{"t":"ELTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-05",176.2,189.85,165.0,170.2,166710.0],["2021-02-08",161.5,187.0,160.0,182.5,56270.0],["2021-02-09",180.0,185.8,169.8,179.8,18700.0],["2021-02-10",181.8,184.5,175.0,182.0,13020.0],["2021-02-11",180.7,187.5,179.1,183.4,11340.0],["2021-02-12",185.2,195.4,180.5,195.4,14960.0],["2021-02-16",199.0,201.0,196.1,198.4,10900.0],["2021-02-17",200.9,215.8,198.2,214.4,21700.0],["2021-02-18",216.8,237.0,206.9,237.0,17430.0],["2021-02-19",236.3,263.0,233.5,250.2,19530.0],["2021-02-22",250.3,261.0,238.8,257.4,9710.0],["2021-02-23",252.7,254.65,209.5,211.0,15950.0],["2021-02-24",219.2,233.9,210.8,224.0,27070.0],["2021-02-25",223.0,227.5,212.5,213.9,14220.0],["2021-02-26",211.1,214.0,170.5,173.4,23920.0],["2021-03-01",210.1,215.8,186.02,199.2,30770.0],["2021-03-02",208.5,232.4,200.0,209.0,47000.0],["2021-03-03",211.5,213.37,195.2,205.1,17000.0],["2021-03-04",205.6,210.1,166.5,171.2,21780.0],["2021-03-05",174.4,179.9,125.63,160.5,32450.0],["2021-03-08",155.5,165.0,150.0,150.1,24580.0],["2021-03-09",155.2,187.8,155.2,180.0,18620.0],["2021-03-10",181.0,201.0,175.0,200.0,23270.0],["2021-03-11",204.4,217.5,200.0,202.0,18520.0],["2021-03-12",198.0,214.4,192.06,204.5,14110.0],["2021-03-15",207.0,214.9,202.6,208.3,13520.0],["2021-03-16",212.3,215.0,197.1,206.5,11240.0],["2021-03-17",197.8,207.7,187.0,191.3,27390.0],["2021-03-18",185.3,191.2,179.5,181.5,18380.0],["2021-03-19",184.4,191.6,175.3,176.7,84540.0],["2021-03-22",178.0,185.0,172.0,173.9,24630.0],["2021-03-23",174.0,175.1,167.5,171.7,26220.0],["2021-03-24",169.7,174.1,163.6,167.4,14320.0],["2021-03-25",168.0,181.1,158.1,180.0,17230.0],["2021-03-26",179.8,183.8,173.3,181.7,5520.0],["2021-03-29",182.0,182.5,174.0,180.0,4640.0],["2021-03-30",181.0,181.0,175.3,179.9,5290.0],["2021-03-31",185.0,188.8,170.5,180.7,15530.0],["2021-04-01",185.1,185.9,174.5,178.3,10830.0],["2021-04-05",179.0,179.0,172.7,174.7,7820.0],["2021-04-06",174.8,175.45,168.4,169.9,4590.0],["2021-04-07",166.0,175.8,157.5,160.2,8010.0],["2021-04-08",163.2,163.2,154.95,157.0,3890.0],["2021-04-09",160.0,161.9,150.65,154.8,6630.0],["2021-04-12",153.5,156.9,146.3,148.1,11400.0],["2021-04-13",148.1,148.1,140.5,142.9,5920.0],["2021-04-14",140.0,156.7,140.0,151.3,8320.0],["2021-04-15",151.9,155.6,147.5,148.6,2450.0],["2021-04-16",148.9,148.9,136.0,140.7,9240.0],["2021-04-19",139.6,142.4,132.9,135.7,8070.0],["2021-04-20",130.1,136.7,125.59,133.0,10060.0],["2021-04-21",132.0,139.3,130.0,135.6,13780.0],["2021-04-22",137.0,148.5,137.0,142.7,6420.0],["2021-04-23",143.9,143.9,131.5,133.5,3630.0],["2021-04-26",135.3,146.0,132.6,144.3,3000.0],["2021-04-27",145.5,149.3,141.05,146.8,3050.0],["2021-04-28",145.4,147.1,140.5,143.8,2750.0],["2021-04-29",145.7,149.3,139.4,141.5,3570.0],["2021-04-30",141.5,143.75,137.7,141.3,3480.0],["2021-05-03",141.6,147.2,140.6,146.4,2930.0],["2021-05-04",145.5,146.6,139.5,143.1,9420.0],["2021-05-05",144.2,145.1,137.4,138.2,7290.0],["2021-05-06",139.5,143.2,137.4,143.2,5010.0],["2021-05-07",144.5,144.9,139.45,142.4,1670.0],["2021-05-10",142.7,144.8,135.1,135.1,7430.0],["2021-05-11",132.9,139.7,132.0,134.0,4000.0],["2021-05-12",135.1,146.8,135.1,145.4,4200.0],["2021-05-13",145.4,145.4,132.2,140.0,5150.0],["2021-05-14",141.7,146.3,136.45,140.6,6150.0],["2021-05-17",139.7,140.8,137.2,138.2,2580.0],["2021-05-18",139.9,144.6,139.05,143.4,4080.0],["2021-05-19",141.6,152.8,140.5,151.4,5210.0],["2021-05-20",151.7,161.7,150.1,160.6,2860.0],["2021-05-21",161.2,162.57,151.1,151.9,4510.0],["2021-05-24",156.0,157.3,151.5,151.9,2720.0],["2021-05-25",151.9,156.8,146.5,146.5,1230.0],["2021-05-26",147.95,151.9,144.45,149.0,1720.0],["2021-05-27",150.6,160.0,147.5,158.3,2460.0],["2021-05-28",158.7,160.35,151.84,154.4,2010.0],["2021-06-01",155.8,157.2,147.25,148.9,1950.0],["2021-06-02",150.7,159.1,147.75,158.6,5710.0],["2021-06-03",157.7,159.01,155.2,155.8,1610.0],["2021-06-04",155.9,155.9,146.7,146.7,1870.0],["2021-06-07",147.3,147.3,133.1,134.9,11690.0],["2021-06-08",134.1,138.8,124.5,131.6,10680.0],["2021-06-09",132.0,139.4,130.0,133.0,6250.0],["2021-06-10",134.0,139.3,130.8,136.0,4340.0],["2021-06-11",134.0,137.3,132.5,134.4,4450.0],["2021-06-14",134.0,138.1,130.5,131.9,5530.0],["2021-06-15",131.9,132.6,129.5,132.4,6400.0],["2021-06-16",130.8,133.8,128.0,132.5,14780.0],["2021-06-17",133.7,138.31,130.82,133.3,13220.0],["2021-06-18",131.9,137.5,131.9,136.4,16960.0],["2021-06-21",136.8,136.8,130.1,130.2,19650.0],["2021-06-22",131.0,133.4,128.1,130.3,32970.0],["2021-06-23",130.0,134.9,130.0,132.8,9540.0],["2021-06-24",134.0,139.0,132.8,137.8,7390.0],["2021-06-25",138.5,154.5,135.9,153.0,21400.0],["2021-06-28",155.0,155.58,142.0,143.3,6440.0],["2021-06-29",143.1,146.4,141.55,144.5,8120.0],["2021-06-30",124.9,134.9,124.9,130.2,15710.0],["2021-07-01",129.2,131.3,123.85,124.0,8900.0],["2021-07-02",124.0,126.67,114.7,115.3,7370.0],["2021-07-06",117.5,119.2,111.0,112.9,4120.0],["2021-07-07",114.5,114.5,105.2,112.3,7000.0],["2021-07-08",110.6,114.5,106.75,111.5,5420.0],["2021-07-09",113.9,120.2,113.9,116.2,2330.0],["2021-07-12",116.0,116.3,114.0,114.5,4730.0],["2021-07-13",114.0,114.0,109.7,111.0,2610.0],["2021-07-14",111.5,111.5,105.5,106.5,6380.0],["2021-07-15",105.9,110.67,105.0,106.9,4290.0],["2021-07-16",107.6,110.8,105.5,108.5,2930.0],["2021-07-19",106.5,112.5,105.0,107.3,3190.0],["2021-07-20",107.4,113.2,106.7,112.4,3070.0],["2021-07-21",111.3,119.0,109.4,116.1,1580.0],["2021-07-22",115.0,116.4,109.7,110.4,3270.0],["2021-07-23",109.9,113.4,105.0,107.5,2900.0],["2021-07-26",106.7,117.8,106.3,111.1,5090.0],["2021-07-27",108.5,108.5,105.0,107.3,4550.0],["2021-07-28",108.7,112.9,105.7,108.4,2240.0],["2021-07-29",108.8,113.1,105.6,109.0,1150.0],["2021-07-30",107.2,110.45,105.5,106.3,9600.0],["2021-08-02",106.3,106.3,105.0,105.0,1590.0],["2021-08-03",108.9,110.0,105.0,109.7,3570.0],["2021-08-04",109.1,122.9,107.5,115.6,8880.0],["2021-08-05",116.0,117.13,110.0,112.1,4900.0],["2021-08-06",113.1,114.6,106.8,108.2,2470.0],["2021-08-09",108.5,110.2,105.8,107.2,8380.0],["2021-08-10",107.0,127.9,105.8,126.1,11910.0],["2021-08-11",124.6,141.8,121.9,132.5,12800.0],["2021-08-12",132.5,134.4,105.1,108.4,15630.0],["2021-08-13",110.1,111.9,107.7,110.8,15010.0],["2021-08-16",110.9,110.9,99.0,103.3,12280.0],["2021-08-17",102.5,104.3,91.05,94.7,15740.0],["2021-08-18",94.3,97.4,90.3,93.1,9710.0],["2021-08-19",92.7,100.4,91.3,95.6,12660.0],["2021-08-20",96.0,99.38,92.1,93.5,9630.0],["2021-08-23",95.2,102.85,93.9,100.7,26610.0],["2021-08-24",101.5,101.98,93.6,99.0,28900.0],["2021-08-25",99.4,102.4,98.0,100.7,16790.0],["2021-08-26",100.7,104.2,96.4,98.5,20600.0],["2021-08-27",98.5,105.3,96.92,99.8,13160.0],["2021-08-30",100.3,107.1,97.3,105.4,18380.0],["2021-08-31",105.8,111.45,105.0,110.1,11610.0],["2021-09-01",109.6,111.3,107.7,110.1,14870.0],["2021-09-02",111.0,121.6,110.8,119.8,14510.0],["2021-09-03",120.6,131.1,118.0,124.6,18440.0],["2021-09-07",125.1,136.6,120.6,124.8,17440.0],["2021-09-08",124.8,125.9,110.9,111.4,13660.0],["2021-09-09",110.9,121.6,109.6,110.7,13540.0],["2021-09-10",111.9,114.2,105.7,106.8,13970.0],["2021-09-13",108.8,114.7,100.0,108.6,16410.0],["2021-09-14",110.0,112.5,103.9,106.7,15220.0],["2021-09-15",106.7,109.7,102.7,106.9,24980.0],["2021-09-16",107.5,112.2,104.6,110.0,32480.0],["2021-09-17",110.0,113.6,100.7,105.2,178590.0],["2021-09-20",100.2,104.3,95.39,98.7,35150.0],["2021-09-21",99.5,100.5,92.5,99.8,35420.0],["2021-09-22",100.1,107.5,99.8,102.5,9670.0],["2021-09-23",102.9,104.7,100.6,103.5,8150.0],["2021-09-24",103.3,103.6,100.45,100.8,2970.0],["2021-09-27",100.8,104.8,99.1,104.0,16710.0],["2021-09-28",103.1,105.7,100.4,101.1,9600.0],["2021-09-29",101.2,103.2,93.7,95.7,17220.0],["2021-09-30",96.7,102.4,95.9,97.7,10510.0],["2021-10-01",99.4,101.1,94.1,99.5,10020.0],["2021-10-04",99.1,99.1,92.0,92.4,17760.0],["2021-10-05",94.2,94.2,86.17,88.9,23860.0],["2021-10-06",87.9,92.5,82.6,84.6,11890.0],["2021-10-07",85.5,91.5,82.6,84.9,15370.0],["2021-10-08",84.8,89.4,82.6,85.8,8800.0],["2021-10-11",86.1,90.0,86.0,88.6,4340.0],["2021-10-12",88.6,90.7,86.0,88.5,8270.0],["2021-10-13",89.1,90.0,84.9,86.5,12390.0],["2021-10-14",87.2,88.2,85.4,86.7,13820.0],["2021-10-15",88.3,88.9,85.8,86.9,11160.0],["2021-10-18",87.1,87.4,85.3,86.0,5540.0],["2021-10-19",86.4,89.1,84.7,86.8,10440.0],["2021-10-20",87.1,87.2,84.15,84.9,7960.0],["2021-10-21",84.9,91.0,84.1,86.9,8170.0],["2021-10-22",86.8,87.0,83.0,85.7,7220.0],["2021-10-25",86.5,93.4,85.0,90.5,14210.0],["2021-10-26",90.5,93.5,86.9,86.9,65490.0],["2021-10-27",39.0,42.03,38.4,38.6,298290.0],["2021-10-28",38.8,41.8,37.1,41.1,79010.0],["2021-10-29",41.1,42.6,40.5,41.7,23040.0],["2021-11-01",41.7,47.9,41.7,47.7,52240.0],["2021-11-02",47.1,47.4,43.6,45.6,33870.0],["2021-11-03",45.5,47.0,43.8,45.5,22780.0],["2021-11-04",46.3,46.8,40.0,46.5,97370.0],["2021-11-05",46.7,48.67,45.5,47.8,20870.0],["2021-11-08",48.1,51.0,44.5,48.7,59910.0],["2021-11-09",49.0,51.3,47.1,47.6,13480.0],["2021-11-10",47.8,49.5,42.7,42.9,47550.0],["2021-11-11",43.7,46.2,43.7,44.6,9210.0],["2021-11-12",45.0,45.7,43.2,44.4,9650.0],["2021-11-15",44.5,45.2,40.0,42.1,60650.0],["2021-11-16",42.2,43.8,42.1,42.3,25590.0],["2021-11-17",42.0,42.9,40.0,42.4,25510.0],["2021-11-18",41.8,42.0,40.1,41.4,15080.0],["2021-11-19",40.9,41.7,40.0,41.0,10200.0],["2021-11-22",41.3,41.3,40.1,40.5,12000.0],["2021-11-23",40.5,41.01,38.9,39.9,12860.0],["2021-11-24",40.4,40.5,39.0,39.8,11300.0],["2021-11-26",38.3,40.0,36.4,37.5,11770.0],["2021-11-29",38.5,38.6,35.8,36.0,10740.0],["2021-11-30",36.2,39.2,35.1,36.0,18950.0],["2021-12-01",37.4,38.45,33.0,33.9,17770.0],["2021-12-02",33.9,36.6,33.8,36.0,19510.0],["2021-12-03",36.3,36.3,32.8,33.4,21220.0],["2021-12-06",33.0,34.75,32.01,34.2,13340.0],["2021-12-07",35.5,36.9,34.7,35.3,15760.0],["2021-12-08",35.5,37.1,35.35,35.9,9720.0],["2021-12-09",35.6,36.8,34.31,34.9,13570.0],["2021-12-10",27.1,27.54,24.4,26.1,129100.0],["2021-12-13",26.0,27.5,25.1,25.2,49930.0],["2021-12-14",25.0,26.0,23.4,23.5,53280.0],["2021-12-15",23.7,25.2,22.8,24.9,34820.0],["2021-12-16",25.2,26.0,24.0,25.7,14480.0],["2021-12-17",25.9,27.0,25.0,25.5,35180.0],["2021-12-20",25.2,27.0,25.1,26.2,24900.0],["2021-12-21",26.9,27.45,26.4,27.0,16160.0],["2021-12-22",26.9,27.2,26.0,26.5,12890.0],["2021-12-23",27.18,27.18,26.0,26.5,11780.0],["2021-12-27",26.1,26.6,25.4,25.8,26030.0],["2021-12-28",25.8,27.5,25.5,25.9,126520.0],["2021-12-29",25.8,25.8,22.9,24.0,26190.0],["2021-12-30",25.9,29.1,25.9,28.7,49330.0],["2021-12-31",28.6,29.8,28.4,29.0,17010.0],["2022-01-03",29.5,29.9,27.4,29.2,13950.0],["2022-01-04",29.4,31.2,28.6,29.6,8530.0],["2022-01-05",30.1,30.1,27.6,28.0,19920.0],["2022-01-06",28.0,28.25,25.75,27.5,8380.0],["2022-01-07",27.5,28.1,25.7,25.9,6170.0],["2022-01-10",25.8,25.8,24.1,25.1,7760.0],["2022-01-11",25.2,27.5,24.65,26.2,6800.0],["2022-01-12",26.5,29.5,25.24,27.5,15460.0],["2022-01-13",28.1,28.1,24.1,24.5,8400.0],["2022-01-14",24.0,24.2,22.5,23.2,18720.0],["2022-01-18",22.9,23.1,21.5,22.4,11160.0],["2022-01-19",23.0,23.05,22.0,22.6,5870.0],["2022-01-20",23.1,24.0,21.9,22.1,10020.0],["2022-01-21",21.6,22.8,21.2,21.9,12570.0],["2022-01-24",22.0,24.1,20.5,23.4,8160.0],["2022-01-25",22.6,24.9,22.4,24.6,8010.0],["2022-01-26",24.1,25.0,22.03,22.5,4830.0],["2022-01-27",23.0,25.0,20.9,21.7,9420.0],["2022-01-28",22.1,25.5,20.8,24.8,17630.0],["2022-01-31",24.6,28.0,24.6,27.0,17790.0],["2022-02-01",27.0,29.4,26.35,28.8,13100.0],["2022-02-02",29.0,29.0,25.84,27.6,7350.0],["2022-02-03",26.8,27.4,24.4,25.5,10600.0],["2022-02-04",25.2,27.71,24.5,25.6,19510.0],["2022-02-07",25.7,26.3,23.5,24.1,9120.0],["2022-02-08",24.2,24.4,22.8,23.0,10490.0],["2022-02-09",23.8,23.8,21.7,23.0,23960.0],["2022-02-10",22.0,23.6,21.5,22.2,12710.0],["2022-02-11",22.3,23.0,21.0,21.3,6570.0],["2022-02-14",21.8,22.8,21.0,21.4,4650.0],["2022-02-15",21.6,22.7,21.0,21.2,6390.0],["2022-02-16",21.2,22.0,20.6,21.6,2800.0],["2022-02-17",21.6,22.35,21.0,21.2,4300.0],["2022-02-18",21.0,22.2,21.0,21.6,7210.0],["2022-02-22",21.3,21.95,20.5,20.6,3930.0],["2022-02-23",20.7,21.7,20.1,20.1,4750.0],["2022-02-24",20.0,21.2,18.7,20.6,5900.0],["2022-02-25",20.6,21.6,20.0,20.6,2010.0],["2022-02-28",20.1,20.45,18.25,18.6,4900.0],["2022-03-01",19.9,21.0,19.7,20.0,7470.0],["2022-03-02",20.0,20.2,18.0,19.9,10500.0],["2022-03-03",19.9,20.7,19.0,19.4,3890.0],["2022-03-04",18.8,19.81,18.6,18.8,5670.0],["2022-03-07",18.7,19.6,18.5,18.6,3540.0],["2022-03-08",18.6,20.0,18.5,19.5,5420.0],["2022-03-09",19.7,21.43,19.5,21.1,9250.0],["2022-03-10",21.0,21.1,20.5,20.5,3780.0],["2022-03-11",20.9,21.25,18.5,18.6,2230.0],["2022-03-14",18.6,18.8,17.1,17.2,8680.0],["2022-03-15",18.0,18.2,17.1,17.6,5780.0],["2022-03-16",18.3,18.8,17.2,18.5,7280.0],["2022-03-17",18.7,22.53,18.7,22.3,8760.0],["2022-03-18",22.3,26.25,22.3,25.0,17640.0],["2022-03-21",25.0,25.0,20.5,21.6,7870.0],["2022-03-22",21.6,21.6,19.0,19.7,8340.0],["2022-03-23",19.6,22.0,19.3,21.5,8580.0],["2022-03-24",21.5,24.1,20.3,22.9,6680.0],["2022-03-25",20.6,23.95,20.6,23.2,8030.0],["2022-03-28",22.9,22.9,20.8,21.5,6300.0],["2022-03-29",22.0,22.9,20.5,22.5,6580.0],["2022-03-30",22.0,22.6,20.2,20.4,9450.0],["2022-03-31",21.3,21.6,20.05,21.2,9070.0],["2022-04-01",21.4,22.8,20.11,22.3,9880.0],["2022-04-04",22.9,23.06,22.0,22.3,4940.0],["2022-04-05",22.5,22.5,22.0,22.0,5170.0],["2022-04-06",22.0,22.7,20.3,21.9,14090.0],["2022-04-07",21.7,21.9,20.6,21.1,5380.0],["2022-04-08",21.1,23.74,20.2,21.5,7070.0],["2022-04-11",21.5,21.95,19.2,19.7,4860.0],["2022-04-12",19.7,19.9,18.3,18.8,5720.0],["2022-04-13",19.2,19.2,18.0,18.0,9230.0],["2022-04-14",18.2,18.2,17.3,17.3,6190.0],["2022-04-18",17.6,18.2,17.4,17.5,9240.0],["2022-04-19",18.2,18.2,16.9,17.0,10490.0],["2022-04-20",17.2,17.5,17.0,17.0,4990.0],["2022-04-21",17.7,17.7,15.3,15.8,11520.0],["2022-04-22",15.7,15.85,15.2,15.4,5920.0],["2022-04-25",15.5,15.5,13.7,14.1,10520.0],["2022-04-26",14.6,14.6,13.5,13.6,5570.0],["2022-04-27",13.8,13.8,12.2,12.6,13660.0],["2022-04-28",12.6,12.8,12.5,12.8,5950.0],["2022-04-29",12.7,13.0,12.5,12.5,7730.0],["2022-05-02",12.5,13.7,12.5,13.4,12160.0],["2022-05-03",13.7,14.1,13.3,13.8,11970.0],["2022-05-04",14.2,16.7,12.9,16.2,16340.0],["2022-05-05",16.7,17.9,14.8,15.5,31430.0],["2022-05-06",15.3,16.1,15.3,15.9,12090.0],["2022-05-09",15.3,15.57,13.6,14.2,15590.0],["2022-05-10",14.4,15.7,14.1,15.6,10460.0],["2022-05-11",14.9,15.2,12.9,13.1,14830.0],["2022-05-12",13.4,13.9,13.0,13.45,5730.0],["2022-05-13",13.6,13.8,13.0,13.0,7770.0],["2022-05-16",13.2,13.71,12.6,13.0,9090.0],["2022-05-17",12.5,13.1,11.8,12.2,19960.0],["2022-05-18",12.2,12.5,10.75,11.0,11440.0],["2022-05-19",11.8,12.55,10.9,12.4,13030.0],["2022-05-20",12.5,13.7,11.8,12.8,20810.0],["2022-05-23",13.3,13.7,12.2,12.4,7230.0],["2022-05-24",12.5,12.7,12.2,12.3,9270.0],["2022-05-25",12.2,13.0,12.2,12.6,6580.0],["2022-05-26",12.6,13.3,12.6,13.2,6920.0],["2022-05-27",13.2,15.6,13.1,15.0,19990.0],["2022-05-31",15.2,18.9,14.5,17.6,13570.0],["2022-06-01",18.2,19.0,15.01,16.3,14020.0],["2022-06-02",16.1,16.5,15.3,16.1,5730.0],["2022-06-03",16.0,16.3,15.6,15.7,4070.0],["2022-06-06",15.9,16.0,14.2,14.7,13550.0],["2022-06-07",14.5,18.0,14.0,17.7,10520.0],["2022-06-08",18.3,18.5,15.82,16.9,10100.0],["2022-06-09",16.5,17.5,16.5,17.3,3230.0],["2022-06-10",17.1,17.7,16.2,17.4,6420.0],["2022-06-13",17.3,19.9,16.85,17.6,22420.0],["2022-06-14",17.9,18.7,15.4,16.0,8770.0],["2022-06-15",16.0,16.0,15.05,15.1,8730.0],["2022-06-16",14.9,17.35,12.55,13.0,31360.0],["2022-06-17",13.0,14.0,12.75,13.8,11200.0],["2022-06-21",14.3,16.4,14.15,15.4,18090.0],["2022-06-22",14.5,20.2,14.4,20.2,57780.0],["2022-06-23",19.0,20.0,18.1,19.7,43340.0],["2022-06-24",20.2,20.4,19.2,19.6,202330.0],["2022-06-27",19.5,20.2,18.3,19.1,8860.0],["2022-06-28",18.7,19.0,17.5,18.2,2870.0],["2022-06-29",17.9,17.9,16.8,17.1,14170.0],["2022-06-30",11.5,11.8,10.3,11.4,95530.0],["2022-07-01",10.6,11.3,10.6,11.2,38750.0],["2022-07-05",10.6,11.7,10.5,11.2,16890.0],["2022-07-06",11.2,11.7,10.9,11.3,7850.0],["2022-07-07",11.3,11.5,10.8,11.2,14120.0],["2022-07-08",11.0,11.6,11.0,11.3,4340.0],["2022-07-11",11.5,12.0,10.5,10.5,10270.0],["2022-07-12",10.7,11.5,10.7,10.8,5180.0],["2022-07-13",10.7,11.3,10.6,10.7,6160.0],["2022-07-14",10.85,11.3,10.6,10.8,5850.0],["2022-07-15",10.8,11.05,10.5,10.6,6960.0],["2022-07-18",10.6,10.78,10.3,10.4,12860.0],["2022-07-19",10.2,10.53,9.9,10.2,12760.0],["2022-07-20",10.0,10.9,10.0,10.4,3070.0],["2022-07-21",10.4,10.9,10.4,10.7,4180.0],["2022-07-22",11.1,11.1,10.3,10.4,3820.0],["2022-07-25",10.3,10.3,9.82,9.88,9410.0],["2022-07-26",11.2,11.5,10.6,10.8,23950.0],["2022-07-27",11.35,11.6,10.5,11.0,9160.0],["2022-07-28",10.8,11.0,10.3,10.9,7850.0],["2022-07-29",10.5,10.8,10.5,10.8,4900.0],["2022-08-01",10.7,11.0,10.5,10.7,19270.0],["2022-08-02",10.5,10.7,10.5,10.6,1950.0],["2022-08-03",10.4,10.9,10.4,10.7,8350.0],["2022-08-04",10.9,11.3,10.7,10.8,18170.0],["2022-08-05",10.3,11.3,10.3,10.9,13790.0],["2022-08-08",11.3,11.45,10.4,10.5,9800.0],["2022-08-09",10.6,10.8,10.1,10.3,9910.0],["2022-08-10",10.3,10.73,10.3,10.3,7100.0],["2022-08-11",10.6,11.0,10.2,10.3,7910.0],["2022-08-12",10.1,10.7,10.1,10.3,3380.0],["2022-08-15",10.5,10.8,10.0,10.4,11960.0],["2022-08-16",10.5,10.5,10.1,10.3,11400.0],["2022-08-17",10.1,10.8,10.1,10.2,16790.0],["2022-08-18",10.2,10.76,10.2,10.2,8160.0],["2022-08-19",10.15,10.3,10.1,10.2,4180.0],["2022-08-22",10.1,10.3,10.0,10.1,9540.0],["2022-08-23",10.11,10.3,10.1,10.1,3020.0],["2022-08-24",10.6,10.6,10.05,10.2,2180.0],["2022-08-25",10.4,10.4,10.2,10.2,2470.0],["2022-08-26",10.4,10.4,10.1,10.2,6300.0],["2022-08-29",10.2,10.4,10.1,10.2,5270.0],["2022-08-30",10.26,10.3,10.1,10.1,3040.0],["2022-08-31",10.1,10.4,10.1,10.2,4720.0],["2022-09-01",10.1,10.2,10.0,10.0,4910.0],["2022-09-02",10.07,10.2,9.87,9.94,2270.0],["2022-09-06",10.1,10.2,9.9,10.2,3680.0],["2022-09-07",10.1,10.2,9.9,10.2,7910.0],["2022-09-08",10.1,10.4,10.1,10.2,5520.0],["2022-09-09",10.2,11.3,10.2,11.25,27560.0],["2022-09-12",11.6,12.6,11.0,12.3,7580.0],["2022-09-13",12.2,12.2,11.5,12.0,4680.0],["2022-09-14",11.9,12.0,11.5,11.8,3500.0],["2022-09-15",11.8,12.1,11.3,11.5,5200.0],["2022-09-16",11.6,12.0,10.6,10.6,21920.0],["2022-09-19",11.0,11.06,10.0,10.5,1930.0],["2022-09-20",10.45,10.45,10.0,10.2,2200.0],["2022-09-21",9.8,10.0,9.8,10.0,3890.0],["2022-09-22",9.9,10.0,9.3,9.35,3760.0],["2022-09-23",9.3,10.0,9.1,10.0,3750.0],["2022-09-26",9.65,10.2,9.1,9.1,1700.0],["2022-09-27",9.1,9.5,9.1,9.22,1330.0],["2022-09-28",9.1,9.52,8.8,9.0,6440.0],["2022-09-29",8.73,10.0,8.73,9.0,3470.0],["2022-09-30",8.7,9.48,8.7,9.2,1460.0],["2022-10-03",9.0,9.4,8.8,9.2,4150.0],["2022-10-04",9.4,9.7,9.14,9.4,3860.0],["2022-10-05",9.4,10.3,9.4,10.0,7820.0],["2022-10-06",10.0,10.0,9.3,9.4,3140.0],["2022-10-07",9.4,9.52,9.4,9.4,570.0],["2022-10-10",9.4,9.6,9.4,9.46,280.0],["2022-10-11",9.3,9.59,9.0,9.1,1870.0],["2022-10-12",9.1,9.3,9.0,9.3,1280.0],["2022-10-13",9.0,9.98,9.0,9.5,680.0],["2022-10-14",9.38,11.7,9.38,10.2,3350.0],["2022-10-17",10.5,10.9,10.3,10.3,4240.0],["2022-10-18",11.3,11.3,10.2,10.8,23690.0],["2022-10-19",10.5,11.05,10.2,10.7,13540.0],["2022-10-20",10.7,10.7,9.0,10.4,9080.0],["2022-10-21",10.2,10.7,10.2,10.5,5300.0],["2022-10-24",10.4,10.6,10.3,10.5,1480.0],["2022-10-25",10.5,11.1,10.5,10.6,7940.0],["2022-10-26",10.6,11.0,10.1,10.5,5370.0],["2022-10-27",10.3,10.75,9.73,9.95,4310.0],["2022-10-28",10.5,10.5,9.6,10.0,6970.0],["2022-10-31",10.4,10.4,9.6,10.0,5310.0],["2022-11-01",10.3,10.4,9.62,9.75,7080.0],["2022-11-02",9.6,9.95,9.6,9.7,6530.0],["2022-11-03",9.43,9.6,9.2,9.3,3990.0],["2022-11-04",9.2,10.1,8.95,8.95,8830.0],["2022-11-07",8.95,9.4,8.87,9.1,7460.0],["2022-11-08",9.2,9.2,8.7,8.7,10450.0],["2022-11-09",10.8,10.8,7.8,8.1,11130.0],["2022-11-10",9.21,9.88,9.21,9.21,3650.0],["2022-11-11",8.5,9.85,8.5,9.69,4020.0],["2022-11-14",9.69,9.81,8.5,9.0,5130.0],["2022-11-15",8.9,9.35,8.5,8.5,6140.0],["2022-11-16",9.0,9.98,8.61,8.7,7140.0],["2022-11-17",8.61,9.0,8.37,8.62,8770.0],["2022-11-18",8.5,8.93,8.5,8.62,8600.0],["2022-11-21",8.63,8.85,8.5,8.5,5120.0],["2022-11-22",8.5,8.83,8.5,8.5,6090.0],["2022-11-23",8.83,8.83,8.5,8.5,5330.0],["2022-11-25",8.5,9.01,8.5,9.0,16720.0],["2022-11-28",9.1,9.28,8.5,8.79,17180.0],["2022-11-29",8.8,8.88,8.5,8.6,5820.0],["2022-11-30",8.9,8.9,8.3,8.48,13530.0],["2022-12-01",8.52,8.53,8.1,8.2,3160.0],["2022-12-02",8.6,9.2,8.6,9.2,6300.0],["2022-12-05",8.6,9.2,8.4,8.4,4290.0],["2022-12-06",8.4,8.8,8.4,8.5,7650.0],["2022-12-07",9.0,9.0,8.4,8.6,3110.0],["2022-12-08",8.8,9.0,8.15,8.3,5980.0],["2022-12-09",8.27,8.94,8.23,8.32,3590.0],["2022-12-12",8.32,9.03,8.13,9.0,4140.0],["2022-12-13",9.1,9.1,8.28,8.65,3610.0],["2022-12-14",8.5,8.5,8.0,8.1,7900.0],["2022-12-15",8.1,8.49,8.01,8.4,3360.0],["2022-12-16",8.06,8.5,8.06,8.5,540.0],["2022-12-19",8.9,8.9,8.1,8.12,4650.0],["2022-12-20",8.19,8.4,8.1,8.36,2700.0],["2022-12-21",8.36,8.36,8.0,8.1,3860.0],["2022-12-22",8.5,8.75,8.5,8.7,1910.0],["2022-12-23",8.33,8.8,8.32,8.4,720.0],["2022-12-27",8.4,8.8,8.4,8.5,840.0],["2022-12-28",8.5,8.7,8.1,8.4,2880.0],["2022-12-29",7.9,8.6,7.8,8.0,19950.0],["2022-12-30",8.0,8.26,7.4,8.12,21870.0],["2023-01-03",8.12,8.83,8.12,8.72,1380.0],["2023-01-04",8.72,8.96,8.5,8.82,2330.0],["2023-01-05",8.8,9.0,8.4,8.86,2960.0],["2023-01-06",9.0,9.12,8.75,9.0,2230.0],["2023-01-09",8.8,9.7,8.8,9.6,3130.0],["2023-01-10",9.55,9.58,8.6,9.5,6390.0],["2023-01-11",9.61,9.61,8.9,9.17,1460.0],["2023-01-12",9.2,9.74,8.92,9.41,2450.0],["2023-01-13",9.62,10.2,9.35,10.2,3500.0],["2023-01-17",7.83,8.0,6.88,7.05,75530.0],["2023-01-18",7.02,7.2,6.5,6.93,47560.0],["2023-01-19",6.72,6.9,5.9,6.6,26830.0],["2023-01-20",6.69,6.69,6.2,6.3,16790.0],["2023-01-23",6.3,6.82,6.3,6.82,9960.0],["2023-01-24",6.9,6.9,6.51,6.81,4200.0],["2023-01-25",6.8,7.0,6.4,6.4,3230.0],["2023-01-26",6.4,7.21,6.4,7.0,18280.0],["2023-01-27",6.89,7.09,6.4,7.0,17920.0],["2023-01-30",7.1,7.3,6.8,7.0,8810.0],["2023-01-31",7.0,7.4,7.0,7.2,2200.0],["2023-02-01",7.0,7.4,6.63,7.0,3820.0],["2023-02-02",7.0,7.1,6.7,6.73,12070.0],["2023-02-03",6.69,6.99,6.6,6.73,1350.0],["2023-02-06",6.73,7.4,6.7,6.94,1870.0],["2023-02-07",6.9,7.1,6.9,6.94,670.0],["2023-02-08",7.29,7.3,6.8,7.0,2320.0],["2023-02-09",7.0,7.2,7.0,7.0,3300.0],["2023-02-10",7.0,7.15,6.81,6.81,2340.0],["2023-02-13",6.8,6.9,6.5,6.5,5780.0],["2023-02-14",6.7,7.1,6.5,6.9,3980.0],["2023-02-15",7.4,7.4,6.54,6.77,7970.0],["2023-02-16",6.5,7.21,6.5,6.7,6590.0],["2023-02-17",6.7,6.7,6.4,6.46,10150.0],["2023-02-21",6.41,7.0,6.41,6.5,3270.0],["2023-02-22",6.6,7.0,6.5,6.5,1460.0],["2023-02-23",6.6,7.1,6.6,6.6,4500.0],["2023-02-24",6.6,7.0,6.56,6.6,7380.0],["2023-02-27",6.6,6.8,6.6,6.6,160.0],["2023-02-28",6.8,6.8,6.4,6.4,1620.0],["2023-03-01",6.4,6.4,6.0,6.02,2750.0],["2023-03-02",6.4,6.4,6.1,6.11,1590.0],["2023-03-03",6.39,6.66,6.3,6.66,1670.0],["2023-03-06",6.79,6.79,6.3,6.3,1530.0],["2023-03-07",6.2,6.7,6.2,6.48,510.0],["2023-03-08",6.3,6.5,6.1,6.1,1100.0],["2023-03-09",6.0,6.4,5.5,5.63,3360.0],["2023-03-10",6.26,6.26,5.21,5.25,1960.0],["2023-03-13",5.92,5.92,5.5,5.5,2620.0],["2023-03-14",6.24,6.25,5.34,5.34,3630.0],["2023-03-15",5.5,5.8,5.0,5.04,2560.0],["2023-03-16",5.0,5.9,5.0,5.55,2080.0],["2023-03-17",5.5,5.55,5.1,5.2,6660.0],["2023-03-20",5.0,5.2,5.0,5.0,2540.0],["2023-03-21",4.75,5.1,4.6,4.9,1560.0],["2023-03-22",5.0,5.2,5.0,5.2,330.0],["2023-03-23",5.43,5.8,5.43,5.43,1490.0],["2023-03-24",5.4,5.4,5.0,5.4,450.0],["2023-03-27",5.23,5.4,4.89,5.14,860.0],["2023-03-28",5.2,5.2,4.8,4.8,250.0],["2023-03-29",5.4,5.4,4.85,5.09,1450.0],["2023-03-30",4.95,5.8,4.95,5.4,10680.0],["2023-03-31",5.24,5.8,5.2,5.8,12180.0],["2023-04-03",5.63,5.95,5.2,5.55,6790.0],["2023-04-04",5.62,5.62,4.7,5.55,260.0],["2023-04-05",5.47,6.1,5.0,5.9,5560.0],["2023-04-06",5.54,5.9,5.0,5.73,3050.0],["2023-04-10",5.73,5.73,5.01,5.28,600.0],["2023-04-11",5.46,5.67,4.81,4.9,7130.0],["2023-04-12",5.0,6.21,5.0,5.3,7910.0],["2023-04-13",4.9,5.7,4.9,5.6,5950.0],["2023-04-14",5.8,5.9,5.8,5.8,2130.0],["2023-04-17",5.93,7.2,5.9,6.47,17250.0],["2023-04-18",7.36,8.66,7.0,8.1,40000.0],["2023-04-19",8.5,8.7,8.1,8.36,6340.0],["2023-04-20",8.5,8.5,6.94,6.94,10590.0],["2023-04-21",7.0,8.8,6.5,7.82,12590.0],["2023-04-24",7.59,8.1,7.06,7.66,520.0],["2023-04-25",7.56,8.5,7.5,7.5,2840.0],["2023-04-26",7.66,8.28,7.5,7.5,2950.0],["2023-04-27",7.6,8.0,6.8,7.52,22280.0],["2023-04-28",7.8,8.0,7.6,7.6,1530.0],["2023-05-01",8.0,8.0,6.6,6.7,1470.0],["2023-05-02",6.9,6.94,6.5,6.72,2610.0],["2023-05-03",6.82,7.5,6.7,6.78,870.0],["2023-05-04",7.44,8.33,6.9,6.93,12150.0],["2023-05-05",7.46,8.0,7.46,7.6,6210.0],["2023-05-08",8.0,9.07,7.84,7.9,11860.0],["2023-05-09",7.9,8.3,7.9,8.1,6900.0],["2023-05-10",8.2,8.5,7.9,8.4,3220.0],["2023-05-11",8.8,8.8,7.9,7.9,8290.0],["2023-05-12",9.0,9.5,7.72,7.76,7000.0],["2023-05-15",7.63,8.4,7.28,7.9,5530.0],["2023-05-16",8.0,8.25,7.82,7.9,4280.0],["2023-05-17",7.9,8.6,7.9,8.2,3420.0],["2023-05-18",9.4,9.4,7.9,8.0,7420.0],["2023-05-19",7.9,8.21,7.53,7.9,3520.0],["2023-05-22",8.4,9.5,7.7,7.7,11320.0],["2023-05-23",8.5,9.5,8.39,8.39,19750.0],["2023-05-24",8.9,8.9,7.73,8.2,15040.0],["2023-05-25",8.9,8.9,8.0,8.5,19710.0],["2023-05-26",9.86,9.86,8.7,9.5,72220.0],["2023-05-30",10.6,11.2,9.6,9.9,67990.0],["2023-05-31",11.1,11.2,8.79,9.8,31370.0],["2023-06-01",10.6,10.6,8.9,10.0,22480.0],["2023-06-02",14.0,24.39,10.53,18.145,688400.0],["2023-06-05",21.75,22.65,15.05,15.14,470000.0],["2023-06-06",14.71,15.55,13.035,13.79,94900.0],["2023-06-07",16.06,16.99,14.5,15.02,111300.0],["2023-06-08",15.0,16.965,15.0,15.14,90300.0],["2023-06-09",15.14,15.98,15.0,15.71,19400.0],["2023-06-12",15.02,15.95,15.02,15.3,30600.0],["2023-06-13",15.44,16.13,15.35,15.91,19900.0],["2023-06-14",15.91,15.91,15.18,15.42,12100.0],["2023-06-15",15.06,15.26,13.88,13.95,21600.0],["2023-06-16",13.76,14.37,10.915,11.94,44100.0],["2023-06-20",11.97,12.47,11.89,12.3,40200.0],["2023-06-21",12.3,12.77,10.92,11.1,35300.0],["2023-06-22",11.16,11.8,10.5,10.67,25600.0],["2023-06-23",11.5,11.5,10.13,10.13,18000.0],["2023-06-26",10.7,10.7,9.3,9.8,22000.0],["2023-06-27",9.36,9.88,8.534,9.15,40300.0],["2023-06-28",9.25,9.76,8.9,9.44,24900.0],["2023-06-29",10.04,11.02,9.21,9.4,61000.0],["2023-06-30",9.42,10.71,9.41,9.5,52000.0],["2023-07-03",9.63,10.5,9.14,9.34,35100.0],["2023-07-05",9.6,10.5,9.49,10.4,21200.0],["2023-07-06",10.4,11.27,10.4,11.0,7200.0],["2023-07-07",11.28,11.36,10.925,10.99,11200.0],["2023-07-10",11.01,11.38,10.67,10.67,32700.0],["2023-07-11",11.2,11.38,10.841,11.38,16000.0],["2023-07-12",11.38,11.38,10.63,10.93,32200.0],["2023-07-13",11.0,11.1,11.0,11.05,12800.0],["2023-07-14",10.82,10.87,9.65,10.329,38200.0],["2023-07-17",10.68,11.05,10.26,10.26,62200.0],["2023-07-18",10.475,10.8,10.11,10.51,51500.0],["2023-07-19",10.78,10.78,10.22,10.52,7500.0],["2023-07-20",11.0,11.32,10.587,11.25,5900.0],["2023-07-21",11.0,11.0,9.8,9.95,39700.0],["2023-07-24",10.14,10.685,9.84,9.92,16900.0],["2023-07-25",9.84,10.23,9.16,9.31,26600.0],["2023-07-26",9.54,9.79,9.2,9.67,11700.0],["2023-07-27",9.73,10.98,9.7,10.18,32300.0],["2023-07-28",10.34,10.34,9.6,9.98,21200.0],["2023-07-31",10.15,10.15,9.44,9.55,15400.0],["2023-08-01",9.9,10.0,9.734,10.0,10400.0],["2023-08-02",10.0,10.0,9.61,9.95,12600.0],["2023-08-03",10.28,10.5,9.67,9.95,7300.0],["2023-08-04",9.94,9.94,9.61,9.89,2600.0],["2023-08-07",9.965,9.98,9.965,9.98,2200.0],["2023-08-08",9.98,10.0,9.77,10.0,20000.0],["2023-08-09",9.95,10.89,9.713,10.0,17800.0],["2023-08-10",9.97,10.0,9.786,10.0,5800.0],["2023-08-11",9.78,10.0,9.56,10.0,5300.0],["2023-08-14",9.77,10.0,9.61,10.0,14100.0],["2023-08-15",9.718,10.0,9.718,10.0,6500.0],["2023-08-16",9.765,10.0,9.71,10.0,5500.0],["2023-08-17",9.97,9.99,9.846,9.99,3700.0],["2023-08-18",10.0,10.0,9.8,10.0,3500.0],["2023-08-21",9.82,10.0,9.66,9.99,4700.0],["2023-08-22",9.91,9.95,9.75,9.94,2800.0],["2023-08-23",9.76,9.9,9.49,9.59,5200.0],["2023-08-24",9.55,9.55,9.355,9.5,5800.0],["2023-08-25",9.309,9.665,9.309,9.65,3500.0],["2023-08-28",9.59,9.6,9.41,9.41,3300.0],["2023-08-29",9.53,9.53,9.16,9.38,9500.0],["2023-08-30",9.25,9.25,8.25,9.0,26800.0],["2023-08-31",8.76,8.76,8.23,8.26,23500.0],["2023-09-01",8.5,8.5,7.21,7.9,21800.0],["2023-09-05",7.91,9.1,7.9,8.41,80800.0],["2023-09-06",8.99,8.99,8.42,8.48,8500.0],["2023-09-07",8.73,9.372,8.69,8.69,29000.0],["2023-09-08",8.53,9.51,8.53,8.62,3000.0],["2023-09-11",8.8,9.75,8.71,9.09,13100.0],["2023-09-12",10.0,10.0,8.45,8.67,20300.0],["2023-09-13",9.18,9.89,8.97,9.12,32600.0],["2023-09-14",9.1,9.45,8.28,8.41,8400.0],["2023-09-15",8.56,8.8,7.355,7.76,19600.0],["2023-09-18",8.38,9.45,7.97,8.08,20000.0],["2023-09-19",8.5,9.33,8.22,8.22,16700.0],["2023-09-20",8.17,9.113,8.17,8.66,13400.0],["2023-09-21",8.0,9.37,7.96,7.99,26700.0],["2023-09-22",8.5,8.905,7.81,7.81,28500.0],["2023-09-25",8.27,8.27,7.85,7.85,2000.0],["2023-09-26",8.0,9.17,8.0,8.87,20300.0],["2023-09-27",9.15,9.625,8.82,8.82,77500.0],["2023-09-28",9.47,9.47,8.02,8.41,28300.0],["2023-09-29",8.89,9.12,8.05,8.45,11600.0],["2023-10-02",8.31,8.72,7.9,7.98,20000.0],["2023-10-03",7.79,7.938,7.557,7.93,2700.0],["2023-10-04",7.56,7.745,7.19,7.19,8400.0],["2023-10-05",6.91,7.49,6.91,7.49,4200.0],["2023-10-06",7.49,7.8,7.005,7.5,11100.0],["2023-10-09",7.085,7.31,6.8,7.31,4600.0],["2023-10-10",7.48,7.5,7.41,7.5,3100.0],["2023-10-11",7.5,7.5,7.45,7.45,4100.0],["2023-10-12",7.0,7.0,6.19,6.19,11000.0],["2023-10-13",7.01,7.5,6.44,6.52,4600.0],["2023-10-16",6.85,7.21,6.23,6.44,22100.0],["2023-10-17",6.81,7.5,6.76,6.88,7800.0],["2023-10-18",7.19,7.19,7.0,7.0,1400.0],["2023-10-19",7.0,7.0,6.52,6.63,4300.0],["2023-10-20",6.57,6.57,6.06,6.06,7400.0],["2023-10-23",6.38,6.5,6.07,6.07,6400.0],["2023-10-24",6.15,6.76,6.11,6.64,9300.0],["2023-10-25",6.4,6.5,6.4,6.5,1700.0],["2023-10-26",6.5,6.7,6.38,6.7,10900.0],["2023-10-27",6.5,6.6,6.26,6.4,10400.0],["2023-10-30",6.41,6.85,6.41,6.545,4400.0],["2023-10-31",7.22,7.22,6.38,6.72,7500.0],["2023-11-01",6.8,6.8,6.45,6.625,6400.0],["2023-11-02",6.9,7.05,6.42,6.52,9400.0],["2023-11-03",6.65,6.65,6.51,6.51,1700.0],["2023-11-06",6.7,7.5,6.61,7.1,40800.0],["2023-11-07",7.27,7.32,6.68,6.68,20200.0],["2023-11-08",7.3,7.3,6.81,7.25,1600.0],["2023-11-09",7.1,7.1,5.75,5.89,12800.0],["2023-11-10",6.35,6.366,5.87,5.87,9000.0],["2023-11-13",5.85,6.42,5.85,5.89,1800.0],["2023-11-14",6.19,6.45,5.92,5.92,1600.0],["2023-11-15",5.99,6.35,5.99,6.08,2600.0],["2023-11-16",6.49,6.5,5.87,6.025,14700.0],["2023-11-17",6.29,6.3,5.91,5.91,1400.0],["2023-11-20",6.19,6.475,6.08,6.15,10600.0],["2023-11-21",6.3,6.35,5.19,5.19,21500.0],["2023-11-22",5.45,5.9,5.23,5.56,19000.0],["2023-11-24",6.15,6.5,6.0,6.0,13100.0],["2023-11-27",6.05,6.4,6.0,6.12,30000.0],["2023-11-28",6.25,6.25,5.46,5.84,20500.0],["2023-11-29",6.03,6.13,5.53,5.61,21000.0],["2023-11-30",5.62,6.18,5.425,6.15,25100.0],["2023-12-01",6.12,6.17,5.75,5.89,10300.0],["2023-12-04",6.11,7.0,5.93,6.54,53200.0],["2023-12-05",6.5,6.84,6.225,6.41,29700.0],["2023-12-06",6.064,6.5,5.89,6.14,8700.0],["2023-12-07",6.01,6.07,5.85,5.85,3000.0],["2023-12-08",5.96,6.42,5.88,5.99,13400.0],["2023-12-11",6.0,6.05,5.8,5.83,13900.0],["2023-12-12",5.8,6.49,5.77,6.21,10700.0],["2023-12-13",6.25,6.78,6.2,6.76,20800.0],["2023-12-14",7.19,7.25,5.8,6.05,53000.0],["2023-12-15",6.05,7.24,6.0,6.56,58100.0],["2023-12-18",7.17,7.17,6.35,6.51,12900.0],["2023-12-19",6.5,6.825,6.0,6.01,15100.0],["2023-12-20",5.91,5.96,5.46,5.6,18600.0],["2023-12-21",5.8,6.1,5.662,5.8,23100.0],["2023-12-22",5.75,6.54,5.75,6.45,52500.0],["2023-12-26",6.75,7.32,6.75,7.1,16800.0],["2023-12-27",9.21,9.836,7.4,7.76,70200.0],["2023-12-28",7.69,8.88,7.69,8.26,39900.0],["2023-12-29",10.57,10.57,7.9,8.34,71700.0],["2024-01-02",8.25,8.43,5.9,5.93,96500.0],["2024-01-03",6.86,8.19,6.18,6.49,55900.0],["2024-01-04",6.62,7.19,6.51,6.995,18100.0],["2024-01-05",7.89,7.89,6.78,7.1,45500.0],["2024-01-08",7.19,7.95,7.01,7.82,46000.0],["2024-01-09",8.12,8.12,5.44,5.45,3093600.0],["2024-01-10",5.56,6.02,5.0,5.54,368000.0],["2024-01-11",5.45,5.64,4.85,5.4,126700.0],["2024-01-12",5.44,5.44,5.06,5.24,74400.0],["2024-01-16",5.39,5.68,5.102,5.28,97900.0],["2024-01-17",5.38,5.38,4.927,5.08,68000.0],["2024-01-18",5.03,5.03,4.61,4.89,68100.0],["2024-01-19",5.02,5.02,4.27,4.69,73700.0],["2024-01-22",4.2,4.34,3.78,4.16,191600.0],["2024-01-23",4.12,4.12,3.32,3.74,77800.0],["2024-01-24",3.9,4.0,3.05,3.3,143400.0],["2024-01-25",3.35,3.99,3.3,3.85,87900.0],["2024-01-26",4.05,4.62,3.74,4.62,120400.0],["2024-01-29",4.58,4.95,4.35,4.65,57100.0],["2024-01-30",4.7,4.7,3.68,4.32,99900.0],["2024-01-31",4.27,4.51,3.92,4.4,35400.0],["2024-02-01",4.36,4.57,4.2,4.5,46600.0],["2024-02-02",4.53,4.65,4.11,4.4,18900.0],["2024-02-05",4.5,4.5,4.1,4.44,30900.0],["2024-02-06",4.4,4.4,3.68,3.8,109100.0],["2024-02-07",3.8,3.8,2.96,3.37,138600.0],["2024-02-08",3.4,4.26,3.4,4.2,63300.0],["2024-02-09",4.23,4.23,3.914,4.18,29200.0],["2024-02-12",4.05,4.5,4.05,4.39,38900.0],["2024-02-13",4.28,4.49,4.18,4.33,17000.0],["2024-02-14",4.25,4.43,3.79,4.06,46700.0],["2024-02-15",4.44,4.44,3.94,4.18,34500.0],["2024-02-16",4.24,4.24,4.05,4.16,13400.0],["2024-02-20",4.25,4.45,3.86,4.2,27300.0],["2024-02-21",4.18,4.2,3.86,3.99,21100.0],["2024-02-22",3.87,4.1,3.87,4.01,36100.0],["2024-02-23",4.08,4.1,3.94,4.1,7400.0],["2024-02-26",4.03,4.2,3.81,3.98,24500.0],["2024-02-27",4.05,4.2,3.61,4.15,77900.0],["2024-02-28",4.12,4.143,4.01,4.14,7600.0],["2024-02-29",4.16,4.16,3.98,4.06,11800.0],["2024-03-01",4.01,4.15,3.88,4.15,23200.0],["2024-03-04",4.19,4.31,3.968,4.18,20300.0],["2024-03-05",4.17,4.17,4.0,4.1,7800.0],["2024-03-06",4.07,4.19,4.04,4.14,17600.0],["2024-03-07",4.2,4.66,4.15,4.47,60000.0],["2024-03-08",4.5,5.15,4.3,4.92,59700.0],["2024-03-11",4.99,5.61,4.9,5.49,140600.0],["2024-03-12",5.6,5.6,5.2,5.48,48200.0],["2024-03-13",5.5,5.72,4.631,5.1,66300.0],["2024-03-14",5.1,5.37,4.9,5.24,29600.0],["2024-03-15",5.32,5.4,5.0,5.0,32200.0],["2024-03-18",6.3,6.555,5.4,6.4,341900.0],["2024-03-19",6.5,7.0,6.0,6.37,200400.0],["2024-03-20",6.37,6.859,6.21,6.6,58100.0],["2024-03-21",6.5,6.9,6.3,6.6,41300.0],["2024-03-22",7.12,7.12,6.5,6.82,60100.0],["2024-03-25",6.95,7.19,6.71,6.9,62900.0],["2024-03-26",7.07,7.19,6.3,7.1,51200.0],["2024-03-27",7.06,7.46,7.02,7.46,43300.0],["2024-03-28",7.46,7.8,7.35,7.6,46500.0],["2024-04-01",6.83,7.487,6.522,7.12,37900.0],["2024-04-02",7.19,7.6,6.785,7.42,37400.0],["2024-04-03",7.5,7.55,6.9,7.37,46000.0],["2024-04-04",7.37,7.62,7.28,7.52,31700.0],["2024-04-05",7.63,9.02,7.42,8.85,95300.0],["2024-04-08",9.2,9.88,8.645,8.66,138200.0],["2024-04-09",9.49,9.49,8.529,8.8,79900.0],["2024-04-10",9.42,9.42,8.4,8.77,66400.0],["2024-04-11",8.85,9.89,8.61,9.89,71700.0],["2024-04-12",9.79,9.9,9.05,9.85,134800.0],["2024-04-15",10.22,10.437,8.805,9.23,140800.0],["2024-04-16",9.3,9.64,9.26,9.63,29200.0],["2024-04-17",9.84,9.84,8.83,9.3,40600.0],["2024-04-18",9.3,9.3,7.98,8.23,43200.0],["2024-04-19",8.21,8.99,8.052,8.4,27900.0],["2024-04-22",8.6,9.9,8.34,9.74,68100.0],["2024-04-23",9.62,9.62,9.2,9.22,19400.0],["2024-04-24",9.29,9.47,9.12,9.25,24700.0],["2024-04-25",9.2,9.2,9.0,9.1,19900.0],["2024-04-26",9.15,9.15,8.82,8.99,37100.0],["2024-04-29",9.05,9.15,8.9,9.1,49200.0],["2024-04-30",9.15,9.2,8.858,9.2,57900.0],["2024-05-01",9.2,9.2,8.8,8.85,25800.0],["2024-05-02",9.0,9.0,8.84,9.0,25800.0],["2024-05-03",9.78,9.78,8.8,8.98,62900.0],["2024-05-06",9.0,9.1,8.77,8.98,41400.0],["2024-05-07",9.14,9.15,8.8,9.05,35400.0],["2024-05-08",9.05,9.5,9.03,9.35,34900.0],["2024-05-09",9.8,9.8,9.205,9.5,68300.0],["2024-05-10",9.63,9.687,9.12,9.41,36300.0],["2024-05-13",9.6,9.7,9.23,9.65,52900.0],["2024-05-14",9.65,10.5,9.519,10.3,72300.0],["2024-05-15",10.5,10.6,10.2,10.4,45100.0],["2024-05-16",11.45,11.45,8.412,9.38,177300.0],["2024-05-17",9.96,10.38,9.5,10.05,53100.0],["2024-05-20",10.36,10.36,9.5,9.86,100500.0],["2024-05-21",10.1,10.1,8.51,8.86,90900.0],["2024-05-22",8.73,9.125,8.23,8.86,67100.0],["2024-05-23",9.0,9.0,8.34,8.85,18100.0],["2024-05-24",8.78,8.8,7.49,8.41,53000.0],["2024-05-28",8.51,8.58,7.9,8.05,25200.0],["2024-05-29",7.95,7.95,7.4,7.62,26600.0],["2024-05-30",7.6,7.71,7.32,7.51,11000.0],["2024-05-31",7.62,7.9,7.47,7.9,12000.0],["2024-06-03",7.9,7.9,7.71,7.87,14200.0],["2024-06-04",7.86,7.87,7.38,7.55,14700.0],["2024-06-05",7.7,8.0,7.6,7.98,12000.0],["2024-06-06",8.06,8.15,7.74,8.08,21200.0],["2024-06-07",8.14,8.14,7.68,7.83,13500.0],["2024-06-10",8.31,8.31,7.72,8.0,22400.0],["2024-06-11",7.83,8.15,7.83,8.15,5100.0],["2024-06-12",8.17,8.5,8.13,8.49,37100.0],["2024-06-13",8.38,8.49,8.079,8.49,10300.0],["2024-06-14",8.5,8.5,8.03,8.17,7000.0],["2024-06-17",8.12,8.12,7.75,7.98,6000.0],["2024-06-18",7.87,7.881,7.01,7.11,48400.0],["2024-06-20",7.01,7.125,6.135,6.62,89800.0],["2024-06-21",6.78,7.48,6.31,6.68,45500.0],["2024-06-24",6.59,7.39,6.59,7.14,28600.0],["2024-06-25",7.19,7.21,6.79,6.8,11100.0],["2024-06-26",6.74,6.77,6.11,6.44,8900.0],["2024-06-27",6.54,6.89,6.422,6.89,31600.0],["2024-06-28",4.2,4.75,4.1,4.11,407100.0],["2024-07-01",4.3,4.428,3.51,3.78,185900.0],["2024-07-02",3.82,4.17,3.342,3.39,93200.0],["2024-07-03",3.54,3.77,3.5,3.68,61300.0],["2024-07-05",3.9,3.988,3.5,3.67,96000.0],["2024-07-08",3.75,3.81,3.41,3.74,72600.0],["2024-07-09",3.8,4.278,3.345,4.16,94200.0],["2024-07-10",4.13,4.73,3.7,4.54,102800.0],["2024-07-11",4.52,4.63,4.26,4.53,21500.0],["2024-07-12",4.6,4.6,4.382,4.57,21400.0],["2024-07-15",4.61,4.61,4.15,4.25,26000.0],["2024-07-16",4.29,4.9,4.29,4.57,39200.0],["2024-07-17",4.51,4.95,4.48,4.79,29700.0],["2024-07-18",4.82,4.99,4.37,4.44,26000.0],["2024-07-19",4.44,4.75,4.29,4.31,16000.0],["2024-07-22",4.32,4.83,4.12,4.68,81300.0],["2024-07-23",4.66,4.99,4.46,4.69,43400.0],["2024-07-24",4.64,4.779,4.33,4.53,46700.0],["2024-07-25",4.64,4.9,4.55,4.9,28800.0],["2024-07-26",4.9,4.99,4.78,4.85,12600.0],["2024-07-29",4.94,4.95,4.545,4.93,19700.0],["2024-07-30",4.93,5.2,4.93,4.99,24900.0],["2024-07-31",4.94,5.18,4.9,5.18,5600.0],["2024-08-01",5.01,5.08,4.828,5.08,14600.0],["2024-08-02",5.03,5.06,4.83,5.06,7100.0],["2024-08-05",4.55,4.55,4.031,4.45,37800.0],["2024-08-06",4.51,4.64,4.343,4.4,22000.0],["2024-08-07",4.66,4.662,4.32,4.32,15100.0],["2024-08-08",4.32,4.68,4.2,4.68,16700.0],["2024-08-09",4.51,4.66,4.26,4.26,6900.0],["2024-08-12",4.548,4.55,4.3,4.32,6700.0],["2024-08-13",4.47,4.53,4.35,4.53,7100.0],["2024-08-14",4.68,4.68,4.29,4.29,1500.0],["2024-08-15",4.49,4.49,4.31,4.31,3500.0],["2024-08-16",4.27,4.4,4.26,4.4,5200.0],["2024-08-19",4.509,4.68,4.35,4.58,12600.0],["2024-08-20",4.74,4.74,4.45,4.52,9100.0],["2024-08-21",4.5,4.5,4.385,4.39,2400.0],["2024-08-22",4.35,4.46,4.35,4.46,3800.0],["2024-08-23",4.47,4.47,4.3,4.34,7400.0],["2024-08-26",4.42,4.53,4.26,4.4,20800.0],["2024-08-27",4.27,4.27,4.02,4.02,8900.0],["2024-08-28",4.125,4.22,3.82,3.98,6300.0],["2024-08-29",3.945,4.0,3.8,4.0,14300.0],["2024-08-30",3.97,3.98,3.8,3.8,3000.0],["2024-09-03",4.02,4.35,3.7,3.87,22800.0],["2024-09-04",3.96,4.025,3.8,3.89,9100.0],["2024-09-05",4.0,4.0,3.86,3.99,4000.0],["2024-09-06",4.28,4.38,4.01,4.23,21800.0],["2024-09-09",4.12,4.2,4.01,4.01,11200.0],["2024-09-10",4.09,4.36,4.03,4.36,2000.0],["2024-09-11",4.22,4.22,3.96,3.96,20900.0],["2024-09-12",3.91,4.14,3.91,4.07,4200.0],["2024-09-13",4.17,4.34,4.07,4.185,10600.0],["2024-09-16",4.25,4.25,4.13,4.13,5200.0],["2024-09-17",4.14,4.3,4.13,4.15,11800.0],["2024-09-18",4.15,5.49,4.15,5.09,68200.0],["2024-09-19",5.24,5.24,4.99,5.14,23300.0],["2024-09-20",4.95,5.084,4.95,5.07,22700.0],["2024-09-23",5.13,5.13,4.82,4.98,7300.0],["2024-09-24",4.82,4.955,4.61,4.72,12000.0],["2024-09-25",4.72,5.08,4.59,5.06,27500.0],["2024-09-26",5.1,5.1,4.85,4.87,21600.0],["2024-09-27",5.0,5.06,4.88,5.06,13800.0],["2024-09-30",5.08,5.1,4.78,5.03,27000.0],["2024-10-01",5.1,5.1,4.95,5.05,18400.0],["2024-10-02",5.13,5.13,4.9,5.04,7500.0],["2024-10-03",4.91,4.91,4.88,4.88,2200.0],["2024-10-04",4.9,4.9,4.6,4.6,13600.0],["2024-10-07",4.65,4.78,4.45,4.58,10400.0],["2024-10-08",4.63,4.74,4.384,4.621,11900.0],["2024-10-09",4.68,5.0,4.68,5.0,3600.0],["2024-10-10",4.8,4.95,4.78,4.79,15400.0],["2024-10-11",4.91,4.91,4.729,4.78,6900.0],["2024-10-14",4.74,4.78,4.61,4.61,6600.0],["2024-10-15",4.7,4.7,4.49,4.49,5500.0],["2024-10-16",4.39,4.75,4.39,4.75,31800.0],["2024-10-17",4.93,4.93,4.41,4.77,25000.0],["2024-10-18",4.94,4.94,4.71,4.93,3500.0],["2024-10-21",4.93,4.95,4.72,4.94,16200.0],["2024-10-22",4.93,4.93,4.74,4.78,10500.0],["2024-10-23",4.74,5.0,4.6,4.6,22700.0],["2024-10-24",4.73,4.82,4.61,4.78,23000.0],["2024-10-25",4.85,4.89,4.5,4.65,32200.0],["2024-10-28",4.66,4.78,4.39,4.41,64000.0],["2024-10-29",4.4,4.5,4.05,4.31,19600.0],["2024-10-30",4.31,4.31,4.05,4.16,16000.0],["2024-10-31",4.25,4.79,4.23,4.26,21200.0],["2024-11-01",4.4,4.65,4.39,4.59,7900.0],["2024-11-04",4.71,4.794,4.228,4.61,18000.0],["2024-11-05",4.65,4.94,4.65,4.84,13700.0],["2024-11-06",4.98,4.98,4.76,4.76,9600.0],["2024-11-07",4.84,4.925,4.6,4.61,21000.0],["2024-11-08",4.733,5.08,4.733,5.08,12400.0],["2024-11-11",4.999,5.1,4.96,5.05,9500.0],["2024-11-12",4.99,5.1,4.96,5.01,10600.0],["2024-11-13",5.0,5.2,4.95,5.2,45100.0],["2024-11-14",5.2,5.81,5.2,5.45,51000.0],["2024-11-15",5.54,5.54,5.342,5.48,14700.0],["2024-11-18",5.48,5.48,4.93,5.29,10800.0],["2024-11-19",5.127,5.39,4.9,5.195,141700.0],["2024-11-20",5.2,5.2,4.9,5.01,34400.0],["2024-11-21",5.01,5.478,5.01,5.12,24000.0],["2024-11-22",4.92,5.11,4.92,4.93,27700.0],["2024-11-25",4.93,5.1,4.93,5.0,21900.0],["2024-11-26",5.1,5.1,4.88,4.88,10200.0],["2024-11-27",5.0,5.11,4.95,5.05,12400.0],["2024-11-29",5.15,5.15,5.07,5.09,22800.0],["2024-12-02",5.18,5.2,5.1,5.2,18200.0],["2024-12-03",5.2,5.2,4.85,5.0,21000.0],["2024-12-04",4.99,5.06,4.791,5.06,36800.0],["2024-12-05",5.09,5.15,4.765,4.81,21300.0],["2024-12-06",4.9,4.97,4.65,4.84,13100.0],["2024-12-09",4.93,5.792,4.93,5.59,73100.0],["2024-12-10",5.635,5.84,5.31,5.59,57700.0],["2024-12-11",5.66,5.7,5.32,5.32,22400.0],["2024-12-12",5.59,5.59,4.93,4.99,13700.0],["2024-12-13",5.095,5.095,4.99,5.07,8400.0],["2024-12-16",5.14,5.14,4.85,4.91,21000.0],["2024-12-17",5.09,5.45,4.72,5.15,52700.0],["2024-12-18",5.07,5.09,5.0,5.05,39300.0],["2024-12-19",5.01,5.075,5.01,5.075,4000.0],["2024-12-20",5.0,5.02,4.7,4.88,25300.0],["2024-12-23",5.1,5.1,4.95,5.03,14600.0],["2024-12-24",5.014,5.25,5.014,5.24,11400.0],["2024-12-26",5.32,5.32,5.06,5.07,9300.0],["2024-12-27",5.17,5.17,5.05,5.15,6600.0],["2024-12-30",5.2,5.2,4.92,5.0,28800.0],["2024-12-31",4.93,5.1,4.87,5.1,9000.0],["2025-01-02",4.97,5.14,4.97,5.14,9200.0],["2025-01-03",5.43,5.657,5.14,5.62,48300.0],["2025-01-06",5.328,5.99,5.328,5.8,34300.0],["2025-01-07",5.53,6.09,5.53,6.03,31000.0],["2025-01-08",6.03,6.4,5.5,5.67,88300.0],["2025-01-10",5.72,6.15,5.72,6.13,33700.0],["2025-01-13",6.19,6.22,5.86,5.86,27700.0],["2025-01-14",6.0,6.25,6.0,6.07,27900.0],["2025-01-15",6.4,6.41,6.2,6.39,18900.0],["2025-01-16",6.45,6.55,6.304,6.44,17000.0],["2025-01-17",6.48,6.523,6.25,6.25,12100.0],["2025-01-21",6.4,6.45,6.2,6.45,22000.0],["2025-01-22",6.46,7.47,6.396,7.47,65800.0],["2025-01-23",7.59,7.59,7.073,7.2,145900.0],["2025-01-24",7.4,8.05,7.246,7.74,84400.0],["2025-01-27",8.1,8.23,7.74,8.09,24000.0],["2025-01-28",8.5,9.0,8.285,8.5,106100.0],["2025-01-29",8.6,9.99,8.6,9.64,137600.0],["2025-01-30",8.28,9.5,7.872,9.42,161000.0],["2025-01-31",9.45,9.56,8.89,9.31,82500.0],["2025-02-03",9.22,9.22,8.5,8.92,44700.0],["2025-02-04",9.0,9.295,9.0,9.22,26800.0],["2025-02-05",9.12,9.5,9.0,9.45,39400.0],["2025-02-06",9.5,9.5,9.2,9.4,44600.0],["2025-02-07",9.037,9.255,8.77,8.81,15200.0],["2025-02-10",9.39,9.405,7.91,8.09,91000.0],["2025-02-11",8.08,8.524,7.8,7.98,31900.0],["2025-02-12",8.0,8.12,7.51,7.52,44500.0],["2025-02-13",7.63,7.84,7.36,7.69,35800.0],["2025-02-14",7.703,8.21,7.54,8.17,61700.0],["2025-02-18",8.18,8.23,7.77,8.05,38900.0],["2025-02-19",8.0,8.17,7.815,8.16,36800.0],["2025-02-20",8.21,8.21,7.777,8.1,43100.0],["2025-02-21",8.24,9.03,8.19,8.54,43100.0],["2025-02-24",8.59,8.59,7.98,8.24,24600.0],["2025-02-25",8.14,8.89,7.99,8.23,66100.0],["2025-02-26",8.33,8.83,8.11,8.31,70100.0],["2025-02-27",8.36,8.675,8.1,8.27,36800.0],["2025-02-28",8.74,8.74,8.08,8.31,28500.0],["2025-03-03",8.4,8.64,7.686,7.84,31500.0],["2025-03-04",7.92,8.18,7.8,8.18,12400.0],["2025-03-05",8.27,8.35,8.095,8.27,23900.0],["2025-03-06",8.21,8.355,7.93,7.97,16800.0],["2025-03-07",8.09,8.1,7.65,7.89,25100.0],["2025-03-10",7.88,7.88,7.575,7.66,29900.0],["2025-03-11",7.74,7.815,7.43,7.66,29700.0],["2025-03-12",7.8,8.02,7.8,7.95,36700.0],["2025-03-13",8.03,8.05,7.59,7.9,24700.0],["2025-03-14",7.92,8.0,7.55,7.75,40800.0],["2025-03-17",7.91,8.135,7.75,7.9,43000.0],["2025-03-18",7.86,8.05,7.6,7.97,54300.0],["2025-03-19",8.05,8.167,7.735,7.84,38600.0],["2025-03-20",7.98,8.33,7.95,8.12,29800.0],["2025-03-21",8.1,8.78,8.1,8.75,79500.0],["2025-03-24",8.84,8.84,8.44,8.5,69300.0],["2025-03-25",8.53,8.53,8.3,8.31,27700.0],["2025-03-26",8.255,8.31,8.0,8.0,36900.0],["2025-03-27",8.0,8.0,7.54,7.67,11500.0],["2025-03-28",7.8,8.13,7.61,7.79,32900.0],["2025-03-31",7.48,7.48,6.16,6.16,73400.0],["2025-04-01",6.15,6.15,4.91,4.95,144800.0],["2025-04-02",5.04,5.66,4.752,5.17,105100.0],["2025-04-03",5.15,5.74,5.055,5.5,36900.0],["2025-04-04",5.39,6.18,5.15,6.01,75400.0],["2025-04-07",5.8,5.81,5.21,5.315,27000.0],["2025-04-08",5.33,5.84,5.11,5.19,33800.0],["2025-04-09",5.37,5.52,4.6,5.29,51500.0],["2025-04-10",5.23,5.238,5.01,5.07,6100.0],["2025-04-11",5.288,5.288,5.0,5.0,19500.0],["2025-04-14",4.96,5.4,4.61,4.92,35700.0],["2025-04-15",4.87,5.06,4.87,4.98,13400.0],["2025-04-16",4.96,5.11,4.78,4.86,8700.0],["2025-04-17",4.94,5.1,4.76,4.76,16000.0],["2025-04-21",4.83,4.98,4.695,4.8,34100.0],["2025-04-22",4.98,5.357,4.93,5.05,15300.0],["2025-04-23",5.23,5.68,5.105,5.22,104000.0],["2025-04-24",5.25,5.6,5.0,5.07,116500.0],["2025-04-25",5.25,5.78,5.03,5.13,37900.0],["2025-04-28",5.255,5.29,4.85,4.97,27900.0],["2025-04-29",4.98,5.155,4.7,4.81,15600.0],["2025-04-30",4.94,4.94,4.86,4.92,11300.0],["2025-05-01",5.02,5.15,4.89,5.02,27100.0],["2025-05-02",5.24,5.75,5.13,5.5,19200.0],["2025-05-05",5.66,5.68,5.32,5.41,71300.0],["2025-05-06",5.45,5.5,5.1,5.13,18000.0],["2025-05-07",5.36,5.36,4.85,4.96,28200.0],["2025-05-08",5.04,5.94,4.89,5.57,59700.0],["2025-05-09",5.6,5.7,5.25,5.49,30500.0],["2025-05-12",5.59,5.65,5.42,5.52,6800.0],["2025-05-13",5.59,5.72,5.47,5.71,15100.0],["2025-05-14",5.75,5.82,5.34,5.41,33800.0],["2025-05-15",5.48,5.48,5.3,5.32,7300.0],["2025-05-16",5.4,5.5,5.33,5.33,12800.0],["2025-05-19",5.89,6.02,5.34,5.84,61700.0],["2025-05-20",5.9,5.9,5.34,5.5,37900.0],["2025-05-21",5.46,5.721,5.34,5.36,8500.0],["2025-05-22",5.35,5.35,5.15,5.15,24000.0],["2025-05-23",5.24,5.66,5.24,5.66,17000.0],["2025-05-27",5.8,7.01,5.8,6.31,104400.0],["2025-05-28",6.55,7.7,6.5,7.69,75800.0],["2025-05-29",7.74,7.94,7.39,7.5,34500.0],["2025-05-30",7.52,7.64,6.91,7.23,30100.0],["2025-06-02",7.19,8.0,6.9,7.75,72400.0],["2025-06-03",8.0,9.0,8.0,8.08,65600.0],["2025-06-04",8.03,8.8,7.85,8.1,120000.0],["2025-06-05",8.22,8.39,7.42,7.47,40400.0],["2025-06-06",7.65,8.06,7.63,7.83,28900.0],["2025-06-09",8.26,8.26,7.75,7.97,60900.0],["2025-06-10",8.12,8.4,7.88,8.02,35800.0],["2025-06-11",8.1,8.39,7.795,7.935,54000.0],["2025-06-12",8.01,8.25,7.79,8.02,25400.0],["2025-06-13",8.04,8.12,7.56,7.6,34300.0],["2025-06-16",7.72,7.98,7.62,7.705,33700.0],["2025-06-17",7.82,8.095,7.81,7.95,40900.0],["2025-06-18",7.98,8.06,7.76,7.96,44300.0],["2025-06-20",8.05,8.22,7.865,8.05,288700.0],["2025-06-23",8.07,8.22,7.89,8.02,55600.0],["2025-06-24",8.1,8.15,8.01,8.05,22500.0],["2025-06-25",8.1,8.1,7.95,8.02,37400.0],["2025-06-26",8.1,8.19,7.845,7.9,33700.0],["2025-06-27",7.775,7.965,7.7,7.9,43300.0],["2025-06-30",8.0,8.048,7.705,7.72,25500.0],["2025-07-01",7.8,7.89,7.72,7.72,13500.0],["2025-07-02",7.98,8.085,7.57,7.85,46400.0],["2025-07-03",7.92,8.0,7.768,7.91,15100.0],["2025-07-07",7.91,8.94,7.76,8.5,64600.0],["2025-07-08",8.58,8.781,8.15,8.42,43700.0],["2025-07-09",8.54,8.54,8.21,8.29,21100.0],["2025-07-10",8.39,8.4,8.14,8.27,22100.0],["2025-07-11",8.27,8.27,7.97,8.08,25600.0],["2025-07-14",8.02,9.0,8.02,9.0,35500.0],["2025-07-15",9.0,9.5,8.81,9.19,19000.0],["2025-07-16",9.3,9.405,8.58,9.05,60900.0],["2025-07-17",9.18,9.5,9.18,9.3,47300.0],["2025-07-18",9.59,9.75,9.145,9.34,50200.0],["2025-07-21",9.3,9.49,9.155,9.24,26900.0],["2025-07-22",9.27,9.49,9.14,9.32,22800.0],["2025-07-23",9.33,10.28,9.31,9.81,100300.0],["2025-07-24",9.88,10.39,9.6,9.81,24200.0],["2025-07-25",10.15,10.15,9.5,9.89,35200.0],["2025-07-28",10.03,10.4,9.825,10.14,37900.0],["2025-07-29",10.4,10.4,9.867,10.1,26200.0],["2025-07-30",10.25,10.75,9.83,9.925,76200.0],["2025-07-31",9.95,10.207,9.75,9.81,19100.0],["2025-08-01",9.84,9.99,9.2,9.98,21900.0],["2025-08-04",9.753,10.172,9.753,9.93,15500.0],["2025-08-05",10.2,10.27,8.83,9.14,67000.0],["2025-08-06",9.3,9.61,9.3,9.37,14100.0],["2025-08-07",8.94,9.99,8.94,9.07,35400.0],["2025-08-08",9.35,9.52,9.061,9.2,24800.0],["2025-08-11",9.1,9.35,8.51,8.65,94800.0],["2025-08-12",9.93,9.93,9.19,9.4,214500.0],["2025-08-13",9.94,10.0,9.4,9.65,175700.0],["2025-08-14",10.0,10.05,9.67,9.94,110900.0],["2025-08-15",10.07,10.108,9.734,9.84,49600.0],["2025-08-18",11.07,12.42,11.0,11.78,916800.0],["2025-08-19",12.24,12.24,11.451,11.53,206600.0],["2025-08-20",11.57,11.61,11.05,11.25,85200.0],["2025-08-21",11.8,12.13,11.1,11.43,77400.0],["2025-08-22",11.68,11.97,11.39,11.8,360500.0],["2025-08-25",11.83,11.83,10.92,11.03,164500.0],["2025-08-26",11.06,11.19,10.51,10.6,94400.0],["2025-08-27",10.6,10.645,10.2,10.38,92100.0],["2025-08-28",10.3,10.355,10.201,10.34,61900.0],["2025-08-29",10.41,10.65,10.35,10.53,138900.0],["2025-09-02",10.54,10.65,10.045,10.35,98900.0],["2025-09-03",10.33,10.507,10.1,10.36,36700.0],["2025-09-04",10.49,10.85,10.014,10.85,54900.0],["2025-09-05",10.77,11.647,10.646,11.48,79400.0],["2025-09-08",11.67,11.7,11.14,11.7,71200.0],["2025-09-09",11.71,11.71,11.25,11.62,33500.0],["2025-09-10",11.64,11.885,11.496,11.78,54200.0],["2025-09-11",11.89,11.89,11.32,11.58,59800.0],["2025-09-12",11.52,11.79,11.2,11.5,60400.0],["2025-09-15",11.46,11.467,10.0,10.08,109200.0],["2025-09-16",10.1,11.367,10.01,11.35,59700.0],["2025-09-17",12.0,12.62,11.36,11.5,275400.0],["2025-09-18",11.79,11.995,11.4,11.465,76100.0],["2025-09-19",11.6,11.62,11.15,11.32,61100.0],["2025-09-22",11.26,11.325,11.06,11.14,55000.0],["2025-09-23",11.21,11.24,11.04,11.09,36800.0],["2025-09-24",11.1,11.155,10.9,11.05,79800.0],["2025-09-25",11.0,11.085,10.7,10.85,34100.0],["2025-09-26",10.69,11.088,10.69,11.0,58200.0],["2025-09-29",11.26,11.26,10.7,10.84,33400.0],["2025-09-30",10.84,11.029,10.69,10.94,26800.0],["2025-10-01",10.94,10.97,10.65,10.96,50000.0],["2025-10-02",11.02,11.095,10.865,11.07,46700.0],["2025-10-03",11.13,11.32,10.89,11.04,180600.0],["2025-10-06",11.15,11.48,10.6,10.82,83500.0],["2025-10-07",10.86,10.86,10.17,10.79,83400.0],["2025-10-08",10.86,10.87,10.49,10.52,42100.0],["2025-10-09",10.68,11.185,10.55,11.05,146600.0],["2025-10-10",11.15,11.15,10.37,10.58,44400.0],["2025-10-13",11.0,11.0,10.451,10.65,66800.0],["2025-10-14",10.66,10.7,10.4,10.5,78300.0],["2025-10-15",10.53,10.73,10.4,10.6,78700.0],["2025-10-16",10.68,10.68,9.9,10.05,113400.0],["2025-10-17",9.94,9.94,9.178,9.35,117600.0],["2025-10-20",9.62,10.04,9.41,9.48,134100.0],["2025-10-21",9.5,9.91,9.47,9.47,83600.0],["2025-10-22",9.74,10.115,9.7,9.84,165800.0],["2025-10-23",9.88,9.98,9.5,9.5,66000.0],["2025-10-24",9.73,9.783,9.57,9.7,81100.0],["2025-10-27",10.01,10.22,9.656,9.7,106100.0],["2025-10-28",9.98,10.16,9.61,9.74,77300.0],["2025-10-29",9.64,9.81,9.35,9.4,81800.0],["2025-10-30",9.41,9.65,9.14,9.25,125800.0],["2025-10-31",9.29,9.41,9.165,9.29,80900.0],["2025-11-03",9.48,9.5,9.0,9.25,175500.0],["2025-11-04",9.27,9.6,9.07,9.15,147200.0],["2025-11-05",9.19,9.468,9.02,9.13,75400.0],["2025-11-06",9.15,9.21,8.89,9.07,95900.0],["2025-11-07",9.19,9.45,8.6,8.87,146200.0],["2025-11-10",8.93,9.075,8.69,8.82,82800.0],["2025-11-11",8.75,9.31,8.75,9.23,83600.0],["2025-11-12",9.23,9.424,9.098,9.19,90400.0],["2025-11-13",9.21,9.49,8.85,9.11,118400.0],["2025-11-14",8.85,9.27,8.685,8.91,130800.0],["2025-11-17",8.97,8.98,8.61,8.72,127900.0],["2025-11-18",8.69,8.795,8.51,8.57,97400.0],["2025-11-19",8.5,8.99,7.87,8.1,176300.0],["2025-11-20",8.1,8.45,7.98,7.99,101000.0],["2025-11-21",8.05,8.48,7.87,8.45,60200.0],["2025-11-24",8.5,8.7,8.45,8.62,94200.0],["2025-11-25",8.67,9.01,8.5,8.95,118500.0],["2025-11-26",8.92,9.23,8.82,9.16,80500.0],["2025-11-28",9.2,9.55,9.2,9.36,37100.0],["2025-12-01",9.36,9.378,8.93,9.0,116800.0],["2025-12-02",8.9,9.132,7.43,7.54,247300.0],["2025-12-03",7.51,8.26,7.51,8.05,132000.0],["2025-12-04",8.03,8.59,7.83,8.325,86600.0],["2025-12-05",8.36,8.445,7.92,8.0,74300.0],["2025-12-08",8.1,8.995,8.01,8.435,66300.0],["2025-12-09",8.42,8.575,7.975,8.09,166400.0],["2025-12-10",8.09,8.505,7.9,8.05,109500.0],["2025-12-11",8.11,8.5,8.035,8.37,87500.0],["2025-12-12",8.36,8.485,8.15,8.185,49200.0],["2025-12-15",8.22,8.78,8.22,8.52,143000.0],["2025-12-16",8.51,8.775,8.15,8.15,146900.0],["2025-12-17",8.22,8.25,7.725,7.87,115700.0],["2025-12-18",7.98,8.3,7.9,7.99,113800.0],["2025-12-19",7.96,8.27,7.89,7.94,96300.0],["2025-12-22",7.95,8.39,7.95,8.08,105300.0],["2025-12-23",8.07,8.13,7.95,8.02,67500.0],["2025-12-24",8.03,8.31,8.0,8.19,56800.0],["2025-12-26",8.21,8.21,7.97,8.07,54900.0],["2025-12-29",8.07,8.07,7.8,8.0,106500.0],["2025-12-30",7.98,8.06,7.8,7.91,71300.0],["2025-12-31",7.95,8.1,7.77,7.96,76000.0],["2026-01-02",8.07,8.305,7.95,8.05,72700.0],["2026-01-05",8.08,8.235,7.83,7.86,72300.0],["2026-01-06",7.87,8.1,7.83,8.07,47100.0],["2026-01-07",8.13,8.641,8.04,8.3,83100.0],["2026-01-08",8.3,8.38,8.18,8.24,145200.0],["2026-01-09",8.26,8.586,8.02,8.06,145800.0],["2026-01-12",8.03,8.343,7.51,7.74,115400.0],["2026-01-13",7.7,7.86,7.48,7.77,57200.0],["2026-01-14",7.77,8.15,7.55,8.03,48400.0],["2026-01-15",8.01,8.23,7.78,7.81,35000.0],["2026-01-16",8.24,9.0,7.82,8.25,137300.0],["2026-01-20",8.25,8.375,7.81,7.95,68100.0],["2026-01-21",7.99,8.19,7.89,7.89,60400.0],["2026-01-22",7.92,8.23,7.92,8.01,76700.0],["2026-01-23",8.01,8.19,7.88,8.1,98500.0],["2026-01-26",8.09,8.46,8.0,8.26,141200.0],["2026-01-27",8.27,8.53,8.26,8.45,206400.0],["2026-01-28",8.41,8.525,7.995,8.19,82900.0],["2026-01-29",8.21,8.255,7.98,8.08,62700.0],["2026-01-30",8.05,8.25,7.37,7.6,121200.0],["2026-02-02",7.64,8.7,7.64,8.1,339500.0],["2026-02-03",8.11,8.36,8.0,8.11,133800.0],["2026-02-04",8.32,8.32,7.665,7.85,197100.0],["2026-02-05",7.85,7.94,7.505,7.61,130000.0],["2026-02-06",7.75,8.34,7.505,8.32,115800.0],["2026-02-09",8.32,9.82,8.09,9.51,294500.0],["2026-02-10",9.52,9.65,8.335,8.7,300100.0],["2026-02-11",8.77,8.78,8.36,8.4,148400.0],["2026-02-12",8.4,8.7,8.05,8.41,131000.0],["2026-02-13",8.3,9.605,8.3,8.55,147200.0],["2026-02-17",8.61,9.05,8.37,8.59,48900.0],["2026-02-18",8.52,9.245,8.52,8.88,55900.0],["2026-02-19",8.77,8.948,8.61,8.86,63400.0],["2026-02-20",8.7,8.77,8.65,8.75,48600.0],["2026-02-23",8.78,9.255,8.61,9.15,44700.0],["2026-02-24",9.18,10.22,9.1,9.95,211000.0],["2026-02-25",9.99,10.98,9.92,10.98,169800.0],["2026-02-26",11.0,11.861,10.5,11.74,177600.0],["2026-02-27",11.6,13.412,11.59,12.99,206400.0],["2026-03-02",12.96,14.93,12.81,13.84,257500.0],["2026-03-03",13.4,13.84,12.43,12.5,244700.0],["2026-03-04",13.0,13.42,12.01,12.16,187800.0],["2026-03-05",11.94,12.26,11.14,11.82,119900.0],["2026-03-06",11.64,11.99,11.24,11.63,167200.0],["2026-03-09",11.54,12.338,11.39,11.78,144700.0],["2026-03-10",12.01,13.568,12.01,12.9,282800.0],["2026-03-11",12.88,13.19,11.02,11.79,266700.0],["2026-03-12",11.7,11.7,10.81,10.9,82900.0],["2026-03-13",11.3,12.77,10.7,12.2,163800.0],["2026-03-16",12.31,12.73,11.6,12.16,102500.0],["2026-03-17",12.14,12.22,11.8,12.18,77200.0],["2026-03-18",12.25,12.25,11.41,11.68,210100.0],["2026-03-19",11.62,12.06,11.42,11.98,71200.0],["2026-03-20",11.99,12.0,10.67,10.85,198800.0],["2026-03-23",11.1,11.43,10.6,10.91,92700.0],["2026-03-24",10.74,10.89,10.28,10.55,82500.0],["2026-03-25",10.78,11.3,10.29,10.96,94300.0],["2026-03-26",10.87,11.38,10.68,10.82,88900.0],["2026-03-27",10.77,11.04,10.19,10.44,82200.0],["2026-03-30",10.5,11.0,9.91,10.08,175700.0],["2026-03-31",10.36,11.46,10.0,10.69,97800.0],["2026-04-01",10.72,11.293,10.64,10.66,48400.0],["2026-04-02",10.4,10.65,10.24,10.65,69300.0],["2026-04-06",10.8,11.3,10.55,10.67,100700.0],["2026-04-07",10.61,10.61,9.965,10.09,128800.0],["2026-04-08",10.42,11.3,9.85,10.13,201600.0],["2026-04-09",10.07,10.89,10.02,10.29,95600.0],["2026-04-10",10.38,10.38,10.0,10.15,48600.0],["2026-04-13",10.13,10.95,10.13,10.84,113100.0],["2026-04-14",10.91,11.79,10.82,11.73,132900.0],["2026-04-15",11.98,12.23,11.405,11.78,75700.0],["2026-04-16",11.73,12.885,11.42,12.6,169400.0],["2026-04-17",12.6,13.89,12.6,13.55,375200.0],["2026-04-20",13.52,13.6,12.2,12.2,146600.0],["2026-04-21",12.37,12.884,11.81,12.18,86600.0],["2026-04-22",12.18,12.39,11.96,11.98,51400.0],["2026-04-23",11.82,12.16,11.69,11.85,72200.0],["2026-04-24",11.81,12.14,11.26,11.69,74900.0],["2026-04-27",11.74,12.55,10.76,11.36,262800.0],["2026-04-28",11.29,11.45,10.71,10.8,95800.0],["2026-04-29",10.8,10.8,10.22,10.32,127800.0],["2026-04-30",10.39,10.635,10.125,10.62,128100.0],["2026-05-01",10.6,11.02,10.445,10.75,92800.0],["2026-05-04",10.77,11.07,10.65,10.77,106100.0],["2026-05-05",10.92,11.215,10.41,10.59,93500.0],["2026-05-06",10.69,10.69,10.289,10.45,97100.0],["2026-05-07",10.45,11.0,9.86,10.01,137500.0],["2026-05-08",10.1,10.48,9.85,9.91,105200.0],["2026-05-11",10.2,12.8,10.2,11.61,336100.0],["2026-05-12",12.01,12.08,10.53,10.55,197800.0],["2026-05-13",10.43,11.41,10.41,11.3,220400.0],["2026-05-14",11.28,11.37,10.745,10.9,77800.0],["2026-05-15",10.69,11.06,10.48,10.63,119000.0],["2026-05-18",10.65,10.88,9.41,9.57,176800.0],["2026-05-19",9.57,9.73,9.115,9.17,148500.0],["2026-05-20",9.35,10.31,9.35,9.97,91200.0],["2026-05-21",10.06,10.177,9.71,9.9,115300.0],["2026-05-22",9.99,10.42,9.7,9.95,111400.0],["2026-05-26",10.17,10.74,9.95,10.03,143100.0],["2026-05-27",10.2,10.8,10.09,10.77,116900.0],["2026-05-28",10.78,10.78,10.3,10.61,159900.0],["2026-05-29",10.61,11.53,10.41,11.44,91700.0],["2026-06-01",11.34,12.12,11.161,12.12,91500.0],["2026-06-02",12.01,12.49,11.17,11.49,122100.0],["2026-06-03",11.46,12.7,11.065,12.53,150500.0],["2026-06-04",12.95,14.97,12.85,13.93,294200.0],["2026-06-05",13.93,14.6,13.01,13.26,114900.0],["2026-06-08",13.4,14.62,13.27,13.55,84700.0],["2026-06-09",13.61,14.2,12.76,14.2,127100.0],["2026-06-10",14.74,16.0,14.0,14.3,258700.0],["2026-06-11",14.34,14.66,13.0,13.94,184200.0],["2026-06-12",14.03,14.89,13.88,14.85,125300.0],["2026-06-15",4.785,4.8,3.62,4.08,8464300.0],["2026-06-16",4.08,4.08,2.66,2.76,4871400.0],["2026-06-17",3.155,6.64,2.86,4.71,51120400.0],["2026-06-18",4.213,4.55,3.66,3.85,5435700.0],["2026-06-22",3.95,4.492,3.76,4.14,3182900.0],["2026-06-23",4.09,4.4,3.97,4.11,1565100.0],["2026-06-24",4.1,4.24,3.88,3.98,761000.0],["2026-06-25",3.88,3.941,3.58,3.75,905800.0],["2026-06-26",3.72,4.1,3.629,4.0,2188600.0],["2026-06-29",4.0,4.23,3.864,4.0,455700.0],["2026-06-30",3.965,4.1,3.8,3.91,448600.0],["2026-07-01",3.98,5.38,3.92,5.14,2384300.0],["2026-07-02",3.6,3.8,3.18,3.22,4353400.0],["2026-07-06",3.39,3.59,3.25,3.295,1367832.727134],["2026-07-07",3.3,3.3152,2.77,2.8,1407289.055833],["2026-07-08",2.91,3.67,2.87,3.49,4184006.806287],["2026-07-09",3.48,3.59,3.32,3.49,1047947.306405]]}