{"t":"CNCK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-10",10.19,10.19,9.65,9.73,38500.0],["2021-09-13",9.656,9.8,9.55,9.58,11800.0],["2021-09-14",9.62,9.65,9.62,9.65,2600.0],["2021-09-15",9.57,9.69,9.57,9.69,500.0],["2021-09-16",9.68,9.68,9.65,9.65,2300.0],["2021-09-17",9.673,9.673,9.673,9.673,100.0],["2021-09-20",9.66,9.68,9.66,9.68,1200.0],["2021-09-21",9.7,9.7,9.61,9.7,76000.0],["2021-09-22",9.72,9.83,9.67,9.74,2000.0],["2021-09-23",9.72,9.75,9.61,9.75,15800.0],["2021-09-24",9.72,9.73,9.63,9.73,2900.0],["2021-09-27",9.703,9.74,9.703,9.74,500.0],["2021-09-28",9.74,9.74,9.74,9.74,0.0],["2021-09-29",9.7,9.7,9.69,9.69,450100.0],["2021-09-30",9.67,9.7,9.67,9.7,900.0],["2021-10-01",9.7,9.7,9.7,9.7,0.0],["2021-10-04",9.7,10.0,9.7,10.0,4000.0],["2021-10-05",9.68,9.8,9.664,9.8,700.0],["2021-10-06",9.8,9.8,9.65,9.7,300700.0],["2021-10-07",9.69,9.74,9.65,9.69,170800.0],["2021-10-08",9.68,9.7,9.67,9.7,1900.0],["2021-10-11",9.7,9.7,9.7,9.7,0.0],["2021-10-12",9.66,9.71,9.66,9.7,3900.0],["2021-10-13",9.71,9.75,9.68,9.75,1300.0],["2021-10-14",9.72,10.0,9.7,10.0,384100.0],["2021-10-15",9.75,10.0,9.71,10.0,123500.0],["2021-10-18",9.71,9.76,9.71,9.75,33500.0],["2021-10-19",9.73,9.75,9.65,9.75,205100.0],["2021-10-20",9.75,9.75,9.75,9.75,0.0],["2021-10-21",9.75,9.75,9.75,9.75,0.0],["2021-10-22",9.75,9.75,9.68,9.68,900.0],["2021-10-25",9.68,9.73,9.68,9.73,1300.0],["2021-10-26",9.75,9.8,9.75,9.78,6000.0],["2021-10-27",9.79,9.79,9.77,9.78,19800.0],["2021-10-28",9.77,9.77,9.77,9.77,1700.0],["2021-10-29",9.75,9.75,9.7,9.75,75400.0],["2021-11-01",9.75,9.75,9.75,9.75,0.0],["2021-11-02",9.75,9.75,9.75,9.75,0.0],["2021-11-03",9.7,9.71,9.7,9.71,500.0],["2021-11-04",9.71,9.72,9.704,9.72,121400.0],["2021-11-05",9.71,9.73,9.7,9.73,1700.0],["2021-11-08",9.73,9.73,9.73,9.73,0.0],["2021-11-09",9.73,9.73,9.71,9.71,567600.0],["2021-11-10",9.7,9.72,9.7,9.72,1100.0],["2021-11-11",9.7,9.72,9.68,9.72,524500.0],["2021-11-12",9.705,9.71,9.7,9.7,1500.0],["2021-11-15",9.7,9.72,9.69,9.72,1200.0],["2021-11-16",9.69,9.71,9.67,9.71,225800.0],["2021-11-17",9.71,9.71,9.71,9.71,0.0],["2021-11-18",9.7,9.71,9.7,9.71,14600.0],["2021-11-19",9.69,9.72,9.69,9.71,2600.0],["2021-11-22",9.71,9.71,9.71,9.71,600.0],["2021-11-23",9.72,9.74,9.705,9.74,13900.0],["2021-11-24",9.755,9.78,9.755,9.78,1200.0],["2021-11-26",9.68,9.74,9.68,9.74,500.0],["2021-11-29",9.76,9.76,9.76,9.76,300.0],["2021-11-30",9.76,9.76,9.76,9.76,100.0],["2021-12-01",9.79,9.79,9.79,9.79,200.0],["2021-12-02",9.79,9.79,9.79,9.79,0.0],["2021-12-03",9.79,9.79,9.79,9.79,0.0],["2021-12-06",9.7,9.7,9.7,9.7,300.0],["2021-12-07",9.7,9.7,9.7,9.7,0.0],["2021-12-08",9.7,9.7,9.7,9.7,0.0],["2021-12-09",9.78,9.81,9.78,9.78,4000.0],["2021-12-10",9.78,9.78,9.78,9.78,0.0],["2021-12-13",9.78,9.78,9.78,9.78,0.0],["2021-12-14",9.78,9.78,9.78,9.78,6000.0],["2021-12-15",9.74,9.755,9.74,9.755,600.0],["2021-12-16",9.755,9.755,9.755,9.755,0.0],["2021-12-17",9.755,9.755,9.755,9.755,0.0],["2021-12-20",9.71,9.71,9.71,9.71,300.0],["2021-12-21",9.71,9.75,9.71,9.75,3200.0],["2021-12-22",9.71,9.75,9.71,9.75,46700.0],["2021-12-23",9.75,9.75,9.75,9.75,0.0],["2021-12-27",9.75,9.75,9.75,9.75,0.0],["2021-12-28",9.75,9.75,9.75,9.75,0.0],["2021-12-29",9.74,9.74,9.74,9.74,100.0],["2021-12-30",9.71,9.76,9.71,9.76,300.0],["2021-12-31",9.75,9.76,9.75,9.76,1200.0],["2022-01-03",9.76,9.76,9.76,9.76,0.0],["2022-01-04",9.76,9.76,9.76,9.76,0.0],["2022-01-05",9.76,9.76,9.76,9.76,0.0],["2022-01-06",9.68,9.76,9.67,9.76,316900.0],["2022-01-07",9.74,9.78,9.73,9.78,1500.0],["2022-01-10",9.72,9.76,9.72,9.76,3900.0],["2022-01-11",9.69,9.69,9.69,9.69,200.0],["2022-01-12",9.69,9.69,9.69,9.69,0.0],["2022-01-13",9.69,9.69,9.69,9.69,0.0],["2022-01-14",9.69,9.69,9.69,9.69,0.0],["2022-01-18",9.75,9.75,9.74,9.74,11100.0],["2022-01-19",9.74,9.74,9.74,9.74,200.0],["2022-01-20",9.74,9.74,9.74,9.74,0.0],["2022-01-21",9.704,9.704,9.704,9.704,1100.0],["2022-01-24",9.62,9.64,9.6,9.64,1000.0],["2022-01-25",9.64,9.64,9.64,9.64,600.0],["2022-01-26",9.65,9.65,9.65,9.65,700.0],["2022-01-27",9.71,9.71,9.65,9.65,600.0],["2022-01-28",9.65,9.65,9.65,9.65,0.0],["2022-01-31",9.71,9.72,9.71,9.72,4100.0],["2022-02-01",9.71,9.73,9.71,9.73,9300.0],["2022-02-02",9.73,9.73,9.73,9.73,0.0],["2022-02-03",9.7,9.83,9.7,9.83,200.0],["2022-02-04",9.83,9.83,9.83,9.83,4700.0],["2022-02-07",9.76,9.79,9.73,9.79,17300.0],["2022-02-08",9.79,9.79,9.79,9.79,0.0],["2022-02-09",9.78,9.78,9.75,9.78,60200.0],["2022-02-10",9.71,9.74,9.71,9.73,14300.0],["2022-02-11",9.73,9.73,9.73,9.73,0.0],["2022-02-14",9.73,9.73,9.73,9.73,0.0],["2022-02-15",9.76,9.76,9.76,9.76,4700.0],["2022-02-16",9.72,9.73,9.7,9.72,27300.0],["2022-02-17",9.74,9.74,9.74,9.74,100.0],["2022-02-18",9.7,9.7,9.7,9.7,200.0],["2022-02-22",9.73,9.73,9.7,9.7,5100.0],["2022-02-23",9.7,9.7,9.7,9.7,100.0],["2022-02-24",9.7,9.7,9.7,9.7,0.0],["2022-02-25",9.65,9.65,9.65,9.65,100.0],["2022-02-28",9.65,9.65,9.65,9.65,0.0],["2022-03-01",9.67,9.67,9.65,9.67,3200.0],["2022-03-02",9.68,9.68,9.68,9.68,400.0],["2022-03-03",9.68,9.68,9.68,9.68,0.0],["2022-03-04",9.7,9.7,9.69,9.69,5000.0],["2022-03-07",9.69,9.69,9.69,9.69,0.0],["2022-03-08",9.65,9.65,9.65,9.65,300.0],["2022-03-09",9.65,9.65,9.65,9.65,0.0],["2022-03-10",9.65,9.65,9.65,9.65,322000.0],["2022-03-11",9.65,9.65,9.65,9.65,0.0],["2022-03-14",9.65,9.65,9.65,9.65,0.0],["2022-03-15",9.65,9.65,9.65,9.65,0.0],["2022-03-16",9.65,9.65,9.65,9.65,0.0],["2022-03-17",9.65,9.65,9.65,9.65,0.0],["2022-03-18",9.65,9.65,9.65,9.65,0.0],["2022-03-21",9.65,9.65,9.65,9.65,0.0],["2022-03-22",9.84,9.86,9.81,9.82,1487000.0],["2022-03-23",9.83,9.9,9.816,9.85,368500.0],["2022-03-24",9.87,9.885,9.81,9.86,100300.0],["2022-03-25",9.87,9.88,9.87,9.872,509000.0],["2022-03-28",9.88,9.88,9.85,9.88,59200.0],["2022-03-29",9.873,9.9,9.87,9.87,1900.0],["2022-03-30",9.854,9.89,9.854,9.87,170800.0],["2022-03-31",9.84,9.89,9.814,9.88,10600.0],["2022-04-01",9.84,9.84,9.8,9.81,1800.0],["2022-04-04",9.825,9.89,9.825,9.89,5500.0],["2022-04-05",9.88,9.92,9.87,9.89,102100.0],["2022-04-06",9.89,9.89,9.89,9.89,0.0],["2022-04-07",9.9,10.0,9.9,10.0,900.0],["2022-04-08",9.95,9.95,9.85,9.85,900.0],["2022-04-11",9.85,9.85,9.85,9.85,0.0],["2022-04-12",9.84,9.84,9.84,9.84,600.0],["2022-04-13",9.83,9.83,9.83,9.83,3000.0],["2022-04-14",9.86,9.89,9.83,9.84,6600.0],["2022-04-18",9.84,9.84,9.84,9.84,0.0],["2022-04-19",9.81,9.81,9.79,9.81,8500.0],["2022-04-20",9.81,9.81,9.8,9.81,9200.0],["2022-04-21",9.85,9.86,9.845,9.86,39900.0],["2022-04-22",9.86,9.86,9.86,9.86,0.0],["2022-04-25",9.82,9.82,9.79,9.82,27100.0],["2022-04-26",9.82,9.82,9.82,9.82,9700.0],["2022-04-27",9.83,9.83,9.82,9.825,2000.0],["2022-04-28",9.825,9.86,9.825,9.86,12000.0],["2022-04-29",9.86,9.88,9.86,9.87,7000.0],["2022-05-02",9.86,9.87,9.86,9.87,3500.0],["2022-05-03",9.82,9.82,9.82,9.82,300.0],["2022-05-04",9.82,9.82,9.8,9.81,5200.0],["2022-05-05",9.8,9.81,9.79,9.81,600.0],["2022-05-06",9.83,9.83,9.81,9.81,18900.0],["2022-05-09",9.86,9.925,9.795,9.81,159000.0],["2022-05-10",9.885,9.885,9.885,9.885,200.0],["2022-05-11",9.79,9.8,9.79,9.8,2100.0],["2022-05-12",9.8,9.81,9.78,9.78,185700.0],["2022-05-13",9.8,9.83,9.78,9.8,13300.0],["2022-05-16",9.78,9.78,9.78,9.78,1000.0],["2022-05-17",9.8,9.81,9.79,9.81,507800.0],["2022-05-18",9.78,9.8,9.78,9.78,1000.0],["2022-05-19",9.78,9.78,9.78,9.78,10100.0],["2022-05-20",9.8,9.8,9.78,9.78,4700.0],["2022-05-23",9.8,9.8,9.8,9.8,20000.0],["2022-05-24",9.78,9.78,9.78,9.78,4900.0],["2022-05-25",9.78,9.78,9.78,9.78,0.0],["2022-05-26",9.8,9.8,9.8,9.8,100.0],["2022-05-27",9.76,9.78,9.76,9.78,1100.0],["2022-05-31",9.8,9.8,9.79,9.79,900.0],["2022-06-01",9.79,9.79,9.79,9.79,4200.0],["2022-06-02",9.78,9.82,9.78,9.82,6300.0],["2022-06-03",9.8,9.8,9.8,9.8,200.0],["2022-06-06",9.8,9.8,9.79,9.79,3400.0],["2022-06-07",9.8,9.8,9.77,9.78,24000.0],["2022-06-08",9.78,9.78,9.78,9.78,48200.0],["2022-06-09",9.78,9.795,9.78,9.795,21200.0],["2022-06-10",9.8,9.8,9.8,9.8,200.0],["2022-06-13",9.8,9.8,9.8,9.8,0.0],["2022-06-14",9.8,9.8,9.77,9.77,6000.0],["2022-06-15",9.77,9.77,9.77,9.77,0.0],["2022-06-16",9.771,9.779,9.771,9.779,400.0],["2022-06-17",9.77,9.77,9.77,9.77,700.0],["2022-06-21",9.8,9.8,9.78,9.78,1300.0],["2022-06-22",9.8,9.8,9.77,9.77,8400.0],["2022-06-23",9.8,9.8,9.8,9.8,100.0],["2022-06-24",9.8,9.99,9.8,9.99,400.0],["2022-06-27",9.94,9.94,9.81,9.81,300.0],["2022-06-28",9.8,9.8,9.78,9.78,9500.0],["2022-06-29",9.78,9.78,9.775,9.775,38000.0],["2022-06-30",9.77,9.77,9.77,9.77,9200.0],["2022-07-01",10.3,10.3,9.8,9.8,800.0],["2022-07-05",9.8,9.8,9.8,9.8,0.0],["2022-07-06",9.77,9.8,9.77,9.77,126100.0],["2022-07-07",9.79,9.79,9.76,9.76,21300.0],["2022-07-08",9.76,9.76,9.76,9.76,34100.0],["2022-07-11",9.79,9.8,9.79,9.79,1200.0],["2022-07-12",9.79,9.79,9.79,9.79,0.0],["2022-07-13",9.8,9.8,9.8,9.8,100.0],["2022-07-14",9.78,9.78,9.78,9.78,200.0],["2022-07-15",9.78,9.78,9.78,9.78,0.0],["2022-07-18",9.8,9.8,9.78,9.79,279400.0],["2022-07-19",9.8,9.8,9.78,9.78,400.0],["2022-07-20",9.76,9.77,9.76,9.77,24500.0],["2022-07-21",9.77,9.78,9.77,9.78,11500.0],["2022-07-22",9.78,9.78,9.78,9.78,0.0],["2022-07-25",9.78,9.78,9.78,9.78,0.0],["2022-07-26",9.78,9.78,9.78,9.78,0.0],["2022-07-27",9.78,9.78,9.78,9.78,0.0],["2022-07-28",9.77,9.78,9.73,9.73,497000.0],["2022-07-29",9.74,9.74,9.72,9.74,188500.0],["2022-08-01",9.75,9.76,9.75,9.76,5400.0],["2022-08-02",10.3,10.3,9.77,9.77,5400.0],["2022-08-03",9.77,9.77,9.77,9.77,0.0],["2022-08-04",9.77,9.77,9.77,9.77,100.0],["2022-08-05",9.76,9.76,9.76,9.76,300.0],["2022-08-08",9.76,9.76,9.76,9.76,0.0],["2022-08-09",9.76,9.76,9.75,9.75,3500.0],["2022-08-10",9.75,9.79,9.75,9.75,9000.0],["2022-08-11",9.79,9.79,9.75,9.75,56200.0],["2022-08-12",9.75,9.75,9.75,9.75,100.0],["2022-08-15",9.76,9.76,9.76,9.76,600.0],["2022-08-16",9.76,9.76,9.76,9.76,0.0],["2022-08-17",10.3,10.3,9.77,9.78,176800.0],["2022-08-18",9.78,9.78,9.78,9.78,0.0],["2022-08-19",9.79,9.79,9.75,9.77,500.0],["2022-08-22",9.76,9.76,9.75,9.75,1800.0],["2022-08-23",9.75,9.75,9.75,9.75,0.0],["2022-08-24",9.79,9.79,9.74,9.74,200.0],["2022-08-25",9.75,9.75,9.75,9.75,700.0],["2022-08-26",9.76,9.76,9.76,9.76,1100.0],["2022-08-29",9.75,9.75,9.74,9.75,2600.0],["2022-08-30",9.75,9.75,9.74,9.74,2100.0],["2022-08-31",9.74,9.74,9.74,9.74,14400.0],["2022-09-01",9.74,9.74,9.74,9.74,100.0],["2022-09-02",9.74,9.74,9.74,9.74,100.0],["2022-09-06",9.75,9.75,9.74,9.74,2100.0],["2022-09-07",9.75,9.75,9.72,9.72,2800.0],["2022-09-08",9.74,9.74,9.74,9.74,600.0],["2022-09-09",9.74,9.74,9.74,9.74,800.0],["2022-09-12",9.75,9.75,9.73,9.73,1200.0],["2022-09-13",9.73,9.73,9.73,9.73,0.0],["2022-09-14",9.73,9.73,9.73,9.73,0.0],["2022-09-15",9.74,9.74,9.74,9.74,100.0],["2022-09-16",9.74,9.74,9.71,9.71,204000.0],["2022-09-19",9.75,9.78,9.72,9.72,51400.0],["2022-09-20",9.72,9.72,9.72,9.72,0.0],["2022-09-21",9.73,9.73,9.73,9.73,10600.0],["2022-09-22",9.74,9.74,9.71,9.71,19000.0],["2022-09-23",9.74,9.74,9.71,9.73,57700.0],["2022-09-26",9.73,9.73,9.72,9.72,12700.0],["2022-09-27",9.73,9.73,9.72,9.72,3200.0],["2022-09-28",9.71,9.72,9.7,9.7,528600.0],["2022-09-29",9.7,9.7,9.7,9.7,53200.0],["2022-09-30",9.72,9.73,9.72,9.73,57600.0],["2022-10-03",9.73,9.73,9.73,9.73,27000.0],["2022-10-04",9.73,9.74,9.73,9.74,17300.0],["2022-10-05",9.745,9.75,9.74,9.74,10600.0],["2022-10-06",9.75,9.76,9.75,9.76,1100.0],["2022-10-07",9.74,9.76,9.74,9.76,300.0],["2022-10-10",9.76,9.77,9.76,9.77,2500.0],["2022-10-11",9.77,9.77,9.77,9.77,642600.0],["2022-10-12",9.77,9.77,9.77,9.77,3800.0],["2022-10-13",9.73,9.77,9.73,9.77,12400.0],["2022-10-14",9.77,9.77,9.77,9.77,0.0],["2022-10-17",9.78,9.81,9.77,9.81,14700.0],["2022-10-18",9.8,9.8,9.8,9.8,131200.0],["2022-10-19",9.8,9.8,9.8,9.8,0.0],["2022-10-20",9.8,9.8,9.8,9.8,300.0],["2022-10-21",9.8,9.8,9.795,9.795,3100.0],["2022-10-24",9.79,9.79,9.785,9.785,6400.0],["2022-10-25",9.77,9.8,9.77,9.77,555000.0],["2022-10-26",9.77,9.79,9.77,9.79,86900.0],["2022-10-27",9.78,9.78,9.78,9.78,18900.0],["2022-10-28",9.8,9.81,9.8,9.81,2600.0],["2022-10-31",9.785,9.8,9.78,9.78,50900.0],["2022-11-01",9.776,9.795,9.776,9.79,33000.0],["2022-11-02",9.78,9.8,9.78,9.8,213100.0],["2022-11-03",9.8,9.8,9.8,9.8,0.0],["2022-11-04",9.8,9.8,9.8,9.8,220500.0],["2022-11-07",9.8,9.8,9.8,9.8,900.0],["2022-11-08",9.8,9.8,9.8,9.8,0.0],["2022-11-09",9.8,9.81,9.79,9.79,31600.0],["2022-11-10",9.8,9.81,9.8,9.81,1062200.0],["2022-11-11",9.8,9.8,9.8,9.8,25400.0],["2022-11-14",9.8,9.8,9.8,9.8,100.0],["2022-11-15",9.8,9.8,9.8,9.8,15500.0],["2022-11-16",9.8,9.8,9.8,9.8,0.0],["2022-11-17",9.805,9.805,9.79,9.79,171500.0],["2022-11-18",9.8,9.81,9.8,9.81,37100.0],["2022-11-21",9.805,9.81,9.805,9.81,17300.0],["2022-11-22",9.8,9.81,9.8,9.81,10400.0],["2022-11-23",9.81,9.82,9.8,9.81,370500.0],["2022-11-25",9.81,9.81,9.81,9.81,1500.0],["2022-11-28",10.3,10.3,9.795,9.81,3500.0],["2022-11-29",9.82,9.82,9.82,9.82,14000.0],["2022-11-30",9.82,9.82,9.82,9.82,100.0],["2022-12-01",9.82,9.82,9.82,9.82,4900.0],["2022-12-02",9.82,9.82,9.82,9.82,0.0],["2022-12-05",9.835,9.84,9.83,9.84,53200.0],["2022-12-06",9.84,9.84,9.84,9.84,0.0],["2022-12-07",9.86,9.86,9.86,9.86,100.0],["2022-12-08",9.86,9.86,9.86,9.86,13500.0],["2022-12-09",9.86,9.86,9.86,9.86,6200.0],["2022-12-12",9.86,9.86,9.86,9.86,0.0],["2022-12-13",9.87,9.87,9.87,9.87,200.0],["2022-12-14",9.86,9.87,9.86,9.87,400.0],["2022-12-15",9.95,9.95,9.91,9.92,73300.0],["2022-12-16",9.92,9.92,9.92,9.92,0.0],["2022-12-19",9.87,9.9,9.87,9.9,70300.0],["2022-12-20",9.86,9.89,9.86,9.89,70600.0],["2022-12-21",9.89,9.9,9.88,9.9,1100.0],["2022-12-22",10.4,10.4,9.9,9.91,5500.0],["2022-12-23",9.96,10.4,9.9,9.915,32400.0],["2022-12-27",9.92,9.92,9.92,9.92,600.0],["2022-12-28",9.92,9.92,9.92,9.92,0.0],["2022-12-29",9.925,9.94,9.92,9.935,12800.0],["2022-12-30",9.935,9.935,9.935,9.935,100.0],["2023-01-03",10.4,10.4,9.95,9.95,1100.0],["2023-01-04",9.955,9.97,9.955,9.965,17600.0],["2023-01-05",9.97,9.98,9.97,9.98,11500.0],["2023-01-06",10.0,10.0,10.0,10.0,600.0],["2023-01-09",10.5,10.5,10.0,10.0,800.0],["2023-01-10",10.0,10.0,10.0,10.0,100.0],["2023-01-11",10.0,10.005,9.97,10.0,127800.0],["2023-01-12",10.0,10.0,10.0,10.0,0.0],["2023-01-13",10.0,10.0,9.99,9.99,45100.0],["2023-01-17",9.99,9.99,9.98,9.99,1092700.0],["2023-01-18",9.99,9.99,9.99,9.99,300.0],["2023-01-19",10.0,10.0,9.995,10.0,619400.0],["2023-01-20",10.0,10.01,10.0,10.01,1700.0],["2023-01-23",9.99,9.99,9.99,9.99,200.0],["2023-01-24",10.0,10.0,10.0,10.0,100.0],["2023-01-25",10.3,10.5,10.0,10.02,7500.0],["2023-01-26",10.0,10.04,9.99,10.02,78200.0],["2023-01-27",10.02,10.02,10.02,10.02,0.0],["2023-01-30",10.02,10.02,10.02,10.02,0.0],["2023-01-31",10.03,10.03,10.03,10.03,100.0],["2023-02-01",10.03,10.03,10.02,10.02,41600.0],["2023-02-02",10.02,10.02,10.02,10.02,0.0],["2023-02-03",10.02,10.04,10.02,10.035,12100.0],["2023-02-06",10.025,10.04,10.02,10.03,176100.0],["2023-02-07",10.03,10.03,10.03,10.03,0.0],["2023-02-08",10.05,10.05,10.05,10.05,11000.0],["2023-02-09",10.03,10.03,10.03,10.03,6100.0],["2023-02-10",10.04,10.05,10.035,10.04,98000.0],["2023-02-13",10.5,10.5,10.03,10.03,6000.0],["2023-02-14",10.08,10.08,10.08,10.08,100.0],["2023-02-15",10.08,10.08,10.08,10.08,3400.0],["2023-02-16",10.08,10.08,10.08,10.08,300.0],["2023-02-17",10.06,10.07,10.04,10.04,196100.0],["2023-02-21",10.05,10.05,10.04,10.04,2800.0],["2023-02-22",10.05,10.06,10.05,10.06,248100.0],["2023-02-23",10.08,10.08,10.06,10.06,1700.0],["2023-02-24",10.06,10.07,10.06,10.06,116300.0],["2023-02-27",10.075,10.075,10.05,10.06,48600.0],["2023-02-28",10.55,10.55,10.06,10.06,22200.0],["2023-03-01",10.06,10.07,10.06,10.06,5800.0],["2023-03-02",10.08,10.09,10.08,10.08,213300.0],["2023-03-03",10.09,10.09,10.08,10.08,8200.0],["2023-03-06",10.08,10.1,10.08,10.08,128700.0],["2023-03-07",10.09,10.09,10.09,10.09,100000.0],["2023-03-08",10.105,10.105,10.09,10.09,1003000.0],["2023-03-09",10.11,10.11,10.09,10.09,400.0],["2023-03-10",10.09,10.09,10.09,10.09,13200.0],["2023-03-13",10.44,10.44,10.105,10.105,600.0],["2023-03-14",10.13,10.13,10.13,10.13,500.0],["2023-03-15",10.08,10.08,10.08,10.08,100.0],["2023-03-16",10.19,10.19,10.19,10.19,200.0],["2023-03-17",10.08,10.09,10.08,10.09,800.0],["2023-03-20",10.1,10.18,10.095,10.18,8200.0],["2023-03-21",10.18,10.18,10.18,10.18,100.0],["2023-03-22",10.18,10.18,10.18,10.18,100.0],["2023-03-23",10.18,10.18,10.18,10.18,0.0],["2023-03-24",10.18,10.18,10.18,10.18,0.0],["2023-03-27",10.17,10.19,10.17,10.19,1900.0],["2023-03-28",10.19,10.19,10.19,10.19,0.0],["2023-03-29",10.19,10.19,10.19,10.19,0.0],["2023-03-30",10.14,10.14,10.12,10.12,2700.0],["2023-03-31",10.12,10.12,10.12,10.12,0.0],["2023-04-03",10.13,10.14,10.12,10.14,135100.0],["2023-04-04",10.13,10.13,10.12,10.12,5900.0],["2023-04-05",10.12,10.12,10.12,10.12,0.0],["2023-04-06",10.12,10.12,10.12,10.12,0.0],["2023-04-10",10.12,10.12,10.12,10.12,0.0],["2023-04-11",10.14,10.14,10.13,10.13,400.0],["2023-04-12",10.14,10.15,10.14,10.14,32100.0],["2023-04-13",10.14,10.14,10.14,10.14,0.0],["2023-04-14",10.14,10.14,10.14,10.14,0.0],["2023-04-17",10.15,10.15,10.15,10.15,300.0],["2023-04-18",10.15,10.15,10.15,10.15,300.0],["2023-04-19",10.15,10.16,10.15,10.16,300.0],["2023-04-20",10.15,10.15,10.15,10.15,100.0],["2023-04-21",10.65,10.65,10.155,10.17,4800.0],["2023-04-24",10.17,10.19,10.17,10.19,258400.0],["2023-04-25",10.16,10.24,10.16,10.17,5000.0],["2023-04-26",10.21,10.21,10.17,10.17,600.0],["2023-04-27",10.17,10.17,10.17,10.17,0.0],["2023-04-28",10.17,10.17,10.17,10.17,0.0],["2023-05-01",10.22,10.24,10.17,10.2,5600.0],["2023-05-02",10.2,10.2,10.2,10.2,300.0],["2023-05-03",10.2,10.2,10.2,10.2,0.0],["2023-05-04",10.2,10.2,10.2,10.2,0.0],["2023-05-05",10.175,10.21,10.175,10.2,231100.0],["2023-05-08",10.2,10.2,10.2,10.2,93900.0],["2023-05-09",10.2,10.22,10.2,10.21,25400.0],["2023-05-10",10.21,10.21,10.21,10.21,0.0],["2023-05-11",10.21,10.21,10.21,10.21,0.0],["2023-05-12",10.21,10.21,10.21,10.21,0.0],["2023-05-15",10.21,10.21,10.21,10.21,0.0],["2023-05-16",10.22,10.22,10.21,10.21,97500.0],["2023-05-17",10.21,10.22,10.21,10.215,245300.0],["2023-05-18",10.21,10.22,10.21,10.21,127400.0],["2023-05-19",10.215,10.215,10.215,10.215,500.0],["2023-05-22",10.21,10.23,10.21,10.22,83900.0],["2023-05-23",10.225,10.23,10.22,10.22,69700.0],["2023-05-24",10.21,10.23,10.21,10.22,1800.0],["2023-05-25",10.23,10.23,10.225,10.23,900.0],["2023-05-26",10.23,10.23,10.23,10.23,2800.0],["2023-05-30",10.23,10.24,10.22,10.22,506000.0],["2023-05-31",10.24,10.26,10.24,10.24,1415200.0],["2023-06-01",10.25,10.25,10.25,10.25,868600.0],["2023-06-02",10.25,10.26,10.25,10.26,1000.0],["2023-06-05",10.26,10.26,10.26,10.26,100.0],["2023-06-06",10.25,10.27,10.24,10.25,332400.0],["2023-06-07",10.25,10.25,10.25,10.25,0.0],["2023-06-08",10.25,10.26,10.25,10.25,521600.0],["2023-06-09",10.25,10.26,10.25,10.25,32000.0],["2023-06-12",10.26,10.29,10.25,10.26,1805000.0],["2023-06-13",10.27,10.28,10.26,10.27,1918200.0],["2023-06-14",10.28,10.28,10.23,10.26,371700.0],["2023-06-15",10.26,10.265,10.24,10.24,1100.0],["2023-06-16",10.25,10.985,10.07,10.07,214500.0],["2023-06-20",10.29,10.3,10.08,10.12,34800.0],["2023-06-21",10.14,10.3,10.09,10.21,47000.0],["2023-06-22",10.21,10.29,10.18,10.24,48400.0],["2023-06-23",10.22,10.3,10.09,10.13,1419400.0],["2023-06-26",10.12,10.15,10.12,10.13,11300.0],["2023-06-27",10.13,10.13,10.11,10.11,22100.0],["2023-06-28",10.1,10.11,10.09,10.1,263300.0],["2023-06-29",10.1,10.1,10.07,10.09,34200.0],["2023-06-30",10.09,10.12,10.07,10.12,1600.0],["2023-07-03",10.11,10.11,10.11,10.11,2100.0],["2023-07-05",10.12,10.15,10.117,10.15,3100.0],["2023-07-06",10.12,10.16,10.12,10.16,500.0],["2023-07-07",10.16,10.16,10.16,10.16,0.0],["2023-07-10",10.15,10.15,10.15,10.15,500.0],["2023-07-11",10.13,10.17,10.09,10.17,4200.0],["2023-07-12",10.16,10.16,10.16,10.16,300.0],["2023-07-13",10.16,10.17,10.13,10.13,8600.0],["2023-07-14",10.13,10.13,10.13,10.13,0.0],["2023-07-17",10.13,10.16,10.13,10.15,5200.0],["2023-07-18",10.15,10.15,10.15,10.15,0.0],["2023-07-19",10.145,10.145,10.145,10.145,1800.0],["2023-07-20",10.13,10.13,10.13,10.13,300.0],["2023-07-21",10.14,10.14,10.13,10.14,4600.0],["2023-07-24",10.14,10.16,10.14,10.15,86600.0],["2023-07-25",10.15,10.15,10.15,10.15,0.0],["2023-07-26",10.164,10.164,10.164,10.164,2000.0],["2023-07-27",10.164,10.164,10.164,10.164,0.0],["2023-07-28",10.16,10.17,10.16,10.17,250600.0],["2023-07-31",10.13,10.13,10.13,10.13,2600.0],["2023-08-01",10.13,10.13,10.13,10.13,0.0],["2023-08-02",10.13,10.131,10.13,10.13,5100.0],["2023-08-03",10.14,10.17,10.14,10.17,1600.0],["2023-08-04",10.13,10.17,10.13,10.17,700.0],["2023-08-07",10.17,10.17,10.17,10.17,0.0],["2023-08-08",10.17,10.17,10.17,10.17,0.0],["2023-08-09",10.16,10.16,10.15,10.15,2700.0],["2023-08-10",10.15,10.15,10.15,10.15,100.0],["2023-08-11",10.15,10.157,10.15,10.157,400.0],["2023-08-14",10.15,10.15,10.15,10.15,200.0],["2023-08-15",10.15,10.15,10.15,10.15,0.0],["2023-08-16",10.15,10.15,10.15,10.15,200.0],["2023-08-17",10.15,10.15,10.15,10.15,0.0],["2023-08-18",10.16,10.16,10.16,10.16,100.0],["2023-08-21",10.16,10.16,10.16,10.16,0.0],["2023-08-22",10.15,10.15,10.15,10.15,300.0],["2023-08-23",10.15,10.15,10.15,10.15,0.0],["2023-08-24",10.15,10.15,10.15,10.15,0.0],["2023-08-25",10.15,10.15,10.15,10.15,0.0],["2023-08-28",10.15,10.15,10.15,10.15,0.0],["2023-08-29",10.17,10.17,10.13,10.13,18700.0],["2023-08-30",10.14,10.14,10.14,10.14,5900.0],["2023-08-31",10.14,10.14,10.14,10.14,0.0],["2023-09-01",10.14,10.14,10.14,10.14,0.0],["2023-09-05",10.14,10.14,10.14,10.14,0.0],["2023-09-06",10.14,10.14,10.14,10.14,0.0],["2023-09-07",10.15,10.22,10.15,10.21,19100.0],["2023-09-08",10.18,10.18,10.18,10.18,300.0],["2023-09-11",10.18,10.18,10.18,10.18,0.0],["2023-09-12",10.18,10.18,10.18,10.18,0.0],["2023-09-13",10.22,10.23,10.22,10.23,1500.0],["2023-09-14",10.23,10.23,10.23,10.23,0.0],["2023-09-15",10.23,10.23,10.23,10.23,1200.0],["2023-09-18",10.22,10.22,10.22,10.22,1000.0],["2023-09-19",10.23,10.23,10.23,10.23,200.0],["2023-09-20",10.23,10.25,10.23,10.25,2100.0],["2023-09-21",10.25,10.25,10.25,10.25,100.0],["2023-09-22",10.25,10.25,10.25,10.25,100.0],["2023-09-25",10.25,10.25,10.25,10.25,0.0],["2023-09-26",10.23,10.23,10.23,10.23,3700.0],["2023-09-27",10.23,10.23,10.23,10.23,0.0],["2023-09-28",10.23,10.25,10.23,10.25,400.0],["2023-09-29",10.25,10.25,10.25,10.25,300.0],["2023-10-02",10.26,10.26,10.26,10.26,600.0],["2023-10-03",10.26,10.26,10.26,10.26,100.0],["2023-10-04",10.26,10.26,10.26,10.26,0.0],["2023-10-05",10.26,10.26,10.26,10.26,300.0],["2023-10-06",10.26,10.26,10.26,10.26,0.0],["2023-10-09",10.26,10.26,10.26,10.26,0.0],["2023-10-10",10.26,10.26,10.26,10.26,0.0],["2023-10-11",10.26,10.26,10.26,10.26,100.0],["2023-10-12",10.25,10.25,10.25,10.25,900.0],["2023-10-13",10.25,10.25,10.25,10.25,0.0],["2023-10-16",10.25,10.25,10.25,10.25,0.0],["2023-10-17",10.25,10.25,10.25,10.25,0.0],["2023-10-18",10.24,10.24,10.24,10.24,3000.0],["2023-10-19",10.24,10.24,10.24,10.24,0.0],["2023-10-20",10.24,10.24,10.24,10.24,0.0],["2023-10-23",10.24,10.24,10.24,10.24,0.0],["2023-10-24",10.24,10.24,10.24,10.24,0.0],["2023-10-25",10.24,10.24,10.24,10.24,0.0],["2023-10-26",10.24,10.24,10.24,10.24,200.0],["2023-10-27",10.23,10.23,10.23,10.23,29400.0],["2023-10-30",10.22,10.22,10.22,10.22,200.0],["2023-10-31",10.22,10.22,10.22,10.22,0.0],["2023-11-01",10.22,10.22,10.22,10.22,0.0],["2023-11-02",10.22,10.22,10.22,10.22,0.0],["2023-11-03",10.24,10.24,10.24,10.24,100.0],["2023-11-06",10.24,10.24,10.24,10.24,100.0],["2023-11-07",10.24,10.24,10.24,10.24,0.0],["2023-11-08",10.22,10.22,10.22,10.22,100.0],["2023-11-09",10.22,10.22,10.22,10.22,0.0],["2023-11-10",10.22,10.22,10.22,10.22,0.0],["2023-11-13",10.22,10.22,10.22,10.22,0.0],["2023-11-14",10.23,10.23,10.22,10.22,700.0],["2023-11-15",10.22,10.22,10.22,10.22,0.0],["2023-11-16",10.22,10.22,10.22,10.22,0.0],["2023-11-17",10.22,10.22,10.22,10.22,200.0],["2023-11-20",10.22,10.22,10.22,10.22,0.0],["2023-11-21",10.22,10.22,10.22,10.22,200.0],["2023-11-22",10.22,10.22,10.22,10.22,0.0],["2023-11-24",10.24,10.26,10.24,10.26,2700.0],["2023-11-27",10.23,10.25,10.23,10.24,2600.0],["2023-11-28",10.24,10.24,10.24,10.24,0.0],["2023-11-29",10.24,10.24,10.24,10.24,0.0],["2023-11-30",10.24,10.24,10.24,10.24,2300.0],["2023-12-01",10.24,10.24,10.24,10.24,0.0],["2023-12-04",10.24,10.24,10.24,10.24,0.0],["2023-12-05",10.24,10.24,10.24,10.24,0.0],["2023-12-06",10.24,10.24,10.24,10.24,0.0],["2023-12-07",10.24,10.24,10.24,10.24,0.0],["2023-12-08",10.23,10.23,10.22,10.22,270000.0],["2023-12-11",10.23,10.23,10.22,10.22,65700.0],["2023-12-12",10.22,10.22,10.22,10.22,0.0],["2023-12-13",10.22,10.242,10.22,10.22,40100.0],["2023-12-14",10.23,10.23,10.23,10.23,400.0],["2023-12-15",10.23,10.23,10.23,10.23,100.0],["2023-12-18",10.23,10.23,10.23,10.23,0.0],["2023-12-19",10.23,10.235,10.22,10.22,8700.0],["2023-12-20",10.22,10.22,10.22,10.22,0.0],["2023-12-21",10.22,10.22,10.22,10.22,0.0],["2023-12-22",10.22,10.22,10.22,10.22,9500.0],["2023-12-26",10.22,10.22,10.22,10.22,0.0],["2023-12-27",10.22,10.22,10.22,10.22,0.0],["2023-12-28",10.22,10.235,10.22,10.235,33800.0],["2023-12-29",10.23,10.23,10.22,10.22,44800.0],["2024-01-02",10.22,10.22,10.22,10.22,0.0],["2024-01-03",10.22,10.22,10.22,10.22,0.0],["2024-01-04",10.22,10.22,10.22,10.22,200.0],["2024-01-05",10.211,10.24,10.21,10.21,2000.0],["2024-01-08",10.239,10.24,10.21,10.21,3200.0],["2024-01-09",10.21,10.21,10.21,10.21,0.0],["2024-01-10",10.22,10.22,10.22,10.22,200.0],["2024-01-11",10.24,10.24,10.24,10.24,200.0],["2024-01-12",10.24,10.24,10.24,10.24,0.0],["2024-01-16",10.24,10.24,10.215,10.22,18900.0],["2024-01-17",10.22,10.22,10.21,10.22,62200.0],["2024-01-18",10.22,10.22,10.22,10.22,0.0],["2024-01-19",10.225,10.23,10.225,10.23,1800.0],["2024-01-22",10.23,10.23,10.23,10.23,0.0],["2024-01-23",10.23,10.23,10.23,10.23,300.0],["2024-01-24",10.23,10.23,10.229,10.23,3900.0],["2024-01-25",10.23,10.23,10.23,10.23,0.0],["2024-01-26",10.23,10.24,10.23,10.24,5000.0],["2024-01-29",10.24,10.24,10.24,10.24,0.0],["2024-01-30",10.24,10.24,10.24,10.24,0.0],["2024-01-31",10.25,10.25,10.25,10.25,3500.0],["2024-02-01",10.25,10.25,10.25,10.25,0.0],["2024-02-02",10.25,10.25,10.25,10.25,0.0],["2024-02-05",10.25,10.25,10.25,10.25,0.0],["2024-02-06",10.23,10.23,10.23,10.23,375000.0],["2024-02-07",10.23,10.23,10.23,10.23,0.0],["2024-02-08",10.23,10.23,10.23,10.23,0.0],["2024-02-09",10.23,10.23,10.23,10.23,0.0],["2024-02-12",10.25,10.25,10.245,10.245,2000.0],["2024-02-13",10.25,10.25,10.25,10.25,100.0],["2024-02-14",10.23,10.23,10.23,10.23,200.0],["2024-02-15",10.23,10.23,10.23,10.23,100.0],["2024-02-16",10.24,10.28,10.24,10.26,12400.0],["2024-02-20",10.277,10.277,10.277,10.277,200.0],["2024-02-21",10.265,10.265,10.265,10.265,200.0],["2024-02-22",10.265,10.265,10.265,10.265,0.0],["2024-02-23",10.25,10.25,10.25,10.25,500.0],["2024-02-26",10.25,10.25,10.25,10.25,200.0],["2024-02-27",10.25,10.28,10.25,10.28,11100.0],["2024-02-28",10.26,10.26,10.26,10.26,200.0],["2024-02-29",10.26,10.26,10.26,10.26,0.0],["2024-03-01",10.26,10.26,10.26,10.26,0.0],["2024-03-04",10.25,10.28,10.25,10.28,300.0],["2024-03-05",10.28,10.28,10.28,10.28,0.0],["2024-03-06",10.26,10.26,10.26,10.26,300.0],["2024-03-07",10.28,10.28,10.28,10.28,300.0],["2024-03-08",10.26,10.28,10.26,10.28,2600.0],["2024-03-11",10.28,10.28,10.27,10.27,103300.0],["2024-03-12",10.27,10.27,10.27,10.27,2700.0],["2024-03-13",10.28,10.3,10.28,10.3,3200.0],["2024-03-14",10.295,10.3,10.295,10.3,600.0],["2024-03-15",10.305,10.305,10.305,10.305,200.0],["2024-03-18",10.305,10.305,10.305,10.305,0.0],["2024-03-19",10.305,10.305,10.305,10.305,0.0],["2024-03-20",10.305,10.305,10.305,10.305,800.0],["2024-03-21",10.305,10.305,10.305,10.305,0.0],["2024-03-22",10.305,10.305,10.305,10.305,0.0],["2024-03-25",10.305,10.305,10.305,10.305,0.0],["2024-03-26",10.305,10.305,10.305,10.305,0.0],["2024-03-27",10.3,10.3,10.3,10.3,300.0],["2024-03-28",10.3,10.3,10.3,10.3,0.0],["2024-04-01",10.3,10.31,10.3,10.31,200.0],["2024-04-02",10.31,10.35,10.31,10.32,4500.0],["2024-04-03",10.329,10.36,10.329,10.36,20200.0],["2024-04-04",10.38,10.38,10.38,10.38,2200.0],["2024-04-05",10.38,10.38,10.38,10.38,200.0],["2024-04-08",10.38,10.38,10.38,10.38,0.0],["2024-04-09",10.4,10.5,10.4,10.41,20700.0],["2024-04-10",10.4,10.43,10.4,10.41,3100.0],["2024-04-11",10.41,10.42,10.41,10.42,91500.0],["2024-04-12",10.42,10.42,10.41,10.41,400.0],["2024-04-15",10.43,10.56,10.43,10.51,616400.0],["2024-04-16",10.55,10.55,10.53,10.53,3400.0],["2024-04-17",10.53,10.53,10.53,10.53,0.0],["2024-04-18",10.53,10.53,10.53,10.53,0.0],["2024-04-19",10.51,10.511,10.48,10.51,4500.0],["2024-04-22",10.51,10.51,10.51,10.51,0.0],["2024-04-23",10.51,10.51,10.51,10.51,0.0],["2024-04-24",10.51,10.51,10.51,10.51,0.0],["2024-04-25",10.51,10.51,10.51,10.51,0.0],["2024-04-26",10.51,10.51,10.51,10.51,0.0],["2024-04-29",10.47,10.5,10.47,10.5,500.0],["2024-04-30",10.5,10.5,10.5,10.5,0.0],["2024-05-01",10.48,10.48,10.45,10.45,2100.0],["2024-05-02",10.5,10.5,10.5,10.5,27400.0],["2024-05-03",10.5,10.5,10.5,10.5,0.0],["2024-05-06",10.5,10.5,10.5,10.5,600.0],["2024-05-07",10.53,10.54,10.48,10.5,13200.0],["2024-05-08",10.5,10.5,10.49,10.5,40100.0],["2024-05-09",10.5,10.5,10.49,10.49,112400.0],["2024-05-10",10.5,10.5,10.5,10.5,13400.0],["2024-05-13",10.51,10.55,10.49,10.49,15000.0],["2024-05-14",10.49,10.49,10.49,10.49,0.0],["2024-05-15",10.49,10.49,10.49,10.49,0.0],["2024-05-16",10.54,10.54,10.54,10.54,800.0],["2024-05-17",10.55,10.58,10.49,10.5,77300.0],["2024-05-20",10.51,10.52,10.505,10.51,13600.0],["2024-05-21",10.51,10.51,10.51,10.51,0.0],["2024-05-22",10.52,10.52,10.51,10.51,700.0],["2024-05-23",10.52,10.6,10.49,10.54,62900.0],["2024-05-24",10.55,10.57,10.53,10.57,15000.0],["2024-05-28",10.552,10.59,10.54,10.59,16600.0],["2024-05-29",10.585,10.62,10.585,10.62,7100.0],["2024-05-30",10.56,10.56,10.56,10.56,1300.0],["2024-05-31",10.595,10.63,10.595,10.63,5400.0],["2024-06-03",10.6,10.64,10.58,10.64,12400.0],["2024-06-04",10.64,10.64,10.6,10.64,3100.0],["2024-06-05",10.606,10.64,10.6,10.64,4700.0],["2024-06-06",10.62,10.62,10.6,10.62,5500.0],["2024-06-07",10.62,10.62,10.62,10.62,500.0],["2024-06-10",10.62,10.62,10.62,10.62,0.0],["2024-06-11",10.62,10.62,10.61,10.62,3300.0],["2024-06-12",10.62,10.62,10.62,10.62,0.0],["2024-06-13",10.6,10.61,10.59,10.605,50300.0],["2024-06-14",10.61,10.62,10.59,10.6,72400.0],["2024-06-17",10.6,10.6,10.596,10.596,1100.0],["2024-06-18",10.59,10.59,10.589,10.59,6000.0],["2024-06-20",10.6,10.6,10.59,10.59,6600.0],["2024-06-21",10.6,10.6,10.57,10.59,5400.0],["2024-06-24",10.44,10.44,10.42,10.44,3500.0],["2024-06-25",10.44,10.44,10.44,10.44,0.0],["2024-06-26",10.505,10.588,10.505,10.588,1200.0],["2024-06-27",10.588,10.588,10.588,10.588,142300.0],["2024-06-28",10.588,10.588,10.588,10.588,107800.0],["2024-07-01",10.6,10.64,10.59,10.62,6100.0],["2024-07-02",10.62,10.62,10.62,10.62,0.0],["2024-07-03",10.62,10.62,10.62,10.62,0.0],["2024-07-05",10.54,10.565,10.54,10.565,800.0],["2024-07-08",10.565,10.565,10.565,10.565,0.0],["2024-07-09",10.6,10.6,10.6,10.6,200.0],["2024-07-10",10.6,10.6,10.6,10.6,0.0],["2024-07-11",10.55,10.61,10.55,10.61,4400.0],["2024-07-12",10.55,10.575,10.55,10.55,29100.0],["2024-07-15",10.6,10.6,10.54,10.54,9400.0],["2024-07-16",10.545,10.58,10.52,10.52,34900.0],["2024-07-17",10.55,10.55,10.52,10.52,7000.0],["2024-07-18",10.52,10.535,10.52,10.52,3000.0],["2024-07-19",10.52,10.52,10.52,10.52,0.0],["2024-07-22",10.51,10.511,10.5,10.5,12800.0],["2024-07-23",10.515,10.52,10.515,10.52,700.0],["2024-07-24",10.5,10.5,10.5,10.5,33100.0],["2024-07-25",10.49,10.49,10.49,10.49,100.0],["2024-07-26",10.49,10.49,10.49,10.49,0.0],["2024-07-29",10.51,10.51,10.51,10.51,100.0],["2024-07-30",10.51,10.51,10.51,10.51,0.0],["2024-07-31",10.51,10.51,10.51,10.51,0.0],["2024-08-01",10.53,10.53,10.5,10.5,20700.0],["2024-08-02",10.51,10.51,10.51,10.51,100.0],["2024-08-05",10.49,10.51,10.49,10.49,3800.0],["2024-08-06",10.53,10.53,10.53,10.53,1100.0],["2024-08-07",10.53,10.53,10.51,10.51,1200.0],["2024-08-08",10.51,10.51,10.51,10.51,1400.0],["2024-08-09",10.525,10.53,10.525,10.53,400.0],["2024-08-12",10.53,10.53,10.53,10.53,0.0],["2024-08-13",10.53,10.53,10.53,10.53,0.0],["2024-08-14",10.53,10.53,10.53,10.53,0.0],["2024-08-15",10.53,10.53,10.53,10.53,0.0],["2024-08-16",10.5,10.5,10.5,10.5,31200.0],["2024-08-19",10.51,10.51,10.51,10.51,1100.0],["2024-08-20",10.51,10.51,10.51,10.51,0.0],["2024-08-21",10.49,10.49,10.49,10.49,1200.0],["2024-08-22",10.49,10.49,10.49,10.49,0.0],["2024-08-23",10.49,10.49,10.49,10.49,0.0],["2024-08-26",10.49,10.49,10.49,10.49,0.0],["2024-08-27",10.49,10.49,10.49,10.49,0.0],["2024-08-28",10.49,10.49,10.49,10.49,0.0],["2024-08-29",10.49,10.49,10.49,10.49,1200.0],["2024-08-30",10.49,10.49,10.49,10.49,100.0],["2024-09-03",10.49,10.49,10.49,10.49,0.0],["2024-09-04",10.49,10.49,10.49,10.49,0.0],["2024-09-05",10.49,10.49,10.49,10.49,0.0],["2024-09-06",10.49,10.49,10.49,10.49,0.0],["2024-09-09",10.49,10.49,10.49,10.49,0.0],["2024-09-10",10.49,10.49,10.49,10.49,0.0],["2024-09-11",10.49,10.49,10.49,10.49,0.0],["2024-09-12",10.49,10.49,10.49,10.49,0.0],["2024-09-13",10.49,10.49,10.49,10.49,0.0],["2024-09-16",10.49,10.49,10.49,10.49,0.0],["2024-09-17",10.49,10.49,10.49,10.49,0.0],["2024-09-18",10.49,10.49,10.49,10.49,0.0],["2024-09-19",10.49,10.49,10.49,10.49,0.0],["2024-09-20",10.49,10.49,10.49,10.49,300.0],["2024-09-23",10.52,10.52,10.52,10.52,500.0],["2024-09-24",10.52,10.52,10.52,10.52,200.0],["2024-09-25",10.52,10.52,10.52,10.52,0.0],["2024-09-26",10.53,10.54,10.51,10.51,5800.0],["2024-09-27",10.528,10.528,10.528,10.528,500.0],["2024-09-30",10.528,10.528,10.528,10.528,800.0],["2024-10-01",10.52,10.55,10.52,10.55,5100.0],["2024-10-02",10.53,10.53,10.52,10.52,4100.0],["2024-10-03",10.55,10.55,10.55,10.55,300.0],["2024-10-04",10.55,10.55,10.55,10.55,300.0],["2024-10-07",10.549,10.579,10.549,10.55,5300.0],["2024-10-08",10.55,10.55,10.55,10.55,0.0],["2024-10-09",10.55,10.55,10.55,10.55,0.0],["2024-10-10",10.55,10.55,10.55,10.55,0.0],["2024-10-11",10.55,10.57,10.54,10.55,2600.0],["2024-10-14",10.54,10.55,10.54,10.55,7300.0],["2024-10-15",10.56,10.57,10.55,10.55,4100.0],["2024-10-16",10.55,10.55,10.55,10.55,0.0],["2024-10-17",10.57,10.57,10.54,10.54,400.0],["2024-10-18",10.599,10.599,10.599,10.599,500.0],["2024-10-21",10.57,10.6,10.57,10.6,2200.0],["2024-10-22",10.6,10.6,10.6,10.6,100.0],["2024-10-23",10.6,10.6,10.6,10.6,500.0],["2024-10-24",10.6,10.6,10.6,10.6,0.0],["2024-10-25",10.6,10.6,10.6,10.6,0.0],["2024-10-28",10.6,10.6,10.6,10.6,400.0],["2024-10-29",10.6,10.6,10.6,10.6,0.0],["2024-10-30",10.6,10.6,10.6,10.6,0.0],["2024-10-31",10.56,10.56,10.551,10.551,500.0],["2024-11-01",10.59,10.59,10.59,10.59,100.0],["2024-11-04",10.59,10.59,10.59,10.59,0.0],["2024-11-05",10.59,10.59,10.59,10.59,0.0],["2024-11-06",10.59,10.59,10.59,10.59,0.0],["2024-11-07",10.59,10.59,10.59,10.59,0.0],["2024-11-08",10.59,10.59,10.59,10.59,0.0],["2024-11-11",10.59,10.59,10.59,10.59,0.0],["2024-11-12",10.6,10.6,10.6,10.6,5900.0],["2024-11-13",10.68,10.96,10.65,10.76,373000.0],["2024-11-14",10.82,11.29,10.82,11.15,116800.0],["2024-11-15",11.283,11.29,11.1,11.11,40900.0],["2024-11-18",11.22,11.25,11.01,11.1,66600.0],["2024-11-19",11.2,11.25,11.08,11.23,438000.0],["2024-11-20",11.16,11.28,11.15,11.25,464300.0],["2024-11-21",11.4,11.675,11.4,11.525,93700.0],["2024-11-22",11.6,11.6,11.32,11.42,51100.0],["2024-11-25",11.5,11.51,11.39,11.395,76000.0],["2024-11-26",11.351,11.385,11.34,11.35,75400.0],["2024-11-27",11.257,11.26,10.61,10.955,51300.0],["2024-11-29",11.06,11.131,10.93,10.94,35500.0],["2024-12-02",11.11,11.208,10.71,11.12,205600.0],["2024-12-03",11.49,11.49,11.01,11.04,161600.0],["2024-12-04",11.18,13.54,11.12,12.52,772800.0],["2024-12-05",13.0,13.74,12.63,13.5,262200.0],["2024-12-06",14.05,14.99,13.5,13.88,246100.0],["2024-12-09",14.19,14.19,13.3,13.4,102900.0],["2024-12-10",13.85,13.943,11.9,12.24,88400.0],["2024-12-11",14.25,14.42,12.01,13.35,450200.0],["2024-12-12",13.86,13.99,13.38,13.6,345400.0],["2024-12-13",13.8,13.8,11.403,12.03,346300.0],["2024-12-16",12.06,12.55,10.67,10.67,286600.0],["2024-12-17",10.7,10.8,9.26,9.57,252700.0],["2024-12-18",9.25,9.66,8.15,8.31,221800.0],["2024-12-19",8.2,8.477,7.611,8.36,111300.0],["2024-12-20",8.78,8.99,8.08,8.19,94800.0],["2024-12-23",8.44,8.8,6.55,6.89,140400.0],["2024-12-24",7.0,8.0,6.8,7.7,94700.0],["2024-12-26",7.7,8.6,7.7,8.41,158200.0],["2024-12-27",8.5,8.695,8.269,8.5,55500.0],["2024-12-30",9.26,9.28,8.76,8.86,347000.0],["2024-12-31",9.19,9.19,8.77,8.89,92300.0],["2025-01-02",9.2,9.28,8.4,8.5,85200.0],["2025-01-03",8.75,8.91,8.5,8.64,52400.0],["2025-01-06",9.0,9.03,8.65,8.91,114000.0],["2025-01-07",8.96,9.04,8.61,8.89,99700.0],["2025-01-08",8.79,8.95,8.65,8.9,100100.0],["2025-01-10",8.95,8.97,8.6,8.73,118800.0],["2025-01-13",8.75,8.9,6.85,7.2,186000.0],["2025-01-14",7.96,8.18,7.405,7.72,74100.0],["2025-01-15",8.0,9.305,8.0,8.96,102100.0],["2025-01-16",9.0,9.29,8.755,8.94,126700.0],["2025-01-17",9.24,10.188,9.009,9.82,153800.0],["2025-01-21",10.4,10.52,9.02,9.15,186000.0],["2025-01-22",9.15,9.91,9.04,9.57,105400.0],["2025-01-23",9.89,9.89,9.33,9.56,88700.0],["2025-01-24",9.74,9.898,9.41,9.55,62900.0],["2025-01-27",9.44,9.45,8.71,9.02,99300.0],["2025-01-28",9.02,9.16,8.69,8.87,33000.0],["2025-01-29",8.93,9.143,8.41,8.51,33700.0],["2025-01-30",8.55,9.345,8.383,8.9,55200.0],["2025-01-31",8.85,8.97,8.5,8.56,30600.0],["2025-02-03",8.4,8.615,8.16,8.16,42500.0],["2025-02-04",8.08,8.47,7.801,8.42,64700.0],["2025-02-05",8.4,8.44,7.85,7.86,56800.0],["2025-02-06",7.88,8.25,7.88,7.9,41500.0],["2025-02-07",8.05,8.15,7.32,7.5,110800.0],["2025-02-10",7.53,7.79,7.51,7.51,31900.0],["2025-02-11",7.59,7.67,7.52,7.56,33100.0],["2025-02-12",7.55,7.59,6.9,7.03,111600.0],["2025-02-13",7.06,7.5,7.06,7.5,33500.0],["2025-02-14",7.5,7.702,7.11,7.18,36000.0],["2025-02-18",7.19,7.35,7.0,7.27,52900.0],["2025-02-19",7.27,7.4,7.023,7.03,34300.0],["2025-02-20",7.11,7.175,6.81,6.82,28200.0],["2025-02-21",6.95,7.001,6.32,6.32,55100.0],["2025-02-24",6.36,6.4,5.99,6.02,48500.0],["2025-02-25",6.0,6.297,5.903,6.1,33300.0],["2025-02-26",6.28,7.34,6.1,7.11,53600.0],["2025-02-27",7.1,7.42,6.725,6.94,33500.0],["2025-02-28",6.94,6.94,6.6,6.71,8800.0],["2025-03-03",6.98,7.77,6.55,6.73,42700.0],["2025-03-04",6.68,6.68,6.1,6.27,55800.0],["2025-03-05",6.23,6.44,6.09,6.2,45800.0],["2025-03-06",6.15,6.2,5.868,5.95,34800.0],["2025-03-07",6.22,6.785,6.08,6.77,36500.0],["2025-03-10",6.79,6.79,5.9,6.0,41800.0],["2025-03-11",6.0,6.357,5.69,6.15,57700.0],["2025-03-12",6.2,6.7,6.2,6.44,28500.0],["2025-03-13",6.5,6.94,6.111,6.15,22000.0],["2025-03-14",6.31,6.86,6.3,6.53,14600.0],["2025-03-17",6.62,6.845,6.17,6.58,26700.0],["2025-03-18",6.4,6.49,6.02,6.1,35900.0],["2025-03-19",6.27,6.364,5.8,5.88,41100.0],["2025-03-20",5.87,6.1,5.64,5.75,16500.0],["2025-03-21",5.9,6.095,5.67,6.04,20800.0],["2025-03-24",6.15,6.18,5.802,6.18,38700.0],["2025-03-25",6.01,6.056,5.71,5.8,22900.0],["2025-03-26",5.75,5.84,5.54,5.67,32500.0],["2025-03-27",5.68,5.87,5.33,5.43,34300.0],["2025-03-28",5.37,5.42,5.01,5.16,40800.0],["2025-03-31",5.0,5.095,4.75,5.08,32000.0],["2025-04-01",4.93,5.78,4.82,5.43,28400.0],["2025-04-02",5.43,5.6,5.16,5.55,19400.0],["2025-04-03",5.52,5.52,4.888,4.9,55900.0],["2025-04-04",4.69,4.87,4.22,4.47,67600.0],["2025-04-07",4.47,4.986,4.45,4.6,47500.0],["2025-04-08",4.81,4.83,4.3,4.37,28000.0],["2025-04-09",4.39,5.39,4.251,5.28,35400.0],["2025-04-10",5.09,5.09,4.81,4.88,11300.0],["2025-04-11",5.0,5.5,4.7,4.97,51200.0],["2025-04-14",5.27,5.69,5.02,5.5,61500.0],["2025-04-15",5.86,5.86,5.0,5.19,61000.0],["2025-04-16",5.2,6.265,5.2,6.1,55500.0],["2025-04-17",6.0,6.111,5.702,5.84,24100.0],["2025-04-21",5.7,6.11,5.7,6.05,12200.0],["2025-04-22",6.24,7.48,6.15,7.37,95300.0],["2025-04-23",7.6,7.9,7.01,7.56,213300.0],["2025-04-24",7.5,7.875,6.85,7.35,49600.0],["2025-04-25",7.35,8.18,7.095,7.9,74600.0],["2025-04-28",8.0,8.0,7.292,7.44,40200.0],["2025-04-29",7.5,7.51,7.07,7.4,23400.0],["2025-04-30",7.4,7.6,6.85,7.01,55600.0],["2025-05-01",6.94,7.63,6.85,7.48,48700.0],["2025-05-02",7.69,7.84,7.36,7.75,32000.0],["2025-05-05",7.8,7.8,7.44,7.59,7800.0],["2025-05-06",7.59,7.87,7.425,7.78,24800.0],["2025-05-07",7.77,7.99,7.571,7.75,18800.0],["2025-05-08",7.9,7.99,7.74,7.8,20700.0],["2025-05-09",7.8,9.1,7.403,8.88,268600.0],["2025-05-12",9.49,9.49,8.5,8.52,75800.0],["2025-05-13",8.17,8.55,6.84,7.67,73200.0],["2025-05-14",6.94,7.63,6.0,6.0,138100.0],["2025-05-15",6.21,6.47,6.0,6.12,61900.0],["2025-05-16",6.0,6.97,6.0,6.61,56500.0],["2025-05-19",6.26,6.765,6.19,6.23,58700.0],["2025-05-20",6.2,6.655,6.11,6.12,58000.0],["2025-05-21",6.1,6.285,5.8,6.01,58000.0],["2025-05-22",6.16,8.03,6.16,7.4,414600.0],["2025-05-23",7.0,7.49,6.5,6.51,199400.0],["2025-05-27",6.55,6.69,6.2,6.2,112900.0],["2025-05-28",6.31,6.33,5.59,5.59,107400.0],["2025-05-29",5.59,6.075,5.05,5.06,160000.0],["2025-05-30",5.19,5.2,4.81,5.0,200300.0],["2025-06-02",5.15,5.48,4.92,4.93,115300.0],["2025-06-03",4.96,5.416,4.86,4.91,64900.0],["2025-06-04",5.0,5.238,4.92,4.98,51700.0],["2025-06-05",5.0,5.198,4.9,4.99,42300.0],["2025-06-06",5.13,5.67,4.99,5.65,80900.0],["2025-06-09",5.67,5.67,5.23,5.23,74100.0],["2025-06-10",5.3,5.517,5.27,5.34,32300.0],["2025-06-11",5.35,5.648,5.257,5.41,34400.0],["2025-06-12",5.48,5.64,5.31,5.31,23500.0],["2025-06-13",5.31,5.31,4.95,5.0,82800.0],["2025-06-16",5.01,5.42,4.85,5.42,50800.0],["2025-06-17",5.44,5.44,4.86,5.02,67200.0],["2025-06-18",5.125,5.27,5.0,5.18,43000.0],["2025-06-20",5.01,5.29,4.9,5.2,149400.0],["2025-06-23",5.2,5.25,4.92,5.12,69400.0],["2025-06-24",5.12,5.25,5.08,5.14,95500.0],["2025-06-25",5.17,5.19,4.9,4.97,45100.0],["2025-06-26",4.97,5.06,4.9,5.03,58700.0],["2025-06-27",5.03,5.141,5.0,5.03,23300.0],["2025-06-30",5.14,5.5,5.03,5.47,134300.0],["2025-07-01",5.47,5.65,5.36,5.56,41700.0],["2025-07-02",5.65,6.221,5.63,6.0,127400.0],["2025-07-03",6.08,6.41,5.75,6.27,46700.0],["2025-07-07",6.27,6.27,5.5,5.64,65500.0],["2025-07-08",5.6,5.679,5.4,5.57,46000.0],["2025-07-09",5.5,5.7,5.31,5.5,30700.0],["2025-07-10",5.6,5.98,5.45,5.82,57600.0],["2025-07-11",5.93,6.267,5.84,5.94,49600.0],["2025-07-14",5.99,6.131,5.66,5.8,40200.0],["2025-07-15",5.87,6.032,5.6,5.64,27400.0],["2025-07-16",5.7,5.83,5.67,5.71,20800.0],["2025-07-17",5.64,5.97,5.64,5.92,27500.0],["2025-07-18",6.0,6.0,5.669,5.88,37400.0],["2025-07-21",5.99,5.99,5.6,5.76,51000.0],["2025-07-22",5.75,5.765,5.46,5.742,41600.0],["2025-07-23",5.59,5.64,5.453,5.53,53800.0],["2025-07-24",5.58,5.71,5.43,5.525,35000.0],["2025-07-25",5.4,5.4,5.07,5.29,64700.0],["2025-07-28",5.26,5.5,5.203,5.48,34500.0],["2025-07-29",5.4,5.48,5.15,5.25,35600.0],["2025-07-30",5.2,5.33,5.04,5.06,30500.0],["2025-07-31",5.0,5.439,4.96,5.05,83300.0],["2025-08-01",4.91,5.05,4.66,4.72,82700.0],["2025-08-04",4.75,5.114,4.7,5.07,38500.0],["2025-08-05",5.07,5.385,4.983,5.02,97900.0],["2025-08-06",5.0,5.23,4.75,5.03,136700.0],["2025-08-07",5.02,5.02,4.51,4.58,96600.0],["2025-08-08",4.51,4.833,4.26,4.345,99200.0],["2025-08-11",4.5,4.7,4.35,4.47,44300.0],["2025-08-12",4.4,4.7,4.365,4.59,137800.0],["2025-08-13",4.6,4.86,4.591,4.72,32400.0],["2025-08-14",4.72,4.84,4.4,4.84,78900.0],["2025-08-15",4.92,4.92,4.71,4.77,26900.0],["2025-08-18",4.71,4.91,4.71,4.84,20300.0],["2025-08-19",4.84,4.84,4.57,4.59,38200.0],["2025-08-20",4.5,4.718,4.4,4.58,27800.0],["2025-08-21",4.67,4.77,4.521,4.57,24800.0],["2025-08-22",4.74,4.9,4.675,4.84,35400.0],["2025-08-25",4.9,4.941,4.8,4.81,15100.0],["2025-08-26",4.9,4.93,4.82,4.9,14300.0],["2025-08-27",4.95,5.35,4.95,5.16,51400.0],["2025-08-28",5.16,5.385,5.13,5.15,38600.0],["2025-08-29",5.23,5.3,4.98,5.06,21700.0],["2025-09-02",5.06,5.25,5.02,5.09,29700.0],["2025-09-03",5.09,5.22,4.9,4.916,57900.0],["2025-09-04",4.88,5.05,4.88,4.93,13900.0],["2025-09-05",4.91,5.079,4.88,4.88,21400.0],["2025-09-08",4.83,4.991,4.83,4.9,7200.0],["2025-09-09",5.05,5.05,4.92,4.96,7200.0],["2025-09-10",5.0,5.069,4.78,4.89,20700.0],["2025-09-11",4.79,5.011,4.61,4.616,92600.0],["2025-09-12",4.72,4.93,4.72,4.93,17700.0],["2025-09-15",4.84,4.99,4.797,4.82,28000.0],["2025-09-16",4.82,4.869,4.68,4.75,25100.0],["2025-09-17",4.9,5.12,4.76,4.89,69700.0],["2025-09-18",4.8,4.92,4.64,4.66,29600.0],["2025-09-19",4.67,4.835,4.62,4.72,11600.0],["2025-09-22",4.66,4.73,4.62,4.69,12900.0],["2025-09-23",4.67,4.725,4.53,4.53,16100.0],["2025-09-24",4.53,4.76,4.46,4.56,22700.0],["2025-09-25",4.55,4.78,4.41,4.53,37000.0],["2025-09-26",4.52,4.728,4.445,4.51,18400.0],["2025-09-29",4.59,4.7,4.51,4.53,16200.0],["2025-09-30",4.53,4.81,4.41,4.63,22900.0],["2025-10-01",4.63,4.94,4.61,4.9,13000.0],["2025-10-02",4.76,4.876,4.626,4.87,7200.0],["2025-10-03",4.96,4.96,4.5,4.65,29100.0],["2025-10-06",4.8,5.1,4.62,5.08,44800.0],["2025-10-07",5.03,5.18,5.01,5.14,27200.0],["2025-10-08",5.15,5.15,4.5,4.84,101400.0],["2025-10-09",4.7,5.3,4.7,5.11,43300.0],["2025-10-10",5.14,5.283,4.75,4.75,30600.0],["2025-10-13",4.8,4.8,4.44,4.47,31300.0],["2025-10-14",4.5,4.69,4.46,4.47,35600.0],["2025-10-15",4.69,4.79,4.49,4.62,33500.0],["2025-10-16",4.55,4.67,4.35,4.4,45900.0],["2025-10-17",4.36,4.48,4.3,4.3,20300.0],["2025-10-20",4.38,4.8,4.37,4.44,27200.0],["2025-10-21",4.41,4.605,4.41,4.5,9200.0],["2025-10-22",4.6,4.6,4.325,4.42,37900.0],["2025-10-23",4.42,4.66,4.15,4.17,41000.0],["2025-10-24",4.18,4.5,4.18,4.22,63200.0],["2025-10-27",4.33,4.36,4.2,4.22,23100.0],["2025-10-28",4.3,4.3,4.05,4.05,40000.0],["2025-10-29",4.03,4.19,3.81,3.85,43800.0],["2025-10-30",3.81,3.85,3.485,3.54,64800.0],["2025-10-31",3.6,3.792,3.52,3.62,31700.0],["2025-11-03",3.6,3.8,3.552,3.6,57600.0],["2025-11-04",3.54,3.59,3.41,3.45,39900.0],["2025-11-05",3.44,3.775,3.4,3.53,12000.0],["2025-11-06",3.61,3.68,3.45,3.55,20900.0],["2025-11-07",3.67,3.67,3.41,3.545,48900.0],["2025-11-10",3.55,3.688,3.5,3.585,11000.0],["2025-11-11",3.53,3.734,3.53,3.65,8600.0],["2025-11-12",3.99,4.0,3.59,3.635,27600.0],["2025-11-13",3.61,3.61,3.093,3.41,28500.0],["2025-11-14",3.4,3.4,3.11,3.31,37100.0],["2025-11-17",3.35,3.35,3.18,3.24,53100.0],["2025-11-18",3.14,3.3,3.12,3.2,18000.0],["2025-11-19",3.23,3.23,3.13,3.13,13400.0],["2025-11-20",3.11,3.19,3.02,3.02,28700.0],["2025-11-21",3.02,3.283,3.02,3.09,18800.0],["2025-11-24",3.1,3.13,3.01,3.01,16200.0],["2025-11-25",3.03,3.08,2.982,3.0,13300.0],["2025-11-26",3.0,3.15,2.89,3.15,72000.0],["2025-11-28",3.18,3.45,3.18,3.24,9800.0],["2025-12-01",3.64,9.31,3.24,7.88,27356700.0],["2025-12-02",6.13,6.87,5.532,6.4,1386700.0],["2025-12-03",6.29,7.43,5.3,5.41,577300.0],["2025-12-04",5.35,5.899,5.21,5.7,196000.0],["2025-12-05",5.74,6.0,5.35,5.76,107300.0],["2025-12-08",5.73,5.75,4.05,4.27,345300.0],["2025-12-09",4.25,4.59,4.21,4.31,113600.0],["2025-12-10",4.28,5.39,4.25,4.8,192900.0],["2025-12-11",4.8,4.98,4.53,4.65,102000.0],["2025-12-12",4.65,4.75,4.11,4.14,55300.0],["2025-12-15",4.26,4.26,3.44,3.51,125300.0],["2025-12-16",3.49,3.49,2.91,2.98,395000.0],["2025-12-17",2.92,2.98,2.0,2.19,851300.0],["2025-12-18",2.22,2.44,2.11,2.13,242500.0],["2025-12-19",2.28,2.879,2.07,2.24,884900.0],["2025-12-22",2.22,2.84,2.2,2.6,367400.0],["2025-12-23",2.58,2.77,2.34,2.56,182500.0],["2025-12-24",2.45,3.13,2.39,3.06,288000.0],["2025-12-26",3.02,3.79,2.92,3.48,355300.0],["2025-12-29",3.47,3.61,2.672,2.75,187700.0],["2025-12-30",2.8,2.83,2.5,2.58,103100.0],["2025-12-31",2.53,2.571,2.4,2.52,52900.0],["2026-01-02",2.52,2.762,2.52,2.67,58800.0],["2026-01-05",2.67,2.73,2.58,2.73,77700.0],["2026-01-06",2.88,3.06,2.74,2.91,204300.0],["2026-01-07",2.97,2.97,2.54,2.66,115000.0],["2026-01-08",2.56,2.89,2.35,2.81,3198800.0],["2026-01-09",2.73,2.73,2.53,2.65,153500.0],["2026-01-12",2.64,2.72,2.55,2.62,102900.0],["2026-01-13",2.6,2.62,2.377,2.47,131700.0],["2026-01-14",2.46,2.68,2.431,2.52,139500.0],["2026-01-15",2.52,2.7,2.47,2.69,49100.0],["2026-01-16",2.73,2.96,2.64,2.88,125500.0],["2026-01-20",2.8,2.85,2.66,2.76,47000.0],["2026-01-21",2.76,2.77,2.565,2.72,52100.0],["2026-01-22",2.69,2.9,2.665,2.84,44300.0],["2026-01-23",2.85,2.85,2.62,2.71,65500.0],["2026-01-26",2.71,2.71,2.53,2.68,56900.0],["2026-01-27",2.68,2.68,2.54,2.62,32400.0],["2026-01-28",2.56,2.63,2.4,2.4,188700.0],["2026-01-29",2.36,2.455,2.241,2.35,94600.0],["2026-01-30",2.35,2.9,2.22,2.86,473100.0],["2026-02-02",2.83,2.85,2.325,2.5,277000.0],["2026-02-03",2.59,2.619,2.36,2.4,74100.0],["2026-02-04",2.44,2.541,2.36,2.46,34300.0],["2026-02-05",2.48,2.49,2.3,2.37,49500.0],["2026-02-06",2.41,2.55,2.34,2.45,61200.0],["2026-02-09",2.49,3.05,2.48,2.72,196500.0],["2026-02-10",2.75,2.9,2.6,2.74,96600.0],["2026-02-11",2.75,2.9,2.66,2.76,79800.0],["2026-02-12",2.7,2.75,2.52,2.52,31400.0],["2026-02-13",2.53,2.71,2.53,2.6,28800.0],["2026-02-17",2.6,2.75,2.55,2.67,19600.0],["2026-02-18",2.69,2.79,2.6,2.69,15600.0],["2026-02-19",2.6,2.628,2.41,2.44,39900.0],["2026-02-20",2.46,2.53,2.445,2.51,19400.0],["2026-02-23",2.49,2.59,2.35,2.44,12900.0],["2026-02-24",2.41,2.47,2.35,2.42,10300.0],["2026-02-25",2.42,2.5,2.4,2.46,32300.0],["2026-02-26",2.46,2.49,2.38,2.435,19000.0],["2026-02-27",2.43,2.5,2.3,2.41,48700.0],["2026-03-02",2.32,2.355,2.25,2.27,70200.0],["2026-03-03",2.26,2.287,2.11,2.2,67800.0],["2026-03-04",2.24,2.3,2.2,2.23,29000.0],["2026-03-05",2.23,2.4,2.23,2.4,78100.0],["2026-03-06",2.43,2.43,2.25,2.36,31900.0],["2026-03-09",2.33,2.4,2.2,2.4,33400.0],["2026-03-10",2.36,2.6,2.31,2.42,13200.0],["2026-03-11",2.38,2.45,2.33,2.405,16900.0],["2026-03-12",2.35,2.4,2.28,2.375,24900.0],["2026-03-13",2.38,2.38,2.22,2.35,28800.0],["2026-03-16",2.38,2.54,2.28,2.42,28700.0],["2026-03-17",2.46,2.54,2.195,2.24,64300.0],["2026-03-18",2.28,2.47,2.28,2.36,19500.0],["2026-03-19",2.32,2.44,2.31,2.31,18400.0],["2026-03-20",2.28,2.44,1.97,1.97,122200.0],["2026-03-23",2.01,2.23,2.01,2.16,37300.0],["2026-03-24",2.15,2.15,1.98,1.98,61300.0],["2026-03-25",2.06,2.139,1.68,1.7,116900.0],["2026-03-26",1.74,1.85,1.72,1.75,31500.0],["2026-03-27",1.77,1.8,1.64,1.66,73800.0],["2026-03-30",1.68,1.84,1.61,1.62,53300.0],["2026-03-31",1.65,1.655,1.45,1.48,89200.0],["2026-04-01",1.53,1.53,1.45,1.45,76800.0],["2026-04-02",1.48,1.48,1.426,1.43,83900.0],["2026-04-06",1.49,1.57,1.44,1.44,29100.0],["2026-04-07",1.46,1.46,1.395,1.4,74500.0],["2026-04-08",1.5,2.27,1.5,1.65,5475700.0],["2026-04-09",1.65,1.68,1.4,1.48,355200.0],["2026-04-10",1.51,1.8,1.51,1.7,269400.0],["2026-04-13",1.68,1.95,1.615,1.92,152300.0],["2026-04-14",1.92,1.98,1.82,1.83,79800.0],["2026-04-15",1.87,2.005,1.84,1.93,69100.0],["2026-04-16",1.95,1.98,1.87,1.87,39900.0],["2026-04-17",1.9,1.96,1.82,1.82,64500.0],["2026-04-20",1.82,1.97,1.82,1.92,29600.0],["2026-04-21",1.97,2.14,1.96,2.01,112900.0],["2026-04-22",2.06,2.16,1.95,1.97,48800.0],["2026-04-23",1.94,1.995,1.8,1.85,56900.0],["2026-04-24",1.9,1.9,1.8,1.82,37500.0],["2026-04-27",1.83,1.941,1.8,1.85,67000.0],["2026-04-28",1.85,1.87,1.78,1.79,36900.0],["2026-04-29",1.8,1.828,1.73,1.73,23900.0],["2026-04-30",1.73,1.79,1.68,1.77,85300.0],["2026-05-01",1.75,1.81,1.742,1.77,24300.0],["2026-05-04",1.84,1.89,1.73,1.76,33900.0],["2026-05-05",1.77,1.784,1.66,1.75,46300.0],["2026-05-06",1.77,1.85,1.76,1.83,62700.0],["2026-05-07",1.86,1.969,1.79,1.79,24700.0],["2026-05-08",1.88,1.932,1.802,1.82,58200.0],["2026-05-11",1.95,1.95,1.75,1.75,55500.0],["2026-05-12",2.395,2.4,1.97,2.06,52675300.0],["2026-05-13",1.88,2.23,1.81,1.94,1450600.0],["2026-05-14",1.94,2.22,1.87,2.18,607900.0],["2026-05-15",2.06,2.26,1.93,2.03,360300.0],["2026-05-18",1.92,2.22,1.9,2.12,305300.0],["2026-05-19",2.07,2.15,1.981,2.09,108600.0],["2026-05-20",2.03,2.18,2.03,2.11,143000.0],["2026-05-21",2.07,2.1,1.94,1.95,150800.0],["2026-05-22",1.97,2.084,1.92,1.94,107400.0],["2026-05-26",1.98,2.12,1.93,1.99,486300.0],["2026-05-27",1.93,2.04,1.92,2.03,111300.0],["2026-05-28",1.99,2.015,1.93,1.97,61200.0],["2026-05-29",1.95,1.95,1.81,1.86,202000.0],["2026-06-01",1.79,1.93,1.7,1.84,201700.0],["2026-06-02",1.82,1.9,1.76,1.8,108400.0],["2026-06-03",1.75,1.86,1.7,1.8,132500.0],["2026-06-04",1.77,1.92,1.77,1.9,207600.0],["2026-06-05",1.83,1.895,1.7,1.8,97400.0],["2026-06-08",1.75,1.78,1.715,1.72,77200.0],["2026-06-09",1.74,1.82,1.721,1.77,125400.0],["2026-06-10",1.74,1.82,1.72,1.75,44500.0],["2026-06-11",1.71,1.73,1.61,1.66,84100.0],["2026-06-12",1.69,1.748,1.62,1.7,51600.0],["2026-06-15",1.73,1.85,1.73,1.82,51300.0],["2026-06-16",1.82,1.88,1.7,1.74,59800.0],["2026-06-17",1.75,1.75,1.675,1.71,19900.0],["2026-06-18",1.72,1.96,1.67,1.93,115800.0],["2026-06-22",1.93,2.0,1.825,1.98,82600.0],["2026-06-23",1.89,2.12,1.89,2.11,122700.0],["2026-06-24",2.1,2.22,2.071,2.18,126200.0],["2026-06-25",2.15,2.2,2.08,2.19,68700.0],["2026-06-26",2.14,2.24,2.11,2.24,22500.0],["2026-06-29",2.21,2.29,2.05,2.28,79100.0],["2026-06-30",2.24,2.24,2.12,2.22,48000.0],["2026-07-01",2.13,2.28,1.93,2.13,136200.0],["2026-07-02",2.14,2.3,2.13,2.24,47700.0],["2026-07-06",2.24,2.49,2.2,2.47,82500.0],["2026-07-07",2.35,2.54,2.21,2.52,61600.0],["2026-07-08",2.46,2.62,2.25,2.62,48600.0],["2026-07-09",2.56,2.58,2.31,2.54,73600.0],["2026-07-10",2.53,2.6,2.47,2.59,71500.0],["2026-07-13",2.49,2.69,2.46,2.68,89700.0],["2026-07-14",2.65,2.87,2.63,2.87,57400.0],["2026-07-15",2.91,2.91,2.7,2.9,81500.0],["2026-07-16",2.89,2.9,2.81,2.85,61400.0],["2026-07-17",2.82,2.9,2.74,2.88,46900.0],["2026-07-20",2.9,2.9,2.78,2.89,16600.0],["2026-07-21",2.83,2.91,2.779,2.87,25800.0],["2026-07-22",2.75,2.91,2.72,2.88,44800.0],["2026-07-23",2.87,2.87,2.71,2.78,32700.0],["2026-07-24",2.78,3.0,2.72,2.72,41700.0],["2026-07-27",2.625,2.76,2.61,2.62,23600.0],["2026-07-28",2.55,2.55,2.27,2.32,57800.0],["2026-07-29",2.32,2.32,1.68,1.91,83700.0],["2026-07-30",1.93,2.299,1.75,1.84,74800.0],["2026-07-31",1.98,2.123,1.65,1.8,151000.0],["2026-08-03",1.8,2.726,1.8,2.37,2173800.0],["2026-08-04",2.32,2.37,2.03,2.19,136331.0],["2026-08-05",2.17,2.345,2.105,2.26,75781.898446]]}