{"t":"ELE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-04",13.5508,13.9493,13.5408,13.5408,2230.0],["2020-08-05",13.9493,14.1486,13.4213,13.6504,1970.0],["2020-08-06",13.5508,13.5508,12.953,12.953,1900.0],["2020-08-07",13.9693,13.9693,13.9693,13.9693,80.0],["2020-08-10",13.8497,14.2682,13.8497,13.9493,1070.0],["2020-08-11",13.9493,13.9493,13.9493,13.9493,0.0],["2020-08-12",13.6006,13.6006,12.943,13.1522,1450.0],["2020-08-13",13.1522,13.1522,13.1522,13.1522,600.0],["2020-08-14",13.0526,13.0526,12.953,12.953,120.0],["2020-08-17",13.1821,13.2519,12.953,12.953,620.0],["2020-08-18",13.2519,13.3316,12.8533,12.8533,1220.0],["2020-08-19",13.3814,13.501,13.1522,13.1522,1050.0],["2020-08-20",13.4113,13.5508,12.8633,13.501,3820.0],["2020-08-21",13.9693,13.9693,13.2519,13.2519,600.0],["2020-08-24",12.953,13.4512,12.4548,13.2618,1660.0],["2020-08-25",13.4512,13.4512,13.0526,13.0526,3610.0],["2020-08-26",13.5508,13.6305,12.9928,13.4512,1980.0],["2020-08-27",13.8198,13.8198,12.953,13.0327,3740.0],["2020-08-28",13.0526,13.1522,12.8334,13.1522,1560.0],["2020-08-31",13.4512,13.7501,12.7836,13.0028,2760.0],["2020-09-01",13.2519,13.9892,13.1522,13.2519,7580.0],["2020-09-02",13.6504,13.8397,13.5508,13.6504,7190.0],["2020-09-03",13.6205,13.9493,12.953,12.9928,4640.0],["2020-09-04",13.2718,13.2718,12.9031,13.0227,3180.0],["2020-09-08",13.1821,13.2618,12.7537,12.7537,2900.0],["2020-09-09",12.953,13.4611,12.8533,12.8533,1770.0],["2020-09-10",13.2519,13.2519,12.8533,13.2519,940.0],["2020-09-11",13.1522,13.2519,12.953,13.0526,3710.0],["2020-09-14",13.0526,13.1522,12.8533,12.8533,2420.0],["2020-09-15",13.0526,13.0526,12.5943,12.9231,2270.0],["2020-09-16",13.0127,13.0626,12.7537,12.8334,2660.0],["2020-09-17",12.7537,12.933,12.654,12.933,1230.0],["2020-09-18",12.933,12.933,12.654,12.654,1820.0],["2020-09-21",12.5544,12.5544,11.9068,11.9068,2000.0],["2020-09-22",12.2854,12.2854,11.9167,11.9167,740.0],["2020-09-23",12.1459,12.1559,10.5118,10.5118,1700.0],["2020-09-24",10.462,10.9602,10.3325,10.6613,2690.0],["2020-09-25",10.7609,10.7609,10.1631,10.5019,1460.0],["2020-09-28",10.7609,10.9104,10.7609,10.9104,1040.0],["2020-09-29",10.462,10.7609,10.1631,10.462,4690.0],["2020-09-30",10.0933,10.4222,9.9439,10.4222,2300.0],["2020-10-01",10.462,11.4982,10.462,10.8905,3130.0],["2020-10-02",10.8606,10.9602,10.8606,10.9403,530.0],["2020-10-05",11.3587,11.7374,11.3587,11.6477,450.0],["2020-10-06",11.4584,12.0363,11.4584,11.8769,220.0],["2020-10-07",11.7174,11.7174,11.1894,11.3488,1260.0],["2020-10-08",11.5182,11.558,11.4584,11.558,640.0],["2020-10-09",11.9566,12.2953,11.7174,12.2953,3520.0],["2020-10-12",14.9457,15.4439,13.4512,14.3479,2740.0],["2020-10-13",12.7039,12.953,12.3551,12.953,14280.0],["2020-10-14",12.5644,12.5943,12.2555,12.4548,1250.0],["2020-10-15",12.4548,12.4548,11.8569,11.8569,1820.0],["2020-10-16",11.9267,12.4448,11.8569,12.2555,1320.0],["2020-10-19",12.0463,12.2655,11.9865,12.0562,650.0],["2020-10-20",12.4249,12.4647,12.0562,12.0562,420.0],["2020-10-21",12.2555,12.3053,12.1459,12.2156,2870.0],["2020-10-22",12.1359,12.1359,11.4584,11.9566,1890.0],["2020-10-23",12.0562,12.0562,11.9865,11.9865,200.0],["2020-10-26",11.558,14.8461,11.1595,11.9566,890.0],["2020-10-27",11.6577,11.8171,11.3587,11.8171,480.0],["2020-10-28",11.1196,11.4883,10.9602,10.9602,1070.0],["2020-10-29",11.6278,11.6278,10.5318,10.5318,2080.0],["2020-10-30",10.9801,11.0598,10.6912,10.9303,250.0],["2020-11-02",10.9602,10.9602,10.9403,10.9403,120.0],["2020-11-03",10.9602,11.02,10.9602,10.9602,2100.0],["2020-11-04",10.9602,11.4285,10.8606,11.4285,330.0],["2020-11-05",11.4982,11.568,11.4584,11.4982,230.0],["2020-11-06",11.4584,11.9566,11.4584,11.4584,2220.0],["2020-11-09",12.0562,12.0562,10.8606,10.9203,1080.0],["2020-11-10",11.4484,11.4584,11.2691,11.3488,710.0],["2020-11-11",10.9602,11.3587,10.6613,11.3587,2230.0],["2020-11-12",11.2093,11.4584,11.0598,11.4584,970.0],["2020-11-13",11.3587,11.9665,11.3587,11.9566,490.0],["2020-11-16",12.116,12.4548,11.7174,12.3551,1200.0],["2020-11-17",12.3551,12.3551,11.3587,11.9566,230.0],["2020-11-18",12.7537,12.7537,11.4584,11.4584,2000.0],["2020-11-19",11.4584,11.4584,11.4584,11.4584,0.0],["2020-11-20",12.1559,12.1559,11.7573,11.8968,400.0],["2020-11-23",12.3352,13.9593,12.0761,12.7338,5780.0],["2020-11-24",12.8732,14.039,12.7935,13.7501,6910.0],["2020-11-25",13.7501,13.8995,13.3814,13.7002,2750.0],["2020-11-27",13.7501,13.9493,12.8533,12.8533,900.0],["2020-11-30",13.501,13.9693,12.5544,13.6504,4210.0],["2020-12-01",14.049,14.1486,12.953,13.8098,3800.0],["2020-12-02",13.2519,13.2519,12.6042,12.7537,5340.0],["2020-12-03",12.654,13.6704,12.2555,13.3017,8870.0],["2020-12-04",12.9928,13.4213,12.9928,13.0327,540.0],["2020-12-07",13.0526,13.0526,12.0463,12.0562,5460.0],["2020-12-08",12.953,12.953,12.1559,12.1559,2340.0],["2020-12-09",12.1559,12.2555,11.9267,11.9566,1950.0],["2020-12-10",12.2555,12.3551,11.7573,11.7573,6260.0],["2020-12-11",11.6975,11.8569,11.6975,11.8569,1970.0],["2020-12-14",11.7174,11.8569,11.6377,11.7573,5360.0],["2020-12-15",11.8968,12.1559,11.2591,11.9566,3500.0],["2020-12-16",11.7573,12.0562,11.558,12.0562,4190.0],["2020-12-17",11.9665,12.953,11.9665,12.0761,940.0],["2020-12-18",12.3551,12.5843,12.0562,12.4548,3320.0],["2020-12-21",12.3053,13.1522,11.9566,12.5544,1570.0],["2020-12-22",12.8234,12.8533,12.2555,12.8533,2490.0],["2020-12-23",13.4611,13.4611,13.4611,13.4611,50.0],["2020-12-24",13.9493,13.9493,13.5209,13.5209,1330.0],["2020-12-28",14.3479,17.2374,13.2519,16.7392,3210.0],["2020-12-29",13.7501,14.049,13.0028,13.2519,5580.0],["2020-12-30",13.7102,13.9493,13.0526,13.3515,2150.0],["2020-12-31",13.3515,13.3914,12.654,13.3515,1460.0],["2021-01-04",13.8497,13.9493,13.2519,13.2519,5360.0],["2021-01-05",13.4512,13.4512,13.2519,13.3117,290.0],["2021-01-06",13.5807,13.7501,13.3515,13.7501,330.0],["2021-01-07",13.7501,13.8497,13.3515,13.5508,980.0],["2021-01-08",13.5508,13.5508,12.7537,12.9729,1260.0],["2021-01-11",12.5544,12.5544,12.0562,12.0761,2270.0],["2021-01-12",12.0562,12.0562,11.8569,12.0562,1720.0],["2021-01-13",11.9566,12.0562,11.6577,11.7573,3670.0],["2021-01-14",11.6577,11.9865,11.6577,11.7573,3210.0],["2021-01-15",11.4385,11.6577,11.2591,11.3986,5310.0],["2021-01-19",11.4982,11.558,11.3588,11.558,1150.0],["2021-01-20",11.9566,12.6142,11.8071,11.8968,3200.0],["2021-01-21",12.3053,12.3053,11.2591,11.9665,4830.0],["2021-01-22",11.9566,12.2555,11.9566,12.2555,1620.0],["2021-01-25",12.7537,13.0426,12.1559,12.1559,1400.0],["2021-01-26",13.4512,13.4512,11.4086,12.126,5320.0],["2021-01-27",12.2555,12.2555,11.6676,11.6676,1580.0],["2021-01-28",12.2555,12.2555,11.6975,11.7573,6520.0],["2021-01-29",12.0463,12.0463,11.4584,11.7772,3060.0],["2021-02-01",11.8569,11.9765,11.558,11.7573,1320.0],["2021-02-02",11.9566,11.9566,11.558,11.558,2060.0],["2021-02-03",11.558,11.7573,11.2591,11.2591,5370.0],["2021-02-04",11.2591,11.7274,10.9602,11.4584,4460.0],["2021-02-05",11.4086,11.5182,11.2491,11.5182,1150.0],["2021-02-08",11.7075,12.0463,11.3787,11.7075,1350.0],["2021-02-09",11.6577,12.0562,11.4584,11.558,5300.0],["2021-02-10",12.4548,12.4847,11.4584,12.1559,1520.0],["2021-02-11",11.7972,11.9566,11.7972,11.8569,770.0],["2021-02-12",11.9566,12.1359,11.9566,12.1359,300.0],["2021-02-16",11.2591,12.1559,11.2591,11.6377,3890.0],["2021-02-17",11.4982,11.8569,11.4982,11.558,1340.0],["2021-02-18",11.3587,11.4584,10.5616,10.9602,4000.0],["2021-02-19",10.9602,11.6577,10.6214,11.5082,4710.0],["2021-02-22",11.1595,11.6577,11.1595,11.6577,4320.0],["2021-02-23",11.3587,11.558,11.3587,11.5082,1530.0],["2021-02-24",11.837,11.837,11.4584,11.6577,1220.0],["2021-02-25",11.7573,12.0562,11.3587,11.3587,1350.0],["2021-02-26",11.578,11.7573,11.3587,11.4584,830.0],["2021-03-01",10.9602,10.9602,10.2627,10.5616,2200.0],["2021-03-02",9.9638,10.9602,9.9638,10.9602,1140.0],["2021-03-03",10.8107,10.8107,10.3624,10.462,3790.0],["2021-03-04",10.3225,10.7011,10.2627,10.3923,1600.0],["2021-03-05",10.462,10.462,10.462,10.462,80.0],["2021-03-08",10.462,10.462,10.3624,10.3624,600.0],["2021-03-09",10.462,10.6115,10.3624,10.462,730.0],["2021-03-10",10.462,11.0598,10.462,11.0598,1300.0],["2021-03-11",10.9303,11.0598,10.9303,11.0598,110.0],["2021-03-12",10.9104,11.0598,10.5616,10.5616,1210.0],["2021-03-15",10.5616,11.0598,10.3624,11.0598,3980.0],["2021-03-16",11.4584,11.4584,10.9602,10.9602,940.0],["2021-03-17",11.4584,12.0562,11.3986,11.9566,1700.0],["2021-03-18",11.7573,11.7573,11.7573,11.7573,100.0],["2021-03-19",11.6577,12.3551,11.6577,12.2555,1590.0],["2021-03-22",12.2555,12.3551,11.9566,12.2156,570.0],["2021-03-23",12.1559,12.1559,11.558,11.7573,1110.0],["2021-03-24",11.9566,12.1559,11.7573,11.9566,930.0],["2021-03-25",11.9566,11.9566,11.5082,11.5082,1140.0],["2021-03-26",11.6577,11.6577,11.3587,11.4584,500.0],["2021-03-29",11.6577,11.6975,11.4584,11.6577,1130.0],["2021-03-30",11.4584,11.6577,11.2591,11.4584,1240.0],["2021-03-31",11.4086,11.4684,11.4086,11.4584,490.0],["2021-04-01",11.7573,11.9566,11.7573,11.9566,190.0],["2021-04-05",12.1559,12.1559,11.6577,11.6577,320.0],["2021-04-06",11.6577,11.7374,11.558,11.6577,1860.0],["2021-04-07",11.4584,11.5979,11.4584,11.5979,360.0],["2021-04-08",11.6577,12.1559,11.6577,11.9566,1010.0],["2021-04-09",11.827,12.0562,11.7573,12.0562,1510.0],["2021-04-12",11.9566,11.9566,11.8569,11.8569,860.0],["2021-04-13",11.7573,11.7573,11.7573,11.7573,120.0],["2021-04-14",11.7772,11.7772,11.4584,11.4584,600.0],["2021-04-15",11.8769,12.0761,11.8769,12.0761,780.0],["2021-04-16",12.106,12.1559,12.0562,12.1559,3140.0],["2021-04-19",12.0562,12.0562,11.0399,11.4584,3390.0],["2021-04-20",11.6577,11.6577,10.9602,10.9602,1200.0],["2021-04-21",11.0997,11.558,10.8805,11.558,880.0],["2021-04-22",11.4584,11.4584,11.0598,11.1595,950.0],["2021-04-23",11.0598,11.0598,11.0399,11.0598,1600.0],["2021-04-26",11.0598,11.7573,11.0598,11.7573,5980.0],["2021-04-27",11.7573,11.7573,11.0598,11.0598,2830.0],["2021-04-28",11.0598,11.3587,11.0598,11.3587,3530.0],["2021-04-29",11.6078,11.7075,11.558,11.6577,460.0],["2021-04-30",11.6078,11.6377,11.6078,11.6377,80.0],["2021-05-03",11.7075,11.7075,11.558,11.558,170.0],["2021-05-04",11.558,11.8569,11.558,11.8569,1610.0],["2021-05-05",11.847,11.8569,11.7573,11.7573,870.0],["2021-05-06",11.9566,12.1559,11.4086,11.7573,3400.0],["2021-05-07",11.6577,11.8569,11.4584,11.8569,1000.0],["2021-05-10",11.9566,11.9566,11.4584,11.6577,1540.0],["2021-05-11",11.4185,11.9466,11.4185,11.9466,970.0],["2021-05-12",11.6577,11.9566,11.6577,11.7573,1250.0],["2021-05-13",11.7872,11.7872,11.6577,11.6577,210.0],["2021-05-14",11.8569,11.8569,11.6577,11.6577,480.0],["2021-05-17",11.7573,12.5544,11.558,12.4847,6430.0],["2021-05-18",12.7537,12.7537,12.1559,12.3551,1040.0],["2021-05-19",12.0961,12.1559,11.6577,11.6577,1180.0],["2021-05-20",11.7573,11.8769,11.6577,11.6577,390.0],["2021-05-21",11.827,11.8569,11.558,11.8569,1310.0],["2021-05-24",11.558,11.7573,11.558,11.7573,2570.0],["2021-05-25",11.9566,12.1559,11.6577,11.6577,3360.0],["2021-05-26",11.9566,12.1559,11.9566,11.9964,1000.0],["2021-05-27",12.1559,12.1758,12.0562,12.0562,400.0],["2021-05-28",11.9765,11.9765,11.7573,11.7573,1720.0],["2021-06-01",11.8669,12.2555,11.837,12.2555,3770.0],["2021-06-02",12.4249,12.8234,12.4249,12.654,2920.0],["2021-06-03",12.4548,12.4548,12.0961,12.2555,1740.0],["2021-06-04",12.3651,12.3651,12.3551,12.3551,40.0],["2021-06-07",12.8533,12.8533,12.1559,12.1658,310.0],["2021-06-08",12.2555,12.2555,12.1957,12.2555,900.0],["2021-06-09",12.1559,12.1559,12.0562,12.0562,210.0],["2021-06-10",12.1559,12.1559,11.9566,12.0562,3270.0],["2021-06-11",12.1559,12.1559,12.0562,12.0562,1410.0],["2021-06-14",11.9566,12.1559,11.9566,12.0761,1610.0],["2021-06-15",11.9566,12.0164,11.9267,12.0164,650.0],["2021-06-16",12.4548,12.4548,12.0861,12.1559,190.0],["2021-06-17",11.8569,11.8569,11.1694,11.3587,7640.0],["2021-06-18",11.1595,11.2093,11.1495,11.2093,860.0],["2021-06-21",10.7609,11.2591,10.7609,10.9602,2710.0],["2021-06-22",11.0598,11.2093,11.01,11.0598,1120.0],["2021-06-23",10.7609,11.1595,10.7609,11.1595,1230.0],["2021-06-24",11.0598,11.0598,10.9901,11.0598,300.0],["2021-06-25",11.279,11.6577,11.279,11.4584,3560.0],["2021-06-28",11.1595,11.1595,10.5318,10.741,3370.0],["2021-06-29",10.5816,10.8606,10.5616,10.6613,590.0],["2021-06-30",10.7111,10.8606,10.5616,10.6613,2170.0],["2021-07-01",11.3587,11.4584,10.5616,11.4584,1230.0],["2021-07-02",10.7609,10.9602,10.6613,10.7609,2300.0],["2021-07-06",11.3587,11.3587,10.7609,11.0598,7020.0],["2021-07-07",10.8008,11.2193,10.8008,10.9602,2440.0],["2021-07-08",10.9602,11.2591,10.6613,10.6613,5970.0],["2021-07-09",10.6613,11.0598,10.6613,10.9602,3690.0],["2021-07-12",10.9602,11.0598,10.7609,10.9602,480.0],["2021-07-13",10.9602,10.9602,10.8406,10.8805,1350.0],["2021-07-14",11.0598,11.2591,10.9602,11.0598,2580.0],["2021-07-15",11.558,11.558,10.9602,11.0598,2250.0],["2021-07-16",10.8606,11.0598,10.5616,10.5616,3060.0],["2021-07-19",10.5517,10.5616,10.4122,10.462,2760.0],["2021-07-20",10.462,10.5616,10.462,10.462,700.0],["2021-07-21",10.462,10.5616,10.462,10.5616,1930.0],["2021-07-22",10.7609,10.8606,10.7609,10.8606,530.0],["2021-07-23",10.2627,10.8606,10.0635,10.6613,9540.0],["2021-07-26",10.6115,10.8606,10.6115,10.8606,3760.0],["2021-07-27",10.7609,10.7609,10.7609,10.7609,620.0],["2021-07-28",10.8606,10.9602,10.5616,10.6613,1320.0],["2021-07-29",10.5616,11.0598,10.5616,10.8606,4650.0],["2021-07-30",10.9602,10.9602,10.6613,10.8606,1480.0],["2021-08-02",10.8606,11.4086,10.8606,11.4086,330.0],["2021-08-03",10.7609,10.8406,10.6613,10.6613,340.0],["2021-08-04",10.7609,10.7609,10.6613,10.6613,750.0],["2021-08-05",10.6712,10.9602,10.6712,10.7609,1230.0],["2021-08-06",10.6613,10.6613,10.2627,10.2627,6540.0],["2021-08-09",10.1133,10.1631,10.0635,10.1432,650.0],["2021-08-10",10.2129,10.3624,9.9638,10.0635,5120.0],["2021-08-11",10.1631,10.452,10.1631,10.3624,2230.0],["2021-08-12",10.3624,10.462,10.0435,10.1631,1450.0],["2021-08-13",9.9638,10.1631,9.7645,10.0136,2530.0],["2021-08-16",9.9638,10.2627,9.7247,10.1631,6570.0],["2021-08-17",10.0136,10.0136,9.9738,9.9738,100.0],["2021-08-18",9.9638,9.9638,9.7645,9.8243,1400.0],["2021-08-19",9.8841,9.8841,9.6848,9.6848,1210.0],["2021-08-20",9.5653,9.9638,9.5653,9.9638,3480.0],["2021-08-23",9.9638,10.1631,9.904,10.1133,4260.0],["2021-08-24",10.2129,10.3624,10.1631,10.2627,1610.0],["2021-08-25",10.1631,10.1631,10.1033,10.1133,1030.0],["2021-08-26",10.0435,10.1631,10.0435,10.0834,1590.0],["2021-08-27",10.0635,10.2627,10.0635,10.0635,3920.0],["2021-08-30",10.5616,10.5616,10.0834,10.2627,1680.0],["2021-08-31",10.3026,10.3624,10.2627,10.3624,510.0],["2021-09-01",10.5616,11.0598,10.5616,10.9602,350.0],["2021-09-02",10.9403,11.0598,10.8705,11.0598,300.0],["2021-09-03",11.2093,11.2093,11.0598,11.1595,3880.0],["2021-09-07",11.1595,11.1595,10.7609,10.7609,2350.0],["2021-09-08",10.741,10.741,10.6613,10.6613,470.0],["2021-09-09",10.6613,10.6613,10.6613,10.6613,0.0],["2021-09-10",10.7011,10.7011,10.3823,10.3823,850.0],["2021-09-13",10.7011,10.7011,10.3624,10.5616,860.0],["2021-09-14",10.5616,10.5616,9.9638,10.0136,1770.0],["2021-09-15",10.0635,10.2627,10.0635,10.0635,450.0],["2021-09-16",9.9638,9.9638,9.8642,9.8841,920.0],["2021-09-17",9.8941,9.9638,9.7048,9.904,1700.0],["2021-09-20",9.8542,9.8542,9.7745,9.7745,130.0],["2021-09-21",9.8542,9.9638,9.6948,9.6948,1810.0],["2021-09-22",9.8642,10.2627,9.8642,9.9638,7160.0],["2021-09-23",10.0435,10.1631,10.0435,10.0635,1160.0],["2021-09-24",10.0435,10.1631,9.9638,10.0635,11130.0],["2021-09-27",10.0635,10.2926,10.0635,10.1631,2560.0],["2021-09-28",10.8606,10.8606,9.9439,10.0635,4530.0],["2021-09-29",10.1432,10.1432,10.0336,10.0635,60.0],["2021-09-30",10.1631,10.5616,9.9638,10.5318,3750.0],["2021-10-01",10.6613,10.6613,10.5118,10.5118,320.0],["2021-10-04",10.5616,10.6613,10.3624,10.6613,3350.0],["2021-10-05",10.462,10.7609,10.4421,10.7609,3030.0],["2021-10-06",10.7609,10.7609,10.6314,10.6314,50.0],["2021-10-07",10.7609,10.7908,10.6414,10.7908,70.0],["2021-10-08",10.6613,10.6613,10.5417,10.6613,2550.0],["2021-10-11",10.6712,11.0598,10.6712,11.0598,140.0],["2021-10-12",10.5616,10.7609,10.5019,10.5616,4820.0],["2021-10-13",10.6613,10.8606,10.6314,10.8606,6910.0],["2021-10-14",10.8606,11.2691,10.6613,11.2691,4320.0],["2021-10-15",11.4584,11.4584,10.9303,10.9303,120.0],["2021-10-18",11.0598,11.3587,11.0598,11.2591,2380.0],["2021-10-19",11.4584,11.4584,11.2591,11.2591,1020.0],["2021-10-20",11.3587,11.3587,11.3587,11.3587,350.0],["2021-10-21",11.558,11.6975,11.4883,11.4982,3290.0],["2021-10-22",11.7573,11.7573,11.6278,11.7573,1870.0],["2021-10-25",11.837,11.8569,11.2591,11.2591,3090.0],["2021-10-26",11.6577,11.6577,11.1595,11.2292,2460.0],["2021-10-27",11.2591,11.2591,10.8606,11.0598,2910.0],["2021-10-28",11.1595,11.2591,11.1395,11.2591,1130.0],["2021-10-29",10.8606,11.2591,10.8606,11.0001,1580.0],["2021-11-01",11.3587,11.3587,10.9602,10.9602,1820.0],["2021-11-02",11.0598,11.0598,10.8406,10.9303,1330.0],["2021-11-03",10.7609,10.9602,10.7609,10.9602,720.0],["2021-11-04",10.8207,10.8207,10.5616,10.7609,1680.0],["2021-11-05",10.5616,10.9403,10.5616,10.9403,1760.0],["2021-11-08",11.2591,11.2591,10.9602,11.0598,570.0],["2021-11-09",11.0598,11.0598,11.0001,11.0598,940.0],["2021-11-10",11.0598,11.0598,11.0598,11.0598,170.0],["2021-11-11",11.3587,11.4584,11.2591,11.3587,2190.0],["2021-11-12",11.1595,11.2093,10.9602,11.2093,2480.0],["2021-11-15",11.02,11.0598,11.0001,11.0598,1120.0],["2021-11-16",11.2591,11.3587,11.01,11.0598,2780.0],["2021-11-17",11.0598,11.1595,11.0001,11.1595,2930.0],["2021-11-18",11.1595,11.1595,10.9602,11.0798,3330.0],["2021-11-19",11.2193,11.2193,10.8606,11.1595,1680.0],["2021-11-22",10.6613,10.9602,10.6613,10.6613,2750.0],["2021-11-23",10.5616,10.5616,10.3125,10.3125,1180.0],["2021-11-24",10.3624,10.5816,10.3624,10.462,300.0],["2021-11-26",10.3624,10.3624,10.3624,10.3624,50.0],["2021-11-29",10.3624,10.462,10.2627,10.462,870.0],["2021-11-30",10.472,10.472,10.462,10.462,220.0],["2021-12-01",10.462,10.462,10.462,10.462,80.0],["2021-12-02",10.1631,10.1631,9.9638,10.0136,2660.0],["2021-12-03",10.3624,10.3624,10.0435,10.0635,2410.0],["2021-12-06",9.9638,10.1631,9.914,10.0635,2170.0],["2021-12-07",10.2129,10.2229,10.1631,10.2229,110.0],["2021-12-08",10.2627,10.2627,10.2627,10.2627,260.0],["2021-12-09",10.6912,10.6912,10.5616,10.5616,1020.0],["2021-12-10",10.4321,10.4321,9.9638,10.1631,590.0],["2021-12-13",9.5653,10.1631,9.5653,10.1631,7190.0],["2021-12-14",9.8642,10.0635,9.8642,10.0635,1050.0],["2021-12-15",9.8642,9.9638,9.6948,9.9539,2920.0],["2021-12-16",10.0435,10.1631,10.0336,10.1631,1000.0],["2021-12-17",10.2627,10.2627,9.8642,10.0635,1990.0],["2021-12-20",11.7573,13.3515,11.4584,12.7537,50710.0],["2021-12-21",12.7537,12.953,12.654,12.7537,6480.0],["2021-12-22",13.0526,13.1821,12.7537,12.953,3970.0],["2021-12-23",12.953,12.9729,12.7537,12.953,4020.0],["2021-12-27",12.4548,12.8533,12.4548,12.7537,2500.0],["2021-12-28",12.7039,12.7039,12.7039,12.7039,30.0],["2021-12-29",12.8533,12.9231,12.7537,12.8533,1300.0],["2021-12-30",12.953,12.953,12.7537,12.953,1800.0],["2021-12-31",12.8234,13.0526,12.8234,13.0028,1170.0],["2022-01-03",12.9928,13.0526,12.8633,12.953,2950.0],["2022-01-04",12.8533,13.1024,12.8533,13.1024,310.0],["2022-01-05",12.8533,12.8533,12.8533,12.8533,200.0],["2022-01-06",12.8533,12.953,12.674,12.674,1920.0],["2022-01-07",12.953,13.2519,12.953,13.2021,1310.0],["2022-01-10",13.0526,13.0526,12.8533,12.9031,340.0],["2022-01-11",13.0028,13.3515,12.8533,13.2519,5030.0],["2022-01-12",13.3515,13.7501,13.2917,13.5508,1420.0],["2022-01-13",13.8497,14.3479,12.8234,13.0526,8830.0],["2022-01-14",13.0526,13.0526,11.9566,11.9566,3040.0],["2022-01-18",9.4258,12.2555,9.4258,12.2555,1140.0],["2022-01-19",12.5743,13.212,12.5743,13.212,5970.0],["2022-01-20",13.2519,13.6504,12.953,13.0925,9400.0],["2022-01-21",12.8533,12.9829,12.2555,12.2555,4240.0],["2022-01-24",11.9566,12.2555,11.3588,11.7573,3010.0],["2022-01-25",11.7573,12.5544,11.7573,12.1559,1740.0],["2022-01-26",12.1559,12.2555,12.106,12.2555,720.0],["2022-01-27",12.654,12.654,12.4548,12.5943,820.0],["2022-01-28",12.654,12.654,12.4548,12.4548,1000.0],["2022-01-31",12.4548,12.953,12.405,12.953,400.0],["2022-02-01",12.953,13.0028,12.8533,13.0028,130.0],["2022-02-02",12.953,13.3515,12.953,13.2519,1830.0],["2022-02-03",13.2519,13.2519,13.0127,13.0127,620.0],["2022-02-04",12.953,12.953,12.5544,12.5544,600.0],["2022-02-07",12.8434,13.2519,12.7537,13.2519,1120.0],["2022-02-08",13.3316,13.3316,12.5544,12.8533,1620.0],["2022-02-09",12.953,13.0426,12.9131,12.9131,1640.0],["2022-02-10",12.8533,12.8533,12.5743,12.7039,1220.0],["2022-02-11",12.7138,12.7537,12.3551,12.5544,4790.0],["2022-02-14",12.6441,12.654,12.6042,12.6042,310.0],["2022-02-15",12.5046,12.5046,12.4448,12.4548,570.0],["2022-02-16",12.654,12.654,12.4548,12.5544,2310.0],["2022-02-17",12.654,12.8533,12.654,12.7039,2220.0],["2022-02-18",12.4946,12.4946,12.3551,12.4348,750.0],["2022-02-22",12.8434,12.8434,12.395,12.5743,2920.0],["2022-02-23",12.8334,13.4512,12.7537,13.4512,1330.0],["2022-02-24",12.8334,12.8533,12.7537,12.8533,630.0],["2022-02-25",13.0526,13.0526,12.7537,12.7537,550.0],["2022-02-28",12.8533,12.9928,12.5544,12.6042,700.0],["2022-03-01",12.953,13.1522,12.654,12.7537,780.0],["2022-03-02",12.8932,12.8932,12.8533,12.8533,350.0],["2022-03-03",12.8733,12.953,12.7636,12.953,120.0],["2022-03-04",13.0526,13.0526,12.953,12.953,1650.0],["2022-03-07",13.0526,13.1522,12.5544,12.8533,1450.0],["2022-03-08",12.5544,12.7537,12.4548,12.5544,2120.0],["2022-03-09",12.654,12.7537,12.6042,12.654,730.0],["2022-03-10",12.5544,12.5743,12.4548,12.4548,1280.0],["2022-03-11",12.4548,12.4548,12.2555,12.2555,940.0],["2022-03-14",12.4548,12.5544,12.0562,12.0562,1240.0],["2022-03-15",12.2555,12.3551,12.2555,12.3551,5690.0],["2022-03-16",12.2555,12.3452,11.4584,11.558,3450.0],["2022-03-17",11.8569,11.8569,11.6975,11.8569,1280.0],["2022-03-18",12.1559,12.1559,11.9566,11.9566,570.0],["2022-03-21",12.126,12.1559,12.0562,12.1559,380.0],["2022-03-22",12.0562,12.0562,11.9068,12.0562,2870.0],["2022-03-23",11.9566,12.2555,11.9566,12.2555,280.0],["2022-03-24",12.4548,12.7338,12.4548,12.7338,830.0],["2022-03-25",12.7537,12.7537,12.4548,12.5345,950.0],["2022-03-28",12.3551,12.3551,12.0562,12.0562,2410.0],["2022-03-29",12.2057,12.2057,11.9566,12.0064,590.0],["2022-03-30",12.0562,12.106,11.9566,12.106,560.0],["2022-03-31",12.2555,12.2555,12.2555,12.2555,40.0],["2022-04-01",12.2555,12.3153,12.0363,12.0562,3040.0],["2022-04-04",12.3551,12.5544,12.3551,12.4548,2820.0],["2022-04-05",12.5046,12.5544,12.4548,12.4946,110.0],["2022-04-06",12.4548,12.4548,11.9566,11.9566,490.0],["2022-04-07",12.1359,12.2754,12.1359,12.2754,680.0],["2022-04-08",12.2555,12.3551,11.9765,12.3551,1640.0],["2022-04-11",12.1559,12.1559,12.1559,12.1559,500.0],["2022-04-12",12.0562,12.3551,12.0562,12.3551,70.0],["2022-04-13",12.4548,12.6042,12.2555,12.2555,5630.0],["2022-04-14",12.3551,12.4747,12.3551,12.3551,400.0],["2022-04-18",12.3153,12.4149,12.2555,12.3551,1610.0],["2022-04-19",12.1559,12.2754,12.1559,12.1758,1050.0],["2022-04-20",12.0562,12.1559,12.0562,12.1559,1590.0],["2022-04-21",12.5544,12.5544,12.385,12.4548,4110.0],["2022-04-22",11.8769,11.8769,11.7573,11.7573,1330.0],["2022-04-25",11.6975,11.7075,11.4584,11.4584,1940.0],["2022-04-26",11.558,11.558,11.4982,11.5182,540.0],["2022-04-27",11.4783,11.6577,11.3587,11.3587,910.0],["2022-04-28",11.7573,11.7573,10.3125,10.9602,2650.0],["2022-04-29",11.2591,11.7972,11.1993,11.3587,3810.0],["2022-05-02",11.1595,11.4584,11.1595,11.4584,3470.0],["2022-05-03",11.4584,11.578,11.4584,11.578,1830.0],["2022-05-04",11.4584,11.558,11.4584,11.558,1040.0],["2022-05-05",11.2591,11.2591,11.1196,11.1595,600.0],["2022-05-06",11.2591,11.2591,11.0598,11.0598,1220.0],["2022-05-09",11.1395,11.1395,10.5616,10.5616,2760.0],["2022-05-10",10.6414,10.6414,10.462,10.5616,860.0],["2022-05-11",10.6115,10.6613,10.6115,10.6613,90.0],["2022-05-12",10.5417,10.6214,10.462,10.5318,1230.0],["2022-05-13",10.3624,10.3624,10.3624,10.3624,20.0],["2022-05-16",10.7609,10.7609,10.7011,10.7609,1630.0],["2022-05-17",10.7609,10.7609,10.5616,10.6414,2070.0],["2022-05-18",10.5816,10.7609,10.5816,10.7609,1250.0],["2022-05-19",10.7211,10.8606,10.7211,10.8606,490.0],["2022-05-20",11.4584,11.4584,10.9602,10.9602,760.0],["2022-05-23",10.9602,10.9602,10.9602,10.9602,0.0],["2022-05-24",11.1595,11.1595,10.9602,10.9602,480.0],["2022-05-25",10.9602,10.9602,10.9602,10.9602,30.0],["2022-05-26",10.9602,10.9602,10.9602,10.9602,190.0],["2022-05-27",10.8406,10.8406,10.8406,10.8406,10.0],["2022-05-31",11.0598,11.1595,11.0598,11.1595,500.0],["2022-06-01",11.0598,11.0598,11.0598,11.0598,220.0],["2022-06-02",11.0598,11.0598,10.9602,11.0598,260.0],["2022-06-03",11.1595,11.1595,11.1595,11.1595,200.0],["2022-06-06",11.1097,11.1097,11.1097,11.1097,20.0],["2022-06-07",11.1595,11.1595,10.9602,10.9602,470.0],["2022-06-08",10.9801,11.1395,10.9602,11.0598,1230.0],["2022-06-09",11.0598,11.0598,10.6613,10.7808,2160.0],["2022-06-10",10.5616,10.6613,10.3823,10.6613,4610.0],["2022-06-13",10.462,10.6015,10.4022,10.462,2060.0],["2022-06-14",10.462,10.5616,10.3624,10.3624,2340.0],["2022-06-15",10.6613,10.6613,10.462,10.5118,1530.0],["2022-06-16",10.3624,10.7609,10.3624,10.5616,3650.0],["2022-06-17",10.6613,10.6613,10.3624,10.462,1080.0],["2022-06-21",10.5616,10.6613,10.5616,10.5616,1840.0],["2022-06-22",10.462,10.462,10.2627,10.2627,160.0],["2022-06-23",9.9638,10.1631,9.7645,9.8144,1890.0],["2022-06-24",9.7147,9.7645,7.9711,9.7645,2480.0],["2022-06-27",9.6649,9.7845,9.6151,9.6749,2480.0],["2022-06-28",9.8144,9.8642,9.6151,9.645,1300.0],["2022-06-29",9.5952,9.5952,9.3261,9.4457,820.0],["2022-06-30",9.2663,9.7247,9.2265,9.7247,3790.0],["2022-07-01",9.7645,9.7645,9.7645,9.7645,180.0],["2022-07-05",9.9638,9.9638,8.9575,9.1966,5750.0],["2022-07-06",9.2066,9.2066,8.9774,8.9774,2130.0],["2022-07-07",9.1269,9.2464,8.9176,9.0671,1830.0],["2022-07-08",8.9276,9.366,8.9276,9.366,1460.0],["2022-07-11",9.4856,9.4856,8.7781,8.7781,2440.0],["2022-07-12",8.7781,8.8678,8.7781,8.7781,2780.0],["2022-07-13",8.9276,9.0173,8.6984,8.6984,1890.0],["2022-07-14",8.7482,8.8578,8.6984,8.8578,360.0],["2022-07-15",8.8279,8.9575,8.5988,8.5988,1650.0],["2022-07-18",8.7283,8.7283,8.3098,8.3895,1890.0],["2022-07-19",8.9276,8.9375,8.9276,8.9375,300.0],["2022-07-20",8.8479,8.8977,8.6187,8.8977,12230.0],["2022-07-21",8.7084,8.9077,8.6685,8.9077,990.0],["2022-07-22",8.8977,8.9575,8.7781,8.9575,860.0],["2022-07-25",8.8479,8.9874,8.8379,8.9874,310.0],["2022-07-26",8.8678,8.9176,8.8678,8.9176,110.0],["2022-07-27",8.9575,8.9575,8.7682,8.9176,340.0],["2022-07-28",9.1966,9.366,9.1966,9.366,1280.0],["2022-07-29",9.2663,9.3461,9.1567,9.1567,50.0],["2022-08-01",9.1567,9.1567,9.1567,9.1567,500.0],["2022-08-02",9.1567,9.1567,9.1567,9.1567,0.0],["2022-08-03",9.2763,9.2763,9.1368,9.1368,700.0],["2022-08-04",9.2663,9.366,9.2663,9.2663,2200.0],["2022-08-05",9.1667,9.1667,9.0272,9.0272,390.0],["2022-08-08",8.8678,9.1468,8.8678,9.1468,1540.0],["2022-08-09",9.4656,10.1631,9.1468,9.5653,4440.0],["2022-08-10",9.4656,9.6549,9.366,9.6549,3210.0],["2022-08-11",9.6151,9.6151,9.2165,9.2165,520.0],["2022-08-12",9.2165,9.9339,9.2165,9.6051,1640.0],["2022-08-15",9.1667,9.8642,9.1667,9.8642,710.0],["2022-08-16",9.8642,9.8642,9.4656,9.4656,1120.0],["2022-08-17",9.4656,9.4656,9.2165,9.366,620.0],["2022-08-18",9.4158,9.5653,9.4158,9.5653,770.0],["2022-08-19",9.366,9.5553,9.366,9.4656,910.0],["2022-08-22",10.5616,10.5616,8.9674,8.9874,4580.0],["2022-08-23",9.2663,9.4656,9.1667,9.4656,1800.0],["2022-08-24",9.5254,9.5254,9.1767,9.3461,410.0],["2022-08-25",9.4357,9.4357,9.087,9.1468,3340.0],["2022-08-26",9.0173,9.6549,9.0173,9.1966,4100.0],["2022-08-29",9.1966,9.2663,9.1269,9.2663,2680.0],["2022-08-30",9.1368,9.1368,8.9475,8.9575,3030.0],["2022-08-31",8.9674,9.0671,8.9674,9.0671,290.0],["2022-09-01",8.9674,8.9674,8.6685,8.818,3380.0],["2022-09-02",8.7682,8.9674,8.7682,8.8678,1090.0],["2022-09-06",8.9674,8.9674,8.3696,8.6685,1520.0],["2022-09-07",8.6586,8.8479,8.6586,8.7482,410.0],["2022-09-08",8.7682,8.7682,8.549,8.549,510.0],["2022-09-09",8.4692,8.8279,8.4692,8.8279,840.0],["2022-09-12",8.8678,8.8678,8.5988,8.5988,500.0],["2022-09-13",8.4692,8.6187,8.4692,8.4692,150.0],["2022-09-14",8.4692,8.6685,8.4692,8.4692,190.0],["2022-09-15",8.4194,9.1069,8.4194,8.8479,3140.0],["2022-09-16",8.5788,8.6685,8.27,8.6685,2340.0],["2022-09-19",8.818,8.818,8.3198,8.5091,4940.0],["2022-09-20",8.5091,8.5091,8.5091,8.5091,520.0],["2022-09-21",8.5091,8.6685,8.3497,8.6685,1240.0],["2022-09-22",8.5689,8.5689,8.4493,8.4692,1030.0],["2022-09-23",8.2201,8.3895,7.5326,7.9312,4410.0],["2022-09-26",8.0209,8.0209,8.0209,8.0209,100.0],["2022-09-27",8.26,8.26,8.1703,8.1703,160.0],["2022-09-28",8.1703,8.1703,8.1703,8.1703,0.0],["2022-09-29",8.3696,8.3696,8.3696,8.3696,250.0],["2022-09-30",8.9674,9.1069,8.6486,8.9674,810.0],["2022-10-03",9.0671,9.0671,8.8678,8.8678,230.0],["2022-10-04",9.4656,9.5653,9.4058,9.4058,580.0],["2022-10-05",9.2165,9.4357,9.2165,9.3461,4200.0],["2022-10-06",9.2663,9.5653,9.087,9.5653,6530.0],["2022-10-07",9.1667,9.3959,9.0671,9.0671,2460.0],["2022-10-10",9.0671,9.0671,9.0671,9.0671,0.0],["2022-10-11",9.0671,9.0671,8.8977,8.9674,1780.0],["2022-10-12",8.8678,8.8678,8.2899,8.6685,1370.0],["2022-10-13",8.6685,8.6685,8.6685,8.6685,0.0],["2022-10-14",9.0372,9.0372,8.4991,8.4991,130.0],["2022-10-17",8.4991,8.4991,8.4991,8.4991,50.0],["2022-10-18",8.6287,8.6287,8.4991,8.4991,750.0],["2022-10-19",8.2799,8.3696,7.991,8.3098,6060.0],["2022-10-20",8.3796,8.529,8.1903,8.4194,2350.0],["2022-10-21",8.4892,8.4892,8.4892,8.4892,100.0],["2022-10-24",8.6685,8.9674,8.6685,8.9674,200.0],["2022-10-25",9.0671,9.4557,9.0671,9.4557,410.0],["2022-10-26",9.4557,9.6848,9.4557,9.5952,610.0],["2022-10-27",9.5952,9.5952,9.1667,9.1667,1100.0],["2022-10-28",8.9874,9.2464,8.9874,9.2165,1360.0],["2022-10-31",9.0671,9.1767,9.0671,9.1667,490.0],["2022-11-01",9.1667,9.1667,8.8678,9.1667,3970.0],["2022-11-02",9.1667,9.1667,9.1667,9.1667,0.0],["2022-11-03",8.3596,8.9674,8.3596,8.7582,480.0],["2022-11-04",8.9176,9.3162,8.7283,9.2962,2680.0],["2022-11-07",9.4357,9.4955,9.2763,9.2763,220.0],["2022-11-08",9.1667,9.6649,9.1667,9.6549,1160.0],["2022-11-09",9.645,9.6649,9.366,9.366,1950.0],["2022-11-10",9.5154,9.6151,9.5154,9.6151,2410.0],["2022-11-11",9.6649,9.6649,9.4656,9.5653,260.0],["2022-11-14",9.635,9.8542,9.4656,9.6749,3930.0],["2022-11-15",9.4656,9.7546,9.4656,9.7546,190.0],["2022-11-16",9.7645,9.8642,9.6649,9.6649,4300.0],["2022-11-17",9.5653,9.7147,9.5653,9.5653,230.0],["2022-11-18",9.645,9.645,9.625,9.625,1530.0],["2022-11-21",9.4158,9.4457,9.4158,9.4457,300.0],["2022-11-22",9.1667,9.9638,9.1667,9.9539,7980.0],["2022-11-23",9.914,10.0635,9.914,9.9638,780.0],["2022-11-25",9.6848,9.7147,9.4457,9.4457,540.0],["2022-11-28",9.5055,9.5653,9.2464,9.2464,1280.0],["2022-11-29",9.4457,9.4457,9.2763,9.2763,230.0],["2022-11-30",9.4457,9.4656,9.1567,9.2066,4230.0],["2022-12-01",9.366,9.6848,9.3461,9.3461,800.0],["2022-12-02",9.356,9.5553,9.356,9.5553,3950.0],["2022-12-05",9.7446,9.7446,9.087,9.2663,4830.0],["2022-12-06",9.2663,9.3959,9.2663,9.366,1890.0],["2022-12-07",9.366,9.366,9.1667,9.2165,1780.0],["2022-12-08",9.2365,9.376,9.2365,9.3162,2590.0],["2022-12-09",9.3461,9.3461,9.1667,9.2066,580.0],["2022-12-12",9.2365,9.2365,9.097,9.1169,2570.0],["2022-12-13",9.3162,9.3859,9.3162,9.3261,6830.0],["2022-12-14",9.2763,9.376,9.1767,9.1767,16500.0],["2022-12-15",9.2265,9.2265,9.0671,9.0671,2880.0],["2022-12-16",8.9874,9.2663,8.9874,9.1866,16500.0],["2022-12-19",9.0471,9.097,8.7183,8.9774,27640.0],["2022-12-20",9.2962,9.5653,9.2265,9.5653,11350.0],["2022-12-21",9.7645,9.7645,9.366,9.376,2500.0],["2022-12-22",9.366,9.366,9.2165,9.356,5080.0],["2022-12-23",9.2663,9.376,9.2564,9.2663,1940.0],["2022-12-27",9.366,9.8841,9.366,9.7645,510.0],["2022-12-28",9.1169,9.4656,9.1169,9.2663,7530.0],["2022-12-29",9.4656,9.5852,9.366,9.3859,240.0],["2022-12-30",9.635,9.7147,9.3361,9.7147,1780.0],["2023-01-03",10.0635,10.0635,9.5154,9.5154,2220.0],["2023-01-04",9.6649,9.7645,9.635,9.6848,950.0],["2023-01-05",9.6151,9.7147,9.5752,9.7147,3860.0],["2023-01-06",9.4656,9.7645,9.4656,9.7645,3490.0],["2023-01-09",9.6948,9.7645,9.5752,9.6151,2460.0],["2023-01-10",9.6151,9.8144,9.4856,9.5653,2100.0],["2023-01-11",9.5653,9.5653,9.2863,9.3261,7430.0],["2023-01-12",9.2663,9.5154,9.2663,9.5154,2530.0],["2023-01-13",9.5653,9.9638,9.4756,9.6749,3890.0],["2023-01-17",9.1269,9.1866,8.8678,9.1667,4510.0],["2023-01-18",9.1269,9.2663,9.1269,9.2265,1310.0],["2023-01-19",9.0073,9.4457,8.9973,9.4457,4880.0],["2023-01-20",9.366,9.366,9.2663,9.3162,590.0],["2023-01-23",9.1667,9.2365,9.1468,9.2365,1640.0],["2023-01-24",9.1368,9.3162,9.1368,9.3162,3990.0],["2023-01-25",9.3162,9.366,9.1767,9.2763,2550.0],["2023-01-26",9.3162,9.4158,9.2962,9.2962,1070.0],["2023-01-27",9.366,9.4656,9.366,9.4656,460.0],["2023-01-30",9.3859,9.3859,9.1667,9.2663,4770.0],["2023-01-31",9.366,9.6649,9.366,9.4955,5720.0],["2023-02-01",9.6151,9.6151,9.2365,9.3959,4880.0],["2023-02-02",9.4656,9.4656,9.2962,9.4058,1680.0],["2023-02-03",9.2962,9.3261,9.2663,9.3162,1030.0],["2023-02-06",9.2663,9.366,9.1667,9.366,970.0],["2023-02-07",9.4656,9.645,9.4656,9.645,620.0],["2023-02-08",9.7446,9.9439,9.7446,9.9439,1820.0],["2023-02-09",9.9638,10.0635,9.8642,10.0635,890.0],["2023-02-10",10.0635,10.2627,10.0635,10.1631,1520.0],["2023-02-13",9.9339,10.1631,9.9339,10.0635,1680.0],["2023-02-14",10.0635,10.2627,10.0635,10.1631,1660.0],["2023-02-15",9.9638,9.9638,9.6151,9.7845,1790.0],["2023-02-16",9.8144,9.9539,9.5154,9.7944,2450.0],["2023-02-17",9.6649,9.8642,9.6151,9.6151,3390.0],["2023-02-21",9.6151,9.6151,9.366,9.4357,1170.0],["2023-02-22",9.4656,9.4656,9.2165,9.2763,2090.0],["2023-02-23",9.1667,9.1667,9.1667,9.1667,130.0],["2023-02-24",9.1667,9.366,9.1667,9.2165,700.0],["2023-02-27",9.1667,9.2564,9.1567,9.2564,1910.0],["2023-02-28",9.2663,9.3759,9.2663,9.366,1320.0],["2023-03-01",9.366,9.5254,9.366,9.5254,1510.0],["2023-03-02",9.4557,9.5254,9.366,9.5254,3740.0],["2023-03-03",9.4656,9.9638,9.4656,9.914,3810.0],["2023-03-06",10.1432,10.1432,9.2663,9.5154,5150.0],["2023-03-07",9.5154,9.5653,9.3261,9.5154,870.0],["2023-03-08",9.5154,9.6649,9.5154,9.6649,410.0],["2023-03-09",9.914,9.914,9.6649,9.6649,250.0],["2023-03-10",9.5653,9.5653,9.077,9.4656,7960.0],["2023-03-13",9.7446,9.8044,9.7446,9.8044,700.0],["2023-03-14",9.7645,9.7645,9.7645,9.7645,500.0],["2023-03-15",9.625,9.7147,9.4058,9.4955,1500.0],["2023-03-16",9.4656,9.9439,9.366,9.9439,740.0],["2023-03-17",10.0635,10.1631,9.8642,10.0635,3770.0],["2023-03-20",10.0635,10.0635,9.6749,9.9339,2480.0],["2023-03-21",10.1631,10.1631,9.8642,9.8642,1330.0],["2023-03-22",9.6649,9.6649,9.0671,9.2663,6310.0],["2023-03-23",9.4058,9.8542,9.4058,9.8542,4500.0],["2023-03-24",9.6151,9.6848,9.4955,9.5453,640.0],["2023-03-27",9.5055,9.8642,9.5055,9.8642,340.0],["2023-03-28",9.8642,9.8642,9.6649,9.6649,1020.0],["2023-03-29",9.5653,9.5852,9.5653,9.5852,400.0],["2023-03-30",9.5752,9.8443,9.4656,9.6649,1940.0],["2023-03-31",9.5653,9.7645,9.5653,9.7645,780.0],["2023-04-03",9.4158,10.0635,9.4158,10.0635,4240.0],["2023-04-04",10.1631,11.4584,10.1631,10.7609,1910.0],["2023-04-05",10.462,10.5616,10.3624,10.3624,2240.0],["2023-04-06",10.2328,10.462,10.2328,10.3624,1350.0],["2023-04-10",10.2627,10.3624,10.0635,10.0635,1070.0],["2023-04-11",9.9638,10.1631,9.8642,10.0635,3680.0],["2023-04-12",9.9638,10.1631,9.9339,10.0635,3360.0],["2023-04-13",10.0635,10.5616,9.9638,10.2627,5020.0],["2023-04-14",10.462,10.462,10.0635,10.0635,3550.0],["2023-04-17",10.1631,10.4022,10.0635,10.2627,2690.0],["2023-04-18",10.183,10.3624,10.1232,10.2627,3260.0],["2023-04-19",10.1631,10.2627,10.1631,10.2627,500.0],["2023-04-20",10.7609,10.7609,10.0635,10.1631,2930.0],["2023-04-21",10.3125,10.4321,10.0635,10.4321,700.0],["2023-04-24",10.462,10.462,10.2627,10.3624,2240.0],["2023-04-25",10.462,10.462,10.0635,10.0635,2270.0],["2023-04-26",10.1631,10.462,10.1631,10.3624,6360.0],["2023-04-27",10.462,10.462,10.0635,10.0635,7490.0],["2023-04-28",10.2627,10.3624,10.0635,10.1631,1930.0],["2023-05-01",10.2627,10.3624,10.0635,10.1631,3450.0],["2023-05-02",10.0635,10.1133,9.8841,10.0635,9970.0],["2023-05-03",9.6151,10.0635,9.6151,9.8941,1880.0],["2023-05-04",9.8941,10.0635,9.8642,9.9638,3940.0],["2023-05-05",10.0635,10.3624,10.0635,10.2627,3720.0],["2023-05-08",10.3624,10.3624,10.2627,10.2627,320.0],["2023-05-09",10.3026,10.3026,10.3026,10.3026,1010.0],["2023-05-10",10.2627,10.2627,9.9638,9.9638,3960.0],["2023-05-11",9.9638,9.9638,9.8741,9.9439,90.0],["2023-05-12",9.7845,9.8841,9.7645,9.7645,3910.0],["2023-05-15",9.8642,9.8642,9.7048,9.7048,2540.0],["2023-05-16",9.8642,9.8642,9.4656,9.5653,820.0],["2023-05-17",9.5254,9.5254,9.2663,9.2763,4680.0],["2023-05-18",9.2663,9.2663,8.8379,8.8678,2210.0],["2023-05-19",8.808,8.9674,8.808,8.9375,11960.0],["2023-05-22",8.9375,8.9375,8.9375,8.9375,0.0],["2023-05-23",8.9674,9.1269,8.7482,9.0671,2260.0],["2023-05-24",9.0671,9.0671,9.0173,9.0272,1840.0],["2023-05-25",8.9575,8.9874,8.7881,8.7881,1700.0],["2023-05-26",8.7881,8.8778,8.6685,8.6685,2120.0],["2023-05-30",8.7682,8.8578,8.7183,8.7682,690.0],["2023-05-31",8.8678,8.8678,8.8678,8.8678,3770.0],["2023-06-01",8.8678,9.2464,8.8678,9.2365,7840.0],["2023-06-02",9.2564,9.2564,9.0372,9.0372,1630.0],["2023-06-05",8.9375,9.1269,8.7283,9.0671,2210.0],["2023-06-06",9.087,9.8343,9.0671,9.4058,6160.0],["2023-06-07",9.4058,9.4058,9.0671,9.0671,1070.0],["2023-06-08",9.3361,9.3361,9.1269,9.2663,1010.0],["2023-06-09",9.1767,9.1767,9.0671,9.0671,1320.0],["2023-06-12",9.087,9.2663,9.0671,9.2663,7840.0],["2023-06-13",9.2066,9.2066,9.0173,9.0173,8230.0],["2023-06-14",8.9973,9.1468,8.9475,8.9874,8400.0],["2023-06-15",8.9475,9.0372,8.9475,8.9874,1220.0],["2023-06-16",9.0671,9.0671,8.9176,9.0671,4690.0],["2023-06-20",8.9375,8.9674,8.8479,8.8479,1590.0],["2023-06-21",8.7582,8.9674,8.7482,8.9674,4980.0],["2023-06-22",8.9874,8.9874,8.8678,8.8678,2580.0],["2023-06-23",8.9774,9.0671,8.8778,8.8778,2420.0],["2023-06-26",8.8778,8.9774,8.8778,8.9475,3770.0],["2023-06-27",8.8778,9.0671,8.8778,8.9176,2080.0],["2023-06-28",8.818,8.9575,8.7482,8.9475,4510.0],["2023-06-29",8.7682,8.9973,8.26,8.5689,6490.0],["2023-06-30",8.6685,8.798,8.549,8.798,2680.0],["2023-07-03",8.6486,8.6486,8.5788,8.5788,20.0],["2023-07-05",8.7183,8.798,8.529,8.5589,2150.0],["2023-07-06",8.5788,8.5788,8.4394,8.4692,1480.0],["2023-07-07",8.5191,8.6785,8.5091,8.6386,5850.0],["2023-07-10",8.6187,8.7084,8.549,8.6287,1080.0],["2023-07-11",8.7682,8.9674,8.4792,8.4792,2680.0],["2023-07-12",8.5689,9.2763,8.5689,9.2663,2600.0],["2023-07-13",9.4357,9.4457,8.8678,9.0272,920.0],["2023-07-14",9.2663,9.3062,9.0671,9.2165,1220.0],["2023-07-17",9.2564,9.2564,9.0272,9.0671,330.0],["2023-07-18",9.0671,9.2165,9.0073,9.0073,1950.0],["2023-07-19",9.1169,9.2165,8.9276,9.0073,2060.0],["2023-07-20",8.9276,8.9276,8.7682,8.7682,1240.0],["2023-07-21",8.6884,8.8877,8.6884,8.8877,80.0],["2023-07-24",8.7383,8.7881,8.6685,8.7881,840.0],["2023-07-25",8.7682,9.0173,8.5689,9.0173,2450.0],["2023-07-26",8.8977,8.9874,8.8977,8.9874,560.0],["2023-07-27",8.9575,8.9575,8.9176,8.9176,130.0],["2023-07-28",9.0671,9.0671,9.0671,9.0671,180.0],["2023-07-31",9.0671,9.0671,9.0671,9.0671,210.0],["2023-08-01",9.0671,9.0671,9.0671,9.0671,710.0],["2023-08-02",9.0671,9.1667,8.7781,8.8678,2090.0],["2023-08-03",8.8678,8.8678,8.7383,8.8678,280.0],["2023-08-04",8.9674,8.9674,8.7682,8.8279,780.0],["2023-08-07",8.8678,8.8678,8.8678,8.8678,420.0],["2023-08-08",8.7482,8.9674,8.6785,8.9674,510.0],["2023-08-09",8.6685,8.818,8.5689,8.818,1020.0],["2023-08-10",8.7682,8.7682,8.7682,8.7682,180.0],["2023-08-11",8.7881,8.7881,8.6685,8.6685,850.0],["2023-08-14",8.8678,8.8877,8.2102,8.5689,7080.0],["2023-08-15",8.5091,9.2962,8.5091,9.2663,2880.0],["2023-08-16",9.2663,9.5354,9.2663,9.4656,8720.0],["2023-08-17",8.6785,8.7183,8.5689,8.6785,1140.0],["2023-08-18",8.5689,8.8379,8.5689,8.7582,3690.0],["2023-08-21",8.818,8.8678,8.6685,8.6685,9950.0],["2023-08-22",8.818,8.8678,8.818,8.818,1590.0],["2023-08-23",8.8279,8.8279,8.6884,8.818,2950.0],["2023-08-24",8.7084,8.8678,8.7084,8.7084,1220.0],["2023-08-25",8.7084,8.7682,8.6685,8.7084,4270.0],["2023-08-28",8.7781,8.7781,8.7183,8.7183,170.0],["2023-08-29",8.7183,8.7283,8.1604,8.549,7650.0],["2023-08-30",8.6685,8.6685,8.549,8.549,1810.0],["2023-08-31",8.5888,8.7183,8.5888,8.7183,4140.0],["2023-09-01",8.7682,8.8479,8.7183,8.8479,1540.0],["2023-09-05",8.7682,8.7682,8.25,8.25,2060.0],["2023-09-06",8.4692,8.5689,8.4692,8.5689,450.0],["2023-09-07",8.5191,8.5788,8.3696,8.3696,1180.0],["2023-09-08",8.4692,8.4991,8.3995,8.3995,370.0],["2023-09-11",8.4593,8.4593,8.2899,8.3696,2470.0],["2023-09-12",8.5689,8.6785,8.5689,8.5689,8250.0],["2023-09-13",8.5988,8.6087,8.5091,8.529,5850.0],["2023-09-14",8.6287,8.6984,8.5589,8.6785,6940.0],["2023-09-15",8.4692,8.6884,8.4692,8.5689,450.0],["2023-09-18",8.5689,8.818,8.5689,8.808,1230.0],["2023-09-19",8.7582,8.808,8.6984,8.808,520.0],["2023-09-20",8.6386,8.7482,8.4493,8.7283,4290.0],["2023-09-21",8.5988,8.7084,8.5689,8.6685,630.0],["2023-09-22",8.6685,8.7582,8.6685,8.6685,560.0],["2023-09-25",8.6685,9.0671,8.6685,9.0073,1240.0],["2023-09-26",8.9674,8.9674,8.5689,8.6685,970.0],["2023-09-27",8.5689,8.6287,8.4692,8.6287,10140.0],["2023-09-28",8.4095,8.4692,8.4095,8.4692,3210.0],["2023-09-29",8.5689,8.6486,8.5689,8.6486,710.0],["2023-10-02",8.5191,8.5689,8.25,8.25,4580.0],["2023-10-03",8.26,8.27,8.1105,8.1404,3360.0],["2023-10-04",8.1006,8.1006,7.8216,7.8216,5790.0],["2023-10-05",7.8216,7.9412,7.5825,7.7817,6630.0],["2023-10-06",7.7817,8.2799,7.7419,8.2401,1420.0],["2023-10-09",7.7319,8.9674,7.7319,8.4991,260.0],["2023-10-10",8.4194,8.4692,8.3198,8.3696,1240.0],["2023-10-11",8.3696,8.3696,8.27,8.27,1840.0],["2023-10-12",8.2899,8.2899,7.3732,8.0109,14500.0],["2023-10-13",8.2002,8.3696,8.0209,8.1404,1680.0],["2023-10-16",8.1703,8.27,8.0707,8.0707,1960.0],["2023-10-17",7.9711,8.2999,7.9711,8.0408,3060.0],["2023-10-18",8.1205,8.1703,8.0308,8.1703,200.0],["2023-10-19",8.2899,8.3198,7.9312,8.2899,3150.0],["2023-10-20",8.2899,8.2899,8.0109,8.1703,740.0],["2023-10-23",8.27,8.4593,8.1703,8.4593,2310.0],["2023-10-24",8.0607,8.27,8.0009,8.2102,1710.0],["2023-10-25",8.3497,8.3497,7.9611,7.9611,1230.0],["2023-10-26",8.1803,8.1803,7.8714,7.9212,790.0],["2023-10-27",8.0508,8.3098,8.0508,8.3098,1500.0],["2023-10-30",8.2301,8.4692,8.1504,8.4692,2230.0],["2023-10-31",8.5191,8.5689,8.3198,8.3198,740.0],["2023-11-01",8.25,8.25,8.25,8.25,10.0],["2023-11-02",8.1703,8.27,8.1703,8.27,840.0],["2023-11-03",8.3796,8.5888,8.3796,8.5888,2770.0],["2023-11-06",8.5091,8.5689,8.3198,8.529,490.0],["2023-11-07",8.3297,8.3297,8.2102,8.2102,130.0],["2023-11-08",8.3696,8.3696,8.27,8.27,850.0],["2023-11-09",8.3696,8.3696,8.2201,8.3297,220.0],["2023-11-10",8.1703,8.2899,8.1703,8.26,1650.0],["2023-11-13",8.1305,8.27,8.0707,8.2201,1900.0],["2023-11-14",8.25,8.3297,8.25,8.3297,120.0],["2023-11-15",8.3696,8.3696,8.2201,8.2201,660.0],["2023-11-16",8.3297,8.3696,8.27,8.27,1470.0],["2023-11-17",8.27,8.27,7.8814,7.8814,4510.0],["2023-11-20",7.8814,8.0508,7.8814,7.9212,2380.0],["2023-11-21",7.7718,8.0508,7.7518,7.9711,3210.0],["2023-11-22",7.8714,7.8714,7.8714,7.8714,200.0],["2023-11-24",8.2401,8.2401,7.9611,8.1305,1470.0],["2023-11-27",8.25,8.25,8.0009,8.0009,1720.0],["2023-11-28",7.9711,8.0906,7.8714,8.0906,4890.0],["2023-11-29",8.2102,8.2201,8.1504,8.1703,490.0],["2023-11-30",8.1504,8.2201,8.1504,8.1903,2520.0],["2023-12-01",8.2201,8.3098,8.0707,8.3098,6170.0],["2023-12-04",7.7618,8.4692,7.7618,7.9711,16710.0],["2023-12-05",8.0707,8.1205,7.9711,8.0707,3020.0],["2023-12-06",8.1703,8.2102,8.0707,8.1205,4270.0],["2023-12-07",8.27,8.27,8.2002,8.2002,380.0],["2023-12-08",8.2002,8.2002,8.1703,8.1703,360.0],["2023-12-11",8.1205,8.1404,8.0209,8.0209,1440.0],["2023-12-12",8.0308,8.0408,7.9711,8.0209,650.0],["2023-12-13",8.0209,8.549,7.9711,8.549,6890.0],["2023-12-14",8.7383,8.7383,8.4692,8.549,3460.0],["2023-12-15",8.5888,8.5888,8.4194,8.4194,850.0],["2023-12-18",8.4194,8.4493,8.3397,8.4493,1510.0],["2023-12-19",8.2002,8.4194,8.1205,8.2201,11210.0],["2023-12-20",8.2002,8.2201,8.0707,8.1105,1740.0],["2023-12-21",8.1404,8.1703,8.0209,8.1006,9280.0],["2023-12-22",8.1703,8.27,7.9212,7.9212,8420.0],["2023-12-26",7.9711,8.0009,7.9711,8.0009,2320.0],["2023-12-27",8.0209,8.0707,7.9312,7.9312,8710.0],["2023-12-28",8.0209,8.3696,7.9711,8.2899,4820.0],["2023-12-29",8.3696,8.3696,8.2201,8.2201,1460.0],["2024-01-02",8.2201,8.2201,7.9212,8.0308,3890.0],["2024-01-03",7.991,8.0209,7.991,8.0009,350.0],["2024-01-04",7.9312,8.0209,7.8316,8.0209,3600.0],["2024-01-05",7.9711,8.1205,7.9711,8.0707,4850.0],["2024-01-08",7.9711,8.2201,7.9711,8.2201,3320.0],["2024-01-09",8.0707,8.1105,8.0707,8.1105,1050.0],["2024-01-10",8.0906,8.1903,8.0508,8.1903,2880.0],["2024-01-11",7.9412,7.9711,7.9412,7.9412,670.0],["2024-01-12",7.9611,8.1006,7.8714,7.991,2210.0],["2024-01-16",7.8913,7.8913,7.8415,7.8415,2020.0],["2024-01-17",7.9212,7.9412,7.722,7.722,2100.0],["2024-01-18",7.8316,8.1703,7.8316,8.1703,1560.0],["2024-01-19",8.0009,8.2201,8.0009,8.2201,2290.0],["2024-01-22",8.1803,8.2999,8.1604,8.2999,700.0],["2024-01-23",8.0707,8.0707,7.722,7.991,12220.0],["2024-01-24",7.9312,7.991,7.9212,7.991,3640.0],["2024-01-25",7.9212,8.0209,7.9212,8.0209,6050.0],["2024-01-26",8.0009,8.1205,7.9511,8.1006,1230.0],["2024-01-29",8.0707,8.1006,7.7319,7.8814,4340.0],["2024-01-30",7.9511,7.9511,7.8615,7.8714,1370.0],["2024-01-31",8.0906,8.2102,8.0209,8.0209,530.0],["2024-02-01",7.9711,8.0707,7.9711,8.0209,730.0],["2024-02-02",8.0209,8.0209,8.0209,8.0209,0.0],["2024-02-05",8.2301,8.2301,7.8714,7.8814,1320.0],["2024-02-06",7.9212,7.9711,7.8714,7.9711,5590.0],["2024-02-07",7.9711,8.0408,7.8714,7.9312,2570.0],["2024-02-08",7.8714,7.9711,7.8714,7.8913,400.0],["2024-02-09",7.9711,7.9711,7.8615,7.8615,370.0],["2024-02-12",7.9711,8.0209,7.8615,7.8615,1540.0],["2024-02-13",7.7917,7.8216,7.722,7.722,4790.0],["2024-02-14",7.7917,7.8714,7.7718,7.7917,730.0],["2024-02-15",7.722,7.8615,7.6721,7.8116,5000.0],["2024-02-16",7.8615,8.0707,7.8017,8.0707,1000.0],["2024-02-20",7.9711,8.0707,7.9212,8.0707,1330.0],["2024-02-21",8.0707,8.0707,7.8515,7.8515,1930.0],["2024-02-22",7.8515,7.8714,7.7618,7.7618,4250.0],["2024-02-23",7.7718,7.9212,7.712,7.9212,610.0],["2024-02-26",7.712,7.712,7.6323,7.6721,3290.0],["2024-02-27",7.6422,7.702,7.6223,7.6721,1370.0],["2024-02-28",7.7319,7.8515,7.712,7.7319,2920.0],["2024-02-29",7.5825,7.7817,7.5725,7.7817,510.0],["2024-03-01",7.6223,7.7718,7.6124,7.702,15590.0],["2024-03-04",7.5725,8.0807,7.5725,7.7518,10950.0],["2024-03-05",7.7718,7.9711,7.7518,7.9711,3330.0],["2024-03-06",7.8714,8.1903,7.8714,8.1903,2620.0],["2024-03-07",8.27,8.4493,7.5725,8.26,5380.0],["2024-03-08",8.4194,8.4194,8.2201,8.25,1480.0],["2024-03-11",8.27,8.3696,8.1703,8.1703,1140.0],["2024-03-12",8.3696,8.3895,8.2201,8.27,1070.0],["2024-03-13",8.3995,8.4692,8.25,8.3397,2030.0],["2024-03-14",8.3198,8.6187,8.2301,8.4194,1970.0],["2024-03-15",8.7183,8.7183,8.5191,8.6884,2540.0],["2024-03-18",8.539,8.7183,8.539,8.6984,800.0],["2024-03-19",8.6187,8.6187,8.1803,8.3397,2210.0],["2024-03-20",8.3198,8.4394,8.25,8.4394,1030.0],["2024-03-21",8.529,8.6187,8.27,8.27,1670.0],["2024-03-22",8.3497,8.3497,8.3497,8.3497,240.0],["2024-03-25",8.2999,8.3297,8.0807,8.27,2930.0],["2024-03-26",8.27,8.3696,8.2201,8.2999,2440.0],["2024-03-27",8.3497,8.3497,8.2999,8.2999,1700.0],["2024-03-28",8.3596,8.3596,8.3596,8.3596,60.0],["2024-04-01",8.4692,8.6287,8.4692,8.4692,520.0],["2024-04-02",8.5988,8.7682,8.5988,8.7682,510.0],["2024-04-03",8.7682,8.9674,8.6685,8.7183,1620.0],["2024-04-04",8.7682,8.7682,8.7183,8.7682,2000.0],["2024-04-05",8.7682,8.7682,8.6087,8.6984,11030.0],["2024-04-08",8.7781,8.7781,8.3596,8.5788,5320.0],["2024-04-09",8.8479,8.8977,8.6087,8.8479,830.0],["2024-04-10",8.6984,8.6984,8.5589,8.6586,1220.0],["2024-04-11",8.7682,8.7682,8.3696,8.6187,3680.0],["2024-04-12",8.6984,8.798,8.5689,8.7881,2150.0],["2024-04-15",8.3198,8.8279,8.3198,8.7682,5920.0],["2024-04-16",8.6685,8.6685,8.6685,8.6685,5410.0],["2024-04-17",8.9276,8.9276,8.4692,8.4692,920.0],["2024-04-18",8.6187,8.7183,8.529,8.5988,920.0],["2024-04-19",8.6884,8.7682,8.6685,8.7682,620.0],["2024-04-22",8.7582,8.9674,8.4692,8.5689,2950.0],["2024-04-23",8.4692,8.4692,8.27,8.3696,5550.0],["2024-04-24",8.4194,8.6187,8.4194,8.4792,1060.0],["2024-04-25",8.7682,8.7682,8.6087,8.6685,370.0],["2024-04-26",8.6685,8.7183,8.6187,8.6187,1170.0],["2024-04-29",8.7881,8.8279,8.5689,8.6984,1200.0],["2024-04-30",8.6685,8.6685,8.5689,8.5689,1470.0],["2024-05-01",8.5191,8.5191,8.5191,8.5191,180.0],["2024-05-02",8.3696,8.6187,8.27,8.6187,3750.0],["2024-05-03",8.6386,8.8977,8.5689,8.8778,8510.0],["2024-05-06",8.8678,9.0571,8.8578,9.0571,3960.0],["2024-05-07",8.9674,8.9674,8.8678,8.8678,1720.0],["2024-05-08",8.7482,8.7482,8.3995,8.5689,4450.0],["2024-05-09",8.6187,8.6984,8.6187,8.6785,610.0],["2024-05-10",8.7682,8.7682,8.4692,8.549,1510.0],["2024-05-13",8.5988,8.5988,8.5689,8.5988,600.0],["2024-05-14",8.5988,8.7682,8.5988,8.6287,590.0],["2024-05-15",8.7183,8.7183,8.7084,8.7084,410.0],["2024-05-16",8.5689,8.6685,8.4394,8.4394,2340.0],["2024-05-17",8.7183,8.8877,8.6685,8.6685,3350.0],["2024-05-20",8.7682,9.2165,8.4692,9.2165,22620.0],["2024-05-21",9.0671,9.0671,8.6486,8.7881,6140.0],["2024-05-22",8.5689,8.7682,8.4692,8.7682,1470.0],["2024-05-23",8.6486,8.6486,8.5689,8.5689,1180.0],["2024-05-24",8.6187,8.7383,8.6187,8.7383,2250.0],["2024-05-28",8.7682,8.8678,8.5689,8.7183,2550.0],["2024-05-29",8.5689,8.5689,8.3696,8.3696,1510.0],["2024-05-30",8.4692,8.4692,8.4593,8.4692,1280.0],["2024-05-31",8.4394,8.4692,8.4394,8.4692,520.0],["2024-06-03",8.4493,8.5191,8.3696,8.5191,990.0],["2024-06-04",8.4692,8.4692,8.25,8.3796,1360.0],["2024-06-05",8.3895,8.3895,8.1703,8.27,1330.0],["2024-06-06",8.27,8.27,8.27,8.27,280.0],["2024-06-07",8.25,8.3297,8.0707,8.1803,1630.0],["2024-06-10",8.27,8.27,8.1504,8.1703,4660.0],["2024-06-11",8.0707,8.1703,8.0707,8.1703,340.0],["2024-06-12",8.27,8.3198,8.2301,8.3198,2890.0],["2024-06-13",8.27,8.27,8.1205,8.1504,1160.0],["2024-06-14",8.0906,8.0906,7.8714,7.9611,1790.0],["2024-06-17",7.9711,7.9711,7.8415,7.9212,1100.0],["2024-06-18",7.9511,7.9511,7.9212,7.9212,1050.0],["2024-06-20",8.0009,8.0807,8.0009,8.0807,2400.0],["2024-06-21",8.0807,8.0807,7.9113,7.9511,3330.0],["2024-06-24",8.0209,8.0209,7.9711,7.9711,8900.0],["2024-06-25",7.981,8.0009,7.9711,7.9711,1290.0],["2024-06-26",7.8415,8.0807,7.7917,7.8714,5260.0],["2024-06-27",7.9212,7.9212,7.722,7.8316,3090.0],["2024-06-28",7.8714,8.0607,7.8714,8.0607,1020.0],["2024-07-01",8.0707,8.1703,7.7718,8.1703,1560.0],["2024-07-02",7.9711,7.9711,7.8714,7.9511,1320.0],["2024-07-03",8.0308,8.0308,8.0009,8.0308,330.0],["2024-07-05",8.1404,8.1404,7.9711,7.9711,2470.0],["2024-07-08",7.9711,8.0707,7.9412,7.9711,470.0],["2024-07-09",7.9013,7.9113,7.9013,7.9113,1910.0],["2024-07-10",7.9511,8.0009,7.8017,7.9113,2890.0],["2024-07-11",7.981,8.0906,7.8415,7.8415,7300.0],["2024-07-12",8.1105,8.1504,8.0707,8.1504,610.0],["2024-07-15",8.26,8.27,8.1105,8.1105,810.0],["2024-07-16",8.0607,8.0607,7.8814,8.0209,1850.0],["2024-07-17",8.0308,8.1305,8.0308,8.1305,580.0],["2024-07-18",8.0707,8.0707,7.8017,7.8017,1670.0],["2024-07-19",7.8615,7.9711,7.8017,7.8714,480.0],["2024-07-22",7.9711,7.991,7.8714,7.9113,1610.0],["2024-07-23",7.9312,7.9611,7.9113,7.9611,720.0],["2024-07-24",7.8615,8.3397,7.8116,8.2899,21190.0],["2024-07-25",8.1703,8.1703,8.0707,8.0906,4580.0],["2024-07-26",8.0607,8.0607,7.9711,7.9711,580.0],["2024-07-29",7.8714,8.0508,7.7718,7.9611,1230.0],["2024-07-30",7.8814,7.8814,7.702,7.722,170.0],["2024-07-31",7.6721,7.9711,7.6721,7.9711,870.0],["2024-08-01",7.9312,7.9312,7.5725,7.6721,1980.0],["2024-08-02",7.6721,7.8714,7.5526,7.5526,2590.0],["2024-08-05",7.5526,7.9312,6.327,7.5725,1250.0],["2024-08-06",7.1739,7.5725,6.9249,7.1739,10820.0],["2024-08-07",7.4529,7.4729,7.2736,7.2736,700.0],["2024-08-08",7.2736,7.4529,7.1739,7.1739,380.0],["2024-08-09",7.3234,7.3234,7.0843,7.1241,4540.0],["2024-08-12",7.1142,7.3732,7.1142,7.3334,2230.0],["2024-08-13",7.3035,7.3035,7.3035,7.3035,550.0],["2024-08-14",7.2736,7.2935,7.2337,7.2935,6960.0],["2024-08-15",7.3035,7.5028,7.3035,7.5028,1200.0],["2024-08-16",7.3732,7.5625,7.2038,7.3533,1780.0],["2024-08-19",7.3533,7.3732,7.3234,7.3732,650.0],["2024-08-20",7.4729,7.5227,7.3732,7.3732,1470.0],["2024-08-21",7.6721,7.6721,7.1739,7.1739,6600.0],["2024-08-22",7.3732,7.3732,7.3732,7.3732,60.0],["2024-08-23",7.6721,7.6721,7.3732,7.5725,510.0],["2024-08-26",7.6721,8.1703,7.5825,8.1703,3290.0],["2024-08-27",8.1703,8.1703,8.0209,8.0209,530.0],["2024-08-28",8.0707,8.0906,7.7718,7.7718,3410.0],["2024-08-29",7.722,8.27,7.722,8.27,9410.0],["2024-08-30",8.1604,8.1703,7.7718,7.7718,740.0],["2024-09-03",7.6721,7.722,7.3334,7.3334,1810.0],["2024-09-04",7.6622,7.6721,7.5127,7.5127,5580.0],["2024-09-05",7.9511,7.9511,7.9511,7.9511,40.0],["2024-09-06",7.6721,7.6721,7.5725,7.5725,200.0],["2024-09-09",6.9049,7.9212,6.9049,7.9013,1620.0],["2024-09-10",7.8714,7.9711,7.8714,7.9611,310.0],["2024-09-11",7.8116,7.9312,7.7718,7.9212,16880.0],["2024-09-12",8.1006,8.1006,7.7618,7.7618,3880.0],["2024-09-13",7.9711,8.3696,7.9711,8.3696,6280.0],["2024-09-16",8.5191,8.5191,8.3297,8.3297,140.0],["2024-09-17",8.1903,8.3297,8.1903,8.3297,260.0],["2024-09-18",9.4557,9.4557,8.4294,8.4692,2920.0],["2024-09-19",8.4493,8.6187,8.4493,8.6187,1270.0],["2024-09-20",8.6685,8.6685,8.4692,8.4692,800.0],["2024-09-23",8.4692,8.7283,8.4692,8.6785,2900.0],["2024-09-24",8.6685,9.0173,8.6187,9.0173,8060.0],["2024-09-25",9.1667,9.2663,8.6685,8.6685,5690.0],["2024-09-26",8.8678,9.0471,8.8678,9.0471,1910.0],["2024-09-27",8.9674,8.9674,8.6486,8.6486,460.0],["2024-09-30",8.7781,8.9674,8.7781,8.8678,700.0],["2024-10-01",8.8678,8.8678,8.7682,8.8678,690.0],["2024-10-02",8.8379,9.0671,8.8379,8.9375,3170.0],["2024-10-03",8.8678,8.8678,8.7682,8.8678,750.0],["2024-10-04",8.8678,8.8678,8.6685,8.7682,5220.0],["2024-10-07",8.6685,8.6685,8.4991,8.549,2030.0],["2024-10-08",8.4692,8.6187,8.3696,8.549,4780.0],["2024-10-09",8.6586,8.6586,8.5191,8.5191,5430.0],["2024-10-10",8.4692,8.4892,8.2899,8.3696,3420.0],["2024-10-11",8.27,8.5689,8.27,8.5689,3550.0],["2024-10-14",8.5689,8.5689,8.5689,8.5689,0.0],["2024-10-15",8.3696,8.5689,8.3696,8.4692,2530.0],["2024-10-16",8.5689,8.8479,8.5689,8.7682,3710.0],["2024-10-17",8.6884,8.6884,8.4692,8.6685,14060.0],["2024-10-18",8.4493,9.2663,8.4493,9.1966,2850.0],["2024-10-21",9.1368,9.2663,8.6486,8.6984,4340.0],["2024-10-22",8.7682,8.9176,8.5191,8.8678,5990.0],["2024-10-23",8.818,9.1866,8.6884,8.7183,4220.0],["2024-10-24",8.9674,9.0173,8.7881,8.9176,2700.0],["2024-10-25",8.6685,9.077,8.6685,9.077,3240.0],["2024-10-28",9.077,9.1667,9.0671,9.087,3090.0],["2024-10-29",9.1169,9.2663,8.9774,8.9774,3790.0],["2024-10-30",8.9874,9.0471,8.9874,8.9874,1080.0],["2024-10-31",9.2365,9.2365,8.7682,9.1667,5060.0],["2024-11-01",9.0671,9.2165,8.8678,8.9674,1900.0],["2024-11-04",8.9674,8.9674,8.818,8.818,1630.0],["2024-11-05",8.9674,9.0671,8.818,9.0671,1360.0],["2024-11-06",8.7283,8.9674,8.5689,8.9674,4460.0],["2024-11-07",9.0073,9.1966,8.9973,9.0173,6000.0],["2024-11-08",8.9674,8.9874,8.7682,8.9475,1980.0],["2024-11-11",8.7682,9.0272,7.8714,8.3497,4160.0],["2024-11-12",8.1504,8.4692,8.1504,8.3696,15340.0],["2024-11-13",8.3696,8.3696,8.1703,8.1703,8980.0],["2024-11-14",8.1703,8.1703,8.0707,8.0707,810.0],["2024-11-15",8.0707,8.0906,7.9711,8.0009,2420.0],["2024-11-18",8.0009,8.1604,8.0009,8.0707,6480.0],["2024-11-19",8.1105,8.2201,8.0508,8.0508,3410.0],["2024-11-20",8.0707,8.1205,8.0607,8.1205,300.0],["2024-11-21",8.1703,8.3696,8.1703,8.26,1100.0],["2024-11-22",8.2301,8.2301,8.1205,8.1205,310.0],["2024-11-25",7.8714,7.8714,7.4729,7.8216,7180.0],["2024-11-26",7.991,8.1105,7.9711,8.0209,780.0],["2024-11-27",8.0308,8.25,7.9711,8.0308,5060.0],["2024-11-29",8.1803,8.1803,8.1803,8.1803,100.0],["2024-12-02",7.9711,8.26,7.9711,8.0707,1560.0],["2024-12-03",8.1604,8.1803,8.1604,8.1803,440.0],["2024-12-04",8.3696,8.4294,8.2201,8.2201,2020.0],["2024-12-05",8.4692,8.5689,8.4692,8.5689,360.0],["2024-12-06",8.3397,8.3995,8.3397,8.3995,610.0],["2024-12-09",8.2799,8.4692,8.2401,8.3596,2620.0],["2024-12-10",8.3098,8.3796,8.2002,8.27,2800.0],["2024-12-11",8.3796,8.3796,8.2999,8.3198,7070.0],["2024-12-12",8.27,8.3895,8.27,8.3895,750.0],["2024-12-13",8.1404,8.3098,8.0408,8.3098,1960.0],["2024-12-16",8.27,8.27,8.0707,8.1604,4010.0],["2024-12-17",8.0707,8.0707,7.712,8.0408,9250.0],["2024-12-18",8.1105,8.1105,7.4031,7.9013,6530.0],["2024-12-19",8.0308,8.27,8.0308,8.1205,3100.0],["2024-12-20",8.0209,8.0209,7.7319,7.8913,4130.0],["2024-12-23",7.8913,7.9013,7.8017,7.8017,5610.0],["2024-12-24",7.7917,7.7917,7.702,7.702,3520.0],["2024-12-26",7.702,7.702,7.702,7.702,0.0],["2024-12-27",7.6921,7.6921,7.6024,7.6821,2040.0],["2024-12-30",7.6223,7.9212,7.6223,7.8714,1240.0],["2024-12-31",7.8714,8.0308,7.6721,7.9013,4960.0],["2025-01-02",7.8515,8.0508,7.7518,7.981,2170.0],["2025-01-03",8.0807,8.2102,7.981,8.0009,7050.0],["2025-01-06",8.0209,8.0209,7.9312,7.9312,1600.0],["2025-01-07",8.1105,8.2799,8.1105,8.2799,1150.0],["2025-01-08",8.2899,8.2899,8.2401,8.2401,510.0],["2025-01-10",8.2201,8.2201,7.7618,7.7618,2780.0],["2025-01-13",7.722,7.9711,7.722,7.9711,840.0],["2025-01-14",8.1703,8.2799,8.1703,8.2799,220.0],["2025-01-15",8.4593,8.4593,8.3298,8.4394,450.0],["2025-01-16",8.529,8.529,8.0906,8.0906,600.0],["2025-01-17",8.0906,8.0906,8.0906,8.0906,0.0],["2025-01-21",8.1703,8.1703,7.9013,8.1305,890.0],["2025-01-22",8.1305,8.1604,8.1105,8.1205,1910.0],["2025-01-23",7.8714,7.9711,7.8714,7.9212,1860.0],["2025-01-24",8.0209,8.1305,7.9212,7.9212,5560.0],["2025-01-27",7.8216,7.9013,7.6323,7.8216,15830.0],["2025-01-28",7.702,7.8814,7.702,7.8415,23680.0],["2025-01-29",7.7817,7.8316,7.7518,7.7518,2490.0],["2025-01-30",7.8216,7.9711,7.7419,7.8216,4140.0],["2025-01-31",7.9711,8.0209,7.9212,7.9511,5290.0],["2025-02-03",7.9711,8.1205,7.9711,8.1205,710.0],["2025-02-04",8.1703,8.2799,8.1703,8.2799,1990.0],["2025-02-05",8.27,8.3696,8.1205,8.1205,17360.0],["2025-02-06",8.1703,8.1803,8.1205,8.1803,1920.0],["2025-02-07",8.1903,8.1903,8.1404,8.1404,260.0],["2025-02-10",8.1703,8.3098,8.0707,8.25,3940.0],["2025-02-11",8.3696,8.3696,8.27,8.2999,1280.0],["2025-02-12",8.2799,8.2799,8.2102,8.2401,2600.0],["2025-02-13",8.2401,8.3696,8.1404,8.3198,5370.0],["2025-02-14",8.3596,8.4294,8.2899,8.2899,2410.0],["2025-02-18",8.2999,8.3297,8.1703,8.1903,4440.0],["2025-02-19",8.2799,8.2799,8.1205,8.1205,13540.0],["2025-02-20",8.2401,8.3198,8.1903,8.27,7830.0],["2025-02-21",8.1604,8.2002,8.0408,8.1305,6160.0],["2025-02-24",8.2201,8.2201,8.1703,8.1703,420.0],["2025-02-25",8.1703,8.25,8.1404,8.2201,6620.0],["2025-02-26",8.27,8.27,8.27,8.27,460.0],["2025-02-27",8.1604,8.2999,8.1604,8.2999,8110.0],["2025-02-28",8.1703,8.6287,8.1006,8.5788,6480.0],["2025-03-03",8.5689,8.5689,8.4892,8.5091,640.0],["2025-03-04",8.25,8.2799,8.1703,8.2201,1310.0],["2025-03-05",8.25,8.3397,8.2002,8.2002,1660.0],["2025-03-06",8.4692,8.5788,8.4493,8.5689,360.0],["2025-03-07",8.5788,8.5788,8.3796,8.5689,1150.0],["2025-03-10",8.529,8.7682,8.2799,8.3796,5250.0],["2025-03-11",8.4095,8.4493,8.27,8.3297,4440.0],["2025-03-12",8.25,8.4692,8.25,8.4692,5630.0],["2025-03-13",7.7718,8.7682,7.7718,8.4692,3810.0],["2025-03-14",8.5191,8.8678,8.5191,8.8678,730.0],["2025-03-17",8.8678,9.1767,8.8678,9.1767,6750.0],["2025-03-18",9.2663,9.2663,8.3596,8.818,6180.0],["2025-03-19",9.2265,9.2265,9.2265,9.2265,1030.0],["2025-03-20",9.4856,9.4856,9.1169,9.1169,5630.0],["2025-03-21",9.1169,9.1169,8.9674,8.9674,1510.0],["2025-03-24",9.0671,9.1866,9.0671,9.1866,920.0],["2025-03-25",9.4856,9.5453,9.2663,9.4856,12460.0],["2025-03-26",9.4856,9.8144,9.4656,9.645,8430.0],["2025-03-27",9.366,9.645,9.366,9.5553,3210.0],["2025-03-28",9.5154,9.5653,9.2663,9.2663,8850.0],["2025-03-31",9.2663,9.3162,8.9674,9.2763,1440.0],["2025-04-01",9.1468,9.3959,8.9674,8.9674,2410.0],["2025-04-02",9.0671,9.0671,8.8479,8.8678,4610.0],["2025-04-03",9.1667,9.2962,9.0671,9.1866,1150.0],["2025-04-04",8.7682,8.8977,8.3696,8.7283,5390.0],["2025-04-07",9.1667,9.1667,8.4194,8.7682,4480.0],["2025-04-08",8.6187,8.9674,8.549,8.9674,1610.0],["2025-04-09",8.5191,9.1667,8.5191,9.1667,16790.0],["2025-04-10",9.4158,9.6649,9.2863,9.356,2710.0],["2025-04-11",9.6051,9.9339,9.5354,9.8841,9730.0],["2025-04-14",9.9638,9.9837,9.7645,9.7645,2680.0],["2025-04-15",9.9539,9.9539,9.7147,9.9539,1590.0],["2025-04-16",9.9638,10.462,9.8044,9.9638,5690.0],["2025-04-17",10.0834,10.4421,9.9638,10.4421,3950.0],["2025-04-21",10.6613,10.9602,10.2727,10.462,4810.0],["2025-04-22",10.462,10.6613,10.3524,10.3624,6620.0],["2025-04-23",10.462,10.6613,10.2627,10.3624,15850.0],["2025-04-24",10.6613,10.6613,10.462,10.6613,2300.0],["2025-04-25",10.9602,10.9602,10.452,10.6613,5970.0],["2025-04-28",10.2627,10.5019,10.1631,10.462,4130.0],["2025-04-29",10.462,10.7609,10.3624,10.6613,5580.0],["2025-04-30",10.6613,10.7609,10.462,10.462,2720.0],["2025-05-01",10.1631,10.2627,10.0635,10.2627,3930.0],["2025-05-02",10.2627,10.4321,10.1631,10.2627,2230.0],["2025-05-05",10.6015,10.7609,10.6015,10.7609,2620.0],["2025-05-06",10.9602,10.9602,10.4122,10.462,3690.0],["2025-05-07",10.1432,10.462,10.0136,10.0635,3350.0],["2025-05-08",10.1631,10.2627,9.9638,10.0635,3940.0],["2025-05-09",10.0635,10.3624,9.9638,10.3624,7300.0],["2025-05-12",10.0635,10.0635,9.6649,9.8144,3400.0],["2025-05-13",9.4656,10.0635,9.4656,9.9539,1540.0],["2025-05-14",9.8642,9.8642,9.4656,9.4656,2470.0],["2025-05-15",9.625,10.0635,9.625,10.0635,1850.0],["2025-05-16",9.8642,10.0136,9.7446,10.0136,820.0],["2025-05-19",9.8642,10.0635,9.8642,10.0635,1840.0],["2025-05-20",10.0635,10.3624,10.0635,10.1332,8610.0],["2025-05-21",10.7609,10.7609,9.9339,10.0933,3990.0],["2025-05-22",10.462,10.6613,9.8642,10.2627,6130.0],["2025-05-23",10.462,10.7609,10.3325,10.6812,2160.0],["2025-05-27",10.5616,10.9602,10.5616,10.6613,4570.0],["2025-05-28",10.8606,11.2292,10.7609,10.7609,1610.0],["2025-05-29",10.6613,10.7609,10.6115,10.6613,4740.0],["2025-05-30",10.9403,10.9403,10.462,10.5616,5950.0],["2025-06-02",10.6712,10.8506,10.4819,10.5616,3800.0],["2025-06-03",10.462,10.7609,10.3624,10.5616,8850.0],["2025-06-04",10.5118,10.5616,10.462,10.5616,8940.0],["2025-06-05",10.462,10.6613,10.462,10.462,20220.0],["2025-06-06",10.462,10.5616,10.2627,10.3923,11100.0],["2025-06-09",10.3624,10.5616,10.2627,10.4222,4370.0],["2025-06-10",10.6414,11.4982,10.462,11.2292,3290.0],["2025-06-11",11.9566,12.4548,10.8606,11.1694,9820.0],["2025-06-12",11.2591,11.558,11.1595,11.2591,10700.0],["2025-06-13",11.2591,11.558,11.2591,11.4883,3690.0],["2025-06-16",11.9566,12.2555,11.3587,11.9566,23900.0],["2025-06-17",12.2555,13.3515,12.116,13.3515,18450.0],["2025-06-18",13.2419,13.5508,12.2555,12.7537,3390.0],["2025-06-20",12.7537,12.953,12.4348,12.953,10050.0],["2025-06-23",12.953,14.4475,12.953,13.6504,35290.0],["2025-06-24",13.3515,13.3515,12.6341,13.1522,21790.0],["2025-06-25",13.1522,13.2519,12.7537,13.0227,8160.0],["2025-06-26",12.8533,12.8533,12.7537,12.8334,2610.0],["2025-06-27",12.8533,13.6504,12.8533,13.6006,5050.0],["2025-06-30",13.4512,13.7102,13.3515,13.7102,2760.0],["2025-07-01",13.8497,14.1486,13.8497,14.1486,1680.0],["2025-07-02",13.9493,14.8461,13.9493,14.5472,22310.0],["2025-07-03",14.5472,15.0454,14.5472,14.9457,12760.0],["2025-07-07",15.4439,15.7428,14.2283,14.7464,22720.0],["2025-07-08",15.2446,15.2446,13.6504,14.1785,7130.0],["2025-07-09",14.4475,14.6468,14.049,14.4475,8530.0],["2025-07-10",14.9457,15.0653,14.4475,15.0653,50620.0],["2025-07-11",15.0454,15.6033,15.0454,15.6033,4260.0],["2025-07-14",15.6432,15.9421,15.3941,15.4937,8830.0],["2025-07-15",15.6233,15.8425,15.414,15.5834,3220.0],["2025-07-16",15.4439,15.8425,15.4439,15.5137,7400.0],["2025-07-17",15.0454,15.3443,14.5472,14.7863,7260.0],["2025-07-18",14.7464,14.7763,14.4475,14.7464,5940.0],["2025-07-21",14.8461,15.5436,14.7464,15.3642,10390.0],["2025-07-22",15.424,15.8425,15.424,15.6432,6050.0],["2025-07-23",15.8425,15.8425,15.3443,15.5635,11950.0],["2025-07-24",15.4439,15.7428,15.4439,15.6432,11210.0],["2025-07-25",15.5436,15.6432,15.2646,15.5436,3060.0],["2025-07-28",15.4439,15.4937,14.4774,14.6667,17790.0],["2025-07-29",14.5472,14.8461,14.2981,14.6966,7830.0],["2025-07-30",14.6568,14.7464,14.2483,14.3479,10640.0],["2025-07-31",14.4475,14.8461,13.9792,14.2483,20880.0],["2025-08-01",14.3479,14.8461,13.9493,14.8461,6650.0],["2025-08-04",14.9955,15.0454,14.6468,14.7464,7300.0],["2025-08-05",14.7464,14.8461,14.6269,14.7963,4290.0],["2025-08-06",14.5472,14.597,14.3479,14.5272,6360.0],["2025-08-07",14.5472,14.5671,14.4475,14.5073,6770.0],["2025-08-08",14.7763,14.7763,14.4475,14.4475,4330.0],["2025-08-11",14.2483,14.7464,14.2483,14.6468,4300.0],["2025-08-12",14.5671,14.8062,14.5671,14.7066,670.0],["2025-08-13",14.8461,14.8461,14.597,14.7464,1230.0],["2025-08-14",14.5472,15.145,14.4475,15.0454,4470.0],["2025-08-15",15.0454,15.0653,14.7863,14.8461,1750.0],["2025-08-18",14.1486,14.9457,14.1486,14.4475,7200.0],["2025-08-19",15.145,15.145,14.049,14.4475,8630.0],["2025-08-20",14.9557,14.9557,14.3678,14.4774,2880.0],["2025-08-21",14.4974,15.145,14.4874,15.145,5980.0],["2025-08-22",15.6432,15.6432,15.0454,15.0454,4960.0],["2025-08-25",15.0454,15.145,14.7464,14.866,5670.0],["2025-08-26",15.3443,15.5137,14.8062,14.8062,4690.0],["2025-08-27",14.8461,15.0454,14.6468,14.6468,6520.0],["2025-08-28",14.9457,14.9457,14.5472,14.7166,6070.0],["2025-08-29",14.607,14.9756,14.5073,14.8461,10300.0],["2025-09-02",14.9457,15.1649,14.7464,14.9457,10050.0],["2025-09-03",14.8461,14.9955,14.4475,14.9557,12780.0],["2025-09-04",14.8461,14.9457,14.7265,14.8461,15270.0],["2025-09-05",14.9457,15.9421,14.3479,15.5436,38910.0],["2025-09-08",17.0381,17.7356,15.9421,16.6396,112310.0],["2025-09-09",16.9385,17.1378,15.8325,16.0318,40240.0],["2025-09-10",15.9421,16.1912,15.7428,16.1115,23840.0],["2025-09-11",16.1414,16.6396,16.0417,16.4403,19590.0],["2025-09-12",16.4403,16.5399,16.1314,16.3407,30020.0],["2025-09-15",16.4403,16.7392,15.9421,16.4403,35030.0],["2025-09-16",16.4403,16.6087,15.3144,15.6432,20300.0],["2025-09-17",15.7827,16.0916,15.3004,15.8325,17900.0],["2025-09-18",16.1812,16.1812,14.587,16.1533,14500.0],["2025-09-19",16.51,16.6994,16.1513,16.3407,37300.0],["2025-09-22",16.4303,16.529,16.3526,16.5001,29400.0],["2025-09-23",16.4702,16.4702,16.1314,16.1414,40700.0],["2025-09-24",16.3297,16.3297,15.5734,15.703,22900.0],["2025-09-25",15.5635,16.3705,15.5436,16.3287,19900.0],["2025-09-26",16.2311,17.3071,16.2311,17.2872,28500.0],["2025-09-29",17.4566,18.4131,17.4377,17.9548,38200.0],["2025-09-30",17.3669,18.0764,17.3669,17.9548,3700.0],["2025-10-01",17.7754,17.8651,17.5662,17.8153,21500.0],["2025-10-02",17.7954,17.8153,16.7791,17.5463,13900.0],["2025-10-03",17.6858,17.7854,17.2374,17.2424,8100.0],["2025-10-06",17.1876,17.9349,17.1876,17.885,25600.0],["2025-10-07",17.7256,17.8302,17.1975,17.5861,26900.0],["2025-10-08",17.8153,17.8552,17.4546,17.5861,36900.0],["2025-10-09",17.7954,17.905,16.8249,16.9684,40900.0],["2025-10-10",17.4765,17.5592,17.1826,17.4835,9400.0],["2025-10-13",17.9349,20.1169,17.4865,18.9313,9900.0],["2025-10-14",18.184,18.184,17.2155,17.337,15300.0],["2025-10-15",16.9285,17.5861,16.9285,17.337,32300.0],["2025-10-16",17.4167,17.8243,17.4167,17.4367,14500.0],["2025-10-17",16.9584,17.0381,16.1015,16.4403,14500.0],["2025-10-20",16.5399,17.0581,16.5399,16.8887,18600.0],["2025-10-21",16.4503,16.4702,15.3443,15.6043,11400.0],["2025-10-22",15.4658,15.6671,15.0454,15.6671,4500.0],["2025-10-23",15.9192,15.9222,15.4439,15.693,8100.0],["2025-10-24",15.7129,15.7428,15.6183,15.7428,14400.0],["2025-10-27",15.8524,16.3606,14.4974,14.7166,15200.0],["2025-10-28",14.866,15.2725,14.8461,15.2725,6200.0],["2025-10-29",15.2546,15.2945,15.1241,15.1241,4300.0],["2025-10-30",15.1151,15.1151,14.8202,14.868,4700.0],["2025-10-31",14.866,15.0454,14.5771,14.9457,7700.0],["2025-11-03",14.6867,14.7185,14.5472,14.6249,5800.0],["2025-11-04",14.587,14.587,13.8198,13.8298,18600.0],["2025-11-05",14.039,14.2164,13.7999,14.1984,8400.0],["2025-11-06",14.3419,14.3419,13.6205,13.7361,5300.0],["2025-11-07",13.78,14.5472,13.78,14.5472,12300.0],["2025-11-10",14.6568,15.4539,14.5671,14.7963,12800.0],["2025-11-11",14.8262,14.8461,14.6169,14.6169,3400.0],["2025-11-12",14.1586,14.9258,14.1586,14.5771,14600.0],["2025-11-13",14.9457,15.972,14.9457,15.4439,42300.0],["2025-11-14",16.0417,16.1613,15.0952,15.5734,26300.0],["2025-11-17",14.7066,15.9202,14.5571,14.7863,224500.0],["2025-11-18",14.4724,14.7763,13.5807,13.5807,338600.0],["2025-11-19",13.6006,14.039,13.1423,13.2519,227500.0],["2025-11-20",12.9281,13.7999,12.8782,12.8782,132400.0],["2025-11-21",13.7002,13.7002,12.5345,12.5444,219000.0],["2025-11-24",12.7039,12.8633,12.5444,12.7437,302800.0],["2025-11-25",12.953,12.9729,12.7537,12.8533,188600.0],["2025-11-26",12.9231,14.4525,12.7836,14.1885,238700.0],["2025-11-28",14.8859,15.145,14.2483,14.2483,114300.0],["2025-12-01",14.4475,15.3742,14.1685,15.1898,435800.0],["2025-12-02",15.3941,15.7926,14.8461,15.4937,289000.0],["2025-12-03",15.8225,15.8624,14.8162,14.9457,151600.0],["2025-12-04",14.4176,14.856,14.4047,14.7066,181400.0],["2025-12-05",14.9457,14.9906,14.4475,14.4475,102900.0],["2025-12-08",14.4475,14.7156,13.9593,14.0589,151800.0],["2025-12-09",14.0589,14.6468,14.0589,14.5771,135600.0],["2025-12-10",14.5771,15.0802,14.3479,14.9258,149800.0],["2025-12-11",15.0553,15.424,14.8501,15.0952,185100.0],["2025-12-12",15.693,15.693,14.8959,15.0254,128900.0],["2025-12-15",15.2446,15.8425,15.2347,15.434,142600.0],["2025-12-16",15.5137,15.7628,15.2446,15.414,107600.0],["2025-12-17",15.4638,15.5436,14.9457,14.9457,96700.0],["2025-12-18",14.9358,15.2965,14.8361,14.9955,113700.0],["2025-12-19",14.9358,16.3008,14.9358,16.2709,238300.0],["2025-12-22",16.5399,16.7342,16.0119,16.1713,164600.0],["2025-12-23",16.4004,16.5648,16.1523,16.3606,74800.0],["2025-12-24",16.6495,16.9385,16.3606,16.6894,120000.0],["2025-12-26",17.0381,17.7057,16.9385,17.636,215800.0],["2025-12-29",17.2374,17.2374,15.9421,16.3905,240000.0],["2025-12-30",16.7093,17.1178,16.1314,16.6196,178300.0],["2025-12-31",16.8887,17.0331,16.5399,16.9086,120500.0],["2026-01-02",16.9385,17.1677,15.6532,15.7329,210900.0],["2026-01-05",16.1414,17.1178,16.0119,16.51,175700.0],["2026-01-06",16.809,17.0979,16.6196,16.9983,162600.0],["2026-01-07",16.9883,18.0345,16.5898,17.7157,229700.0],["2026-01-08",17.9249,17.9249,17.0033,17.8153,196700.0],["2026-01-09",18.0544,18.3583,17.4765,18.1341,189700.0],["2026-01-12",18.3932,19.3308,18.184,19.2501,381600.0],["2026-01-13",19.3398,20.1668,18.8316,20.0073,301600.0],["2026-01-14",20.097,20.9041,19.5789,19.7483,346200.0],["2026-01-15",19.7582,20.1219,19.1903,20.0771,143300.0],["2026-01-16",20.092,20.7048,19.2302,19.8778,225800.0],["2026-01-20",20.0472,21.9304,19.8778,20.2564,371000.0],["2026-01-21",20.4657,20.7347,19.6785,19.8579,195300.0],["2026-01-22",19.9276,20.0323,19.3597,19.6985,232100.0],["2026-01-23",19.6985,20.9539,19.6188,20.9041,195200.0],["2026-01-26",21.4222,21.9204,19.549,19.6586,371900.0],["2026-01-27",20.4557,20.6849,19.3298,20.6151,173800.0],["2026-01-28",21.751,21.751,19.9276,20.7347,196800.0],["2026-01-29",21.5418,26.8624,19.2102,23.4947,2193900.0],["2026-01-30",23.8534,23.8932,21.9104,22.2392,899500.0],["2026-02-02",21.7709,22.0699,19.828,20.2365,512500.0],["2026-02-03",21.2329,21.7709,20.6052,21.2528,335300.0],["2026-02-04",21.8407,22.0101,20.0273,21.0735,320200.0],["2026-02-05",19.9476,20.4039,18.2338,18.3235,641400.0],["2026-02-06",18.5825,19.3298,18.5626,19.1505,323100.0],["2026-02-09",19.4892,20.7746,19.4693,20.7546,210900.0],["2026-02-10",20.8742,21.9204,20.2943,21.2329,230000.0],["2026-02-11",21.5916,21.6713,20.5025,20.7247,194400.0],["2026-02-12",20.7048,20.8842,19.6885,19.8081,299500.0],["2026-02-13",19.9276,21.0535,19.9276,20.9738,138700.0],["2026-02-17",20.8244,20.8244,18.8316,19.3398,201300.0],["2026-02-18",19.6785,20.934,19.4693,20.386,214700.0],["2026-02-19",20.386,21.5218,19.9924,21.4621,212400.0],["2026-02-20",21.4621,22.2492,21.0934,21.9802,204300.0],["2026-02-23",22.2392,22.857,21.5617,22.0499,189400.0],["2026-02-24",21.4322,23.0463,21.0834,22.9168,140800.0],["2026-02-25",23.136,23.136,22.4186,22.4285,160700.0],["2026-02-26",22.299,23.0363,22.02,23.0363,89700.0],["2026-02-27",22.9168,23.6541,22.578,23.5445,152100.0],["2026-03-02",23.8733,23.9132,22.5182,23.3253,190300.0],["2026-03-03",22.2791,22.2791,20.7945,21.482,318100.0],["2026-03-04",21.7311,23.0712,21.4222,22.8371,309100.0],["2026-03-05",22.8968,23.126,21.4222,21.6813,191500.0],["2026-03-06",21.8805,23.1161,21.0436,22.6677,306700.0],["2026-03-09",21.9204,23.0563,21.4222,23.0463,187500.0],["2026-03-10",23.0862,24.0825,22.9766,23.0862,204400.0],["2026-03-11",22.9168,22.9267,21.6813,22.4983,224800.0],["2026-03-12",22.3289,24.5508,21.4222,24.1623,1069300.0],["2026-03-13",23.9829,24.0925,21.9802,22.2841,492700.0],["2026-03-16",23.1808,24.6903,22.4186,22.588,479400.0],["2026-03-17",22.7474,23.1858,21.9702,22.0699,239300.0],["2026-03-18",21.3823,21.9204,19.9476,20.0073,398200.0],["2026-03-19",18.8117,19.6088,17.7854,18.2836,523900.0],["2026-03-20",18.0245,18.1541,16.8408,17.0581,2017200.0],["2026-03-23",16.9385,18.2936,16.8638,17.5662,403300.0],["2026-03-24",17.3869,17.7236,16.7492,17.5064,235600.0],["2026-03-25",18.0345,19.818,18.0345,18.5327,391800.0],["2026-03-26",18.0544,18.4331,16.5001,16.5698,306700.0],["2026-03-27",16.6097,18.0245,16.4503,17.347,280500.0],["2026-03-30",17.6559,17.8452,16.5499,16.7392,184400.0],["2026-03-31",17.2483,19.1548,17.2183,18.8054,818200.0],["2026-04-01",19.2246,20.4624,18.7755,19.594,409700.0],["2026-04-02",18.3962,19.7836,18.2664,19.1548,156500.0],["2026-04-06",19.1548,19.4742,18.6257,18.7056,229400.0],["2026-04-07",18.466,18.9611,17.9869,18.7755,149400.0],["2026-04-08",19.6838,20.103,19.1348,19.4343,206600.0],["2026-04-09",19.6838,20.0332,19.1049,19.6439,127700.0],["2026-04-10",19.7237,20.4374,19.7237,20.0731,183400.0],["2026-04-13",19.6039,19.9533,19.2246,19.4442,158800.0],["2026-04-14",19.8235,20.3925,19.8136,20.3426,252300.0],["2026-04-15",20.0631,20.2328,19.4742,19.7836,143800.0],["2026-04-16",19.8535,20.133,19.3644,19.554,93700.0],["2026-04-17",20.123,20.9115,19.8036,20.5322,128500.0],["2026-04-20",20.5322,20.5322,20.0032,20.3526,131700.0],["2026-04-21",20.0332,20.0431,18.1666,18.2265,255800.0],["2026-04-22",18.7355,19.015,18.3263,18.5159,128800.0],["2026-04-23",18.3163,18.3263,17.4379,17.7573,159300.0],["2026-04-24",17.957,18.3153,17.4888,18.1067,169800.0],["2026-04-27",18.2265,18.4561,17.6974,17.947,186300.0],["2026-04-28",17.6076,17.7274,16.7692,16.9987,191700.0],["2026-04-29",16.8091,16.9388,16.29,16.31,200500.0],["2026-04-30",16.7442,17.2183,16.4897,17.0087,211900.0],["2026-05-01",16.8989,16.9987,16.5506,16.8091,150700.0],["2026-05-04",16.5296,17.5976,16.5296,17.0586,178200.0],["2026-05-05",17.4679,17.4679,16.829,16.9688,124900.0],["2026-05-06",17.8671,18.8653,17.4679,18.4161,407100.0],["2026-05-07",18.7256,19.0949,17.4579,17.5178,1703300.0],["2026-05-08",17.8472,18.9651,17.8472,18.8254,374400.0],["2026-05-11",18.9252,20.6021,18.8354,20.093,331100.0],["2026-05-12",19.6039,20.3326,19.2845,20.093,229800.0],["2026-05-13",19.7836,20.0431,19.3744,19.3943,180200.0],["2026-05-14",19.3644,19.6638,18.1366,18.5659,324800.0],["2026-05-15",17.8072,18.1167,16.7392,16.829,380300.0],["2026-05-18",16.7891,17.3181,16.6194,16.9289,258400.0],["2026-05-19",16.7192,16.7791,15.741,15.8508,446700.0],["2026-05-20",15.9507,16.7492,15.6512,16.5995,297600.0],["2026-05-21",16.1802,17.1165,16.1802,16.9987,226200.0],["2026-05-22",16.8191,16.9638,16.4897,16.7492,276700.0],["2026-05-26",16.7292,18.0768,16.7292,17.7074,455100.0],["2026-05-27",17.388,18.0468,16.9758,17.6974,241800.0],["2026-05-28",17.5078,17.7474,17.3181,17.6376,247400.0],["2026-05-29",17.4579,18.2664,17.3681,17.8072,189100.0],["2026-06-01",17.398,17.9021,17.2782,17.2782,220300.0],["2026-06-02",17.5877,17.967,17.3681,17.8671,156400.0],["2026-06-03",17.378,17.7174,16.7692,16.9488,167100.0],["2026-06-04",17.0287,17.6775,16.849,16.9888,234000.0],["2026-06-05",16.5196,16.7542,14.7728,14.9026,467200.0],["2026-06-08",14.9126,15.5714,14.9126,15.3418,329300.0],["2026-06-09",15.4715,15.5414,14.4235,14.7928,328400.0],["2026-06-10",14.4335,14.8327,14.2538,14.2837,266100.0],["2026-06-11",14.3935,15.1022,14.2358,14.7628,798400.0],["2026-06-12",15.3917,15.4765,14.5732,15.3019,328500.0],["2026-06-15",16.3899,16.849,15.9706,16.1303,304000.0],["2026-06-16",16.1703,16.9788,16.0704,16.6893,213200.0],["2026-06-17",16.829,17.378,16.5196,16.5995,267800.0],["2026-06-18",16.6294,17.0836,15.4316,15.8508,890100.0],["2026-06-22",15.222,15.9706,15.222,15.9307,356500.0],["2026-06-23",15.222,15.8109,15.0224,15.6812,279300.0],["2026-06-24",15.242,15.4666,14.8826,15.0224,430700.0],["2026-06-25",15.3318,15.6612,14.9924,15.1322,330700.0],["2026-06-26",15.222,16.5496,15.222,16.29,5214700.0],["2026-06-29",16.2451,16.4398,15.771,16.31,426500.0],["2026-06-30",16.22,17.55,16.215,17.46,309000.0],["2026-07-01",17.4,18.78,17.4,18.16,320100.0],["2026-07-02",18.73,18.79,16.9,17.11,388300.0],["2026-07-06",17.45,17.64,16.65,16.95,206886.72911],["2026-07-07",16.95,16.95,15.98,16.22,279607.433014],["2026-07-08",16,16.205,15.16,15.65,396408.416189],["2026-07-09",15.93,16.085,15.735,15.94,269958.367679],["2026-07-10",15.81,16.19,15.67,16.01,298296.981501],["2026-07-13",15.87,15.95,15.07,15.36,382944.327489],["2026-07-14",15.91,16.28,15.91,16.23,256065.053221],["2026-07-15",16.18,16.295,15.37,15.74,289750.103057],["2026-07-16",15.31,15.515,14.29,14.53,474651.082113],["2026-07-17",14.43,14.76,14.1001,14.44,296278.754604],["2026-07-20",14.37,14.84,14.37,14.57,257775.509729],["2026-07-21",15.11,15.96,14.9,15.85,304400.156089],["2026-07-22",16.22,17.01,15.82,15.87,294874.398362],["2026-07-23",15.63,15.725,15.14,15.64,291113.397618],["2026-07-24",15.51,16.12,15.42,15.7,228763.222962],["2026-07-31",15.77,15.96,15.3101,15.67,146545.9131],["2026-08-03",15.6,16.08,15.51,16.06,149820.562169],["2026-08-04",16.27,16.81,16.07,16.62,221683.700119],["2026-08-05",17.2,17.995,17.17,17.8,347817.705142],["2026-08-06",17.8,18.06,17.48,17.83,154254.946755],["2026-08-07",18.85,19.36,18.75,19.17,489259.925665],["2026-08-10",19.01,19.0706,18.645,18.87,71362.012667],["2026-08-11",18.92,19.48,18.92,19.4,215695.658178],["2026-08-12",19.75,20.53,19.45,20.48,444222.103484],["2026-08-13",20.02,20.84,19.92,20.51,379058.183352],["2026-08-14",20.75,21.55,20.75,21.06,286753.675299]]}