{"t":"FGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-01-25",25.0,27.65,18.75,19.5,1058100.0],["2022-01-26",19.25,20.745,18.75,18.75,128060.0],["2022-01-27",19.25,19.25,15.3,15.8,114440.0],["2022-01-28",15.85,19.9,15.0,18.85,255560.0],["2022-01-31",25.25,31.25,22.5,24.3,10140640.0],["2022-02-01",23.15,24.5,20.75,24.0,684640.0],["2022-02-02",22.8,23.3,20.55,20.9,361700.0],["2022-02-03",20.65,21.7,19.9,20.25,171740.0],["2022-02-04",19.95,20.8,18.75,19.35,181880.0],["2022-02-07",19.0,19.8,18.3,18.55,146420.0],["2022-02-08",18.55,19.3,18.2,18.8,92880.0],["2022-02-09",18.7,20.9,18.6,19.2,154700.0],["2022-02-10",18.75,19.2,17.45,18.0,87520.0],["2022-02-11",17.8,18.25,16.3,16.75,78420.0],["2022-02-14",16.3,17.55,16.1,17.1,66340.0],["2022-02-15",17.1,17.55,16.65,16.85,36700.0],["2022-02-16",16.9,17.125,16.5,17.0,22420.0],["2022-02-17",16.6,18.4,16.0,17.7,218900.0],["2022-02-18",17.45,17.5,16.45,16.55,51060.0],["2022-02-22",15.6,16.35,15.55,15.85,56420.0],["2022-02-23",16.25,17.05,15.75,15.95,64500.0],["2022-02-24",14.75,15.8,14.6,15.4,61860.0],["2022-02-25",15.25,15.45,14.95,15.05,32580.0],["2022-02-28",15.15,16.05,15.0,15.75,34240.0],["2022-03-01",15.9,15.95,15.35,15.6,13400.0],["2022-03-02",15.45,16.1,15.45,15.8,8660.0],["2022-03-03",15.75,16.1,15.45,15.7,16460.0],["2022-03-04",15.4,15.75,15.4,15.7,15660.0],["2022-03-07",15.75,16.45,14.51,14.95,57980.0],["2022-03-08",13.75,14.25,13.115,14.05,48200.0],["2022-03-09",14.3,15.55,14.25,15.25,39080.0],["2022-03-10",14.9,16.65,14.9,15.75,61320.0],["2022-03-11",16.1,16.1,14.9,15.7,16040.0],["2022-03-14",15.85,16.2,14.4,14.95,33680.0],["2022-03-15",14.8,15.6,14.715,15.05,22740.0],["2022-03-16",15.45,16.165,15.2,15.6,21860.0],["2022-03-17",15.8,20.3,15.65,17.95,534540.0],["2022-03-18",17.9,21.75,17.35,20.05,548660.0],["2022-03-21",20.65,20.95,18.5,19.025,148520.0],["2022-03-22",18.85,21.905,18.8,20.2,366800.0],["2022-03-23",19.95,21.45,19.8,20.95,71920.0],["2022-03-24",20.75,22.4,20.5,21.75,130180.0],["2022-03-25",21.5,22.2,19.415,19.8,79760.0],["2022-03-28",19.6,20.475,18.05,18.2,67200.0],["2022-03-29",17.5,18.0,14.55,15.5,155640.0],["2022-03-30",15.15,15.65,14.75,15.35,36100.0],["2022-03-31",15.35,15.4,14.55,15.0,27080.0],["2022-04-01",15.0,15.15,14.3,14.6,39940.0],["2022-04-04",14.25,14.8,14.1,14.3,32120.0],["2022-04-05",14.35,14.35,13.45,13.65,30300.0],["2022-04-06",13.5,14.0,13.1,13.45,22500.0],["2022-04-07",13.65,13.75,13.45,13.55,9200.0],["2022-04-08",13.5,13.75,13.25,13.4,14780.0],["2022-04-11",13.25,13.5,12.66,12.8,22720.0],["2022-04-12",12.65,13.25,12.35,12.35,19660.0],["2022-04-13",12.35,12.9,12.35,12.6,11560.0],["2022-04-14",12.7,13.2,12.555,12.7,5340.0],["2022-04-18",12.65,13.0,12.25,12.35,17880.0],["2022-04-19",12.5,13.0,12.25,12.65,9780.0],["2022-04-20",12.35,12.95,12.35,12.6,3120.0],["2022-04-21",12.55,13.0,12.0,12.05,15560.0],["2022-04-22",12.075,12.45,11.3,11.45,29060.0],["2022-04-25",11.2,12.0,11.1,11.5,6420.0],["2022-04-26",11.5,12.5,11.0,11.0,13020.0],["2022-04-27",11.5,12.45,10.95,11.7,57000.0],["2022-04-28",11.6,12.2,11.35,12.15,19060.0],["2022-04-29",12.15,12.3,11.6,11.75,7580.0],["2022-05-02",11.85,12.25,11.65,12.1,3700.0],["2022-05-03",11.5,12.65,11.5,12.65,13720.0],["2022-05-04",12.6,13.2,12.295,13.0,4860.0],["2022-05-05",12.85,12.9,11.35,11.75,7700.0],["2022-05-06",11.65,12.35,11.15,12.2,7080.0],["2022-05-09",11.46,11.65,10.15,10.3,10640.0],["2022-05-10",10.51,11.725,10.35,11.0,20680.0],["2022-05-11",11.0,11.6,10.865,11.3,14660.0],["2022-05-12",11.0,11.75,10.35,10.4,20980.0],["2022-05-13",10.45,10.85,10.2,10.75,27980.0],["2022-05-16",10.665,10.75,10.25,10.45,4740.0],["2022-05-17",10.6,11.135,10.505,11.0,9920.0],["2022-05-18",10.85,10.9,10.3,10.6,3160.0],["2022-05-19",10.79,10.79,10.23,10.45,4640.0],["2022-05-20",10.335,10.85,10.0,10.75,7040.0],["2022-05-23",10.75,10.75,10.35,10.7,4080.0],["2022-05-24",10.65,10.9,10.25,10.9,8440.0],["2022-05-25",10.85,10.875,10.5,10.85,17720.0],["2022-05-26",10.85,11.125,10.8,11.05,8420.0],["2022-05-27",10.95,11.05,10.85,11.05,12100.0],["2022-05-31",11.2,11.45,10.9,11.45,5880.0],["2022-06-01",11.5,11.5,11.05,11.35,7520.0],["2022-06-02",11.45,11.5,11.19,11.5,8240.0],["2022-06-03",11.055,11.5,11.05,11.35,4380.0],["2022-06-06",11.35,11.35,11.05,11.2,1460.0],["2022-06-07",10.8,11.83,10.8,11.6,5920.0],["2022-06-08",11.05,11.65,11.015,11.6,4380.0],["2022-06-09",11.85,11.85,11.25,11.55,1320.0],["2022-06-10",12.0,12.0,10.85,11.05,7820.0],["2022-06-13",11.95,12.0,10.875,11.5,19800.0],["2022-06-14",11.8,11.9,11.25,11.8,11320.0],["2022-06-15",12.0,12.7,11.75,12.1,4740.0],["2022-06-16",11.85,12.95,11.505,12.65,6960.0],["2022-06-17",12.8,12.8,11.7,11.95,4800.0],["2022-06-21",11.75,12.8,11.675,12.8,7480.0],["2022-06-22",12.5,12.5,11.85,12.4,8340.0],["2022-06-23",12.525,12.525,12.18,12.35,6380.0],["2022-06-24",12.95,13.0,12.5,12.5,5620.0],["2022-06-27",12.5,12.625,11.3,12.25,10240.0],["2022-06-28",11.9,12.43,11.9,12.4,7100.0],["2022-06-29",12.25,12.65,12.0,12.6,9000.0],["2022-06-30",13.1,13.1,11.275,11.55,14980.0],["2022-07-01",11.25,11.675,11.25,11.5,940.0],["2022-07-05",11.95,11.95,11.45,11.55,2320.0],["2022-07-06",11.55,11.565,11.05,11.05,2580.0],["2022-07-07",11.4,11.6,11.0,11.35,3300.0],["2022-07-08",11.25,11.32,10.9,11.1,1820.0],["2022-07-11",11.1,11.3,10.75,11.05,3080.0],["2022-07-12",11.3,11.5,10.95,11.0,3560.0],["2022-07-13",11.0,11.1,10.9,10.95,1720.0],["2022-07-14",11.05,11.05,10.75,10.75,1400.0],["2022-07-15",10.875,10.95,10.6,10.75,1180.0],["2022-07-18",11.0,11.5,10.95,11.25,4140.0],["2022-07-19",11.44,11.5,11.2,11.4,2820.0],["2022-07-20",11.35,12.2,11.05,12.0,10720.0],["2022-07-21",11.975,12.75,11.9,12.6,12800.0],["2022-07-22",12.55,12.95,11.55,11.8,15560.0],["2022-07-25",12.75,12.75,11.75,11.75,1060.0],["2022-07-26",11.3,12.45,11.3,11.95,2300.0],["2022-07-27",12.08,12.535,12.05,12.45,860.0],["2022-07-28",12.375,13.0,11.35,13.0,7460.0],["2022-07-29",13.0,13.4,12.55,13.15,6340.0],["2022-08-01",12.8,12.9,12.4,12.5,2500.0],["2022-08-02",12.5,13.4,12.5,13.05,3280.0],["2022-08-03",13.0,13.05,12.6,12.6,1860.0],["2022-08-04",12.6,12.6,12.6,12.6,100.0],["2022-08-05",12.47,12.95,12.3,12.8,920.0],["2022-08-08",12.845,13.05,12.845,13.05,1280.0],["2022-08-09",12.75,13.35,12.75,12.9,3580.0],["2022-08-10",12.8,12.8,12.25,12.25,5200.0],["2022-08-11",13.0,14.5,12.5,13.65,23160.0],["2022-08-12",12.9,13.425,12.0,13.15,10760.0],["2022-08-15",12.7,14.9,12.25,14.5,9640.0],["2022-08-16",14.85,14.85,13.75,13.95,5200.0],["2022-08-17",13.95,14.225,13.6,13.8,1040.0],["2022-08-18",13.45,14.5,13.25,13.65,3340.0],["2022-08-19",13.85,14.35,13.5,14.05,3720.0],["2022-08-22",14.5,14.5,12.75,13.9,5380.0],["2022-08-23",13.55,18.0,13.1,16.65,168920.0],["2022-08-24",18.25,20.5,13.8,14.8,626480.0],["2022-08-25",13.95,15.5,12.15,14.5,94200.0],["2022-08-26",13.65,14.5,13.0,13.25,26120.0],["2022-08-29",12.8,13.45,12.61,12.95,10100.0],["2022-08-30",13.0,13.65,12.5,13.0,12900.0],["2022-08-31",12.8,13.8,12.75,13.45,6440.0],["2022-09-01",12.9,12.9,12.25,12.45,11180.0],["2022-09-02",12.4,12.75,12.1,12.3,3860.0],["2022-09-06",12.05,12.4,11.5,11.95,7660.0],["2022-09-07",11.975,12.55,11.675,12.45,4140.0],["2022-09-08",11.9,12.65,11.9,12.4,900.0],["2022-09-09",12.05,13.4,12.05,12.6,2760.0],["2022-09-12",12.65,13.7,12.3,13.0,7260.0],["2022-09-13",12.4,13.25,12.4,12.8,1040.0],["2022-09-14",12.85,13.7,12.4,13.0,8320.0],["2022-09-15",12.6,13.6,12.55,13.05,7220.0],["2022-09-16",12.725,13.15,12.3,12.5,4540.0],["2022-09-19",12.25,12.65,12.0,12.15,3000.0],["2022-09-20",12.0,12.0,11.3,11.8,4020.0],["2022-09-21",11.85,11.95,10.95,11.35,4600.0],["2022-09-22",11.5,11.9,10.8,11.65,5540.0],["2022-09-23",11.6,11.6,10.75,11.15,2760.0],["2022-09-26",11.25,11.25,10.25,10.6,14280.0],["2022-09-27",10.6,11.1,10.5,11.1,1960.0],["2022-09-28",10.4,11.5,10.4,11.35,3460.0],["2022-09-29",10.83,11.275,10.25,10.9,4100.0],["2022-09-30",11.2,11.45,11.1,11.1,1420.0],["2022-10-03",10.95,11.45,10.915,11.25,580.0],["2022-10-04",11.5,11.9,11.22,11.6,3320.0],["2022-10-05",12.0,12.25,11.5,11.6,2840.0],["2022-10-06",11.515,11.65,11.4,11.5,2320.0],["2022-10-07",11.0,11.2,10.9,10.95,1840.0],["2022-10-10",10.55,11.45,10.55,11.0,980.0],["2022-10-11",10.7,12.55,10.7,11.2,7120.0],["2022-10-12",10.76,11.2,10.75,10.75,760.0],["2022-10-13",10.84,11.9,10.8,10.8,1040.0],["2022-10-14",10.75,10.75,10.5,10.5,1160.0],["2022-10-17",12.95,13.0,10.6,10.6,1040.0],["2022-10-18",10.95,11.25,10.9,10.95,2620.0],["2022-10-19",11.15,11.35,11.0,11.0,460.0],["2022-10-20",11.04,11.5,11.0,11.3,4460.0],["2022-10-21",11.25,11.75,11.25,11.75,1720.0],["2022-10-24",11.35,11.7,11.35,11.6,900.0],["2022-10-25",11.6,12.8,11.5,12.75,7880.0],["2022-10-26",12.2,12.75,12.2,12.7,2520.0],["2022-10-27",12.0,13.55,12.0,13.45,3640.0],["2022-10-28",13.75,14.4,13.4,14.25,14340.0],["2022-10-31",14.85,14.85,13.25,14.8,11500.0],["2022-11-01",13.65,14.8,13.65,14.8,5400.0],["2022-11-02",15.0,15.4,14.5,15.2,12540.0],["2022-11-03",15.55,15.55,14.25,15.0,5280.0],["2022-11-04",14.6,15.225,14.31,15.0,13680.0],["2022-11-07",14.5,15.4,14.425,15.3,17360.0],["2022-11-08",15.4,15.4,15.0,15.15,1340.0],["2022-11-09",14.8,15.35,14.8,15.35,2280.0],["2022-11-10",13.2,14.25,10.3,12.6,28820.0],["2022-11-11",12.0,12.7,11.1,12.05,3000.0],["2022-11-14",11.6,11.8,11.55,11.6,2000.0],["2022-11-15",12.4,12.4,11.65,11.95,980.0],["2022-11-16",11.65,11.7,11.15,11.45,800.0],["2022-11-17",11.45,11.45,11.15,11.25,1480.0],["2022-11-18",11.15,11.25,10.7,11.0,1960.0],["2022-11-21",11.3,12.9,10.86,11.05,540.0],["2022-11-22",10.95,11.015,10.65,10.9,2840.0],["2022-11-23",10.75,11.25,10.75,11.25,1500.0],["2022-11-25",12.15,12.15,11.85,11.9,1160.0],["2022-11-28",11.995,12.15,11.6,12.15,2580.0],["2022-11-29",12.375,12.375,11.6,11.65,1620.0],["2022-11-30",11.3,12.75,11.3,11.65,2020.0],["2022-12-01",12.15,12.225,11.85,12.05,340.0],["2022-12-02",12.125,12.25,12.1,12.2,1600.0],["2022-12-05",12.2,12.2,11.9,11.9,2320.0],["2022-12-06",11.75,12.15,11.75,12.0,2760.0],["2022-12-07",12.2,12.2,11.875,12.1,900.0],["2022-12-08",12.0,12.0,12.0,12.0,120.0],["2022-12-09",12.05,12.05,12.05,12.05,120.0],["2022-12-12",12.25,12.25,12.0,12.0,920.0],["2022-12-13",12.0,12.05,11.85,11.85,860.0],["2022-12-14",11.75,11.75,11.27,11.6,780.0],["2022-12-15",11.6,11.6,11.2,11.225,480.0],["2022-12-16",10.95,11.5,10.7,11.15,1660.0],["2022-12-19",10.7,11.01,10.7,11.0,1420.0],["2022-12-20",11.105,11.105,10.75,10.75,1040.0],["2022-12-21",11.3,11.3,10.4,10.7,1100.0],["2022-12-22",10.7,10.7,9.74,9.9,6220.0],["2022-12-23",9.8,10.0,9.8,9.9,680.0],["2022-12-27",9.9,10.495,9.9,10.1,3000.0],["2022-12-28",10.04,10.85,9.9,10.25,2480.0],["2022-12-29",10.25,10.525,10.05,10.35,3300.0],["2022-12-30",10.45,10.75,10.3,10.75,2520.0],["2023-01-03",11.25,11.25,10.6,11.0,3100.0],["2023-01-04",10.75,10.995,10.1,10.75,1100.0],["2023-01-05",10.75,10.895,10.6,10.8,3860.0],["2023-01-06",11.0,11.75,11.0,11.65,1540.0],["2023-01-09",11.375,11.4,11.25,11.25,600.0],["2023-01-10",11.45,12.05,11.45,11.9,2920.0],["2023-01-11",11.65,12.1,11.65,11.9,2560.0],["2023-01-12",11.775,12.22,11.75,11.95,1860.0],["2023-01-13",11.91,12.25,11.65,12.2,900.0],["2023-01-17",11.8,11.975,11.8,11.9,240.0],["2023-01-18",11.85,11.935,11.3,11.3,1600.0],["2023-01-19",11.55,11.55,11.05,11.05,560.0],["2023-01-20",11.3,11.65,10.8,11.3,1000.0],["2023-01-23",11.35,11.81,11.0,11.5,1940.0],["2023-01-24",11.0,11.55,10.55,11.0,3640.0],["2023-01-25",11.0,11.35,11.0,11.1,400.0],["2023-01-26",11.0,11.25,11.0,11.05,3080.0],["2023-01-27",10.75,11.25,10.75,11.0,3040.0],["2023-01-30",11.5,11.5,10.75,11.0,1840.0],["2023-01-31",11.0,11.5,10.955,11.5,1920.0],["2023-02-01",11.5,11.5,11.15,11.35,2140.0],["2023-02-02",11.35,11.5,11.25,11.5,2340.0],["2023-02-03",11.5,11.5,11.1,11.25,2140.0],["2023-02-06",11.35,11.45,11.2,11.335,1680.0],["2023-02-07",11.35,11.74,11.25,11.74,3540.0],["2023-02-08",11.69,12.0,11.5,11.85,900.0],["2023-02-09",11.925,11.925,11.4,11.5,5160.0],["2023-02-10",11.5,11.5,11.375,11.5,560.0],["2023-02-13",11.15,11.53,11.15,11.5,300.0],["2023-02-14",11.65,11.65,11.5,11.5,900.0],["2023-02-15",11.5,11.5,11.3,11.5,740.0],["2023-02-16",11.55,11.7,11.55,11.63,220.0],["2023-02-17",11.505,12.3,11.5,11.75,2540.0],["2023-02-21",11.8,11.855,11.25,11.35,1940.0],["2023-02-22",11.3,11.3,10.0,10.2,9400.0],["2023-02-23",9.95,10.245,9.75,10.05,3140.0],["2023-02-24",10.05,10.2,9.495,10.0,1480.0],["2023-02-27",9.95,10.3,9.75,9.75,580.0],["2023-02-28",9.75,9.85,9.25,9.8,1280.0],["2023-03-01",9.7,9.7,9.1,9.6,4660.0],["2023-03-02",9.1,9.5,9.1,9.4,3020.0],["2023-03-03",9.6,9.65,9.35,9.545,2860.0],["2023-03-06",9.7,10.5,9.65,10.2,6500.0],["2023-03-07",10.05,10.2,9.7,9.7,440.0],["2023-03-08",9.78,9.81,9.36,9.5,1560.0],["2023-03-09",9.615,9.615,9.325,9.4,1880.0],["2023-03-10",9.5,9.5,9.15,9.225,980.0],["2023-03-13",9.1,9.125,8.75,9.0,2540.0],["2023-03-14",8.905,9.0,8.55,8.6,2620.0],["2023-03-15",9.95,9.95,8.75,8.75,3320.0],["2023-03-16",8.75,8.85,8.75,8.85,180.0],["2023-03-17",8.875,8.875,8.615,8.75,2580.0],["2023-03-20",8.65,9.2,8.65,8.9,1960.0],["2023-03-21",9.3,9.3,8.915,9.1,4020.0],["2023-03-22",9.295,9.6,9.28,9.35,900.0],["2023-03-23",9.55,9.6,9.2,9.35,640.0],["2023-03-24",9.115,9.4,9.1,9.4,540.0],["2023-03-27",9.75,9.75,9.625,9.75,840.0],["2023-03-28",9.8,11.35,9.8,10.75,4960.0],["2023-03-29",10.75,10.75,10.05,10.375,3460.0],["2023-03-30",10.45,10.45,9.75,10.0,340.0],["2023-03-31",9.5,10.0,9.5,9.75,1200.0],["2023-04-03",9.75,10.25,9.5,9.95,3020.0],["2023-04-04",9.95,9.95,9.45,9.65,580.0],["2023-04-05",9.75,9.75,9.7,9.7,380.0],["2023-04-06",9.4,9.65,9.4,9.6,1160.0],["2023-04-10",9.7,9.7,9.32,9.32,600.0],["2023-04-11",9.1,9.45,8.9,8.9,1940.0],["2023-04-12",8.745,9.1,8.745,8.795,700.0],["2023-04-13",8.88,8.9,8.495,8.7,8920.0],["2023-04-14",8.555,8.7,8.55,8.575,1320.0],["2023-04-17",8.55,9.055,8.55,9.0,2240.0],["2023-04-18",9.15,9.45,8.8,8.8,1220.0],["2023-04-19",8.7,9.05,8.7,9.0,420.0],["2023-04-20",9.25,9.25,8.75,9.0,3820.0],["2023-04-21",10.9,10.9,8.65,8.75,19020.0],["2023-04-24",8.75,9.7,8.75,9.2,13660.0],["2023-04-25",9.19,9.46,8.9,8.9,3780.0],["2023-04-26",9.0,9.75,9.0,9.535,6220.0],["2023-04-27",9.45,9.8,9.25,9.775,2680.0],["2023-04-28",9.8,9.8,9.45,9.55,2120.0],["2023-05-01",9.5,9.6,9.4,9.4,320.0],["2023-05-02",9.35,9.8,9.15,9.65,3340.0],["2023-05-03",9.55,10.1,9.55,9.7,1100.0],["2023-05-04",9.58,9.58,8.905,8.905,3920.0],["2023-05-05",8.9,9.47,8.85,8.95,2760.0],["2023-05-08",8.95,9.11,8.65,8.65,2640.0],["2023-05-09",8.9,9.15,8.85,9.0,2900.0],["2023-05-10",8.85,9.1,8.85,9.0,2880.0],["2023-05-11",8.6,10.06,8.6,9.9,9060.0],["2023-05-12",9.9,9.9,9.45,9.45,940.0],["2023-05-15",9.15,9.15,8.8,8.805,600.0],["2023-05-16",9.025,9.025,8.75,8.75,380.0],["2023-05-17",8.895,8.9,8.895,8.9,460.0],["2023-05-18",8.95,8.95,8.55,8.65,1160.0],["2023-05-19",8.55,8.79,8.55,8.65,280.0],["2023-05-22",9.0,9.0,8.55,8.55,1220.0],["2023-05-23",8.85,9.05,8.6,8.8,900.0],["2023-05-24",8.6,9.15,8.6,8.975,1060.0],["2023-05-25",8.95,9.0,8.85,8.95,1100.0],["2023-05-26",8.95,9.45,8.95,9.25,720.0],["2023-05-30",8.75,9.225,8.7,9.025,1280.0],["2023-05-31",8.85,8.9,8.8,8.875,260.0],["2023-06-01",8.65,8.95,8.65,8.95,600.0],["2023-06-02",8.8,9.0,8.75,9.0,900.0],["2023-06-05",9.0,9.0,8.75,8.85,760.0],["2023-06-06",8.85,8.9,8.8,8.85,1080.0],["2023-06-07",8.7,8.9,8.7,8.85,220.0],["2023-06-08",8.8,8.9,8.65,8.725,1040.0],["2023-06-09",8.75,8.85,8.65,8.85,460.0],["2023-06-12",8.9,9.0,8.85,8.85,340.0],["2023-06-13",9.05,9.05,8.85,8.85,300.0],["2023-06-14",8.95,8.95,8.7,8.7,820.0],["2023-06-15",9.05,9.05,8.875,8.875,200.0],["2023-06-16",8.65,8.9,8.5,8.9,4180.0],["2023-06-20",8.9,9.095,8.85,9.095,1140.0],["2023-06-21",8.9,8.9,8.6,8.6,440.0],["2023-06-22",8.82,8.82,8.6,8.65,800.0],["2023-06-23",8.7,8.7,8.625,8.7,260.0],["2023-06-26",8.55,8.65,8.45,8.65,1960.0],["2023-06-27",8.6,8.6,8.45,8.6,680.0],["2023-06-28",8.65,8.65,8.4,8.45,840.0],["2023-06-29",8.4,8.45,8.35,8.4,760.0],["2023-06-30",8.31,8.685,8.1,8.65,1100.0],["2023-07-03",8.5,8.75,8.5,8.75,280.0],["2023-07-05",8.9,8.9,8.8,8.8,100.0],["2023-07-06",8.675,8.675,8.4,8.6,220.0],["2023-07-07",8.43,8.94,8.43,8.9,1040.0],["2023-07-10",8.9,9.105,8.5,8.85,1260.0],["2023-07-11",9.0,9.575,9.0,9.25,1840.0],["2023-07-12",9.2,9.25,9.1,9.1,360.0],["2023-07-13",8.65,8.93,8.565,8.93,1900.0],["2023-07-14",9.485,9.755,9.1,9.45,1280.0],["2023-07-17",9.775,9.775,9.4,9.4,1440.0],["2023-07-18",9.45,9.45,8.9,9.35,1400.0],["2023-07-19",9.0,9.0,8.75,9.0,520.0],["2023-07-20",8.85,9.35,8.85,9.3,240.0],["2023-07-21",9.3,9.33,9.3,9.3,660.0],["2023-07-24",8.95,9.05,8.9,9.0,280.0],["2023-07-25",9.15,9.15,8.95,8.95,180.0],["2023-07-26",9.15,9.25,9.1,9.1,280.0],["2023-07-27",9.1,9.45,8.7,9.1,400.0],["2023-07-28",8.8,9.0,8.8,9.0,240.0],["2023-07-31",9.0,9.0,8.7,8.75,440.0],["2023-08-01",8.75,9.2,8.7,9.2,2580.0],["2023-08-02",9.1,9.1,9.0,9.0,280.0],["2023-08-03",8.75,8.95,8.75,8.95,860.0],["2023-08-04",9.11,9.11,9.05,9.1,1060.0],["2023-08-07",9.2,9.2,9.075,9.075,240.0],["2023-08-08",8.95,9.175,8.95,9.175,360.0],["2023-08-09",9.15,9.5,9.15,9.5,1520.0],["2023-08-10",9.015,9.505,8.8,8.95,1420.0],["2023-08-11",9.3,9.305,8.7,8.85,620.0],["2023-08-14",8.885,8.95,8.885,8.95,380.0],["2023-08-15",8.85,8.85,8.5,8.5,900.0],["2023-08-16",8.625,8.625,8.43,8.575,520.0],["2023-08-17",8.445,8.5,8.445,8.5,180.0],["2023-08-18",8.4,8.65,8.4,8.65,560.0],["2023-08-21",8.5,8.575,8.5,8.5,360.0],["2023-08-22",8.485,8.485,8.485,8.485,560.0],["2023-08-23",8.68,8.68,8.4,8.4,180.0],["2023-08-24",8.5,8.5,8.45,8.455,1740.0],["2023-08-25",8.45,8.75,8.165,8.4,5100.0],["2023-08-28",8.2,8.24,7.535,8.2,17980.0],["2023-08-29",8.1,8.78,7.7,7.7,1220.0],["2023-08-30",8.45,8.45,7.6,7.9,1060.0],["2023-08-31",7.67,7.67,7.6,7.6,440.0],["2023-09-01",8.2,8.2,7.7,7.75,300.0],["2023-09-05",7.75,7.95,7.75,7.8,1480.0],["2023-09-06",7.8,7.8,7.75,7.75,300.0],["2023-09-07",7.825,7.9,7.7,7.785,2780.0],["2023-09-08",8.05,8.05,7.65,7.75,1080.0],["2023-09-11",7.825,7.91,7.6,7.66,1160.0],["2023-09-12",7.65,7.65,7.11,7.3,880.0],["2023-09-13",7.45,7.5,7.22,7.25,660.0],["2023-09-14",7.25,7.455,7.25,7.3,320.0],["2023-09-15",7.4,7.75,7.3,7.4,6060.0],["2023-09-18",7.75,7.95,7.75,7.925,1420.0],["2023-09-19",7.65,7.95,7.35,7.5,1420.0],["2023-09-20",7.75,8.22,7.75,8.0,960.0],["2023-09-21",7.825,7.85,7.75,7.85,440.0],["2023-09-22",7.75,7.95,7.675,7.7,1840.0],["2023-09-25",7.7,7.8,7.45,7.8,280.0],["2023-09-26",7.8,7.8,7.8,7.8,60.0],["2023-09-27",7.2,7.35,7.2,7.35,140.0],["2023-09-28",7.3,7.35,7.1,7.25,2140.0],["2023-09-29",7.35,7.35,7.25,7.25,960.0],["2023-10-02",7.0,7.15,6.8,6.825,3500.0],["2023-10-03",6.8,7.25,6.75,6.9,3100.0],["2023-10-04",6.9,7.25,6.9,7.1,1400.0],["2023-10-05",7.075,7.075,6.9,6.9,840.0],["2023-10-06",6.7,6.9,6.7,6.9,1640.0],["2023-10-09",6.71,6.85,6.3,6.85,580.0],["2023-10-10",6.85,6.85,6.615,6.7,260.0],["2023-10-11",6.7,6.75,6.4,6.4,2000.0],["2023-10-12",6.575,6.85,6.575,6.575,680.0],["2023-10-13",6.575,6.575,6.575,6.575,80.0],["2023-10-16",6.625,6.8,6.495,6.6,1560.0],["2023-10-17",6.66,6.8,6.6,6.6,560.0],["2023-10-18",6.8,7.0,6.75,7.0,2140.0],["2023-10-19",7.0,7.0,7.0,7.0,40.0],["2023-10-20",7.0,7.0,7.0,7.0,220.0],["2023-10-23",7.05,7.05,7.05,7.05,60.0],["2023-10-24",6.95,7.23,6.95,7.23,5260.0],["2023-10-25",7.125,7.25,7.1,7.25,320.0],["2023-10-26",7.15,7.15,7.15,7.15,20.0],["2023-10-27",6.965,6.965,6.965,6.965,60.0],["2023-10-30",6.95,7.075,6.95,6.95,220.0],["2023-10-31",6.7,7.305,6.7,7.25,1640.0],["2023-11-01",7.35,7.4,7.32,7.35,440.0],["2023-11-02",7.35,7.35,7.35,7.35,100.0],["2023-11-03",7.5,7.5,7.45,7.45,100.0],["2023-11-06",7.25,7.25,7.25,7.25,140.0],["2023-11-07",7.5,7.5,7.27,7.49,320.0],["2023-11-08",7.49,7.49,7.49,7.49,100.0],["2023-11-09",7.5,7.825,7.5,7.65,900.0],["2023-11-10",7.75,7.9,7.5,7.5,680.0],["2023-11-13",7.5,7.5,7.5,7.5,60.0],["2023-11-14",7.5,7.5,7.5,7.5,60.0],["2023-11-15",7.5,7.535,7.5,7.5,220.0],["2023-11-16",7.045,7.045,7.045,7.045,260.0],["2023-11-17",7.25,7.41,7.25,7.41,340.0],["2023-11-20",7.4,7.4,7.25,7.4,2180.0],["2023-11-21",7.55,7.71,7.55,7.625,800.0],["2023-11-22",7.625,7.725,7.625,7.65,1360.0],["2023-11-24",7.65,7.65,7.65,7.65,60.0],["2023-11-27",7.55,7.55,7.5,7.5,500.0],["2023-11-28",7.685,7.685,7.685,7.685,140.0],["2023-11-29",7.5,7.6,7.5,7.6,760.0],["2023-11-30",7.75,7.75,7.6,7.6,1460.0],["2023-12-01",7.6,7.65,7.5,7.65,380.0],["2023-12-04",7.5,7.7,7.25,7.7,700.0],["2023-12-05",7.55,7.75,7.5,7.75,1520.0],["2023-12-06",7.6,7.6,7.0,7.15,2940.0],["2023-12-07",7.25,7.25,7.25,7.25,1260.0],["2023-12-08",7.255,7.255,7.0,7.25,1400.0],["2023-12-11",7.25,7.25,7.0,7.125,1560.0],["2023-12-12",7.22,7.225,7.1,7.1,480.0],["2023-12-13",7.075,7.25,6.9,6.9,800.0],["2023-12-14",6.995,7.25,6.9,7.125,2140.0],["2023-12-15",7.2,7.725,7.2,7.45,3680.0],["2023-12-18",7.0,7.75,7.0,7.05,1580.0],["2023-12-19",7.15,7.6,7.145,7.325,2060.0],["2023-12-20",7.7,7.75,7.25,7.75,920.0],["2023-12-21",7.8,7.85,7.5,7.65,1520.0],["2023-12-22",7.65,7.65,7.62,7.62,140.0],["2023-12-26",7.5,7.65,7.5,7.65,660.0],["2023-12-27",7.65,9.125,7.6,8.75,7800.0],["2023-12-28",8.5,8.705,8.3,8.4,1180.0],["2023-12-29",7.6,8.395,7.6,8.2,1200.0],["2024-01-02",8.2,8.55,8.2,8.45,1500.0],["2024-01-03",8.75,8.85,8.45,8.45,2040.0],["2024-01-04",8.3,9.1,8.3,8.5,1780.0],["2024-01-05",8.6,8.735,8.5,8.735,540.0],["2024-01-08",8.85,8.9,8.55,8.55,1360.0],["2024-01-09",8.6,8.675,8.5,8.5,660.0],["2024-01-10",8.5,8.6,8.45,8.6,1320.0],["2024-01-11",8.65,8.65,8.65,8.65,80.0],["2024-01-12",8.65,8.65,8.55,8.55,220.0],["2024-01-16",8.55,8.55,7.5,7.6,2740.0],["2024-01-17",7.4,7.45,7.0,7.25,620.0],["2024-01-18",7.215,8.675,7.125,8.45,3080.0],["2024-01-19",8.35,8.45,8.0,8.0,280.0],["2024-01-22",8.1,8.1,8.05,8.05,200.0],["2024-01-23",8.05,8.165,8.05,8.05,620.0],["2024-01-24",8.3,8.8,8.15,8.15,5020.0],["2024-01-25",7.95,8.65,7.95,8.41,140.0],["2024-01-26",8.4,8.5,7.4,7.695,1680.0],["2024-01-29",7.895,8.0,7.5,7.75,2260.0],["2024-01-30",7.53,7.7,7.53,7.7,120.0],["2024-01-31",7.9,7.9,7.35,7.35,480.0],["2024-02-01",7.4,7.795,7.385,7.795,1320.0],["2024-02-02",7.55,8.3,7.415,8.3,680.0],["2024-02-05",8.3,8.41,8.0,8.1,860.0],["2024-02-06",7.6,7.6,7.51,7.55,220.0],["2024-02-07",8.3,8.3,7.35,7.55,1460.0],["2024-02-08",7.55,8.25,7.4,8.05,3380.0],["2024-02-09",8.05,8.05,8.05,8.05,60.0],["2024-02-12",8.1,8.45,7.9,8.2,1120.0],["2024-02-13",8.05,8.2,8.05,8.2,720.0],["2024-02-14",8.215,8.4,8.05,8.25,740.0],["2024-02-15",7.55,8.55,7.55,8.55,2520.0],["2024-02-16",8.55,8.55,8.05,8.52,320.0],["2024-02-20",8.2,8.51,8.2,8.5,960.0],["2024-02-21",8.5,8.51,8.5,8.5,660.0],["2024-02-22",8.5,8.75,8.15,8.15,1100.0],["2024-02-23",8.225,8.46,8.225,8.25,820.0],["2024-02-26",8.15,8.15,7.5,7.85,2340.0],["2024-02-27",7.95,9.25,7.85,7.9,2280.0],["2024-02-28",7.9,8.64,7.9,8.2,1520.0],["2024-02-29",7.95,8.1,7.9,7.9,1460.0],["2024-03-01",7.9,8.05,7.75,7.81,3280.0],["2024-03-04",7.8,8.0,7.75,8.0,1940.0],["2024-03-05",7.4,8.05,7.4,7.53,2440.0],["2024-03-06",7.725,7.725,7.25,7.7,1360.0],["2024-03-07",7.5,7.9,7.4,7.6,3600.0],["2024-03-08",7.75,8.0,7.75,8.0,260.0],["2024-03-11",8.15,8.15,7.8,7.8,1360.0],["2024-03-12",7.6,7.75,6.95,7.1,6180.0],["2024-03-13",7.1,7.35,7.05,7.25,1300.0],["2024-03-14",7.0,7.2,6.9,7.2,980.0],["2024-03-15",7.1,7.15,7.0,7.05,740.0],["2024-03-18",7.15,7.15,6.85,6.85,2040.0],["2024-03-19",7.0,7.125,6.8,6.8,3180.0],["2024-03-20",7.0,7.24,6.95,7.055,1280.0],["2024-03-21",8.2,8.2,7.65,7.65,5380.0],["2024-03-22",7.65,8.0,6.85,7.5,2660.0],["2024-03-25",8.0,8.0,7.45,7.45,760.0],["2024-03-26",7.5,7.5,7.22,7.4,940.0],["2024-03-27",7.44,7.44,7.35,7.44,460.0],["2024-03-28",7.45,7.5,7.425,7.45,1320.0],["2024-04-01",7.45,7.45,7.0,7.0,1900.0],["2024-04-02",7.25,7.45,6.95,7.25,1840.0],["2024-04-03",6.9,7.6,6.9,7.05,3120.0],["2024-04-04",7.05,7.05,7.05,7.05,160.0],["2024-04-05",7.05,7.05,7.05,7.05,0.0],["2024-04-08",7.03,7.95,7.03,7.615,960.0],["2024-04-09",7.55,7.8,7.55,7.8,440.0],["2024-04-10",6.8,7.25,6.62,7.25,5860.0],["2024-04-11",6.85,6.955,6.65,6.91,1820.0],["2024-04-12",6.85,6.85,6.32,6.6,4180.0],["2024-04-15",6.6,7.15,6.35,6.4,1220.0],["2024-04-16",6.4,6.55,6.4,6.5,1800.0],["2024-04-17",6.5,6.95,6.35,6.62,2200.0],["2024-04-18",6.6,6.6,6.35,6.35,780.0],["2024-04-19",6.4,6.44,4.95,5.0,19340.0],["2024-04-22",5.0,5.4,4.745,5.05,5140.0],["2024-04-23",5.05,5.2,4.85,5.2,1840.0],["2024-04-24",5.15,5.25,5.0,5.2,1380.0],["2024-04-25",5.3,5.3,5.25,5.25,80.0],["2024-04-26",5.25,5.7,4.85,5.65,3440.0],["2024-04-29",5.6,5.7,5.045,5.6,1640.0],["2024-04-30",5.7,5.7,5.45,5.495,720.0],["2024-05-01",5.35,5.85,5.35,5.75,1680.0],["2024-05-02",5.75,5.75,5.15,5.75,820.0],["2024-05-03",5.75,6.0,5.71,5.95,2080.0],["2024-05-06",5.975,6.65,5.975,6.3,640.0],["2024-05-07",6.0,6.0,5.1,5.8,600.0],["2024-05-08",5.8,6.025,5.8,6.025,960.0],["2024-05-09",5.65,5.775,5.1,5.4,3420.0],["2024-05-10",5.3,5.4,5.1,5.35,1320.0],["2024-05-13",5.35,5.6,5.1,5.5,1320.0],["2024-05-14",5.3,5.3,5.3,5.3,300.0],["2024-05-15",5.3,5.3,5.15,5.2,1540.0],["2024-05-16",5.2,5.2,5.2,5.2,160.0],["2024-05-17",5.25,5.5,5.25,5.425,700.0],["2024-05-20",5.2,5.7,5.2,5.35,1780.0],["2024-05-21",5.45,5.7,5.45,5.7,140.0],["2024-05-22",5.8,5.8,5.7,5.75,1460.0],["2024-05-23",5.3,5.58,5.3,5.58,140.0],["2024-05-24",5.45,5.45,5.45,5.45,100.0],["2024-05-28",5.25,5.45,5.05,5.325,1340.0],["2024-05-29",5.45,5.6,5.45,5.5,420.0],["2024-05-30",5.5,5.5,5.05,5.05,740.0],["2024-05-31",5.05,5.17,5.0,5.1,2140.0],["2024-06-03",5.1,5.1,4.85,5.0,1360.0],["2024-06-04",5.0,5.195,5.0,5.15,1140.0],["2024-06-05",4.95,5.0,4.95,5.0,4180.0],["2024-06-06",5.035,5.035,4.725,4.95,320.0],["2024-06-07",5.0,5.0,4.75,4.95,540.0],["2024-06-10",4.7,4.95,4.0,4.95,1020.0],["2024-06-11",4.85,4.85,4.5,4.625,1580.0],["2024-06-12",4.7,4.7,4.5,4.55,2220.0],["2024-06-13",4.55,4.55,4.4,4.5,1400.0],["2024-06-14",4.25,4.4,4.25,4.25,360.0],["2024-06-17",4.5,4.55,4.2,4.55,3940.0],["2024-06-18",4.55,4.75,4.55,4.75,1720.0],["2024-06-20",4.575,4.65,4.4,4.6,520.0],["2024-06-21",4.6,4.6,4.36,4.36,2480.0],["2024-06-24",4.25,4.585,4.005,4.55,2340.0],["2024-06-25",4.365,4.7,4.365,4.645,1220.0],["2024-06-26",4.355,4.5,4.355,4.5,400.0],["2024-06-27",4.75,6.8,4.75,5.7,14780.0],["2024-06-28",5.55,5.7,4.53,5.6,1240.0],["2024-07-01",5.6,5.6,5.1,5.1,940.0],["2024-07-02",5.0,5.0,4.25,4.665,660.0],["2024-07-03",5.05,5.15,5.05,5.15,160.0],["2024-07-05",5.1,5.375,5.1,5.375,620.0],["2024-07-08",4.9,5.15,4.745,5.15,820.0],["2024-07-09",4.8,4.95,4.8,4.95,120.0],["2024-07-10",5.0,5.0,4.85,4.85,680.0],["2024-07-11",4.8,4.8,4.8,4.8,120.0],["2024-07-12",4.75,4.8,4.33,4.8,1460.0],["2024-07-15",4.275,6.0,4.275,5.45,960.0],["2024-07-16",5.5,5.75,5.3,5.5,1700.0],["2024-07-17",4.95,5.5,4.95,5.5,1500.0],["2024-07-18",5.15,5.15,5.15,5.15,120.0],["2024-07-19",5.11,5.11,5.11,5.11,60.0],["2024-07-22",5.075,5.1,5.05,5.1,380.0],["2024-07-23",5.1,5.3,5.1,5.25,520.0],["2024-07-24",5.2,5.4,5.2,5.25,420.0],["2024-07-25",5.2,5.23,4.97,4.97,660.0],["2024-07-26",4.595,5.15,4.59,4.875,2780.0],["2024-07-29",4.75,4.795,4.35,4.4,1120.0],["2024-07-30",4.62,4.88,4.5,4.88,1880.0],["2024-07-31",4.765,4.765,4.75,4.75,520.0],["2024-08-01",4.6,5.15,4.45,4.645,1800.0],["2024-08-02",4.55,4.6,3.805,4.55,1220.0],["2024-08-05",4.3,4.625,4.25,4.25,600.0],["2024-08-06",4.7,5.0,4.0,4.97,780.0],["2024-08-07",4.73,4.73,4.43,4.43,6520.0],["2024-08-08",4.43,4.6,4.43,4.6,220.0],["2024-08-09",5.0,5.0,4.75,4.75,300.0],["2024-08-12",4.905,5.0,4.765,4.835,620.0],["2024-08-13",4.525,4.9,4.525,4.725,580.0],["2024-08-14",4.8,4.8,4.5,4.5,660.0],["2024-08-15",4.6,4.6,4.3,4.5,920.0],["2024-08-16",4.5,4.6,4.5,4.6,1200.0],["2024-08-19",4.5,4.6,4.5,4.6,1000.0],["2024-08-20",4.6,4.6,4.225,4.25,4020.0],["2024-08-21",4.25,4.4,4.175,4.4,1140.0],["2024-08-22",4.255,4.295,4.145,4.145,380.0],["2024-08-23",4.3,4.3,4.05,4.05,2360.0],["2024-08-26",3.9,4.1,3.75,3.85,5580.0],["2024-08-27",4.045,4.1,3.9,4.0,960.0],["2024-08-28",4.2,4.465,4.0,4.075,5940.0],["2024-08-29",3.96,4.0,3.96,3.985,540.0],["2024-08-30",3.905,4.1,3.75,3.815,23260.0],["2024-09-03",3.8,3.8,3.65,3.7,660.0],["2024-09-04",3.8,3.9,3.8,3.8,4620.0],["2024-09-05",3.825,3.825,3.825,3.825,320.0],["2024-09-06",3.9,3.9,3.825,3.85,1060.0],["2024-09-09",3.86,3.86,3.525,3.65,1820.0],["2024-09-10",3.65,3.68,3.565,3.595,680.0],["2024-09-11",3.55,3.61,3.5,3.61,9260.0],["2024-09-12",3.9,3.9,3.65,3.81,560.0],["2024-09-13",3.81,4.0,3.755,3.755,2440.0],["2024-09-16",3.85,4.25,3.8,4.25,22780.0],["2024-09-17",4.25,4.25,3.955,4.0,4620.0],["2024-09-18",3.9,4.355,3.55,3.95,7260.0],["2024-09-19",3.95,4.245,3.9,4.015,4220.0],["2024-09-20",4.0,4.0,3.95,4.0,3460.0],["2024-09-23",4.045,4.195,3.95,3.95,2220.0],["2024-09-24",3.95,4.34,3.95,4.055,2120.0],["2024-09-25",4.05,4.05,3.9,3.99,4060.0],["2024-09-26",4.0,4.0,3.725,3.8,2660.0],["2024-09-27",4.0,4.125,3.9,3.995,2040.0],["2024-09-30",3.865,3.995,3.8,3.84,2380.0],["2024-10-01",3.985,4.0,3.55,3.925,2620.0],["2024-10-02",3.9,4.0,3.71,3.9,2420.0],["2024-10-03",3.95,3.95,3.7,3.75,980.0],["2024-10-04",3.885,3.95,3.705,3.75,2780.0],["2024-10-07",3.91,3.91,3.75,3.82,940.0],["2024-10-08",3.82,3.9,3.75,3.9,860.0],["2024-10-09",3.9,4.29,3.9,4.15,660.0],["2024-10-10",4.0,4.25,3.9,4.25,1560.0],["2024-10-11",4.1,4.1,3.9,4.0,240.0],["2024-10-14",4.245,4.4,4.105,4.4,3780.0],["2024-10-15",4.4,4.95,4.395,4.44,2200.0],["2024-10-16",4.55,4.55,4.55,4.55,340.0],["2024-10-17",4.55,4.55,4.55,4.55,0.0],["2024-10-18",4.55,4.6,4.55,4.59,720.0],["2024-10-21",4.75,4.93,4.25,4.55,1380.0],["2024-10-22",4.25,4.98,4.005,4.255,1540.0],["2024-10-23",4.69,4.69,4.25,4.405,440.0],["2024-10-24",4.095,4.45,4.095,4.45,1280.0],["2024-10-25",4.45,4.93,4.45,4.885,172640.0],["2024-10-28",4.15,4.595,3.67,4.375,207500.0],["2024-10-29",4.07,4.61,3.95,4.61,17580.0],["2024-10-30",4.65,5.35,4.355,5.15,17380.0],["2024-10-31",5.1,5.1,4.415,4.795,12680.0],["2024-11-01",4.795,5.3,4.75,5.2,6360.0],["2024-11-04",5.07,5.2,4.825,5.185,3080.0],["2024-11-05",4.625,5.0,4.625,4.95,800.0],["2024-11-06",4.75,4.95,4.505,4.85,3280.0],["2024-11-07",4.85,4.945,4.6,4.65,4980.0],["2024-11-08",4.7,4.925,4.6,4.845,2720.0],["2024-11-11",4.95,5.0,4.655,4.655,3660.0],["2024-11-12",3.85,4.4,3.505,3.8,60280.0],["2024-11-13",3.8,4.95,3.525,4.35,34620.0],["2024-11-14",4.005,4.6,3.87,4.3,19060.0],["2024-11-15",4.15,4.225,4.01,4.01,440.0],["2024-11-18",4.075,4.25,4.01,4.25,1180.0],["2024-11-19",4.195,4.195,4.1,4.125,380.0],["2024-11-20",3.905,4.11,3.905,4.1,540.0],["2024-11-21",4.1,4.11,3.98,4.07,2320.0],["2024-11-22",4.095,4.15,3.91,4.02,740.0],["2024-11-25",4.15,4.25,4.05,4.055,1520.0],["2024-11-26",4.05,4.18,3.93,4.1,1380.0],["2024-11-27",4.005,4.1,3.95,3.95,800.0],["2024-11-29",3.7,4.1,3.525,4.1,2760.0],["2024-12-02",3.95,4.13,3.925,4.13,3080.0],["2024-12-03",4.095,4.095,3.765,3.975,1040.0],["2024-12-04",3.9,4.135,3.75,4.135,1160.0],["2024-12-05",3.9,4.075,3.895,4.0,2120.0],["2024-12-06",4.05,4.165,4.0,4.0,4040.0],["2024-12-09",4.05,4.05,4.05,4.05,280.0],["2024-12-10",3.875,4.035,3.875,3.98,840.0],["2024-12-11",3.98,4.45,3.98,4.2,7000.0],["2024-12-12",4.245,4.25,4.005,4.25,340.0],["2024-12-13",4.3,4.3,4.005,4.25,1260.0],["2024-12-16",3.875,4.15,3.875,4.1,1060.0],["2024-12-17",4.1,4.45,3.9,4.25,3880.0],["2024-12-18",4.2,4.25,4.005,4.005,900.0],["2024-12-19",4.0,4.125,3.75,3.895,3400.0],["2024-12-20",3.895,4.14,3.76,4.0,2340.0],["2024-12-23",3.99,3.99,3.99,3.99,120.0],["2024-12-24",3.83,3.925,3.81,3.87,2760.0],["2024-12-26",3.995,4.15,3.905,4.12,7700.0],["2024-12-27",4.05,4.12,3.85,4.0,2540.0],["2024-12-30",3.765,3.99,3.765,3.99,1800.0],["2024-12-31",4.09,4.09,3.85,3.875,1380.0],["2025-01-02",4.0,4.05,4.0,4.04,3400.0],["2025-01-03",4.005,4.155,3.97,4.155,1460.0],["2025-01-06",4.25,4.375,4.035,4.3,8240.0],["2025-01-07",4.305,4.305,4.23,4.26,560.0],["2025-01-08",4.28,4.28,4.26,4.275,620.0],["2025-01-10",4.17,4.17,4.16,4.16,140.0],["2025-01-13",4.28,4.7,4.25,4.25,4820.0],["2025-01-14",4.5,4.5,4.11,4.255,1580.0],["2025-01-15",4.2,4.2,3.81,4.2,980.0],["2025-01-16",4.25,4.465,4.09,4.12,1600.0],["2025-01-17",4.31,4.31,4.1,4.1,1640.0],["2025-01-21",4.1,4.1,4.1,4.1,0.0],["2025-01-22",4.165,4.2,4.155,4.2,400.0],["2025-01-23",4.41,4.41,4.2,4.2,220.0],["2025-01-24",4.2,4.42,4.2,4.42,820.0],["2025-01-27",4.185,4.185,4.185,4.185,120.0],["2025-01-28",4.5,4.5,4.195,4.35,4780.0],["2025-01-29",4.285,4.285,4.285,4.285,100.0],["2025-01-30",4.215,4.335,4.2,4.245,1560.0],["2025-01-31",4.1,4.5,4.1,4.25,240.0],["2025-02-03",4.05,4.25,4.05,4.25,120.0],["2025-02-04",4.5,4.5,4.05,4.29,2600.0],["2025-02-05",4.4,4.4,4.31,4.31,200.0],["2025-02-06",4.275,4.4,4.275,4.4,600.0],["2025-02-07",4.4,4.465,4.3,4.3,1260.0],["2025-02-10",4.05,4.25,4.05,4.25,220.0],["2025-02-11",4.12,4.12,4.12,4.12,920.0],["2025-02-12",4.5,4.5,4.5,4.5,80.0],["2025-02-13",4.45,4.465,4.065,4.065,1740.0],["2025-02-14",4.0,4.205,4.0,4.205,160.0],["2025-02-18",4.15,4.2,4.0,4.2,3980.0],["2025-02-19",4.0,4.35,4.0,4.325,440.0],["2025-02-20",4.325,4.325,4.0,4.05,1500.0],["2025-02-21",4.305,4.305,4.305,4.305,60.0],["2025-02-24",4.31,4.5,4.11,4.31,6360.0],["2025-02-25",4.085,4.26,4.085,4.23,1900.0],["2025-02-26",4.085,4.085,4.085,4.085,80.0],["2025-02-27",4.085,4.215,4.085,4.215,160.0],["2025-02-28",4.225,4.25,4.085,4.085,260.0],["2025-03-03",4.15,4.15,4.005,4.005,7180.0],["2025-03-04",4.005,4.005,4.0,4.0,3060.0],["2025-03-05",4.0,4.0,4.0,4.0,40.0],["2025-03-06",4.005,4.25,4.0,4.25,240.0],["2025-03-07",3.91,4.25,3.91,4.125,1660.0],["2025-03-10",4.125,4.125,4.125,4.125,140.0],["2025-03-11",4.05,4.05,4.05,4.05,160.0],["2025-03-12",4.215,4.29,4.1,4.225,1720.0],["2025-03-13",4.025,4.2,4.025,4.195,1340.0],["2025-03-14",3.76,4.2,3.76,4.055,1520.0],["2025-03-17",4.0,4.2,3.955,3.955,200.0],["2025-03-18",3.955,3.955,3.955,3.955,0.0],["2025-03-19",3.95,3.95,3.75,3.75,840.0],["2025-03-20",3.85,4.0,3.85,4.0,2160.0],["2025-03-21",4.2,4.5,3.845,4.5,2960.0],["2025-03-24",4.5,4.5,4.255,4.45,2040.0],["2025-03-25",4.45,4.45,4.45,4.45,0.0],["2025-03-26",4.45,4.45,4.2,4.2,2240.0],["2025-03-27",4.4,4.4,4.4,4.4,460.0],["2025-03-28",4.24,4.24,4.0,4.05,5200.0],["2025-03-31",3.95,4.16,3.855,3.855,4880.0],["2025-04-01",3.855,3.855,3.75,3.78,2600.0],["2025-04-02",3.8,3.8,3.605,3.605,440.0],["2025-04-03",3.505,3.7,3.2,3.3,9400.0],["2025-04-04",3.74,3.74,2.755,3.35,7340.0],["2025-04-07",2.91,3.31,2.9,2.95,4220.0],["2025-04-08",3.565,3.7,2.885,3.03,212820.0],["2025-04-09",2.78,3.06,2.285,2.55,48960.0],["2025-04-10",2.35,2.55,2.35,2.55,10840.0],["2025-04-11",2.37,2.5,2.35,2.47,1800.0],["2025-04-14",2.45,2.5,2.3,2.4,4040.0],["2025-04-15",2.42,2.5,2.315,2.41,4360.0],["2025-04-16",2.4,2.6,2.4,2.6,1760.0],["2025-04-17",2.42,3.2,2.41,2.455,6760.0],["2025-04-21",2.53,2.725,2.405,2.725,6020.0],["2025-04-22",2.725,2.725,2.5,2.55,2280.0],["2025-04-23",2.54,2.56,2.43,2.56,1720.0],["2025-04-24",2.56,2.6,2.42,2.55,4040.0],["2025-04-25",2.645,2.645,2.575,2.575,1020.0],["2025-04-28",2.58,2.685,2.58,2.64,460.0],["2025-04-29",2.64,2.68,2.64,2.68,1080.0],["2025-04-30",2.445,2.8,2.405,2.65,3380.0],["2025-05-01",2.575,2.575,2.575,2.575,220.0],["2025-05-02",2.575,2.575,2.45,2.575,4020.0],["2025-05-05",2.575,2.735,2.575,2.66,5680.0],["2025-05-06",2.745,2.745,2.51,2.55,1580.0],["2025-05-07",2.615,2.95,2.5,2.95,48520.0],["2025-05-08",2.84,2.85,2.645,2.745,5600.0],["2025-05-09",3.465,4.07,3.1,3.85,907620.0],["2025-05-12",3.505,3.72,3.05,3.48,76980.0],["2025-05-13",3.4,3.5,3.085,3.095,17880.0],["2025-05-14",3.0,3.1,2.48,2.77,20040.0],["2025-05-15",2.6,3.09,2.515,2.8,33440.0],["2025-05-16",2.85,2.85,2.505,2.795,3900.0],["2025-05-19",2.61,2.655,2.505,2.655,4440.0],["2025-05-20",2.52,2.75,2.52,2.75,7160.0],["2025-05-21",2.6,2.8,2.6,2.72,2320.0],["2025-05-22",2.675,2.675,2.6,2.635,920.0],["2025-05-23",2.65,2.75,2.6,2.7,5160.0],["2025-05-27",2.665,2.685,2.61,2.65,1840.0],["2025-05-28",2.62,2.75,2.62,2.7,3640.0],["2025-05-29",2.7,2.735,2.505,2.7,2900.0],["2025-05-30",2.695,2.83,2.605,2.7,1500.0],["2025-06-02",3.23,4.5,2.83,3.65,448420.0],["2025-06-03",3.62,3.94,3.255,3.565,39400.0],["2025-06-04",3.46,3.65,3.4,3.4,19840.0],["2025-06-05",3.495,3.6,3.35,3.435,11440.0],["2025-06-06",3.87,3.87,3.4,3.59,26320.0],["2025-06-09",3.34,3.42,2.65,2.65,79640.0],["2025-06-10",2.73,3.2,2.73,2.91,22800.0],["2025-06-11",3.15,3.525,3.03,3.415,16240.0],["2025-06-12",3.4,3.415,3.205,3.25,11400.0],["2025-06-13",3.25,3.285,3.1,3.285,17780.0],["2025-06-16",3.35,3.65,3.335,3.51,31360.0],["2025-06-17",3.5,3.5,3.35,3.45,8980.0],["2025-06-18",3.365,3.61,3.3,3.555,10720.0],["2025-06-20",3.405,4.235,3.405,3.65,27280.0],["2025-06-23",3.305,3.5,2.8,2.95,48080.0],["2025-06-24",2.865,2.95,2.825,2.855,26920.0],["2025-06-25",2.895,2.95,2.85,2.88,6520.0],["2025-06-26",3.1,3.325,2.86,3.125,27760.0],["2025-06-27",3.135,3.29,2.855,2.855,39900.0],["2025-06-30",2.875,3.335,2.875,3.235,100320.0],["2025-07-01",3.285,3.555,3.235,3.455,22880.0],["2025-07-02",3.55,3.555,3.175,3.355,20860.0],["2025-07-03",3.315,3.49,3.315,3.32,17380.0],["2025-07-07",3.275,3.835,3.205,3.56,77980.0],["2025-07-08",3.62,4.35,3.46,4.075,109060.0],["2025-07-09",4.235,4.35,3.5,3.83,33600.0],["2025-07-10",3.85,3.96,3.615,3.685,12900.0],["2025-07-11",3.7,3.745,3.25,3.3,16040.0],["2025-07-14",3.35,3.7,3.3,3.55,25460.0],["2025-07-15",3.5,3.595,3.21,3.31,30920.0],["2025-07-16",3.49,4.5,3.4,4.25,86440.0],["2025-07-17",4.6,5.5,4.53,4.9,136440.0],["2025-07-18",4.97,5.05,4.05,4.6,44160.0],["2025-07-21",4.36,4.45,3.95,4.05,23280.0],["2025-07-22",3.99,4.2,3.85,3.97,11720.0],["2025-07-23",4.07,4.3,3.905,4.13,14360.0],["2025-07-24",4.225,4.25,3.9,3.9,8540.0],["2025-07-25",4.1,4.1,3.67,3.795,5120.0],["2025-07-28",3.95,4.05,3.5,3.67,4440.0],["2025-07-29",3.65,3.7,3.45,3.55,19760.0],["2025-07-30",3.45,4.04,3.45,3.95,19820.0],["2025-07-31",3.96,4.84,3.81,4.5,127700.0],["2025-08-01",4.63,4.89,3.8,3.95,335900.0],["2025-08-04",3.89,4.444,3.66,3.961,23500.0],["2025-08-05",4.17,4.59,3.81,4.44,51900.0],["2025-08-06",4.31,4.38,4.08,4.13,16900.0],["2025-08-07",4.12,4.4,4.12,4.186,67700.0],["2025-08-08",4.2,4.61,3.6,3.89,246500.0],["2025-08-11",3.77,3.77,3.34,3.36,45100.0],["2025-08-12",3.36,3.81,3.26,3.6,51200.0],["2025-08-13",3.54,3.73,3.412,3.62,64400.0],["2025-08-14",3.645,3.87,3.6,3.746,30400.0],["2025-08-15",3.775,3.85,3.63,3.63,13200.0],["2025-08-18",3.64,3.8,3.62,3.76,15900.0],["2025-08-19",3.67,3.896,3.47,3.78,24700.0],["2025-08-20",3.77,3.83,3.71,3.76,5500.0],["2025-08-21",3.77,3.77,3.7,3.76,1300.0],["2025-08-22",3.74,4.0,3.52,4.0,20800.0],["2025-08-25",3.83,4.289,3.72,4.06,275500.0],["2025-08-26",3.88,4.34,3.88,4.19,25600.0],["2025-08-27",4.15,4.3,4.041,4.28,15500.0],["2025-08-28",4.28,4.28,4.13,4.167,2800.0],["2025-08-29",4.42,4.42,4.2,4.32,8500.0],["2025-09-02",4.275,4.32,4.17,4.17,5300.0],["2025-09-03",4.17,4.29,4.095,4.1,12500.0],["2025-09-04",4.075,4.15,3.99,4.07,22600.0],["2025-09-05",4.01,4.155,3.98,4.01,21000.0],["2025-09-08",3.91,4.0,3.72,3.9,22800.0],["2025-09-09",4.0,4.0,3.58,3.7,32100.0],["2025-09-10",3.74,3.99,3.74,3.91,8800.0],["2025-09-11",3.81,3.99,3.73,3.91,4500.0],["2025-09-12",3.91,4.03,3.91,4.0,8100.0],["2025-09-15",3.95,4.0,3.875,3.97,18500.0],["2025-09-16",10.76,12.62,7.9,9.5,41389100.0],["2025-09-17",7.4,8.57,6.885,8.56,581900.0],["2025-09-18",7.71,8.45,7.4,7.43,180700.0],["2025-09-19",7.02,9.37,7.02,7.89,244600.0],["2025-09-22",7.56,7.82,7.27,7.31,63100.0],["2025-09-23",7.13,8.1,7.11,7.5,125200.0],["2025-09-24",7.31,7.49,6.3,7.0,55400.0],["2025-09-25",6.99,7.05,6.86,6.86,17200.0],["2025-09-26",6.68,6.86,6.068,6.23,29600.0],["2025-09-29",6.11,6.11,5.61,5.8,35400.0],["2025-09-30",5.64,6.056,5.64,5.98,16700.0],["2025-10-01",5.97,5.98,5.48,5.52,30700.0],["2025-10-02",5.21,6.03,5.21,5.68,40800.0],["2025-10-03",5.75,5.91,5.65,5.85,49600.0],["2025-10-06",6.0,6.4,6.0,6.38,40500.0],["2025-10-07",6.38,6.42,6.26,6.37,21800.0],["2025-10-08",6.23,6.255,6.01,6.11,379000.0],["2025-10-09",5.83,6.06,5.6,5.69,64500.0],["2025-10-10",5.62,5.79,4.85,4.87,45000.0],["2025-10-13",4.99,5.217,4.96,5.09,17100.0],["2025-10-14",5.25,5.78,5.11,5.71,31200.0],["2025-10-15",5.58,5.615,5.18,5.27,15900.0],["2025-10-16",5.26,5.26,4.83,4.85,22800.0],["2025-10-17",4.87,4.933,4.65,4.76,4256400.0],["2025-10-20",6.05,6.86,5.616,6.41,11345500.0],["2025-10-21",5.72,6.76,5.72,6.65,277400.0],["2025-10-22",6.36,7.19,5.91,6.91,288500.0],["2025-10-23",6.27,6.7,6.19,6.3,50100.0],["2025-10-24",6.31,6.45,5.67,5.67,56000.0],["2025-10-27",5.11,5.44,5.1,5.13,78500.0],["2025-10-28",4.97,5.273,4.97,5.01,1280400.0],["2025-10-29",4.98,5.62,4.93,5.27,130100.0],["2025-10-30",5.2,5.48,5.015,5.19,56500.0],["2025-10-31",5.17,5.6,5.15,5.43,46000.0],["2025-11-03",5.49,5.59,5.2,5.36,29900.0],["2025-11-04",5.35,5.397,5.01,5.14,22400.0],["2025-11-05",4.914,5.28,4.88,4.94,30700.0],["2025-11-06",5.01,5.24,4.66,4.875,36400.0],["2025-11-07",4.89,5.36,4.747,5.17,30300.0],["2025-11-10",5.16,5.5,5.1,5.25,13700.0],["2025-11-11",5.281,5.44,5.25,5.31,13500.0],["2025-11-12",5.57,5.59,5.27,5.37,28100.0],["2025-11-13",5.35,5.35,5.01,5.02,9200.0],["2025-11-14",5.12,5.275,5.02,5.04,13600.0],["2025-11-17",5.07,5.49,5.07,5.35,7400.0],["2025-11-18",5.225,5.45,5.22,5.45,5700.0],["2025-11-19",5.34,5.34,5.04,5.04,5900.0],["2025-11-20",5.04,5.109,5.0,5.01,5700.0],["2025-11-21",5.0,5.26,4.8,5.22,13100.0],["2025-11-24",5.56,5.591,5.24,5.56,23800.0],["2025-11-25",6.35,6.5,5.35,6.49,105600.0],["2025-11-26",6.58,6.8,6.35,6.78,39200.0],["2025-11-28",6.76,7.344,6.69,7.28,51600.0],["2025-12-01",6.75,7.155,6.32,6.73,45500.0],["2025-12-02",6.92,7.24,5.67,5.78,74100.0],["2025-12-03",6.04,6.245,5.79,6.15,28700.0],["2025-12-04",6.15,7.23,5.85,7.215,46500.0],["2025-12-05",7.59,9.38,7.22,9.02,166300.0],["2025-12-08",9.31,10.464,7.51,7.86,284600.0],["2025-12-09",8.27,8.674,7.17,7.55,87400.0],["2025-12-10",7.49,9.0,7.22,8.69,53400.0],["2025-12-11",8.33,8.9,8.16,8.63,43600.0],["2025-12-12",8.45,8.45,6.01,6.4,105200.0],["2025-12-15",6.35,6.35,5.198,5.38,93800.0],["2025-12-16",5.54,6.3,5.54,6.12,58100.0],["2025-12-17",6.26,6.356,5.51,5.52,48400.0],["2025-12-18",5.825,7.18,5.54,6.42,182700.0],["2025-12-19",6.66,7.1,6.55,6.91,87100.0],["2025-12-22",6.97,7.36,6.57,7.18,42200.0],["2025-12-23",7.05,7.29,7.0,7.04,28100.0],["2025-12-24",7.17,7.29,6.91,6.99,13200.0],["2025-12-26",6.9,7.09,6.296,6.43,37900.0],["2025-12-29",6.16,6.37,5.504,5.52,92300.0],["2025-12-30",5.55,5.8,5.35,5.47,28600.0],["2025-12-31",5.42,5.82,5.35,5.7,15400.0],["2026-01-02",5.61,5.87,5.61,5.71,19200.0],["2026-01-05",5.71,6.1,5.71,5.84,35300.0],["2026-01-06",5.8,6.0,5.675,5.74,21100.0],["2026-01-07",5.875,6.05,5.75,5.76,26000.0],["2026-01-08",5.76,6.136,5.76,6.03,5600.0],["2026-01-09",5.81,6.128,5.76,5.82,12500.0],["2026-01-12",5.84,6.33,5.84,6.03,32800.0],["2026-01-13",5.93,6.115,5.84,5.91,15400.0],["2026-01-14",5.97,6.19,5.81,6.02,10800.0],["2026-01-15",6.089,6.6,6.089,6.31,18800.0],["2026-01-16",6.43,6.5,6.08,6.48,22600.0],["2026-01-20",6.43,6.844,6.29,6.35,11700.0],["2026-01-21",6.383,6.383,6.02,6.285,11400.0],["2026-01-22",6.41,6.5,6.24,6.38,11200.0],["2026-01-23",6.66,7.5,6.405,6.99,43600.0],["2026-01-26",6.93,7.38,6.63,7.1,22400.0],["2026-01-27",7.01,7.065,6.79,6.83,8700.0],["2026-01-28",6.8,6.8,6.6,6.61,9300.0],["2026-01-29",6.64,6.74,6.28,6.31,12700.0],["2026-01-30",6.16,6.578,6.16,6.43,6300.0],["2026-02-02",6.48,6.95,6.251,6.675,30600.0],["2026-02-03",6.488,6.488,6.2,6.2,9700.0],["2026-02-04",6.18,6.39,5.88,6.04,18600.0],["2026-02-05",6.189,6.22,5.75,5.8,10400.0],["2026-02-06",5.63,6.0,5.61,5.8,12100.0],["2026-02-09",5.915,5.953,5.73,5.77,11400.0],["2026-02-10",5.77,5.99,5.65,5.942,6500.0],["2026-02-11",5.69,5.895,5.63,5.8,7300.0],["2026-02-12",5.7,6.28,5.61,5.69,11300.0],["2026-02-13",5.65,5.93,5.62,5.62,7100.0],["2026-02-17",5.61,5.79,5.6,5.61,6900.0],["2026-02-18",5.72,5.74,5.66,5.66,4200.0],["2026-02-19",5.93,5.93,5.67,5.75,3000.0],["2026-02-20",5.971,6.18,5.63,5.75,4600.0],["2026-02-23",5.95,5.95,5.61,5.62,4100.0],["2026-02-24",5.61,5.73,5.61,5.73,3300.0],["2026-02-25",5.78,5.78,5.695,5.77,13400.0],["2026-02-26",5.67,6.25,5.66,5.67,13600.0],["2026-02-27",5.746,5.746,5.22,5.47,5100.0],["2026-03-02",5.43,5.45,5.09,5.27,9700.0],["2026-03-03",5.25,5.25,4.39,4.616,18600.0],["2026-03-04",4.61,4.67,4.381,4.616,7200.0],["2026-03-05",4.59,4.59,4.06,4.136,14500.0],["2026-03-06",4.14,4.325,4.01,4.02,5200.0],["2026-03-09",3.98,3.98,3.285,3.408,40300.0],["2026-03-10",3.54,4.28,3.49,4.1,22000.0],["2026-03-11",3.965,4.07,3.805,3.93,5300.0],["2026-03-12",3.7,4.283,3.21,4.0,31000.0],["2026-03-13",4.0,4.21,3.93,3.93,9800.0],["2026-03-16",3.87,3.99,3.738,3.99,15400.0],["2026-03-17",3.9,4.035,3.73,3.73,10500.0],["2026-03-18",3.856,3.92,3.75,3.75,4500.0],["2026-03-19",3.75,3.86,3.46,3.637,6500.0],["2026-03-20",3.63,3.63,3.49,3.6,4300.0],["2026-03-23",3.39,3.7,3.14,3.378,7100.0],["2026-03-24",3.41,3.97,3.4,3.726,9400.0],["2026-03-25",3.5,3.745,3.43,3.45,6100.0],["2026-03-26",3.37,3.63,3.37,3.39,3600.0],["2026-03-27",3.49,4.07,3.36,3.82,229300.0],["2026-03-30",4.08,4.33,3.34,3.63,3775500.0],["2026-03-31",3.73,4.202,3.388,3.73,181100.0],["2026-04-01",3.66,5.3,3.55,4.97,483700.0],["2026-04-02",4.52,4.61,3.65,3.85,69000.0],["2026-04-06",4.05,4.179,3.51,3.84,44400.0],["2026-04-07",3.599,4.14,3.599,4.14,26600.0],["2026-04-08",4.05,4.116,3.78,4.06,42600.0],["2026-04-09",3.714,4.83,3.714,4.24,177300.0],["2026-04-10",3.74,4.07,3.525,3.67,62500.0],["2026-04-13",3.653,3.98,3.62,3.85,23800.0],["2026-04-14",3.99,4.132,3.711,3.9,21600.0],["2026-04-15",3.96,4.78,3.96,4.65,71200.0],["2026-04-16",4.78,5.32,4.58,4.84,137300.0],["2026-04-17",5.0,6.98,4.86,6.5,466700.0],["2026-04-20",7.467,11.48,7.1,9.79,2517900.0],["2026-04-21",10.23,12.23,9.83,11.32,683200.0],["2026-04-22",11.52,12.43,7.145,7.7,653400.0],["2026-04-23",7.8,8.43,7.21,7.81,148600.0],["2026-04-24",7.71,11.0,7.71,9.26,545000.0],["2026-04-27",9.5,9.769,4.95,6.84,460300.0],["2026-04-28",6.54,7.74,6.4,6.78,169900.0],["2026-04-29",6.92,7.12,6.11,6.93,96300.0],["2026-04-30",6.66,7.25,6.09,6.99,76600.0],["2026-05-01",6.87,8.8,6.87,8.435,160600.0],["2026-05-04",8.18,8.29,7.09,7.365,110900.0],["2026-05-05",7.28,7.76,7.05,7.63,72200.0],["2026-05-06",7.52,8.24,7.52,7.6,60800.0],["2026-05-07",7.68,7.85,6.68,6.78,66700.0],["2026-05-08",6.8,7.195,6.25,6.4,64400.0],["2026-05-11",6.33,6.58,5.94,6.15,65400.0],["2026-05-12",6.08,6.31,5.695,5.75,35000.0],["2026-05-13",5.85,6.19,5.77,5.99,43400.0],["2026-05-14",5.93,5.93,5.17,5.35,85400.0],["2026-05-15",5.25,5.375,4.42,4.58,74300.0],["2026-05-18",4.49,4.89,4.49,4.68,74300.0],["2026-05-19",4.91,5.4,4.855,5.07,94000.0],["2026-05-20",5.2,5.77,5.002,5.46,56500.0],["2026-05-21",5.44,5.7,5.32,5.63,23900.0],["2026-05-22",5.6,5.66,5.21,5.35,34200.0],["2026-05-26",5.52,5.88,5.28,5.78,45400.0],["2026-05-27",5.72,6.0,5.3,5.3,34200.0],["2026-05-28",5.49,6.095,5.28,5.91,49200.0],["2026-05-29",5.93,6.43,5.673,6.36,58400.0],["2026-06-01",6.35,6.35,5.72,5.83,31700.0],["2026-06-02",5.98,5.98,5.58,5.67,19200.0],["2026-06-03",5.62,5.7,5.3,5.5,29200.0],["2026-06-04",5.93,6.0,5.61,6.0,22900.0],["2026-06-05",5.98,6.15,5.469,5.94,30200.0],["2026-06-08",5.89,6.35,5.702,5.8,29200.0],["2026-06-09",5.81,6.13,5.785,5.9,13100.0],["2026-06-10",6.31,6.74,6.0,6.39,65500.0],["2026-06-11",6.45,6.71,6.26,6.31,16700.0],["2026-06-12",6.31,6.446,6.06,6.08,34000.0],["2026-06-15",5.93,5.93,4.92,4.94,66000.0],["2026-06-16",4.94,5.055,4.61,4.73,91800.0],["2026-06-17",4.59,5.23,4.59,4.62,60700.0],["2026-06-18",4.61,4.89,4.46,4.68,35800.0],["2026-06-22",4.54,4.75,4.47,4.56,18800.0],["2026-06-23",4.48,4.682,4.257,4.44,17000.0],["2026-06-24",4.51,4.6,4.23,4.23,15200.0],["2026-06-25",4.19,4.375,4.0,4.15,21600.0],["2026-06-26",4.07,4.37,4.0,4.18,22900.0],["2026-06-29",4.12,4.37,4.12,4.29,16300.0],["2026-06-30",4.4,4.52,4.26,4.26,9400.0],["2026-07-01",4.27,4.54,4.26,4.44,9500.0],["2026-07-02",4.45,4.55,4.39,4.4,7600.0],["2026-07-06",4.5,4.614,4.33,4.33,5800.0],["2026-07-07",4.23,4.33,4.19,4.19,6100.0],["2026-07-08",4.23,4.23,3.693,3.89,16600.0],["2026-07-09",3.89,4.39,3.55,4.05,38800.0],["2026-07-10",4.01,5.214,4.01,5.04,54100.0],["2026-07-13",5.03,5.1,4.71,4.71,18800.0],["2026-07-14",4.662,5.06,4.56,4.74,25700.0],["2026-07-15",4.78,4.86,4.6,4.86,15300.0],["2026-07-16",4.84,5.05,4.62,4.65,16100.0],["2026-07-17",4.6,4.73,4.3,4.32,18500.0],["2026-07-20",4.23,4.464,4.21,4.21,8500.0],["2026-07-21",4.36,4.65,4.145,4.56,268800.0],["2026-07-22",4.57,4.675,4.365,4.44,13200.0],["2026-07-23",4.25,4.52,4.25,4.47,8600.0],["2026-07-24",4.35,4.53,4.21,4.245,15900.0],["2026-07-27",4.34,4.34,4.05,4.2,4600.0],["2026-07-28",4.08,4.315,4.08,4.26,19900.0],["2026-07-29",4.305,4.305,4.09,4.14,8500.0],["2026-07-30",4.412,4.412,4.18,4.2,7200.0],["2026-07-31",4.23,4.29,4.14,4.28,8200.0],["2026-08-03",4.31,4.53,4.24,4.3,19100.0],["2026-08-04",4.503,4.77,4.49,4.63,14500.0],["2026-08-05",4.64,4.654,4.39,4.48,14000.0],["2026-08-06",4.437,4.73,4.37,4.73,12600.0],["2026-08-07",4.689,4.77,4.563,4.57,8600.0],["2026-08-10",4.639,4.77,4.51,4.63,12900.0],["2026-08-12",4.6,5.319,4.6,4.73,1191200.0],["2026-08-13",8.47,19.93,7.07,11.72,101519124.0],["2026-08-14",10.01,12.23,8.67,9.99,2879092.225735],["2026-08-17",10.2,11,8.5,9.08,650505.221182],["2026-08-18",8.88,10.75,8.88,9.35,428345.555032],["2026-08-19",9.06,9.51,8.4,8.82,150335.212537]]}