{"t":"DRUG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-22",26.175,27.0,26.175,27.0,2640.0],["2021-03-23",26.905,26.945,26.755,26.755,220.0],["2021-03-24",26.755,26.755,26.755,26.755,0.0],["2021-03-25",26.755,26.755,26.755,26.755,0.0],["2021-03-26",26.755,26.755,26.755,26.755,0.0],["2021-03-29",26.755,26.755,26.755,26.755,0.0],["2021-03-30",26.755,26.755,26.755,26.755,0.0],["2021-03-31",26.755,26.755,26.755,26.755,0.0],["2021-04-01",26.755,26.755,26.755,26.755,0.0],["2021-04-05",22.59,22.59,21.995,21.995,60.0],["2021-04-06",19.935,19.935,19.935,19.935,20.0],["2021-04-07",19.935,19.935,19.935,19.935,0.0],["2021-04-08",19.935,19.935,19.935,19.935,0.0],["2021-04-09",20.08,20.08,20.08,20.08,100.0],["2021-04-12",20.08,20.08,20.08,20.08,0.0],["2021-04-13",19.58,25.0,19.5,19.5,280.0],["2021-04-14",19.5,19.5,19.5,19.5,0.0],["2021-04-15",19.5,19.5,19.5,19.5,0.0],["2021-04-16",21.0,21.0,19.485,19.485,40.0],["2021-04-19",19.485,19.485,19.485,19.485,0.0],["2021-04-20",20.95,23.42,19.5,23.415,1080.0],["2021-04-21",24.0,24.065,23.865,24.065,440.0],["2021-04-22",24.03,24.03,24.03,24.03,600.0],["2021-04-23",24.045,25.0,24.045,24.115,1380.0],["2021-04-26",24.18,25.0,23.545,24.085,2860.0],["2021-04-27",24.22,24.22,23.77,23.895,220.0],["2021-04-28",24.305,24.5,23.9,24.5,600.0],["2021-04-29",23.73,23.75,23.135,23.135,680.0],["2021-04-30",22.945,22.945,22.535,22.535,180.0],["2021-05-03",23.18,23.18,23.18,23.18,80.0],["2021-05-04",23.18,23.18,23.18,23.18,0.0],["2021-05-05",22.86,23.0,22.86,23.0,3340.0],["2021-05-06",23.0,23.0,23.0,23.0,2380.0],["2021-05-07",23.235,23.235,23.235,23.235,160.0],["2021-05-10",23.415,23.44,23.415,23.44,320.0],["2021-05-11",23.44,23.44,23.44,23.44,0.0],["2021-05-12",23.0,23.0,23.0,23.0,40.0],["2021-05-13",23.0,23.0,23.0,23.0,2460.0],["2021-05-14",24.5,24.565,24.5,24.565,80.0],["2021-05-17",24.6,24.92,24.5,24.92,200.0],["2021-05-18",24.45,24.51,24.325,24.325,2060.0],["2021-05-19",24.045,24.045,24.045,24.045,20.0],["2021-05-20",23.96,23.96,23.96,23.96,20.0],["2021-05-21",23.875,23.875,23.595,23.595,180.0],["2021-05-24",23.55,23.55,21.3,23.5,80.0],["2021-05-25",23.5,23.5,23.5,23.5,0.0],["2021-05-26",23.465,23.465,23.465,23.465,60.0],["2021-05-27",23.465,23.465,23.465,23.465,0.0],["2021-05-28",23.325,23.325,23.325,23.325,20.0],["2021-06-01",24.0,24.0,24.0,24.0,80.0],["2021-06-02",23.3,23.3,23.25,23.25,280.0],["2021-06-03",22.85,22.85,22.75,22.75,140.0],["2021-06-04",22.7,22.7,22.7,22.7,40.0],["2021-06-07",23.0,23.0,22.5,22.5,140.0],["2021-06-08",22.5,22.5,22.025,22.025,100.0],["2021-06-09",22.25,22.335,22.25,22.335,340.0],["2021-06-10",22.65,22.65,22.515,22.515,60.0],["2021-06-11",22.55,22.55,22.35,22.35,420.0],["2021-06-14",22.48,22.5,22.465,22.5,5400.0],["2021-06-15",22.5,22.5,22.5,22.5,220.0],["2021-06-16",23.0,25.05,23.0,24.68,3520.0],["2021-06-17",24.05,24.05,23.68,23.75,180.0],["2021-06-18",23.5,23.5,22.83,22.88,600.0],["2021-06-21",23.05,23.05,22.78,23.05,160.0],["2021-06-22",22.9,22.9,22.9,22.9,140.0],["2021-06-23",23.075,23.075,23.075,23.075,20.0],["2021-06-24",23.05,23.35,23.05,23.35,240.0],["2021-06-25",23.65,23.65,23.65,23.65,40.0],["2021-06-28",23.5,23.75,23.48,23.75,760.0],["2021-06-29",24.14,24.14,23.6,23.6,340.0],["2021-06-30",23.5,23.5,23.01,23.01,780.0],["2021-07-01",22.5,22.5,22.5,22.5,660.0],["2021-07-02",23.15,23.25,23.15,23.25,460.0],["2021-07-06",23.75,23.75,23.25,23.25,2020.0],["2021-07-07",23.35,23.4,23.25,23.4,780.0],["2021-07-08",23.43,23.43,22.9,22.9,660.0],["2021-07-09",22.95,23.5,22.95,23.485,920.0],["2021-07-12",23.265,23.265,22.75,22.75,420.0],["2021-07-13",23.0,23.25,22.5,22.5,920.0],["2021-07-14",22.65,22.85,22.6,22.6,280.0],["2021-07-15",22.6,22.62,22.44,22.5,1500.0],["2021-07-16",22.35,22.35,22.25,22.25,80.0],["2021-07-19",21.95,21.95,21.95,21.95,220.0],["2021-07-20",21.55,21.55,21.55,21.55,140.0],["2021-07-21",21.55,21.6,21.55,21.6,200.0],["2021-07-22",21.6,21.6,21.6,21.6,0.0],["2021-07-23",22.0,22.0,21.6,21.6,540.0],["2021-07-26",21.835,22.725,21.835,22.25,1900.0],["2021-07-27",22.2,22.5,22.2,22.5,640.0],["2021-07-28",22.225,23.55,22.225,23.55,1240.0],["2021-07-29",23.55,23.55,23.55,23.55,0.0],["2021-07-30",23.5,23.5,23.5,23.5,140.0],["2021-08-02",28.45,28.45,23.0,26.1,300.0],["2021-08-03",23.775,23.95,23.245,23.95,1200.0],["2021-08-04",23.94,24.115,23.94,24.05,680.0],["2021-08-05",24.3,24.35,24.3,24.35,220.0],["2021-08-06",24.35,24.4,24.18,24.35,1380.0],["2021-08-09",23.85,24.25,23.85,24.25,780.0],["2021-08-10",24.15,24.3,24.15,24.3,520.0],["2021-08-11",24.42,26.0,24.42,25.61,2260.0],["2021-08-12",26.0,26.15,25.28,25.6,1120.0],["2021-08-13",25.6,25.9,25.53,25.9,1660.0],["2021-08-16",25.9,25.9,25.9,25.9,0.0],["2021-08-17",26.0,26.31,25.6,25.65,2620.0],["2021-08-18",25.3,26.25,25.3,26.25,1240.0],["2021-08-19",26.35,26.5,25.975,26.1,1040.0],["2021-08-20",26.0,26.5,25.52,26.275,2360.0],["2021-08-23",26.66,26.8,26.66,26.8,160.0],["2021-08-24",27.0,27.4,26.975,27.4,280.0],["2021-08-25",27.565,27.565,25.4,26.225,1120.0],["2021-08-26",26.08,26.7,26.08,26.7,1060.0],["2021-08-27",26.09,26.8,26.06,26.2,1860.0],["2021-08-30",26.25,26.8,25.75,26.65,2800.0],["2021-08-31",26.575,26.575,25.64,26.53,740.0],["2021-09-01",26.42,28.425,26.42,28.275,2340.0],["2021-09-02",27.75,28.35,27.25,27.6,1560.0],["2021-09-03",27.75,27.75,27.75,27.75,200.0],["2021-09-07",27.75,27.97,27.65,27.7,2580.0],["2021-09-08",27.82,27.82,27.425,27.75,2680.0],["2021-09-09",29.7,29.7,27.675,27.84,980.0],["2021-09-10",27.4,27.615,27.4,27.4,280.0],["2021-09-13",27.07,27.31,27.07,27.31,280.0],["2021-09-14",27.315,27.315,27.29,27.3,180.0],["2021-09-15",26.9,27.2,26.9,27.2,3540.0],["2021-09-16",27.2,27.5,27.12,27.48,1960.0],["2021-09-17",27.85,30.045,27.65,30.045,3360.0],["2021-09-20",30.1,30.25,29.81,30.0,520.0],["2021-09-21",29.8,29.805,29.8,29.805,160.0],["2021-09-22",30.365,30.365,30.175,30.275,160.0],["2021-09-23",35.4,35.4,30.695,32.8,600.0],["2021-09-24",33.685,35.1,33.685,35.05,840.0],["2021-09-27",35.1,35.2,34.1,34.1,600.0],["2021-09-28",33.5,33.55,33.2,33.43,160.0],["2021-09-29",33.485,44.15,33.45,36.3,23460.0],["2021-09-30",36.33,36.54,35.7,35.705,1920.0],["2021-10-01",35.725,36.11,35.5,36.0,680.0],["2021-10-04",36.5,36.5,36.315,36.4,220.0],["2021-10-05",37.5,37.5,35.6,35.9,2300.0],["2021-10-06",35.95,36.0,35.74,35.89,1000.0],["2021-10-07",36.04,36.3,36.04,36.25,2820.0],["2021-10-08",36.35,36.51,36.345,36.51,180.0],["2021-10-11",37.0,40.0,36.285,39.2,2800.0],["2021-10-12",37.95,39.25,37.1,37.1,3600.0],["2021-10-13",37.185,37.185,36.78,37.02,240.0],["2021-10-14",37.45,37.5,37.12,37.45,1920.0],["2021-10-15",37.435,37.435,36.73,37.15,480.0],["2021-10-18",37.15,37.15,36.65,36.65,580.0],["2021-10-19",36.6,36.775,35.5,35.945,1680.0],["2021-10-20",36.45,36.45,35.695,35.77,740.0],["2021-10-21",35.5,35.5,32.36,33.91,6160.0],["2021-10-22",33.88,33.88,31.705,33.55,10700.0],["2021-10-25",33.6,34.35,33.5,34.1,1460.0],["2021-10-26",34.08,35.19,33.96,35.19,560.0],["2021-10-27",34.925,34.925,34.625,34.9,420.0],["2021-10-28",35.285,35.35,34.575,34.9,1100.0],["2021-10-29",34.685,35.6,34.45,35.6,1780.0],["2021-11-01",36.1,37.05,36.1,36.62,800.0],["2021-11-02",36.945,36.945,36.25,36.25,680.0],["2021-11-03",37.215,44.6,37.215,41.15,14920.0],["2021-11-04",41.475,41.7,40.6,40.65,5220.0],["2021-11-05",42.6,42.6,38.75,39.9,12360.0],["2021-11-08",44.75,44.75,38.715,39.9,26220.0],["2021-11-09",42.0,42.37,38.2,39.9,13740.0],["2021-11-10",40.4,40.4,36.5,36.5,4940.0],["2021-11-11",37.4,37.45,33.8,33.8,3800.0],["2021-11-12",33.8,34.4,31.55,31.8,5080.0],["2021-11-15",41.05,41.5,27.8,32.35,1633040.0],["2021-11-16",29.75,30.8,25.75,27.95,78660.0],["2021-11-17",27.7,27.7,23.85,24.55,42080.0],["2021-11-18",23.75,26.15,23.35,25.25,18400.0],["2021-11-19",25.55,25.55,24.3,25.1,14120.0],["2021-11-22",25.1,25.1,22.5,24.65,15180.0],["2021-11-23",24.3,24.3,22.305,22.4,16520.0],["2021-11-24",22.05,22.695,21.35,21.6,7820.0],["2021-11-26",20.0,22.43,20.0,22.0,9620.0],["2021-11-29",23.15,23.8,22.43,22.75,5420.0],["2021-11-30",23.4,23.55,19.05,20.85,21780.0],["2021-12-01",20.7,21.685,19.25,19.3,14120.0],["2021-12-02",20.8,20.8,18.05,19.2,8560.0],["2021-12-03",20.65,20.685,18.55,19.475,14280.0],["2021-12-06",18.85,20.5,18.45,20.0,6220.0],["2021-12-07",20.25,20.7,19.3,19.8,3660.0],["2021-12-08",19.26,19.95,19.26,19.55,2140.0],["2021-12-09",19.65,19.75,18.8,19.0,2880.0],["2021-12-10",19.05,19.25,18.3,19.1,6260.0],["2021-12-13",19.35,19.35,18.3,19.1,3480.0],["2021-12-14",18.95,19.25,17.0,17.3,6060.0],["2021-12-15",17.5,17.575,15.95,17.0,2880.0],["2021-12-16",17.45,18.05,16.75,18.0,3480.0],["2021-12-17",16.55,17.565,16.3,16.65,4180.0],["2021-12-20",17.3,17.3,16.565,17.05,2720.0],["2021-12-21",17.45,17.5,16.3,16.75,3980.0],["2021-12-22",16.65,17.0,16.3,16.3,2040.0],["2021-12-23",16.4,17.0,16.4,17.0,2580.0],["2021-12-27",16.85,16.9,16.5,16.5,1520.0],["2021-12-28",16.55,17.4,15.95,17.05,2220.0],["2021-12-29",17.5,17.5,16.0,16.65,2160.0],["2021-12-30",16.65,16.85,16.25,16.55,1320.0],["2021-12-31",16.5,16.595,15.8,15.85,5180.0],["2022-01-03",15.8,17.5,15.35,16.85,3520.0],["2022-01-04",17.0,17.0,15.45,16.25,3700.0],["2022-01-05",16.5,16.6,15.75,15.75,1380.0],["2022-01-06",15.75,16.1,15.15,15.75,1380.0],["2022-01-07",15.55,15.685,14.8,14.85,3180.0],["2022-01-10",15.1,15.1,13.75,14.7,1560.0],["2022-01-11",14.4,14.8,14.25,14.8,1880.0],["2022-01-12",15.0,15.0,14.5,14.5,360.0],["2022-01-13",14.25,14.9,14.25,14.75,2980.0],["2022-01-14",14.65,14.75,14.14,14.3,4560.0],["2022-01-18",14.7,14.7,13.85,13.9,1820.0],["2022-01-19",14.4,14.4,13.5,13.75,5660.0],["2022-01-20",13.75,14.25,13.5,14.0,4340.0],["2022-01-21",13.905,13.905,12.9,13.15,4320.0],["2022-01-24",12.1,12.55,10.05,12.1,7860.0],["2022-01-25",11.95,12.0,11.8,11.8,1040.0],["2022-01-26",12.25,12.45,11.8,12.3,2940.0],["2022-01-27",12.15,12.15,11.6,12.15,2620.0],["2022-01-28",12.09,12.15,12.05,12.15,520.0],["2022-01-31",12.2,12.35,12.1,12.15,2660.0],["2022-02-01",12.4,12.4,12.0,12.4,2440.0],["2022-02-02",12.4,12.4,11.95,12.3,780.0],["2022-02-03",12.4,12.9,11.45,11.45,1000.0],["2022-02-04",12.0,12.15,12.0,12.15,320.0],["2022-02-07",12.375,12.4,11.85,12.1,1860.0],["2022-02-08",12.15,12.15,11.4,12.0,2620.0],["2022-02-09",12.15,13.3,11.75,12.45,10360.0],["2022-02-10",11.9,12.45,11.9,12.45,2020.0],["2022-02-11",12.1,12.25,11.775,12.0,3940.0],["2022-02-14",11.7,12.0,11.5,12.0,2220.0],["2022-02-15",11.85,12.15,11.7,12.1,920.0],["2022-02-16",11.85,12.05,11.83,11.83,2280.0],["2022-02-17",11.55,12.0,11.5,11.5,1060.0],["2022-02-18",11.75,11.8,11.35,11.4,1940.0],["2022-02-22",11.35,11.65,10.7,11.15,3960.0],["2022-02-23",10.965,11.35,10.655,11.25,1160.0],["2022-02-24",10.65,11.15,10.65,11.1,500.0],["2022-02-25",11.1,11.65,10.35,11.3,1420.0],["2022-02-28",11.35,11.35,10.4,10.45,3680.0],["2022-03-01",10.55,10.75,10.35,10.35,940.0],["2022-03-02",10.35,10.35,10.15,10.15,380.0],["2022-03-03",10.5,10.5,9.925,10.125,2340.0],["2022-03-04",9.75,9.75,9.35,9.55,2120.0],["2022-03-07",10.0,10.0,8.5,8.6,6760.0],["2022-03-08",8.5,8.65,8.15,8.55,940.0],["2022-03-09",8.5,8.75,8.35,8.35,1840.0],["2022-03-10",8.65,8.9,8.3,8.45,2400.0],["2022-03-11",8.4,8.71,7.85,7.915,3320.0],["2022-03-14",8.85,8.95,7.55,7.75,10480.0],["2022-03-15",8.15,8.35,7.65,7.75,2500.0],["2022-03-16",7.75,8.2,7.2,7.25,4020.0],["2022-03-17",7.6,8.45,7.175,7.2,5940.0],["2022-03-18",7.49,7.75,7.3,7.33,34120.0],["2022-03-21",7.4,9.0,7.25,8.25,129680.0],["2022-03-22",8.65,8.85,7.85,8.1,62140.0],["2022-03-23",8.25,9.0,7.4,8.6,105260.0],["2022-03-24",8.5,9.15,7.955,8.825,63020.0],["2022-03-25",9.2,9.2,7.7,8.0,53460.0],["2022-03-28",8.0,8.0,7.25,7.85,19560.0],["2022-03-29",8.0,8.0,7.4,7.85,7980.0],["2022-03-30",7.75,7.75,7.275,7.6,16740.0],["2022-03-31",7.45,7.6,7.3,7.585,18860.0],["2022-04-01",7.415,7.75,7.3,7.55,5160.0],["2022-04-04",7.55,7.675,7.25,7.4,5640.0],["2022-04-05",7.41,7.65,7.25,7.35,15420.0],["2022-04-06",7.31,8.29,7.155,7.85,51860.0],["2022-04-07",8.1,8.145,7.55,7.555,4960.0],["2022-04-08",7.95,7.95,6.5,7.25,13960.0],["2022-04-11",7.0,7.1,6.65,6.95,6440.0],["2022-04-12",6.7,7.1,6.7,7.0,9560.0],["2022-04-13",7.15,7.25,6.45,6.6,22440.0],["2022-04-14",6.75,6.75,6.1,6.44,5460.0],["2022-04-18",6.5,6.65,5.1,5.95,9380.0],["2022-04-19",6.015,8.15,5.95,6.45,208480.0],["2022-04-20",6.45,6.7,6.15,6.15,22320.0],["2022-04-21",6.1,6.45,6.005,6.2,8720.0],["2022-04-22",6.45,6.45,5.7,6.0,9320.0],["2022-04-25",5.8,6.0,5.7,5.7,4580.0],["2022-04-26",5.55,6.0,5.55,6.0,2540.0],["2022-04-27",5.85,6.0,4.54,5.3,39560.0],["2022-04-28",5.25,5.25,4.75,5.0,14400.0],["2022-04-29",4.95,5.1,4.555,4.675,6600.0],["2022-05-02",4.625,4.7,4.435,4.58,10560.0],["2022-05-03",4.705,4.705,4.45,4.55,3740.0],["2022-05-04",4.525,4.595,4.375,4.44,4440.0],["2022-05-05",4.4,4.6,4.25,4.51,12820.0],["2022-05-06",4.885,4.885,4.45,4.45,2720.0],["2022-05-09",4.8,4.8,4.45,4.705,980.0],["2022-05-10",4.6,4.7,4.45,4.5,1560.0],["2022-05-11",4.45,4.53,4.365,4.38,2260.0],["2022-05-12",4.54,4.54,3.805,4.34,3240.0],["2022-05-13",4.25,4.875,3.87,4.875,21600.0],["2022-05-16",4.905,6.9,4.905,5.35,31340.0],["2022-05-17",5.75,5.75,4.815,5.1,9440.0],["2022-05-18",4.9,5.0,4.25,4.25,3380.0],["2022-05-19",4.4,4.915,4.025,4.915,9480.0],["2022-05-20",5.1,5.1,4.45,4.475,5200.0],["2022-05-23",4.27,5.1,4.25,4.665,1340.0],["2022-05-24",4.7,4.7,4.32,4.475,2020.0],["2022-05-25",4.75,5.5,4.75,5.5,5240.0],["2022-05-26",5.5,5.5,5.25,5.5,3940.0],["2022-05-27",5.5,5.675,5.25,5.25,8080.0],["2022-05-31",5.65,5.9,5.4,5.5,3200.0],["2022-06-01",5.5,5.5,5.1,5.3,1420.0],["2022-06-02",5.5,5.5,5.035,5.3,440.0],["2022-06-03",5.3,5.3,4.75,4.825,2620.0],["2022-06-06",4.75,4.91,4.65,4.9,1760.0],["2022-06-07",4.85,5.5,4.85,5.25,1000.0],["2022-06-08",5.35,5.35,5.2,5.34,320.0],["2022-06-09",4.76,5.5,4.76,5.5,1100.0],["2022-06-10",5.5,5.5,5.0,5.345,2320.0],["2022-06-13",5.4,5.4,4.65,5.1,2460.0],["2022-06-14",4.8,5.1,4.3,4.75,5460.0],["2022-06-15",4.75,4.875,4.55,4.615,1520.0],["2022-06-16",4.615,4.615,4.485,4.5,2220.0],["2022-06-17",4.425,4.55,4.0,4.305,6360.0],["2022-06-21",4.4,4.4,4.15,4.225,5280.0],["2022-06-22",4.15,4.64,4.15,4.405,16580.0],["2022-06-23",4.8,4.8,4.1,4.1,4760.0],["2022-06-24",4.25,4.625,4.1,4.335,22780.0],["2022-06-27",4.35,4.35,4.05,4.15,2200.0],["2022-06-28",4.05,4.2,3.8,4.2,13100.0],["2022-06-29",4.2,4.23,3.9,4.095,2580.0],["2022-06-30",4.055,4.055,3.95,4.0,240.0],["2022-07-01",4.085,4.085,3.8,3.99,420.0],["2022-07-05",3.84,3.95,3.8,3.95,5060.0],["2022-07-06",4.0,4.15,3.75,3.765,5260.0],["2022-07-07",3.75,4.65,3.75,4.635,9040.0],["2022-07-08",4.635,4.745,4.5,4.72,2940.0],["2022-07-11",4.665,4.7,4.5,4.605,1360.0],["2022-07-12",4.55,4.57,4.25,4.4,1960.0],["2022-07-13",4.4,4.465,4.06,4.065,2900.0],["2022-07-14",3.875,4.23,3.875,4.23,1680.0],["2022-07-15",4.11,4.305,4.11,4.26,2120.0],["2022-07-18",4.28,4.715,3.85,4.25,5460.0],["2022-07-19",4.2,4.305,4.05,4.3,2620.0],["2022-07-20",4.25,6.25,4.225,5.05,281660.0],["2022-07-21",4.775,5.75,4.68,5.35,52800.0],["2022-07-22",5.565,5.565,4.2,4.9,18960.0],["2022-07-25",4.755,4.755,4.37,4.7,3240.0],["2022-07-26",4.65,5.75,4.37,5.375,10160.0],["2022-07-27",5.65,5.75,4.95,5.2,7180.0],["2022-07-28",5.0,5.0,4.8,4.91,1640.0],["2022-07-29",4.94,5.105,4.75,4.975,2140.0],["2022-08-01",4.85,4.85,4.5,4.55,3860.0],["2022-08-02",4.35,4.55,4.35,4.45,2560.0],["2022-08-03",4.45,4.75,4.25,4.375,9240.0],["2022-08-04",4.3,4.515,4.3,4.375,3680.0],["2022-08-05",4.25,4.65,4.05,4.55,18720.0],["2022-08-08",4.8,5.2,4.6,5.15,4600.0],["2022-08-09",5.15,6.25,4.675,5.05,85400.0],["2022-08-10",5.05,5.25,4.45,4.75,8440.0],["2022-08-11",5.5,5.5,4.7,5.0,6260.0],["2022-08-12",4.85,5.05,4.73,4.95,3300.0],["2022-08-15",4.76,5.0,4.735,4.985,5220.0],["2022-08-16",5.0,5.05,4.1,4.945,6780.0],["2022-08-17",5.2,5.2,4.505,4.9,1620.0],["2022-08-18",5.9,23.75,5.5,10.85,23980560.0],["2022-08-19",9.7,10.9,5.7,6.25,1490620.0],["2022-08-22",6.3,17.25,5.8,10.8,16551940.0],["2022-08-23",8.45,8.5,6.5,6.65,1705080.0],["2022-08-24",10.15,13.0,9.1,9.9,23774300.0],["2022-08-25",11.05,15.45,11.05,14.45,29215220.0],["2022-08-26",18.4,20.8,11.55,12.75,21279100.0],["2022-08-29",15.25,16.2,13.15,14.75,5695580.0],["2022-08-30",14.45,14.75,10.05,11.35,2477140.0],["2022-08-31",10.0,10.15,8.55,9.6,1256680.0],["2022-09-01",8.85,9.55,7.6,7.95,1174040.0],["2022-09-02",9.6,12.0,9.05,9.65,12474160.0],["2022-09-06",10.35,10.65,9.0,9.2,1058720.0],["2022-09-07",8.65,9.05,8.15,8.8,540040.0],["2022-09-08",8.5,8.55,7.9,8.45,329220.0],["2022-09-09",8.0,8.5,7.7,7.85,401520.0],["2022-09-12",7.7,8.4,7.3,8.2,438040.0],["2022-09-13",7.85,7.85,7.25,7.45,260220.0],["2022-09-14",7.4,7.45,6.65,7.05,237200.0],["2022-09-15",6.85,7.1,6.4,6.4,197640.0],["2022-09-16",6.5,8.75,6.4,7.5,7165620.0],["2022-09-19",7.15,7.35,6.55,7.1,438640.0],["2022-09-20",6.8,7.85,6.8,7.1,410380.0],["2022-09-21",7.1,7.65,6.75,6.85,207920.0],["2022-09-22",6.75,6.945,6.475,6.7,221720.0],["2022-09-23",6.45,6.55,6.0,6.15,220740.0],["2022-09-26",6.0,6.85,6.0,6.45,158680.0],["2022-09-27",6.45,6.75,6.25,6.5,113060.0],["2022-09-28",6.3,6.55,6.25,6.35,68200.0],["2022-09-29",6.1,6.305,6.0,6.0,67580.0],["2022-09-30",6.0,6.4,6.0,6.15,63880.0],["2022-10-03",6.1,6.185,5.85,6.0,118900.0],["2022-10-04",6.0,6.0,5.25,5.65,156740.0],["2022-10-05",5.55,5.6,5.25,5.5,85020.0],["2022-10-06",5.4,5.945,5.25,5.45,125780.0],["2022-10-07",5.5,5.55,5.25,5.35,54760.0],["2022-10-10",5.3,5.3,5.0,5.0,78000.0],["2022-10-11",5.15,5.2,5.0,5.05,60920.0],["2022-10-12",5.05,5.05,4.65,4.75,114640.0],["2022-10-13",4.7,5.25,4.35,4.935,280720.0],["2022-10-14",4.8,5.0,4.505,4.55,34240.0],["2022-10-17",4.5,5.45,4.405,5.0,255660.0],["2022-10-18",5.3,7.4,5.25,5.75,3578340.0],["2022-10-19",5.7,6.265,5.25,5.4,336740.0],["2022-10-20",5.25,5.4,4.9,5.0,151620.0],["2022-10-21",5.15,5.15,4.9,4.965,46040.0],["2022-10-24",5.0,5.1,4.605,4.9,81420.0],["2022-10-25",4.85,5.2,4.825,5.05,69880.0],["2022-10-26",5.05,5.2,5.05,5.1,47740.0],["2022-10-27",5.1,5.15,4.86,4.9,44800.0],["2022-10-28",4.805,4.94,4.805,4.93,24860.0],["2022-10-31",5.0,5.015,4.75,4.95,32480.0],["2022-11-01",5.0,5.05,4.8,4.95,25880.0],["2022-11-02",4.9,4.9,4.525,4.675,84700.0],["2022-11-03",4.57,4.6,4.5,4.525,38140.0],["2022-11-04",4.66,4.9,4.505,4.705,78040.0],["2022-11-07",4.69,4.9,4.64,4.8,29040.0],["2022-11-08",4.765,4.765,4.35,4.55,57540.0],["2022-11-09",4.55,4.85,4.45,4.7,69220.0],["2022-11-10",4.75,5.89,4.7,5.25,244260.0],["2022-11-11",5.5,5.7,5.1,5.6,80800.0],["2022-11-14",5.55,5.55,4.8,4.875,122700.0],["2022-11-15",4.95,5.135,4.9,4.925,30300.0],["2022-11-16",4.95,5.075,4.75,4.875,8820.0],["2022-11-17",4.85,5.25,4.84,5.05,60600.0],["2022-11-18",5.0,5.5,4.8,5.245,126800.0],["2022-11-21",5.1,5.25,5.0,5.1,12680.0],["2022-11-22",5.035,5.15,4.85,4.875,24540.0],["2022-11-23",4.915,5.0,4.9,4.995,15400.0],["2022-11-25",5.05,5.1,4.865,5.1,7720.0],["2022-11-28",5.0,5.65,4.95,5.65,160820.0],["2022-11-29",5.45,5.45,5.2,5.35,27880.0],["2022-11-30",5.55,5.6,5.25,5.45,79280.0],["2022-12-01",5.4,6.0,5.3,5.7,115760.0],["2022-12-02",5.75,5.75,5.35,5.5,46280.0],["2022-12-05",5.5,5.6,5.35,5.45,25700.0],["2022-12-06",5.425,5.55,4.915,5.1,61400.0],["2022-12-07",5.2,5.75,5.0,5.6,87260.0],["2022-12-08",5.5,5.55,5.25,5.35,26240.0],["2022-12-09",5.35,5.45,5.15,5.2,30180.0],["2022-12-12",5.15,5.3,4.8,5.0,58080.0],["2022-12-13",5.15,5.15,4.85,4.9,22260.0],["2022-12-14",4.95,5.0,4.75,4.75,23680.0],["2022-12-15",4.875,4.9,4.5,4.565,50500.0],["2022-12-16",4.575,4.7,4.505,4.7,22900.0],["2022-12-19",4.7,4.7,4.45,4.55,49080.0],["2022-12-20",4.5,4.55,4.255,4.375,63720.0],["2022-12-21",4.4,4.5,4.2,4.3,35560.0],["2022-12-22",4.25,4.375,3.5,3.97,157120.0],["2022-12-23",4.0,4.11,3.68,4.11,51540.0],["2022-12-27",4.0,4.025,3.6,3.885,32580.0],["2022-12-28",3.8,4.145,3.6,3.975,47120.0],["2022-12-29",3.73,3.895,3.675,3.8,42480.0],["2022-12-30",3.665,4.2,3.66,3.7,75020.0],["2023-01-03",3.87,3.995,3.78,3.9,20080.0],["2023-01-04",3.855,4.42,3.85,4.35,65920.0],["2023-01-05",4.35,4.39,4.1,4.2,23520.0],["2023-01-06",4.25,4.3,3.955,4.3,25760.0],["2023-01-09",4.17,4.25,3.98,3.98,33760.0],["2023-01-10",4.05,4.075,3.75,3.89,22660.0],["2023-01-11",3.915,4.0,3.87,3.97,16700.0],["2023-01-12",3.915,4.08,3.75,3.965,46980.0],["2023-01-13",3.895,4.05,3.8,3.95,29220.0],["2023-01-17",3.95,4.15,3.865,4.125,76080.0],["2023-01-18",4.115,4.245,4.05,4.175,35560.0],["2023-01-19",4.15,4.175,4.01,4.075,13820.0],["2023-01-20",4.35,4.45,4.05,4.055,54280.0],["2023-01-23",4.09,4.14,3.95,3.975,33040.0],["2023-01-24",4.0,4.0,3.815,3.83,41840.0],["2023-01-25",3.8,3.945,3.8,3.84,53080.0],["2023-01-26",3.8,3.85,3.75,3.8,28500.0],["2023-01-27",3.775,3.9,3.74,3.8,30840.0],["2023-01-30",3.8,3.8,3.5,3.55,57000.0],["2023-01-31",3.6,3.7,3.55,3.595,22440.0],["2023-02-01",3.605,3.7,3.55,3.59,54760.0],["2023-02-02",3.6,3.9,3.5,3.805,87160.0],["2023-02-03",3.82,3.9,3.755,3.76,30240.0],["2023-02-06",3.7,3.9,3.7,3.84,33440.0],["2023-02-07",3.85,4.1,3.75,4.1,74880.0],["2023-02-08",4.025,4.4,3.735,3.9,75560.0],["2023-02-09",3.9,4.0,3.6,3.645,46280.0],["2023-02-10",3.65,3.825,3.625,3.75,21780.0],["2023-02-13",3.77,3.79,3.655,3.71,24360.0],["2023-02-14",3.7,3.74,3.55,3.73,51580.0],["2023-02-15",3.65,3.75,3.55,3.665,30380.0],["2023-02-16",3.66,3.7,3.58,3.6,16900.0],["2023-02-17",3.61,3.625,3.545,3.6,16060.0],["2023-02-21",3.65,3.65,3.54,3.575,5340.0],["2023-02-22",3.57,3.6,3.395,3.5,12520.0],["2023-02-23",3.525,3.525,3.25,3.335,34540.0],["2023-02-24",3.31,3.335,3.15,3.275,39600.0],["2023-02-27",3.11,3.2,2.9,2.93,36940.0],["2023-02-28",2.9,2.95,2.855,2.88,14220.0],["2023-03-01",2.9,3.025,2.9,2.975,7700.0],["2023-03-02",2.985,3.02,2.9,3.0,7160.0],["2023-03-03",3.075,3.155,3.025,3.125,12000.0],["2023-03-06",3.05,3.15,3.0,3.05,5920.0],["2023-03-07",3.0,3.05,2.865,2.875,10400.0],["2023-03-08",2.98,2.98,2.775,2.8,5860.0],["2023-03-09",2.765,2.8,2.645,2.715,13500.0],["2023-03-10",2.65,2.65,2.4,2.52,12560.0],["2023-03-13",2.425,2.7,2.4,2.675,17060.0],["2023-03-14",2.69,2.69,2.525,2.55,14300.0],["2023-03-15",2.415,2.55,2.35,2.4,18300.0],["2023-03-16",2.48,2.6,2.4,2.575,12120.0],["2023-03-17",2.5,2.575,2.4,2.44,6840.0],["2023-03-20",2.425,2.55,2.25,2.365,24640.0],["2023-03-21",2.35,2.45,2.225,2.275,52480.0],["2023-03-22",2.235,2.3,2.025,2.075,25020.0],["2023-03-23",2.1,2.25,2.1,2.15,10400.0],["2023-03-24",2.15,2.15,2.025,2.06,22140.0],["2023-03-27",2.055,2.25,2.055,2.2,15640.0],["2023-03-28",2.2,2.3,2.15,2.28,9840.0],["2023-03-29",2.3,2.365,2.2,2.31,11480.0],["2023-03-30",2.4,2.4,2.29,2.3,2920.0],["2023-03-31",2.3,2.3,2.18,2.2,8580.0],["2023-04-03",2.2,2.3,2.2,2.28,4100.0],["2023-04-04",2.25,2.3,2.245,2.25,1560.0],["2023-04-05",2.27,2.395,2.055,2.28,12020.0],["2023-04-06",2.25,2.3,2.1,2.2,2140.0],["2023-04-10",2.3,2.35,2.2,2.3,5200.0],["2023-04-11",2.4,2.4,2.2,2.25,5340.0],["2023-04-12",2.25,2.32,2.2,2.225,2920.0],["2023-04-13",2.225,2.4,2.175,2.225,30200.0],["2023-04-14",2.25,2.25,2.045,2.05,34960.0],["2023-04-17",2.15,2.15,2.025,2.075,22720.0],["2023-04-18",2.015,4.25,2.015,2.775,4898840.0],["2023-04-19",2.385,4.25,2.3,3.5,2115260.0],["2023-04-20",3.66,3.975,2.905,3.27,514500.0],["2023-04-21",3.155,3.465,2.8,2.895,121420.0],["2023-04-24",3.04,3.05,2.765,2.83,24800.0],["2023-04-25",2.885,2.995,2.755,2.85,11660.0],["2023-04-26",2.925,3.25,2.77,3.19,49760.0],["2023-04-27",3.125,3.25,2.965,3.09,19880.0],["2023-04-28",3.09,3.25,2.95,3.145,28020.0],["2023-05-01",3.2,3.25,2.93,3.06,14960.0],["2023-05-02",2.85,3.2,2.775,3.0,22040.0],["2023-05-03",3.15,3.15,3.0,3.06,6940.0],["2023-05-04",3.15,3.15,2.85,3.0,12360.0],["2023-05-05",3.05,3.19,2.9,2.92,8820.0],["2023-05-08",2.925,3.0,2.9,3.0,3100.0],["2023-05-09",2.9,2.95,2.78,2.8,12100.0],["2023-05-10",2.79,2.995,2.79,2.89,2500.0],["2023-05-11",2.805,3.095,2.75,2.9,10760.0],["2023-05-12",2.75,3.0,2.65,2.665,3480.0],["2023-05-15",2.65,2.845,2.65,2.7,6940.0],["2023-05-16",2.705,2.85,2.665,2.82,4480.0],["2023-05-17",2.9,2.9,2.67,2.785,1040.0],["2023-05-18",2.85,2.85,2.6,2.61,7600.0],["2023-05-19",2.6,2.73,2.395,2.525,12200.0],["2023-05-22",2.45,2.67,2.45,2.57,6460.0],["2023-05-23",2.5,3.7,2.5,3.1,473260.0],["2023-05-24",3.05,3.105,2.805,2.9,23540.0],["2023-05-25",2.815,3.3,2.75,3.205,36000.0],["2023-05-26",3.25,3.5,2.75,3.205,23840.0],["2023-05-30",3.15,3.215,3.0,3.16,4220.0],["2023-05-31",3.0,3.2,2.9,3.135,10800.0],["2023-06-01",3.1,3.3,2.6,2.77,25480.0],["2023-06-02",2.85,2.935,2.75,2.93,23460.0],["2023-06-05",3.05,3.05,2.55,2.795,18900.0],["2023-06-06",2.85,2.875,2.75,2.75,12900.0],["2023-06-07",2.65,2.895,2.65,2.725,5800.0],["2023-06-08",2.75,3.05,2.75,2.91,45040.0],["2023-06-09",2.91,2.91,2.755,2.755,15580.0],["2023-06-12",2.7,2.855,2.7,2.795,17220.0],["2023-06-13",2.795,2.8,2.705,2.8,20680.0],["2023-06-14",2.85,2.85,2.75,2.8,4080.0],["2023-06-15",2.75,3.05,2.75,2.925,34400.0],["2023-06-16",2.865,3.15,2.805,3.075,7900.0],["2023-06-20",3.095,3.15,2.95,3.01,13000.0],["2023-06-21",3.1,3.14,2.855,2.955,14520.0],["2023-06-22",2.965,3.15,2.9,3.11,8060.0],["2023-06-23",3.035,3.4,2.5,2.95,202980.0],["2023-06-26",2.9,2.9,2.72,2.73,4880.0],["2023-06-27",2.84,2.98,2.725,2.965,8620.0],["2023-06-28",2.895,3.0,2.805,3.0,10660.0],["2023-06-29",2.95,3.05,2.85,2.95,8600.0],["2023-06-30",2.99,3.0,2.85,2.85,7020.0],["2023-07-03",2.85,2.995,2.8,2.995,4440.0],["2023-07-05",2.965,3.0,2.8,2.85,7320.0],["2023-07-06",2.835,2.945,2.75,2.9,6420.0],["2023-07-07",2.8,2.9,2.78,2.82,3720.0],["2023-07-10",2.85,2.865,2.76,2.78,8600.0],["2023-07-11",2.75,2.75,2.555,2.645,31900.0],["2023-07-12",2.595,2.75,2.475,2.53,37240.0],["2023-07-13",2.5,3.0,2.5,2.955,54920.0],["2023-07-14",2.99,4.15,2.99,3.68,2810800.0],["2023-07-17",3.68,4.37,3.611,4.0,550700.0],["2023-07-18",4.15,4.581,3.8,4.0,453200.0],["2023-07-19",4.0,4.48,3.851,4.03,106100.0],["2023-07-20",3.98,4.18,3.25,3.37,166000.0],["2023-07-21",3.34,3.6,3.226,3.39,71400.0],["2023-07-24",3.34,4.2,3.21,3.72,368900.0],["2023-07-25",3.8,3.94,3.29,3.58,137400.0],["2023-07-26",3.52,3.69,3.47,3.6,61800.0],["2023-07-27",3.56,3.676,3.31,3.5,34400.0],["2023-07-28",3.57,4.388,3.33,3.95,571200.0],["2023-07-31",4.04,4.4,3.9,4.16,178300.0],["2023-08-01",4.19,4.199,3.7,3.93,119300.0],["2023-08-02",3.79,4.0,3.79,3.94,117600.0],["2023-08-03",3.82,3.96,3.581,3.62,73600.0],["2023-08-04",3.6,3.78,3.38,3.49,111800.0],["2023-08-07",3.48,3.54,3.22,3.22,27200.0],["2023-08-08",5.32,6.44,3.71,4.17,30679600.0],["2023-08-09",3.59,3.6,2.96,3.0,785000.0],["2023-08-10",2.96,2.96,2.38,2.52,443500.0],["2023-08-11",2.6,2.62,2.33,2.37,205000.0],["2023-08-14",2.43,2.46,2.15,2.42,139900.0],["2023-08-15",2.36,2.79,2.35,2.65,286000.0],["2023-08-16",2.54,2.83,2.46,2.58,219400.0],["2023-08-17",2.7,2.7,2.511,2.57,44700.0],["2023-08-18",2.58,2.73,2.51,2.63,55800.0],["2023-08-21",2.6,2.71,2.531,2.61,127600.0],["2023-08-22",2.61,2.65,2.56,2.57,67800.0],["2023-08-23",2.59,2.66,2.53,2.55,160200.0],["2023-08-24",2.54,2.61,2.48,2.54,88300.0],["2023-08-25",2.51,2.62,2.51,2.584,64400.0],["2023-08-28",2.63,2.64,2.29,2.4,160600.0],["2023-08-29",2.4,2.4,2.25,2.3,67800.0],["2023-08-30",2.3,2.41,2.2,2.245,74000.0],["2023-08-31",2.15,2.34,2.06,2.15,122600.0],["2023-09-01",2.16,2.2,2.11,2.18,41700.0],["2023-09-05",2.22,2.22,2.13,2.17,25300.0],["2023-09-06",2.131,2.14,2.02,2.08,55600.0],["2023-09-07",2.05,2.075,1.96,1.96,38600.0],["2023-09-08",2.0,2.0,1.86,1.92,18900.0],["2023-09-11",2.0,2.0,1.78,1.82,39900.0],["2023-09-12",1.82,1.82,1.67,1.73,97000.0],["2023-09-13",1.778,1.81,1.6,1.61,40600.0],["2023-09-14",1.68,1.76,1.57,1.648,53900.0],["2023-09-15",1.68,1.695,1.47,1.57,34400.0],["2023-09-18",1.61,1.68,1.571,1.65,22100.0],["2023-09-19",1.603,1.74,1.602,1.72,33200.0],["2023-09-20",1.7,1.78,1.67,1.7,23600.0],["2023-09-21",1.68,1.79,1.68,1.76,17600.0],["2023-09-22",1.75,1.8,1.713,1.73,17900.0],["2023-09-25",1.69,1.9,1.65,1.751,29200.0],["2023-09-26",1.71,1.78,1.61,1.64,17100.0],["2023-09-27",1.63,1.69,1.5,1.56,42900.0],["2023-09-28",1.612,1.65,1.48,1.63,38800.0],["2023-09-29",1.59,1.721,1.58,1.6,22100.0],["2023-10-02",1.48,1.64,1.48,1.52,17900.0],["2023-10-03",1.52,1.7,1.49,1.65,39500.0],["2023-10-04",1.62,1.64,1.54,1.595,15100.0],["2023-10-05",1.59,1.59,1.46,1.55,27600.0],["2023-10-06",1.5,1.54,1.47,1.47,10100.0],["2023-10-09",1.47,1.51,1.44,1.47,6400.0],["2023-10-10",1.43,1.51,1.43,1.51,18800.0],["2023-10-11",1.53,1.6,1.464,1.58,37800.0],["2023-10-12",1.61,1.61,1.53,1.53,6900.0],["2023-10-13",1.56,1.56,1.54,1.56,4500.0],["2023-10-16",1.55,1.63,1.55,1.58,34600.0],["2023-10-17",1.54,1.619,1.54,1.56,5400.0],["2023-10-18",1.545,1.56,1.5,1.51,9500.0],["2023-10-19",1.45,1.56,1.45,1.54,8800.0],["2023-10-20",1.5,1.52,1.47,1.51,5900.0],["2023-10-23",1.51,1.51,1.38,1.38,8400.0],["2023-10-24",1.38,1.46,1.38,1.43,12300.0],["2023-10-25",1.41,1.444,1.402,1.402,1500.0],["2023-10-26",1.44,1.58,1.38,1.43,7400.0],["2023-10-27",1.42,1.42,1.37,1.4,4300.0],["2023-10-30",1.375,1.385,1.32,1.33,14600.0],["2023-10-31",1.32,1.38,1.25,1.35,44200.0],["2023-11-01",1.343,1.38,1.3,1.37,1900.0],["2023-11-02",1.34,1.37,1.34,1.34,4300.0],["2023-11-03",1.37,1.38,1.32,1.32,8700.0],["2023-11-06",1.38,1.38,1.34,1.35,5300.0],["2023-11-07",1.39,1.41,1.315,1.34,24300.0],["2023-11-08",1.315,1.38,1.23,1.33,28400.0],["2023-11-09",1.3,1.32,1.24,1.25,12200.0],["2023-11-10",1.25,1.27,1.2,1.21,6800.0],["2023-11-13",1.204,1.3,1.204,1.22,13900.0],["2023-11-14",1.2,1.35,1.2,1.29,9800.0],["2023-11-15",1.36,1.36,1.26,1.27,8400.0],["2023-11-16",1.27,1.28,1.23,1.23,1500.0],["2023-11-17",1.23,1.273,1.2,1.266,3000.0],["2023-11-20",1.27,1.27,1.23,1.25,6900.0],["2023-11-21",1.26,1.29,1.25,1.29,6400.0],["2023-11-22",1.31,1.44,1.31,1.394,169600.0],["2023-11-24",1.35,1.385,1.34,1.36,13700.0],["2023-11-27",1.34,1.5,1.34,1.5,52900.0],["2023-11-28",1.49,1.49,1.39,1.45,9700.0],["2023-11-29",1.39,1.42,1.36,1.36,17500.0],["2023-11-30",1.36,1.39,1.34,1.34,13600.0],["2023-12-01",1.34,1.45,1.31,1.42,11600.0],["2023-12-04",1.39,1.44,1.39,1.43,3500.0],["2023-12-05",1.45,1.45,1.365,1.426,7400.0],["2023-12-06",1.44,1.732,1.4,1.505,154400.0],["2023-12-07",1.54,1.596,1.44,1.46,23800.0],["2023-12-08",1.478,1.56,1.478,1.56,18400.0],["2023-12-11",1.521,1.526,1.46,1.46,16100.0],["2023-12-12",1.491,1.491,1.4,1.435,18100.0],["2023-12-13",1.41,1.43,1.361,1.4,25500.0],["2023-12-14",1.434,1.48,1.41,1.44,16200.0],["2023-12-15",1.45,1.58,1.45,1.5,44300.0],["2023-12-18",1.53,1.58,1.4,1.49,46300.0],["2023-12-19",1.49,1.56,1.44,1.47,23300.0],["2023-12-20",1.459,1.49,1.41,1.42,26100.0],["2023-12-21",1.41,1.45,1.41,1.438,6400.0],["2023-12-22",1.423,1.58,1.42,1.499,115800.0],["2023-12-26",1.48,1.55,1.48,1.5,20300.0],["2023-12-27",1.5,1.57,1.488,1.53,38700.0],["2023-12-28",1.49,1.662,1.49,1.55,58400.0],["2023-12-29",1.56,1.59,1.42,1.43,104100.0],["2024-01-02",1.49,1.93,1.45,1.839,210200.0],["2024-01-03",1.78,1.81,1.67,1.67,47100.0],["2024-01-04",1.75,1.83,1.67,1.71,24400.0],["2024-01-05",1.75,1.78,1.67,1.7,36700.0],["2024-01-08",1.724,2.0,1.724,1.88,71700.0],["2024-01-09",1.91,2.18,1.91,1.999,105900.0],["2024-01-10",2.02,2.02,1.796,1.96,28000.0],["2024-01-11",1.96,1.98,1.86,1.87,17000.0],["2024-01-12",1.96,2.005,1.93,1.931,13800.0],["2024-01-16",2.0,2.07,1.912,1.95,40400.0],["2024-01-17",1.95,2.01,1.95,2.0,10800.0],["2024-01-18",2.04,2.05,1.9,1.905,18100.0],["2024-01-19",2.01,2.01,1.909,1.936,6900.0],["2024-01-22",1.91,2.0,1.85,1.92,14400.0],["2024-01-23",1.91,1.98,1.91,1.92,6700.0],["2024-01-24",1.92,1.975,1.8,1.92,27300.0],["2024-01-25",1.865,1.92,1.81,1.91,3900.0],["2024-01-26",1.876,1.939,1.876,1.909,3600.0],["2024-01-29",1.87,1.95,1.83,1.905,18600.0],["2024-01-30",1.92,2.21,1.913,2.15,79900.0],["2024-01-31",2.15,2.29,2.0,2.16,57900.0],["2024-02-01",2.173,2.173,2.01,2.15,33700.0],["2024-02-02",2.07,2.27,2.06,2.16,56300.0],["2024-02-05",2.15,2.39,1.91,2.06,48500.0],["2024-02-06",2.05,2.18,1.84,2.04,66200.0],["2024-02-07",2.13,2.13,1.983,2.01,6200.0],["2024-02-08",2.0,2.03,1.9,1.9,20600.0],["2024-02-09",1.88,2.022,1.88,1.91,21800.0],["2024-02-12",1.915,2.02,1.85,1.9,47000.0],["2024-02-13",1.98,2.04,1.891,1.93,16100.0],["2024-02-14",1.935,2.0,1.84,1.955,22300.0],["2024-02-15",1.882,1.96,1.84,1.96,5600.0],["2024-02-16",1.904,2.04,1.88,1.95,16600.0],["2024-02-20",1.89,2.09,1.87,1.87,29400.0],["2024-02-21",1.84,1.95,1.83,1.865,14300.0],["2024-02-22",1.94,2.18,1.9,1.92,52200.0],["2024-02-23",1.9,1.99,1.83,1.88,24900.0],["2024-02-26",1.84,1.927,1.82,1.86,8700.0],["2024-02-27",1.97,1.97,1.72,1.85,20600.0],["2024-02-28",1.849,1.9,1.76,1.811,21700.0],["2024-02-29",1.86,1.95,1.8,1.8,1800.0],["2024-03-01",1.85,1.85,1.76,1.76,12000.0],["2024-03-04",1.76,1.797,1.622,1.71,12400.0],["2024-03-05",1.66,1.705,1.57,1.6,12200.0],["2024-03-06",1.58,1.82,1.556,1.57,37300.0],["2024-03-07",1.575,1.76,1.56,1.68,82900.0],["2024-03-08",1.63,1.73,1.44,1.56,27700.0],["2024-03-11",1.5,1.67,1.49,1.5,17700.0],["2024-03-12",1.53,1.587,1.49,1.57,7900.0],["2024-03-13",1.499,1.579,1.44,1.46,41000.0],["2024-03-14",1.43,1.467,1.3,1.3,23700.0],["2024-03-15",1.36,1.37,1.25,1.3,21200.0],["2024-03-18",1.28,1.3,1.27,1.279,7600.0],["2024-03-19",1.26,1.26,1.2,1.22,16900.0],["2024-03-20",1.23,1.303,1.18,1.303,43400.0],["2024-03-21",1.31,1.31,1.19,1.23,28100.0],["2024-03-22",1.245,1.245,1.141,1.23,42900.0],["2024-03-25",1.21,1.23,1.14,1.21,14300.0],["2024-03-26",1.202,1.202,1.09,1.13,38200.0],["2024-03-27",1.17,1.17,1.13,1.17,24100.0],["2024-03-28",1.19,1.2,1.16,1.2,4300.0],["2024-04-01",1.22,1.38,1.21,1.38,43500.0],["2024-04-02",1.4,1.45,1.305,1.38,61100.0],["2024-04-03",1.38,1.41,1.28,1.28,36200.0],["2024-04-04",1.32,1.379,1.28,1.3,39300.0],["2024-04-05",1.25,1.3,1.11,1.17,30700.0],["2024-04-08",1.22,1.29,1.2,1.21,6500.0],["2024-04-09",1.2,1.28,1.2,1.28,13500.0],["2024-04-10",1.2,1.29,1.2,1.22,2700.0],["2024-04-11",1.25,1.28,1.2,1.26,20300.0],["2024-04-12",1.27,1.29,1.2,1.27,11200.0],["2024-04-15",1.3,1.3,1.2,1.23,2300.0],["2024-04-16",1.321,1.321,1.13,1.14,13000.0],["2024-04-17",1.11,1.22,1.11,1.14,18100.0],["2024-04-18",1.19,1.21,1.12,1.18,6700.0],["2024-04-19",1.14,1.166,1.11,1.12,6000.0],["2024-04-22",1.11,1.23,1.11,1.12,18100.0],["2024-04-23",1.128,1.195,1.11,1.12,3500.0],["2024-04-24",1.13,1.197,1.09,1.09,3200.0],["2024-04-25",1.1,1.11,1.08,1.09,13100.0],["2024-04-26",1.101,1.13,1.05,1.1,6500.0],["2024-04-29",1.13,1.13,1.07,1.085,11200.0],["2024-04-30",1.09,1.126,0.93,0.965,54100.0],["2024-05-01",0.96,1.13,0.96,1.04,48300.0],["2024-05-02",1.01,1.05,0.998,1.046,35600.0],["2024-05-03",1.02,1.06,0.98,0.99,24400.0],["2024-05-06",1.02,1.06,1.02,1.02,2500.0],["2024-05-07",1.06,1.07,1.04,1.06,19800.0],["2024-05-08",1.06,1.117,1.02,1.117,2300.0],["2024-05-09",1.1,1.124,1.062,1.105,6100.0],["2024-05-10",1.164,1.164,1.06,1.06,3100.0],["2024-05-13",1.012,1.1,1.012,1.1,5000.0],["2024-05-14",1.05,1.14,1.05,1.07,16700.0],["2024-05-15",1.08,1.12,1.01,1.085,24200.0],["2024-05-16",1.1,1.11,1.02,1.06,13600.0],["2024-05-17",1.108,1.12,1.05,1.1,11200.0],["2024-05-20",1.1,1.12,1.06,1.09,4900.0],["2024-05-21",1.09,1.24,1.09,1.22,28500.0],["2024-05-22",1.12,1.19,1.111,1.13,13700.0],["2024-05-23",1.11,1.16,1.11,1.129,5800.0],["2024-05-24",1.1,1.145,1.1,1.103,2500.0],["2024-05-28",1.12,1.28,1.1,1.262,66900.0],["2024-05-29",1.24,1.24,1.1,1.15,7800.0],["2024-05-30",1.21,1.22,1.15,1.15,4400.0],["2024-05-31",1.19,1.22,1.106,1.21,10600.0],["2024-06-03",1.23,1.23,1.16,1.2,7500.0],["2024-06-04",1.19,1.19,1.13,1.17,8800.0],["2024-06-05",1.18,1.18,0.99,1.12,34500.0],["2024-06-06",1.05,1.13,1.05,1.08,7900.0],["2024-06-07",1.094,1.18,1.094,1.12,22700.0],["2024-06-10",1.136,1.148,1.093,1.105,10200.0],["2024-06-11",1.11,1.125,1.07,1.08,9500.0],["2024-06-12",1.022,1.106,1.022,1.08,4000.0],["2024-06-13",1.0,1.093,1.0,1.093,15600.0],["2024-06-14",1.08,1.08,0.99,1.05,7700.0],["2024-06-17",1.04,1.07,1.03,1.03,3500.0],["2024-06-18",1.05,1.05,1.011,1.04,3500.0],["2024-06-20",1.06,1.06,1.04,1.05,1500.0],["2024-06-21",1.07,1.07,1.03,1.05,3900.0],["2024-06-24",1.03,1.033,0.96,1.02,11100.0],["2024-06-25",1.081,1.172,1.077,1.077,2800.0],["2024-06-26",1.06,1.101,0.972,1.049,7600.0],["2024-06-27",1.08,1.1,1.04,1.085,12400.0],["2024-06-28",1.085,1.085,1.085,1.085,400.0],["2024-07-01",1.05,1.05,1.05,1.05,800.0],["2024-07-02",1.09,1.1,1.07,1.1,3900.0],["2024-07-03",1.11,1.14,1.07,1.07,2400.0],["2024-07-05",1.09,1.09,1.05,1.05,3500.0],["2024-07-08",1.053,1.06,1.05,1.05,4300.0],["2024-07-09",1.05,1.05,1.01,1.025,5000.0],["2024-07-10",1.06,1.06,0.97,1.0,14400.0],["2024-07-11",0.97,0.998,0.931,0.96,8600.0],["2024-07-12",0.96,1.03,0.96,0.963,9900.0],["2024-07-15",1.0,1.03,0.98,1.02,9100.0],["2024-07-16",1.05,1.38,1.02,1.25,151500.0],["2024-07-17",1.24,1.24,1.13,1.18,14500.0],["2024-07-18",1.17,1.22,1.05,1.09,368500.0],["2024-07-19",1.12,1.313,1.102,1.16,125300.0],["2024-07-22",1.15,1.266,1.06,1.06,39600.0],["2024-07-23",1.15,1.19,1.11,1.11,30000.0],["2024-07-24",1.11,1.33,1.06,1.25,72400.0],["2024-07-25",1.22,1.22,1.154,1.21,11600.0],["2024-07-26",1.21,1.21,1.154,1.2,10000.0],["2024-07-29",1.15,1.15,1.1,1.15,12800.0],["2024-07-30",1.13,1.24,1.09,1.121,25700.0],["2024-07-31",1.11,1.16,1.11,1.16,10200.0],["2024-08-01",1.21,1.21,1.15,1.15,3100.0],["2024-08-02",1.16,1.17,1.108,1.16,6600.0],["2024-08-05",1.09,1.1,1.08,1.082,21300.0],["2024-08-06",1.08,1.16,1.08,1.08,9300.0],["2024-08-07",1.08,1.138,1.08,1.08,2400.0],["2024-08-08",1.11,1.16,1.08,1.08,9800.0],["2024-08-09",1.13,1.15,1.08,1.115,9800.0],["2024-08-12",1.08,1.1,1.01,1.1,49700.0],["2024-08-13",1.0,1.09,1.0,1.05,10700.0],["2024-08-14",1.01,1.071,1.0,1.01,9900.0],["2024-08-15",1.05,1.05,1.02,1.03,2900.0],["2024-08-16",1.055,1.07,1.03,1.07,4600.0],["2024-08-19",1.06,1.07,1.02,1.02,9300.0],["2024-08-20",1.01,1.02,0.99,1.01,7200.0],["2024-08-21",1.03,1.036,1.0,1.03,4200.0],["2024-08-22",1.03,1.11,1.0,1.03,16300.0],["2024-08-23",1.06,1.13,1.0,1.01,17100.0],["2024-08-26",1.28,1.75,1.13,1.36,4654300.0],["2024-08-27",1.23,1.29,1.18,1.21,233800.0],["2024-08-28",1.26,1.26,0.99,1.1,118500.0],["2024-08-29",1.05,1.1,1.02,1.04,62200.0],["2024-08-30",1.075,1.075,1.04,1.06,25800.0],["2024-09-03",1.07,1.1,1.02,1.085,22800.0],["2024-09-04",1.07,1.09,1.03,1.089,53500.0],["2024-09-05",1.09,1.19,1.07,1.19,45600.0],["2024-09-06",1.19,1.2,1.1,1.14,19100.0],["2024-09-09",1.14,1.34,1.14,1.2,60200.0],["2024-09-10",1.3,1.4,1.18,1.236,48600.0],["2024-09-11",1.235,1.24,1.162,1.195,12400.0],["2024-09-12",1.23,1.27,1.15,1.25,73400.0],["2024-09-13",1.2,1.4,1.2,1.275,11000.0],["2024-09-16",1.23,1.3,1.18,1.24,29700.0],["2024-09-17",1.27,1.34,1.22,1.29,26600.0],["2024-09-18",1.31,1.31,1.25,1.25,7700.0],["2024-09-19",1.3,1.3,1.15,1.244,43100.0],["2024-09-20",1.24,1.25,1.24,1.245,2200.0],["2024-09-23",1.24,1.24,1.18,1.192,10200.0],["2024-09-24",1.186,1.242,1.18,1.2,1700.0],["2024-09-25",1.23,1.249,1.185,1.185,3600.0],["2024-09-26",1.17,1.245,1.17,1.2,5100.0],["2024-09-27",1.21,1.24,1.203,1.22,3300.0],["2024-09-30",1.24,1.24,1.17,1.17,2800.0],["2024-10-01",1.17,1.21,1.1,1.1,8200.0],["2024-10-02",1.21,1.21,1.08,1.117,5100.0],["2024-10-03",1.09,1.2,1.065,1.09,40500.0],["2024-10-04",1.11,1.16,1.11,1.16,1800.0],["2024-10-07",1.151,1.151,1.1,1.13,4200.0],["2024-10-08",1.15,1.2,1.08,1.08,5500.0],["2024-10-09",1.183,1.183,0.94,1.054,42700.0],["2024-10-10",1.06,1.109,1.05,1.07,4300.0],["2024-10-11",1.06,1.082,1.04,1.08,12500.0],["2024-10-14",1.11,2.66,1.11,2.49,21504400.0],["2024-10-15",2.62,38.49,2.47,38.49,102757200.0],["2024-10-16",27.63,36.0,21.5,28.8,13548000.0],["2024-10-17",24.51,26.0,21.1,21.7,2681000.0],["2024-10-18",34.6,79.02,34.0,47.21,27243100.0],["2024-10-21",57.65,62.99,44.72,48.02,8983900.0],["2024-10-22",42.5,50.0,41.425,47.175,2261600.0],["2024-10-23",42.02,54.93,42.02,47.0,1840700.0],["2024-10-24",45.51,53.07,45.51,49.5,1164900.0],["2024-10-25",50.9,52.75,45.66,48.94,946400.0],["2024-10-28",48.25,52.5,46.67,47.64,772200.0],["2024-10-29",47.0,50.77,45.0,45.02,455500.0],["2024-10-30",42.21,50.0,40.94,47.39,824600.0],["2024-10-31",46.75,50.25,45.5,46.8,399600.0],["2024-11-01",47.0,49.43,46.01,48.18,267400.0],["2024-11-04",48.18,54.8,46.25,50.59,801600.0],["2024-11-05",50.5,58.0,50.5,54.08,547900.0],["2024-11-06",57.0,58.0,53.23,55.77,334900.0],["2024-11-07",55.42,55.59,47.73,48.52,361800.0],["2024-11-08",48.75,50.74,44.25,46.62,302800.0],["2024-11-11",45.56,47.5,41.64,44.11,232200.0],["2024-11-12",43.42,44.75,36.02,39.68,315700.0],["2024-11-13",38.46,44.1,38.46,42.17,208200.0],["2024-11-14",40.44,44.7,39.9,42.95,216500.0],["2024-11-15",42.0,43.29,39.59,39.61,107700.0],["2024-11-18",39.3,40.295,36.0,36.43,141100.0],["2024-11-19",36.78,40.0,35.26,37.07,116500.0],["2024-11-20",36.5,37.914,32.4,32.67,89800.0],["2024-11-21",32.85,33.332,30.67,32.38,317000.0],["2024-11-22",31.41,36.72,31.35,35.33,241600.0],["2024-11-25",35.7,39.42,35.37,38.59,196100.0],["2024-11-26",43.75,43.87,37.62,38.11,428500.0],["2024-11-27",39.0,40.69,37.7,39.18,186000.0],["2024-11-29",39.69,45.388,39.237,44.0,210800.0],["2024-12-02",44.45,49.46,44.0,46.55,245200.0],["2024-12-03",45.16,47.96,43.44,46.0,207300.0],["2024-12-04",45.32,48.81,42.29,42.31,222800.0],["2024-12-05",43.44,43.865,38.26,39.15,216200.0],["2024-12-06",39.2,40.39,38.0,38.51,109000.0],["2024-12-09",38.8,39.16,36.58,38.63,76700.0],["2024-12-10",38.01,40.18,37.0,37.36,101000.0],["2024-12-11",39.04,39.04,36.35,37.64,49500.0],["2024-12-12",37.14,39.5,36.99,39.5,77800.0],["2024-12-13",39.5,42.5,39.5,41.0,155100.0],["2024-12-16",41.32,43.4,38.73,38.82,86600.0],["2024-12-17",38.82,40.605,37.384,39.75,70100.0],["2024-12-18",39.18,42.85,37.26,38.03,102900.0],["2024-12-19",37.26,39.49,36.06,39.11,77600.0],["2024-12-20",38.39,39.1,36.809,38.65,51500.0],["2024-12-23",38.48,39.535,37.739,38.69,40400.0],["2024-12-24",38.69,38.69,37.25,37.63,32500.0],["2024-12-26",36.98,41.28,36.955,40.18,121600.0],["2024-12-27",38.9,40.89,37.69,39.88,90700.0],["2024-12-30",38.01,39.309,36.41,36.86,43400.0],["2024-12-31",37.7,37.7,34.29,36.02,77900.0],["2025-01-02",35.82,42.469,34.79,41.11,149200.0],["2025-01-03",40.98,40.98,38.35,39.85,50000.0],["2025-01-06",39.45,41.7,38.227,41.41,50400.0],["2025-01-07",40.73,41.71,38.531,40.22,99500.0],["2025-01-08",39.9,41.04,38.49,41.04,34600.0],["2025-01-10",41.99,41.99,38.24,38.89,48700.0],["2025-01-13",37.66,38.38,35.41,35.41,99500.0],["2025-01-14",35.88,36.585,35.02,35.24,99000.0],["2025-01-15",35.25,38.0,35.158,35.92,146900.0],["2025-01-16",36.68,37.995,36.3,36.6,85500.0],["2025-01-17",36.13,37.36,35.93,36.78,82300.0],["2025-01-21",37.29,37.29,35.12,35.49,44600.0],["2025-01-22",35.26,36.91,32.25,33.35,96800.0],["2025-01-23",34.68,35.0,30.72,32.28,367100.0],["2025-01-24",32.37,34.55,31.001,32.09,113100.0],["2025-01-27",31.87,32.75,28.71,30.03,79100.0],["2025-01-28",29.56,30.73,28.21,30.3,70800.0],["2025-01-29",30.97,30.97,29.105,29.86,46500.0],["2025-01-30",30.4,32.438,29.75,32.39,44700.0],["2025-01-31",32.48,34.124,32.48,34.0,58600.0],["2025-02-03",32.51,37.5,32.51,37.25,106300.0],["2025-02-04",37.08,37.858,36.15,37.65,58600.0],["2025-02-05",37.6,38.5,37.003,38.48,74300.0],["2025-02-06",38.32,41.34,37.75,40.82,90400.0],["2025-02-07",40.07,44.47,39.343,43.96,83700.0],["2025-02-10",43.47,46.61,42.59,46.29,63500.0],["2025-02-11",45.09,46.225,44.19,45.56,52800.0],["2025-02-12",44.46,46.14,40.1,45.18,23100.0],["2025-02-13",45.17,47.5,44.824,45.72,42200.0],["2025-02-14",44.93,46.715,40.305,41.8,79500.0],["2025-02-18",40.0,42.11,37.51,37.51,72500.0],["2025-02-19",37.07,40.0,37.0,37.4,102400.0],["2025-02-20",37.3,39.17,36.07,36.15,57600.0],["2025-02-21",36.27,37.055,35.95,35.99,62500.0],["2025-02-24",35.95,38.624,35.0,35.94,55600.0],["2025-02-25",35.23,35.38,33.9,34.03,99400.0],["2025-02-26",34.14,35.0,33.5,33.67,18400.0],["2025-02-27",33.4,34.8,32.78,33.89,26300.0],["2025-02-28",33.33,37.54,33.3,37.24,30200.0],["2025-03-03",37.0,37.0,34.5,34.92,74400.0],["2025-03-04",34.22,35.0,31.05,32.23,69500.0],["2025-03-05",31.62,36.39,31.62,35.99,48800.0],["2025-03-06",34.84,36.05,34.475,35.9,31900.0],["2025-03-07",36.19,36.265,34.29,34.5,26000.0],["2025-03-10",33.58,33.94,31.55,32.29,32100.0],["2025-03-11",31.75,34.44,31.75,33.5,20700.0],["2025-03-12",32.38,36.25,32.38,36.25,47800.0],["2025-03-13",35.72,36.223,34.49,36.06,15100.0],["2025-03-14",35.62,36.775,35.62,35.78,30400.0],["2025-03-17",35.56,37.37,35.56,36.27,63500.0],["2025-03-18",35.79,36.41,35.0,35.67,19700.0],["2025-03-19",35.64,36.45,34.5,35.0,24200.0],["2025-03-20",34.31,35.891,33.86,34.88,54600.0],["2025-03-21",35.12,36.189,34.65,35.15,32600.0],["2025-03-24",35.25,38.0,34.08,34.8,35800.0],["2025-03-25",34.57,37.385,34.0,35.99,41400.0],["2025-03-26",36.75,37.9,35.57,35.57,54900.0],["2025-03-27",35.35,37.6,35.35,36.17,31800.0],["2025-03-28",35.67,36.75,35.585,36.5,26000.0],["2025-03-31",36.5,38.33,35.224,36.07,42400.0],["2025-04-01",36.07,37.4,36.0,36.11,26700.0],["2025-04-02",36.54,37.52,35.0,35.31,47400.0],["2025-04-03",34.38,34.833,33.01,33.12,28800.0],["2025-04-04",32.7,33.645,30.0,32.04,42900.0],["2025-04-07",30.61,31.84,29.24,29.25,28700.0],["2025-04-08",29.25,31.67,27.5,28.19,32100.0],["2025-04-09",27.49,31.0,27.4,30.0,36800.0],["2025-04-10",29.96,29.96,26.96,28.76,11600.0],["2025-04-11",29.58,30.86,28.11,28.83,23500.0],["2025-04-14",29.42,33.3,28.87,32.75,38100.0],["2025-04-15",32.86,33.58,31.88,32.41,18800.0],["2025-04-16",32.02,33.24,31.7,32.01,16100.0],["2025-04-17",32.69,33.11,31.35,33.11,26000.0],["2025-04-21",32.6,33.629,31.1,31.89,34300.0],["2025-04-22",32.67,33.769,32.361,33.5,22800.0],["2025-04-23",34.5,35.94,33.52,34.1,37600.0],["2025-04-24",34.69,34.733,33.233,33.42,23800.0],["2025-04-25",33.8,33.822,32.0,32.71,50400.0],["2025-04-28",33.09,33.472,31.635,32.18,26900.0],["2025-04-29",33.12,33.12,30.37,30.89,26800.0],["2025-04-30",30.01,31.4,28.7,30.7,39100.0],["2025-05-01",31.13,31.275,29.82,30.62,18100.0],["2025-05-02",31.33,32.18,31.03,32.17,17400.0],["2025-05-05",32.08,32.426,30.15,31.21,11700.0],["2025-05-06",32.75,32.75,29.02,29.02,24100.0],["2025-05-07",31.75,31.75,29.745,30.1,27500.0],["2025-05-08",30.57,32.344,29.59,32.06,25900.0],["2025-05-09",32.63,33.65,32.035,32.49,24000.0],["2025-05-12",33.01,34.0,30.81,32.62,31700.0],["2025-05-13",35.85,37.0,31.85,32.61,71300.0],["2025-05-14",32.27,33.12,31.55,31.7,29300.0],["2025-05-15",31.76,32.56,31.065,32.36,15900.0],["2025-05-16",32.18,34.881,32.13,33.0,44600.0],["2025-05-19",32.61,33.9,31.265,31.99,31600.0],["2025-05-20",32.0,33.182,31.0,32.46,40500.0],["2025-05-21",32.1,32.12,29.5,30.43,21100.0],["2025-05-22",30.12,30.96,29.29,30.22,36600.0],["2025-05-23",30.67,31.204,28.28,29.01,26800.0],["2025-05-27",29.57,29.712,27.275,27.44,39600.0],["2025-05-28",27.5,29.233,26.301,27.35,25600.0],["2025-05-29",27.99,27.99,26.59,27.35,11900.0],["2025-05-30",27.25,27.38,25.295,25.95,26300.0],["2025-06-02",25.99,28.55,25.99,28.32,46600.0],["2025-06-03",27.255,28.975,27.255,27.46,28900.0],["2025-06-04",27.46,28.1,27.11,27.55,10600.0],["2025-06-05",27.46,28.31,27.3,27.81,15800.0],["2025-06-06",28.1,29.0,27.498,27.61,20000.0],["2025-06-09",27.85,28.49,27.67,27.88,7400.0],["2025-06-10",28.445,28.89,27.64,28.27,28400.0],["2025-06-11",28.018,28.29,27.4,27.75,11000.0],["2025-06-12",27.5,28.7,27.5,28.38,7900.0],["2025-06-13",27.75,28.704,27.51,27.58,10200.0],["2025-06-16",28.02,28.74,27.8,28.24,6000.0],["2025-06-17",28.37,28.37,27.69,27.69,6200.0],["2025-06-18",27.7,29.0,27.7,28.19,19000.0],["2025-06-20",28.52,29.35,27.31,27.31,13000.0],["2025-06-23",27.35,28.97,26.0,27.09,31900.0],["2025-06-24",27.09,28.0,26.55,28.0,17900.0],["2025-06-25",28.48,28.49,26.0,26.1,39100.0],["2025-06-26",26.09,26.717,24.0,24.78,74900.0],["2025-06-27",24.92,25.61,23.175,23.27,627900.0],["2025-06-30",23.98,26.86,23.98,26.11,51900.0],["2025-07-01",25.44,26.64,25.258,26.58,29400.0],["2025-07-02",26.64,28.82,26.59,28.01,94100.0],["2025-07-03",28.15,28.94,27.05,28.37,19000.0],["2025-07-07",28.0,28.0,26.55,27.33,33500.0],["2025-07-08",27.0,27.089,26.085,26.74,29700.0],["2025-07-09",26.43,27.5,26.41,26.58,40200.0],["2025-07-10",26.83,26.83,25.5,25.93,37000.0],["2025-07-11",25.5,25.5,24.6,24.81,19900.0],["2025-07-14",24.6,25.68,24.6,25.65,18400.0],["2025-07-15",25.96,25.96,24.33,24.36,22300.0],["2025-07-16",24.77,25.06,24.0,24.82,12600.0],["2025-07-17",24.61,26.37,24.61,25.99,24700.0],["2025-07-18",26.34,26.77,25.775,26.16,25300.0],["2025-07-21",26.61,26.83,25.564,26.14,27000.0],["2025-07-22",25.77,26.61,25.77,26.415,17600.0],["2025-07-23",26.85,30.5,26.73,29.88,58700.0],["2025-07-24",30.18,32.64,29.28,31.99,54300.0],["2025-07-25",32.0,37.59,32.0,35.455,96200.0],["2025-07-28",35.79,36.99,33.426,33.86,86900.0],["2025-07-29",34.17,35.0,32.729,34.82,37400.0],["2025-07-30",33.46,36.5,33.205,33.75,29700.0],["2025-07-31",33.6,34.22,31.8,33.77,33000.0],["2025-08-01",33.32,34.365,31.98,33.63,43100.0],["2025-08-04",34.0,35.47,32.5,35.47,45400.0],["2025-08-05",35.83,36.72,34.4,35.41,39500.0],["2025-08-06",35.64,35.95,33.96,35.59,31000.0],["2025-08-07",35.98,36.25,34.455,34.8,77700.0],["2025-08-08",35.13,42.69,34.186,38.82,164400.0],["2025-08-11",37.7,41.015,37.472,38.75,53100.0],["2025-08-12",39.13,42.995,38.625,39.49,77900.0],["2025-08-13",40.2,42.11,39.5,40.545,30900.0],["2025-08-14",40.5,44.5,40.055,42.54,71000.0],["2025-08-15",43.43,43.72,40.9,41.82,51100.0],["2025-08-18",41.42,45.73,41.0,45.55,48200.0],["2025-08-19",46.13,46.13,41.23,42.63,61200.0],["2025-08-20",43.02,43.2,41.47,43.02,33700.0],["2025-08-21",43.4,43.4,41.851,42.13,15000.0],["2025-08-22",42.21,44.245,42.21,43.96,29100.0],["2025-08-25",44.18,44.27,41.52,41.7,21100.0],["2025-08-26",41.11,44.78,41.0,44.77,33400.0],["2025-08-27",45.0,45.0,42.55,43.36,74400.0],["2025-08-28",43.36,44.37,42.04,42.635,38800.0],["2025-08-29",42.44,42.44,38.56,38.885,29400.0],["2025-09-02",39.18,39.95,38.0,38.8,32800.0],["2025-09-03",38.23,43.5,38.23,43.27,35100.0],["2025-09-04",44.65,46.44,41.57,43.95,461100.0],["2025-09-05",43.13,43.99,41.51,42.24,44000.0],["2025-09-08",42.5,43.484,41.01,42.97,99100.0],["2025-09-09",42.94,42.99,39.697,42.17,106700.0],["2025-09-10",42.0,42.86,41.48,42.17,87200.0],["2025-09-11",42.67,49.39,42.515,49.38,73700.0],["2025-09-12",49.49,49.49,47.805,48.75,80400.0],["2025-09-15",48.8,48.84,48.0,48.66,34400.0],["2025-09-16",48.66,49.375,45.12,45.43,38700.0],["2025-09-17",45.5,46.505,44.25,44.68,25800.0],["2025-09-18",44.28,51.8,44.28,50.145,416500.0],["2025-09-19",50.1,54.63,50.01,53.28,182000.0],["2025-09-22",51.39,52.935,50.1,51.11,63800.0],["2025-09-23",51.6,52.11,49.085,50.1,42900.0],["2025-09-24",49.82,52.16,49.0,50.98,57600.0],["2025-09-25",50.2,52.37,48.9,52.35,109600.0],["2025-09-26",52.35,54.115,51.11,52.72,61700.0],["2025-09-29",53.21,59.75,52.165,57.45,77700.0],["2025-09-30",57.76,61.72,57.76,60.66,66400.0],["2025-10-01",61.0,61.69,57.13,57.95,79500.0],["2025-10-02",59.76,60.0,55.63,56.0,105200.0],["2025-10-03",56.29,56.82,53.22,53.26,99800.0],["2025-10-06",53.07,54.0,50.09,51.5,85600.0],["2025-10-07",51.58,53.88,48.935,50.83,54800.0],["2025-10-08",51.3,55.707,49.84,55.2,76500.0],["2025-10-09",55.83,61.72,54.69,61.41,151500.0],["2025-10-10",61.7,64.95,59.85,63.29,112100.0],["2025-10-13",63.64,65.4,58.64,64.97,85300.0],["2025-10-14",63.02,69.53,57.0,68.37,195700.0],["2025-10-15",68.69,70.23,63.605,68.04,201600.0],["2025-10-16",67.96,70.185,63.7,66.4,108700.0],["2025-10-17",65.69,69.72,62.62,63.14,81100.0],["2025-10-20",63.39,67.67,62.205,65.71,186300.0],["2025-10-21",66.49,69.47,64.17,69.43,258600.0],["2025-10-22",69.69,69.7,59.85,62.19,149300.0],["2025-10-23",62.15,64.6,61.05,61.54,204400.0],["2025-10-24",62.2,64.805,60.79,61.18,302500.0],["2025-10-27",62.23,63.675,57.23,58.78,260900.0],["2025-10-28",58.97,59.047,54.59,57.46,194500.0],["2025-10-29",56.77,57.545,53.46,53.94,106800.0],["2025-10-30",52.91,55.41,52.04,54.47,47300.0],["2025-10-31",54.41,55.515,52.4,54.75,124600.0],["2025-11-03",55.09,56.0,51.0,51.46,74000.0],["2025-11-04",51.1,52.53,50.0,51.29,141600.0],["2025-11-05",51.21,53.45,50.0,52.17,83200.0],["2025-11-06",52.13,56.82,52.13,56.11,108100.0],["2025-11-07",57.71,59.3,55.5,58.79,82600.0],["2025-11-10",59.0,60.5,57.87,59.3,259700.0],["2025-11-11",59.26,59.26,55.01,59.24,485000.0],["2025-11-12",59.99,61.5,58.5,60.15,287700.0],["2025-11-13",60.42,61.808,56.41,58.36,359400.0],["2025-11-14",57.29,60.425,56.27,57.89,207300.0],["2025-11-17",57.83,61.0,57.0,58.0,222300.0],["2025-11-18",57.11,59.91,57.11,57.73,201800.0],["2025-11-19",57.51,59.39,57.01,58.29,118700.0],["2025-11-20",59.0,60.4,57.11,57.44,92600.0],["2025-11-21",57.32,60.23,56.65,58.59,255800.0],["2025-11-24",59.05,60.89,59.0,60.47,89900.0],["2025-11-25",60.77,65.84,59.01,65.53,91100.0],["2025-11-26",65.74,67.12,64.0,66.16,56400.0],["2025-11-28",67.12,71.49,66.14,70.0,53900.0],["2025-12-01",69.75,71.87,68.43,70.25,105000.0],["2025-12-02",69.95,75.99,69.7,70.34,283400.0],["2025-12-03",70.5,74.78,69.118,74.06,364800.0],["2025-12-04",72.69,74.05,71.1,72.5,125300.0],["2025-12-05",72.98,82.0,72.14,80.5,196700.0],["2025-12-08",80.63,88.0,75.07,81.12,167800.0],["2025-12-09",80.2,81.92,77.1,77.4,68800.0],["2025-12-10",77.63,86.725,77.53,84.39,88100.0],["2025-12-11",84.8,92.831,79.16,89.01,142900.0],["2025-12-12",89.21,93.4,81.911,84.19,84200.0],["2025-12-15",85.15,88.0,84.85,85.67,115000.0],["2025-12-16",84.81,97.75,84.81,93.99,351000.0],["2025-12-17",93.7,94.0,83.4,88.08,204900.0],["2025-12-18",88.08,88.08,77.8,78.88,184100.0],["2025-12-19",78.49,87.6,78.49,84.0,159100.0],["2025-12-22",83.25,84.915,81.935,83.01,180400.0],["2025-12-23",83.09,86.53,82.905,84.27,109300.0],["2025-12-24",84.65,89.707,84.0,84.66,117900.0],["2025-12-26",85.04,88.665,81.55,82.12,188000.0],["2025-12-29",81.27,82.1,77.7,78.12,141800.0],["2025-12-30",78.26,81.0,75.7,75.85,263400.0],["2025-12-31",75.11,80.9,75.11,78.04,323100.0],["2026-01-02",79.51,84.58,76.0,83.46,311300.0],["2026-01-05",83.21,83.21,72.035,80.01,261800.0],["2026-01-06",119.8,123.75,89.287,93.21,1123000.0],["2026-01-07",91.64,99.71,79.5,95.985,463800.0],["2026-01-08",95.62,95.62,86.28,90.01,975500.0],["2026-01-09",90.12,92.735,85.645,86.75,182100.0],["2026-01-12",88.83,90.03,85.93,88.67,107900.0],["2026-01-13",87.79,92.0,87.79,89.41,184700.0],["2026-01-14",90.0,91.5,88.31,90.22,96100.0],["2026-01-15",88.8,90.3,87.78,89.91,90400.0],["2026-01-16",89.59,89.67,86.695,88.0,129400.0],["2026-01-20",87.1,89.0,82.05,83.0,272800.0],["2026-01-21",83.31,86.5,81.72,86.04,84300.0],["2026-01-22",86.53,91.0,86.53,90.39,124100.0],["2026-01-23",89.71,89.835,86.01,87.0,81700.0],["2026-01-26",86.75,87.0,85.0,86.15,49300.0],["2026-01-27",85.3,87.58,83.495,85.0,81600.0],["2026-01-28",85.0,85.42,80.24,80.24,72800.0],["2026-01-29",80.24,84.45,79.0,82.48,122800.0],["2026-01-30",81.7,81.7,77.4,77.75,197100.0],["2026-02-02",77.21,83.35,77.0,78.64,165700.0],["2026-02-03",78.51,81.0,75.58,76.19,78600.0],["2026-02-04",76.79,76.79,72.82,76.0,178500.0],["2026-02-05",75.26,81.0,72.075,73.08,128900.0],["2026-02-06",74.79,77.75,74.627,75.97,116500.0],["2026-02-09",76.47,78.34,73.61,74.88,77400.0],["2026-02-10",76.22,77.21,74.02,74.88,77800.0],["2026-02-11",75.5,78.305,73.735,77.92,165300.0],["2026-02-12",77.92,81.12,74.955,80.57,216600.0],["2026-02-13",80.83,82.88,74.21,77.9,74100.0],["2026-02-17",77.6,84.66,76.33,83.91,61500.0],["2026-02-18",83.79,84.31,80.135,80.3,53500.0],["2026-02-19",79.21,86.55,78.0,86.08,117600.0],["2026-02-20",85.11,87.78,82.71,85.48,87500.0],["2026-02-23",86.26,86.89,80.68,86.5,109600.0],["2026-02-24",86.25,91.0,85.5,89.09,94200.0],["2026-02-25",89.99,90.99,87.28,90.0,72300.0],["2026-02-26",90.95,90.95,84.26,85.5,97600.0],["2026-02-27",84.25,86.125,81.04,83.82,54600.0],["2026-03-02",81.02,83.27,79.39,82.81,76400.0],["2026-03-03",80.4,81.0,78.575,80.0,67600.0],["2026-03-04",80.0,81.05,79.26,79.31,63900.0],["2026-03-05",79.31,80.5,77.21,77.8,149400.0],["2026-03-06",77.01,78.0,73.325,76.87,116900.0],["2026-03-09",75.36,81.99,73.88,80.46,80300.0],["2026-03-10",79.37,84.29,79.27,79.63,112500.0],["2026-03-11",78.95,80.41,73.885,75.83,227400.0],["2026-03-12",73.34,75.535,69.01,72.25,235000.0],["2026-03-13",72.83,75.23,70.94,72.0,197200.0],["2026-03-16",73.62,76.764,72.93,73.21,111000.0],["2026-03-17",73.84,76.03,72.05,72.13,92200.0],["2026-03-18",71.01,71.3,69.51,69.85,78700.0],["2026-03-19",70.0,73.085,69.328,72.28,223900.0],["2026-03-20",72.36,74.54,70.84,71.62,295700.0],["2026-03-23",72.81,75.7,72.47,72.47,176800.0],["2026-03-24",71.06,72.34,69.6,72.19,68700.0],["2026-03-25",73.77,77.01,73.41,74.1,151200.0],["2026-03-26",73.46,74.715,72.045,73.31,134300.0],["2026-03-27",72.03,74.65,69.41,70.1,177900.0],["2026-03-30",70.89,72.74,66.2,68.45,178500.0],["2026-03-31",69.94,75.005,69.395,72.97,206300.0],["2026-04-01",74.68,76.2,69.15,71.72,318100.0],["2026-04-02",70.06,73.08,68.53,71.46,188500.0],["2026-04-06",72.1,77.0,71.5,74.98,164200.0],["2026-04-07",73.88,77.5,71.195,76.87,163800.0],["2026-04-08",79.8,83.29,76.825,82.76,259000.0],["2026-04-09",81.09,86.44,79.86,85.91,241800.0],["2026-04-10",85.58,85.58,82.41,83.55,159300.0],["2026-04-13",84.19,87.0,81.99,85.18,138100.0],["2026-04-14",85.21,90.36,85.21,89.14,99100.0],["2026-04-15",88.68,90.275,87.51,89.62,107500.0],["2026-04-16",89.0,89.53,86.0,88.65,198200.0],["2026-04-17",90.34,92.39,89.45,89.9,115200.0],["2026-04-20",91.21,92.3,89.0,90.79,77200.0],["2026-04-21",90.38,90.865,85.6,87.42,235300.0],["2026-04-22",87.38,90.15,87.0,90.15,153500.0],["2026-04-23",90.15,90.69,87.83,88.68,191600.0],["2026-04-24",88.27,91.115,86.0,89.16,126200.0],["2026-04-27",88.43,92.0,88.0,90.24,217900.0],["2026-04-28",88.83,90.5,85.495,88.99,274700.0],["2026-04-29",88.3,91.0,86.36,89.11,164400.0],["2026-04-30",88.97,90.09,86.58,87.95,161400.0],["2026-05-01",87.15,90.0,86.39,86.96,379200.0],["2026-05-04",86.5,87.5,81.29,83.26,227200.0],["2026-05-05",83.6,87.36,81.352,86.22,178600.0],["2026-05-06",87.9,90.0,85.945,88.9,144800.0],["2026-05-07",89.32,90.075,87.01,88.815,140100.0],["2026-05-08",89.6,90.0,85.37,85.5,149600.0],["2026-05-11",85.17,87.0,83.755,86.55,149000.0],["2026-05-12",85.63,86.505,83.52,84.65,126800.0],["2026-05-13",83.63,86.0,82.01,84.58,147100.0],["2026-05-14",85.22,85.22,77.37,77.64,365400.0],["2026-05-15",77.27,81.62,73.78,77.47,269900.0],["2026-05-18",77.03,79.05,72.435,75.0,357100.0],["2026-05-19",74.2,75.25,72.985,74.54,235600.0],["2026-05-20",76.99,83.12,76.99,82.78,201400.0],["2026-05-21",81.31,84.76,79.77,83.24,517800.0],["2026-05-22",83.37,86.555,81.61,83.5,281100.0],["2026-05-26",84.32,86.7,83.31,86.28,199100.0],["2026-05-27",86.56,92.0,85.605,87.04,253100.0],["2026-05-28",86.75,90.39,86.0,89.49,264500.0],["2026-05-29",88.73,90.67,87.4,88.07,219600.0],["2026-06-01",87.01,88.5,80.75,81.02,327400.0],["2026-06-02",80.51,80.893,74.95,76.78,509100.0],["2026-06-03",75.64,78.37,74.24,74.42,761500.0],["2026-06-04",75.16,76.755,72.7,74.5,825000.0],["2026-06-05",73.64,73.64,67.04,69.0,712300.0],["2026-06-08",70.08,70.71,61.84,65.28,352600.0],["2026-06-09",66.53,69.975,66.01,67.8,365500.0],["2026-06-10",67.45,69.87,60.715,61.56,708300.0],["2026-06-11",61.97,62.168,59.63,61.57,582700.0],["2026-06-12",61.57,63.34,59.21,60.95,658900.0],["2026-06-15",61.86,62.55,59.0,59.17,938900.0],["2026-06-16",59.58,60.945,56.47,59.82,223500.0],["2026-06-17",59.79,61.82,58.105,59.52,152600.0],["2026-06-18",61.22,62.55,59.0,60.66,239400.0],["2026-06-22",60.92,63.81,60.1,63.49,348100.0],["2026-06-23",63.1,68.2,63.09,65.13,235200.0],["2026-06-24",65.13,68.54,63.18,66.22,347900.0],["2026-06-25",66.13,67.14,63.29,63.64,152400.0],["2026-06-26",63.73,66.18,63.0,65.79,365200.0],["2026-06-29",65.92,70.04,65.18,69.18,335400.0],["2026-06-30",69.03,73.585,68.93,70.2,259500.0],["2026-07-01",70.09,73.05,65.18,66.54,576300.0],["2026-07-02",67.0,69.5,65.83,67.6,234700.0],["2026-07-06",67.83,69.415,65.18,66.65,320841.019333],["2026-07-07",67.87,67.87,63.595,64.64,254212.891343],["2026-07-08",63.44,70.24,63.44,69.88,254176.448655],["2026-07-09",70.49,78.85,70.38,78.2,218826.441614],["2026-07-10",77.42,78.27,71.22,77.84,331432.375227],["2026-07-13",76.44,77.09,73.01,75.93,389929.578172],["2026-07-14",76.47,77.5,73.6907,74.03,242800.072753],["2026-07-15",73.29,77.175,71.01,75.92,296743.552172],["2026-07-16",75.57,77.65,73,74.23,329580.412252],["2026-07-17",73.11,79.2,73.11,76.12,157445.282124],["2026-07-20",75.32,78.1,74.125,74.61,212179.525214],["2026-07-21",74.01,78.46,74.01,77.29,136163.918375],["2026-07-22",76.5,77.01,75.02,75.46,172271.852585],["2026-07-23",74.56,75.31,70.665,71.29,247973.460515],["2026-07-24",71.97,73.495,70.555,71.33,345923.432631],["2026-07-27",70.92,73.99,70.16,71.91,194632.834243],["2026-07-28",72.11,73.01,70.2,71.96,238519.943506],["2026-07-29",72.15,73.14,68.8,71.06,196805.76106],["2026-07-30",71.59,75.5,71.445,74.63,207041.042096],["2026-07-31",73.89,74.49,71.34,73.26,212595.933436],["2026-08-03",73.34,75.404,71.01,73.78,275401.40406],["2026-08-04",75.03,79,74.2,77.35,167418.991501],["2026-08-05",77.83,80.1,77.25,80,117331.395475],["2026-08-06",79.72,82.87,79.72,80.8,140843.641983],["2026-08-07",81.67,83,78,79.33,156403.085974],["2026-08-10",78.8,79.45,77.57,78.76,36189.400374],["2026-08-11",81.05,81.5,79.18,80.25,350378.473362],["2026-08-12",80.74,81.33,78.35,79.37,108216.406656],["2026-08-13",80.25,80.25,77,78,78269.362591],["2026-08-14",77.03,77.98,75.285,76.44,151385.725533],["2026-08-17",76.42,80.17,75.495,79.48,311806.572564],["2026-08-18",79.48,84.425,78.725,84.04,128032.1442],["2026-08-19",85.8,87,83.24,84.74,116098.844633],["2026-08-20",83.35,85,78.37,78.56,124248.882643],["2026-08-21",78.89,79.56,77.235,77.42,165853.516872],["2026-08-24",77.05,78.91,74.44,77.025,107838.58064],["2026-08-25",78.36,82.5,78.33,79.49,159570.617422],["2026-08-26",79.74,79.77,76.415,76.63,70644.400729],["2026-08-27",76.69,76.8,73.93,74.535,61692.458926],["2026-08-28",73.58,74.32,72.155,72.81,107335.651697],["2026-08-31",71.83,72.13,70.84,71.73,52435.531927],["2026-09-01",70.77,72.585,69.755,70.84,65837.078349],["2026-09-02",71.42,73.33,70.865,71.12,67012.988839],["2026-09-03",71.95,71.97,67.25,68.02,131262.595033],["2026-09-04",67.84,69.065,64.53,65.16,93009.549932],["2026-09-08",65.07,67.77,64.3,66.91,65206.834943],["2026-09-09",66.54,67.76,64.7375,65.06,43211.12262],["2026-09-10",63.98,66,63.19,65,86708.920777],["2026-09-11",66.25,66.25,62.4182,63.18,129222.47419],["2026-09-14",63.3,63.895,62.83,63.38,42063.581956],["2026-09-15",61.9,61.9,59.245,60.22,58956.57495],["2026-09-16",60.22,61.08,57.58,59.11,97446.771056],["2026-09-17",60.18,62.26,59.89,61.55,67351.131527],["2026-09-18",61.31,62.11,60.475,60.98,142384.501308]]}