23",10.31,11.845,9.62,11.66,35463300.0],["2026-06-24",11.88,12.62,10.52,11.97,13044500.0],["2026-06-25",12.035,14.625,11.92,13.42,12128100.0],["2026-06-26",12.925,14.655,12.8,14.56,8378200.0],["2026-06-29",14.62,15.65,14.37,14.97,5498100.0],["2026-06-30",14.8,16.05,14.53,15.86,4412600.0],["2026-07-01",15.59,16.59,15.55,16.36,2872000.0],["2026-07-02",16.065,16.3,15.41,15.62,3003300.0],["2026-07-06",15.375,16.31,15.179,15.3,2212737.675167],["2026-07-07",15.09,16.6,14.5231,15.84,2969479.812055],["2026-07-08",15.96,16.45,15.5501,16.42,1680715.082125],["2026-07-09",16.3,17.94,16.24,17.83,3634595.340341],["2026-07-10",17.72,18.249,17.35,17.6,2262503.494224],["2026-07-13",17.7,17.7,15.91,16.19,2295768.959519],["2026-07-14",16.4,17.249,16.2,16.55,1676708.681337],["2026-07-15",16.57,16.98,14.89,14.98,2111333.115269],["2026-07-16",14.93,15.33,13.691,13.73,2323537.356253],["2026-07-17",13.145,13.69,12.6,13.22,3136846.305442],["2026-07-20",13.17,13.65,13.11,13.16,1898211.4994],["2026-07-21",13.33,14.0284,13.14,13.48,1645253.173356],["2026-07-22",13.31,13.47,12.81,13.42,1614114.293818],["2026-07-23",13.27,13.6312,12.34,12.76,1307857.527624],["2026-07-24",12.76,12.99,11.525,11.61,2077802.592934],["2026-07-27",11.78,12.55,11.69,12.31,1641291.275469],["2026-07-28",12.03,12.12,10.98,12.07,2278077.399528],["2026-07-29",12.22,12.38,11.275,11.38,1011298.144714],["2026-07-30",11.76,12.78,11.73,12.63,1682087.538875],["2026-07-31",13.47,14.71,13.4,13.72,2412896.026092],["2026-08-03",13.76,15.69,13.4492,15.59,4367718.501179],["2026-08-04",20.16,23.99,19.65,19.79,11800993.542502],["2026-08-05",19.79,19.79,17.47,18.62,5566032.945568],["2026-08-06",18.245,18.98,17.6,18.11,3010260.062274]]}