{"t":"FUFU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-12-09",9.82,9.82,9.71,9.71,406400.0],["2021-12-10",9.7,9.72,9.7,9.7,552900.0],["2021-12-13",9.72,9.72,9.72,9.72,3900.0],["2021-12-14",9.72,9.72,9.7,9.72,371000.0],["2021-12-15",9.72,9.72,9.72,9.72,0.0],["2021-12-16",9.72,9.72,9.72,9.72,0.0],["2021-12-17",9.7,9.705,9.7,9.7,36700.0],["2021-12-20",9.7,9.71,9.7,9.71,28000.0],["2021-12-21",9.72,9.72,9.72,9.72,400.0],["2021-12-22",9.75,9.75,9.75,9.75,300.0],["2021-12-23",9.75,9.75,9.75,9.75,0.0],["2021-12-27",9.75,9.75,9.75,9.75,0.0],["2021-12-28",9.75,9.75,9.75,9.75,0.0],["2021-12-29",9.74,9.74,9.74,9.74,100.0],["2021-12-30",9.741,9.741,9.74,9.74,1900.0],["2021-12-31",9.74,9.76,9.74,9.76,16100.0],["2022-01-03",9.76,9.76,9.76,9.76,0.0],["2022-01-04",9.76,9.76,9.76,9.76,0.0],["2022-01-05",9.75,9.79,9.75,9.79,400.0],["2022-01-06",9.75,9.76,9.75,9.75,3100.0],["2022-01-07",9.75,9.75,9.75,9.75,3100.0],["2022-01-10",9.74,9.74,9.74,9.74,2100.0],["2022-01-11",9.74,9.74,9.74,9.74,5400.0],["2022-01-12",9.74,9.74,9.74,9.74,0.0],["2022-01-13",9.75,9.75,9.75,9.75,500.0],["2022-01-14",9.75,9.75,9.75,9.75,0.0],["2022-01-18",9.75,9.75,9.75,9.75,0.0],["2022-01-19",9.75,9.75,9.75,9.75,800.0],["2022-01-20",9.75,9.75,9.75,9.75,0.0],["2022-01-21",9.75,9.75,9.75,9.75,0.0],["2022-01-24",9.74,9.74,9.74,9.74,100.0],["2022-01-25",9.85,9.85,9.75,9.79,528200.0],["2022-01-26",9.8,9.8,9.79,9.79,134500.0],["2022-01-27",9.81,9.85,9.81,9.85,6600.0],["2022-01-28",9.81,9.84,9.8,9.84,1300.0],["2022-01-31",9.84,9.84,9.84,9.84,0.0],["2022-02-01",9.78,9.801,9.78,9.801,1200.0],["2022-02-02",9.801,9.801,9.801,9.801,0.0],["2022-02-03",9.78,9.821,9.78,9.821,2700.0],["2022-02-04",9.81,9.83,9.81,9.83,200.0],["2022-02-07",9.83,9.83,9.8,9.8,600.0],["2022-02-08",9.813,9.815,9.8,9.815,225300.0],["2022-02-09",9.815,9.815,9.815,9.815,0.0],["2022-02-10",9.8,9.815,9.8,9.8,25800.0],["2022-02-11",9.8,9.8,9.8,9.8,27000.0],["2022-02-14",9.8,9.8,9.8,9.8,150000.0],["2022-02-15",9.8,9.8,9.8,9.8,0.0],["2022-02-16",9.8,9.8,9.8,9.8,0.0],["2022-02-17",9.8,9.8,9.8,9.8,0.0],["2022-02-18",9.796,9.796,9.78,9.78,3500.0],["2022-02-22",9.82,9.82,9.82,9.82,300.0],["2022-02-23",9.807,9.807,9.807,9.807,100.0],["2022-02-24",9.78,9.78,9.78,9.78,2100.0],["2022-02-25",9.78,9.78,9.78,9.78,0.0],["2022-02-28",9.78,9.78,9.78,9.78,0.0],["2022-03-01",9.78,9.78,9.78,9.78,0.0],["2022-03-02",9.78,9.78,9.78,9.78,0.0],["2022-03-03",9.78,9.78,9.78,9.78,0.0],["2022-03-04",9.78,9.78,9.78,9.78,0.0],["2022-03-07",9.78,9.78,9.78,9.78,46300.0],["2022-03-08",9.79,9.79,9.78,9.78,26600.0],["2022-03-09",9.78,9.78,9.78,9.78,0.0],["2022-03-10",9.78,9.78,9.78,9.78,0.0],["2022-03-11",9.78,9.78,9.78,9.78,0.0],["2022-03-14",9.78,9.78,9.78,9.78,0.0],["2022-03-15",9.8,9.8,9.8,9.8,100.0],["2022-03-16",9.8,9.8,9.8,9.8,0.0],["2022-03-17",9.8,9.8,9.8,9.8,0.0],["2022-03-18",9.8,9.8,9.8,9.8,0.0],["2022-03-21",9.8,9.8,9.8,9.8,0.0],["2022-03-22",9.8,9.8,9.8,9.8,3000.0],["2022-03-23",9.8,9.8,9.8,9.8,0.0],["2022-03-24",9.8,9.8,9.8,9.8,0.0],["2022-03-25",9.79,9.79,9.79,9.79,3400.0],["2022-03-28",9.79,9.79,9.79,9.79,0.0],["2022-03-29",9.79,9.81,9.79,9.8,4000.0],["2022-03-30",9.8,9.8,9.8,9.8,100.0],["2022-03-31",9.84,9.84,9.8,9.81,1900.0],["2022-04-01",9.81,9.81,9.805,9.805,5100.0],["2022-04-04",9.82,9.83,9.82,9.83,25200.0],["2022-04-05",9.83,9.84,9.83,9.84,6700.0],["2022-04-06",9.835,9.84,9.835,9.84,1600.0],["2022-04-07",9.83,9.835,9.83,9.835,10600.0],["2022-04-08",9.835,9.835,9.835,9.835,0.0],["2022-04-11",9.83,9.834,9.83,9.834,500.0],["2022-04-12",9.84,9.84,9.84,9.84,1500.0],["2022-04-13",9.84,9.84,9.84,9.84,0.0],["2022-04-14",9.84,9.84,9.84,9.84,0.0],["2022-04-18",9.84,9.85,9.84,9.85,30000.0],["2022-04-19",9.85,9.85,9.85,9.85,0.0],["2022-04-20",9.86,9.86,9.86,9.86,1200.0],["2022-04-21",9.86,9.86,9.86,9.86,0.0],["2022-04-22",9.86,9.86,9.86,9.86,0.0],["2022-04-25",9.86,9.86,9.86,9.86,0.0],["2022-04-26",9.86,9.86,9.86,9.86,0.0],["2022-04-27",9.87,9.87,9.83,9.83,10000.0],["2022-04-28",9.83,9.83,9.83,9.83,0.0],["2022-04-29",9.83,9.83,9.83,9.83,5000.0],["2022-05-02",9.83,9.83,9.83,9.83,0.0],["2022-05-03",9.83,9.83,9.83,9.83,0.0],["2022-05-04",9.88,9.88,9.88,9.88,100.0],["2022-05-05",9.88,9.88,9.88,9.88,0.0],["2022-05-06",9.88,9.88,9.88,9.88,0.0],["2022-05-09",9.86,9.86,9.86,9.86,100.0],["2022-05-10",9.85,9.85,9.85,9.85,300.0],["2022-05-11",9.85,9.85,9.85,9.85,0.0],["2022-05-12",9.85,9.85,9.85,9.85,0.0],["2022-05-13",9.84,9.84,9.84,9.84,1300.0],["2022-05-16",9.84,9.84,9.84,9.84,300.0],["2022-05-17",9.84,9.84,9.83,9.835,19100.0],["2022-05-18",9.835,9.835,9.835,9.835,400.0],["2022-05-19",9.83,9.83,9.83,9.83,100.0],["2022-05-20",9.83,9.83,9.83,9.83,0.0],["2022-05-23",9.84,9.845,9.84,9.845,3500.0],["2022-05-24",9.845,9.845,9.845,9.845,0.0],["2022-05-25",9.845,9.845,9.845,9.845,0.0],["2022-05-26",9.84,9.86,9.84,9.84,19900.0],["2022-05-27",9.85,9.85,9.85,9.85,5800.0],["2022-05-31",9.85,9.857,9.845,9.85,4100.0],["2022-06-01",9.85,9.85,9.85,9.85,0.0],["2022-06-02",9.88,9.88,9.88,9.88,1300.0],["2022-06-03",9.89,9.89,9.89,9.89,10000.0],["2022-06-06",9.85,9.85,9.85,9.85,100.0],["2022-06-07",9.89,9.89,9.87,9.87,10200.0],["2022-06-08",9.87,9.87,9.87,9.87,0.0],["2022-06-09",9.87,9.87,9.87,9.87,0.0],["2022-06-10",9.87,9.87,9.87,9.87,0.0],["2022-06-13",9.86,9.86,9.86,9.86,200.0],["2022-06-14",9.86,9.86,9.86,9.86,0.0],["2022-06-15",9.86,9.86,9.86,9.86,0.0],["2022-06-16",9.86,9.86,9.86,9.86,0.0],["2022-06-17",9.86,9.86,9.86,9.86,0.0],["2022-06-21",9.86,9.86,9.86,9.86,0.0],["2022-06-22",9.89,9.89,9.89,9.89,100.0],["2022-06-23",9.89,9.89,9.89,9.89,0.0],["2022-06-24",9.89,9.89,9.89,9.89,5000.0],["2022-06-27",9.89,9.89,9.89,9.89,0.0],["2022-06-28",9.89,9.89,9.89,9.89,0.0],["2022-06-29",9.89,9.89,9.89,9.89,0.0],["2022-06-30",9.89,9.89,9.89,9.89,0.0],["2022-07-01",9.89,9.89,9.89,9.89,0.0],["2022-07-05",9.89,9.89,9.89,9.89,0.0],["2022-07-06",9.87,9.87,9.87,9.87,200.0],["2022-07-07",9.87,9.87,9.87,9.87,0.0],["2022-07-08",9.87,9.87,9.87,9.87,0.0],["2022-07-11",9.87,9.87,9.87,9.87,0.0],["2022-07-12",9.87,9.87,9.87,9.87,0.0],["2022-07-13",9.87,9.88,9.87,9.88,15300.0],["2022-07-14",9.88,9.88,9.88,9.88,0.0],["2022-07-15",9.9,9.94,9.9,9.94,42500.0],["2022-07-18",9.92,9.92,9.9,9.9,1000.0],["2022-07-19",9.9,9.9,9.9,9.9,0.0],["2022-07-20",9.9,9.9,9.9,9.9,0.0],["2022-07-21",9.9,9.9,9.9,9.9,0.0],["2022-07-22",9.92,9.92,9.92,9.92,100.0],["2022-07-25",9.91,9.92,9.895,9.9,52500.0],["2022-07-26",9.9,9.91,9.9,9.9,50600.0],["2022-07-27",9.9,9.9,9.9,9.9,0.0],["2022-07-28",9.9,9.9,9.9,9.9,500.0],["2022-07-29",9.9,9.9,9.9,9.9,100.0],["2022-08-01",9.91,9.91,9.91,9.91,900.0],["2022-08-02",9.91,9.91,9.91,9.91,300.0],["2022-08-03",9.9,9.91,9.9,9.91,200.0],["2022-08-04",9.91,9.91,9.91,9.91,100.0],["2022-08-05",9.91,9.91,9.91,9.91,700.0],["2022-08-08",9.91,9.91,9.91,9.91,100.0],["2022-08-09",9.91,9.91,9.91,9.91,100.0],["2022-08-10",9.91,9.91,9.91,9.91,400.0],["2022-08-11",9.91,9.91,9.89,9.89,189900.0],["2022-08-12",9.9,9.91,9.9,9.9,12900.0],["2022-08-15",9.9,9.9,9.9,9.9,0.0],["2022-08-16",9.9,9.9,9.9,9.9,0.0],["2022-08-17",9.9,9.9,9.88,9.88,223500.0],["2022-08-18",9.88,9.88,9.88,9.88,0.0],["2022-08-19",9.88,9.88,9.88,9.88,0.0],["2022-08-22",9.88,9.88,9.88,9.88,0.0],["2022-08-23",9.88,9.88,9.88,9.88,0.0],["2022-08-24",9.88,9.88,9.88,9.88,0.0],["2022-08-25",9.88,9.88,9.88,9.88,0.0],["2022-08-26",9.88,9.88,9.88,9.88,0.0],["2022-08-29",9.91,9.92,9.9,9.9,17400.0],["2022-08-30",9.9,9.9,9.9,9.9,384200.0],["2022-08-31",9.9,9.9,9.9,9.9,23300.0],["2022-09-01",9.9,9.91,9.9,9.91,17200.0],["2022-09-02",9.91,9.91,9.91,9.91,0.0],["2022-09-06",9.91,9.91,9.91,9.91,0.0],["2022-09-07",9.91,9.91,9.91,9.91,0.0],["2022-09-08",9.91,9.91,9.91,9.91,0.0],["2022-09-09",9.91,9.91,9.91,9.91,0.0],["2022-09-12",9.9,9.9,9.9,9.9,500.0],["2022-09-13",9.9,9.9,9.9,9.9,0.0],["2022-09-14",9.9,9.9,9.9,9.9,0.0],["2022-09-15",9.9,9.9,9.9,9.9,0.0],["2022-09-16",9.9,9.9,9.9,9.9,0.0],["2022-09-19",9.9,9.9,9.9,9.9,0.0],["2022-09-20",9.9,9.9,9.9,9.9,500.0],["2022-09-21",9.9,9.9,9.9,9.9,0.0],["2022-09-22",9.935,9.935,9.9,9.9,2100.0],["2022-09-23",9.92,9.92,9.92,9.92,1000.0],["2022-09-26",9.91,9.91,9.9,9.9,4300.0],["2022-09-27",9.9,9.91,9.9,9.91,12000.0],["2022-09-28",9.91,9.91,9.91,9.91,11500.0],["2022-09-29",9.91,9.91,9.91,9.91,0.0],["2022-09-30",9.93,9.93,9.93,9.93,10900.0],["2022-10-03",9.93,9.93,9.93,9.93,0.0],["2022-10-04",9.925,9.93,9.925,9.93,2700.0],["2022-10-05",9.93,9.93,9.93,9.93,0.0],["2022-10-06",9.93,9.93,9.93,9.93,0.0],["2022-10-07",9.92,9.92,9.92,9.92,300.0],["2022-10-10",9.92,9.92,9.92,9.92,0.0],["2022-10-11",9.92,9.939,9.92,9.92,51000.0],["2022-10-12",9.92,9.92,9.92,9.92,100.0],["2022-10-13",9.92,9.92,9.92,9.92,0.0],["2022-10-14",9.92,9.92,9.92,9.92,100.0],["2022-10-17",9.92,9.92,9.92,9.92,0.0],["2022-10-18",9.92,9.92,9.92,9.92,0.0],["2022-10-19",9.92,9.92,9.92,9.92,0.0],["2022-10-20",9.92,9.92,9.92,9.92,100.0],["2022-10-21",9.92,9.92,9.92,9.92,100.0],["2022-10-24",9.92,9.92,9.92,9.92,10800.0],["2022-10-25",9.94,9.98,9.94,9.98,3700.0],["2022-10-26",9.98,9.98,9.98,9.98,3100.0],["2022-10-27",9.98,9.98,9.98,9.98,0.0],["2022-10-28",9.98,9.98,9.98,9.98,0.0],["2022-10-31",9.997,9.997,9.997,9.997,200.0],["2022-11-01",9.997,9.997,9.997,9.997,0.0],["2022-11-02",9.98,9.99,9.98,9.98,5100.0],["2022-11-03",9.98,9.98,9.98,9.98,0.0],["2022-11-04",9.98,9.98,9.98,9.98,0.0],["2022-11-07",9.98,9.98,9.98,9.98,0.0],["2022-11-08",9.98,9.98,9.98,9.98,0.0],["2022-11-09",9.98,9.98,9.98,9.98,0.0],["2022-11-10",9.98,9.98,9.98,9.98,200.0],["2022-11-11",9.98,9.98,9.98,9.98,0.0],["2022-11-14",9.99,9.99,9.99,9.99,100000.0],["2022-11-15",9.98,9.98,9.98,9.98,1500.0],["2022-11-16",9.98,9.98,9.98,9.98,0.0],["2022-11-17",9.99,9.99,9.98,9.98,10000.0],["2022-11-18",9.99,9.99,9.99,9.99,2600.0],["2022-11-21",9.99,9.99,9.99,9.99,0.0],["2022-11-22",9.99,9.99,9.99,9.99,36300.0],["2022-11-23",9.99,9.99,9.99,9.99,2500.0],["2022-11-25",9.99,9.99,9.99,9.99,0.0],["2022-11-28",10.02,10.02,10.02,10.02,13100.0],["2022-11-29",10.02,10.02,10.02,10.02,0.0],["2022-11-30",9.99,9.99,9.99,9.99,200.0],["2022-12-01",9.99,9.99,9.99,9.99,0.0],["2022-12-02",9.99,9.99,9.99,9.99,1200.0],["2022-12-05",9.99,9.99,9.99,9.99,3600.0],["2022-12-06",9.99,9.99,9.99,9.99,0.0],["2022-12-07",9.99,9.99,9.99,9.99,0.0],["2022-12-08",9.99,9.99,9.99,9.99,0.0],["2022-12-09",9.99,9.99,9.97,9.99,9100.0],["2022-12-12",9.99,9.99,9.99,9.99,10500.0],["2022-12-13",9.99,9.99,9.99,9.99,0.0],["2022-12-14",9.99,9.99,9.99,9.99,3400.0],["2022-12-15",9.98,9.98,9.98,9.98,100.0],["2022-12-16",10.0,10.02,10.0,10.02,500.0],["2022-12-19",10.01,10.02,9.97,10.02,10400.0],["2022-12-20",10.01,10.02,10.01,10.02,6400.0],["2022-12-21",10.02,10.02,10.02,10.02,0.0],["2022-12-22",10.05,10.05,10.02,10.02,600.0],["2022-12-23",10.02,10.02,10.02,10.02,0.0],["2022-12-27",10.03,10.03,10.02,10.03,1700.0],["2022-12-28",10.04,10.04,10.04,10.04,600.0],["2022-12-29",10.14,10.14,10.1,10.1,300.0],["2022-12-30",10.1,10.1,10.1,10.1,0.0],["2023-01-03",10.12,10.12,10.12,10.12,100.0],["2023-01-04",10.11,10.19,10.11,10.19,16200.0],["2023-01-05",10.19,10.19,10.19,10.19,0.0],["2023-01-06",10.19,10.19,10.19,10.19,0.0],["2023-01-09",10.11,10.12,10.105,10.12,27300.0],["2023-01-10",10.12,10.125,10.12,10.125,9400.0],["2023-01-11",10.13,10.13,10.13,10.13,5900.0],["2023-01-12",10.13,10.13,10.13,10.13,0.0],["2023-01-13",10.15,10.15,10.15,10.15,11600.0],["2023-01-17",10.17,10.17,10.17,10.17,1000.0],["2023-01-18",10.16,10.165,10.16,10.165,23500.0],["2023-01-19",10.16,10.17,10.16,10.17,300600.0],["2023-01-20",10.17,10.17,10.17,10.17,300.0],["2023-01-23",10.17,10.18,10.16,10.17,4700.0],["2023-01-24",10.17,10.18,10.16,10.18,52400.0],["2023-01-25",10.18,10.2,10.18,10.2,23500.0],["2023-01-26",10.2,10.2,10.2,10.2,300.0],["2023-01-27",10.19,10.2,10.19,10.2,700.0],["2023-01-30",10.2,10.2,10.18,10.18,5900.0],["2023-01-31",10.2,10.2,10.19,10.19,600.0],["2023-02-01",10.19,10.19,10.19,10.19,0.0],["2023-02-02",10.19,10.19,10.19,10.19,400.0],["2023-02-03",10.19,10.19,10.19,10.19,0.0],["2023-02-06",10.19,10.19,10.19,10.19,300.0],["2023-02-07",10.2,10.2,10.2,10.2,3300.0],["2023-02-08",10.205,10.24,10.205,10.23,41200.0],["2023-02-09",10.23,10.23,10.23,10.23,0.0],["2023-02-10",10.21,10.22,10.21,10.21,38100.0],["2023-02-13",10.21,10.21,10.21,10.21,0.0],["2023-02-14",10.22,10.22,10.22,10.22,1900.0],["2023-02-15",10.22,10.22,10.22,10.22,0.0],["2023-02-16",10.22,10.22,10.22,10.22,0.0],["2023-02-17",10.25,10.25,10.22,10.22,1200.0],["2023-02-21",10.225,10.24,10.22,10.24,21300.0],["2023-02-22",10.24,10.26,10.24,10.255,9800.0],["2023-02-23",10.25,10.27,10.25,10.27,3400.0],["2023-02-24",10.27,10.27,10.27,10.27,1800.0],["2023-02-27",10.27,10.27,10.27,10.27,0.0],["2023-02-28",10.27,10.27,10.27,10.27,0.0],["2023-03-01",10.27,10.27,10.27,10.27,0.0],["2023-03-02",10.28,10.29,10.28,10.29,1500.0],["2023-03-03",10.29,10.29,10.29,10.29,0.0],["2023-03-06",10.29,10.29,10.29,10.29,0.0],["2023-03-07",10.29,10.29,10.29,10.29,0.0],["2023-03-08",10.3,10.3,10.3,10.3,3000.0],["2023-03-09",10.3,10.3,10.3,10.3,0.0],["2023-03-10",10.3,10.3,10.3,10.3,0.0],["2023-03-13",10.29,10.29,10.29,10.29,1200.0],["2023-03-14",10.29,10.29,10.29,10.29,0.0],["2023-03-15",10.29,10.29,10.29,10.29,0.0],["2023-03-16",10.29,10.29,10.29,10.29,0.0],["2023-03-17",10.33,10.33,10.33,10.33,100.0],["2023-03-20",10.33,10.33,10.33,10.33,0.0],["2023-03-21",10.33,10.33,10.33,10.33,100.0],["2023-03-22",10.33,10.33,10.33,10.33,0.0],["2023-03-23",10.34,10.34,10.34,10.34,300.0],["2023-03-24",10.34,10.34,10.325,10.34,67300.0],["2023-03-27",10.34,10.34,10.34,10.34,0.0],["2023-03-28",10.34,10.34,10.34,10.34,0.0],["2023-03-29",10.3,10.3,10.3,10.3,100.0],["2023-03-30",10.3,10.3,10.3,10.3,0.0],["2023-03-31",10.3,10.3,10.3,10.3,0.0],["2023-04-03",10.3,10.3,10.3,10.3,200.0],["2023-04-04",10.3,10.3,10.3,10.3,0.0],["2023-04-05",10.3,10.3,10.3,10.3,0.0],["2023-04-06",10.3,10.3,10.3,10.3,0.0],["2023-04-10",10.3,10.3,10.3,10.3,0.0],["2023-04-11",10.34,10.35,10.33,10.33,5000.0],["2023-04-12",10.33,10.33,10.33,10.33,0.0],["2023-04-13",10.36,10.36,10.36,10.36,2700.0],["2023-04-14",10.37,10.37,10.37,10.37,45900.0],["2023-04-17",10.39,10.39,10.38,10.39,3400.0],["2023-04-18",10.37,10.38,10.37,10.38,1300.0],["2023-04-19",10.38,10.49,10.38,10.49,300.0],["2023-04-20",10.41,10.43,10.4,10.42,450500.0],["2023-04-21",10.41,10.42,10.41,10.41,8700.0],["2023-04-24",10.41,10.415,10.405,10.41,163000.0],["2023-04-25",10.41,10.415,10.41,10.415,34800.0],["2023-04-26",10.42,10.42,10.42,10.42,6400.0],["2023-04-27",10.45,10.45,10.41,10.41,300.0],["2023-04-28",10.41,10.43,10.41,10.425,357600.0],["2023-05-01",10.425,10.435,10.42,10.43,9600.0],["2023-05-02",10.43,10.44,10.43,10.44,5600.0],["2023-05-03",10.44,10.45,10.44,10.45,600100.0],["2023-05-04",10.44,10.456,10.44,10.45,4500.0],["2023-05-05",10.455,10.47,10.45,10.47,504500.0],["2023-05-08",10.46,10.47,10.45,10.45,74900.0],["2023-05-09",10.45,10.468,10.45,10.468,3800.0],["2023-05-10",10.46,10.695,10.46,10.622,8900.0],["2023-05-11",10.622,10.622,10.622,10.622,0.0],["2023-05-12",10.495,10.495,10.46,10.46,4300.0],["2023-05-15",10.5,10.5,10.46,10.46,1100.0],["2023-05-16",10.46,10.55,10.46,10.48,474300.0],["2023-05-17",10.49,10.506,10.49,10.506,4700.0],["2023-05-18",10.52,10.54,10.51,10.52,258900.0],["2023-05-19",10.8,10.8,10.53,10.54,356900.0],["2023-05-22",10.59,11.12,10.55,11.12,9100.0],["2023-05-23",10.5,11.025,10.5,10.68,2900.0],["2023-05-24",10.8,10.88,10.56,10.609,18300.0],["2023-05-25",11.084,11.084,10.5,10.5,800.0],["2023-05-26",10.51,10.58,10.5,10.575,6300.0],["2023-05-30",10.51,11.145,10.46,10.575,4300.0],["2023-05-31",10.55,11.527,10.5,10.56,8500.0],["2023-06-01",10.51,11.065,10.51,10.63,11400.0],["2023-06-02",10.63,10.63,10.63,10.63,0.0],["2023-06-05",11.206,11.206,10.51,10.62,5800.0],["2023-06-06",10.965,10.98,10.602,10.62,6100.0],["2023-06-07",10.5,10.625,10.5,10.625,2100.0],["2023-06-08",10.63,10.63,10.53,10.53,1100.0],["2023-06-09",10.53,10.53,10.53,10.53,0.0],["2023-06-12",10.53,10.53,10.53,10.53,0.0],["2023-06-13",10.53,10.53,10.53,10.53,500.0],["2023-06-14",10.53,10.53,10.53,10.53,0.0],["2023-06-15",10.53,10.6,10.53,10.6,2900.0],["2023-06-16",10.6,10.6,10.6,10.6,0.0],["2023-06-20",10.6,10.6,10.6,10.6,0.0],["2023-06-21",10.6,10.6,10.6,10.6,0.0],["2023-06-22",10.6,10.6,10.6,10.6,100.0],["2023-06-23",10.53,10.53,10.53,10.53,200.0],["2023-06-26",10.53,10.53,10.53,10.53,0.0],["2023-06-27",10.95,10.95,10.57,10.57,2400.0],["2023-06-28",10.57,10.57,10.57,10.57,0.0],["2023-06-29",10.53,10.53,10.53,10.53,600.0],["2023-06-30",10.53,10.53,10.53,10.53,0.0],["2023-07-03",10.53,10.53,10.53,10.53,0.0],["2023-07-05",10.53,10.53,10.53,10.53,0.0],["2023-07-06",10.53,10.53,10.53,10.53,0.0],["2023-07-07",10.53,10.61,10.53,10.6,1400.0],["2023-07-10",10.6,10.6,10.6,10.6,0.0],["2023-07-11",10.6,10.6,10.6,10.6,1300.0],["2023-07-12",10.6,10.6,10.6,10.6,0.0],["2023-07-13",10.564,10.57,10.564,10.57,300.0],["2023-07-14",10.55,10.55,10.55,10.55,500.0],["2023-07-17",10.55,10.55,10.55,10.55,0.0],["2023-07-18",10.55,10.55,10.55,10.55,200.0],["2023-07-19",10.55,10.55,10.55,10.55,0.0],["2023-07-20",10.56,10.56,10.56,10.56,100.0],["2023-07-21",10.57,10.57,10.57,10.57,400.0],["2023-07-24",10.95,10.95,10.95,10.95,100.0],["2023-07-25",10.95,10.95,10.95,10.95,0.0],["2023-07-26",10.58,10.58,10.58,10.58,1100.0],["2023-07-27",10.58,10.58,10.58,10.58,0.0],["2023-07-28",10.59,10.59,10.59,10.59,100.0],["2023-07-31",10.597,10.597,10.597,10.597,300.0],["2023-08-01",10.61,10.61,10.605,10.61,4000.0],["2023-08-02",10.61,10.62,10.6,10.62,800.0],["2023-08-03",10.61,10.62,10.61,10.62,300.0],["2023-08-04",11.44,11.44,10.605,10.605,1800.0],["2023-08-07",10.605,10.605,10.605,10.605,400.0],["2023-08-08",10.57,10.57,10.57,10.57,1300.0],["2023-08-09",10.65,10.65,10.65,10.65,200.0],["2023-08-10",10.65,10.65,10.63,10.64,11000.0],["2023-08-11",10.64,10.64,10.64,10.64,0.0],["2023-08-14",10.64,10.64,10.64,10.64,0.0],["2023-08-15",10.64,10.64,10.64,10.64,0.0],["2023-08-16",10.64,10.79,10.64,10.64,5900.0],["2023-08-17",10.64,10.64,10.64,10.64,0.0],["2023-08-18",10.64,10.64,10.64,10.64,0.0],["2023-08-21",10.64,10.64,10.64,10.64,0.0],["2023-08-22",10.66,10.7,10.66,10.695,1000.0],["2023-08-23",10.65,10.72,10.65,10.69,2600.0],["2023-08-24",10.69,10.69,10.69,10.69,0.0],["2023-08-25",10.69,10.69,10.69,10.69,0.0],["2023-08-28",10.715,10.715,10.715,10.715,600.0],["2023-08-29",10.72,10.72,10.72,10.72,2100.0],["2023-08-30",10.73,10.73,10.725,10.725,205700.0],["2023-08-31",10.73,10.73,10.73,10.73,25000.0],["2023-09-01",10.73,10.73,10.73,10.73,0.0],["2023-09-05",10.73,10.73,10.73,10.73,0.0],["2023-09-06",10.73,10.73,10.73,10.73,2700.0],["2023-09-07",10.725,10.725,10.72,10.72,1000.0],["2023-09-08",10.72,10.72,10.72,10.72,7700.0],["2023-09-11",10.72,10.72,10.72,10.72,0.0],["2023-09-12",10.73,10.73,10.73,10.73,19300.0],["2023-09-13",10.73,10.73,10.73,10.73,0.0],["2023-09-14",10.73,10.73,10.73,10.73,0.0],["2023-09-15",10.72,10.72,10.71,10.71,38500.0],["2023-09-18",10.71,10.71,10.71,10.71,0.0],["2023-09-19",10.71,10.71,10.71,10.71,800.0],["2023-09-20",10.7,10.7,10.7,10.7,2700.0],["2023-09-21",10.7,10.7,10.7,10.7,0.0],["2023-09-22",10.7,10.7,10.7,10.7,200.0],["2023-09-25",10.7,10.7,10.7,10.7,34700.0],["2023-09-26",10.72,10.72,10.72,10.72,200.0],["2023-09-27",10.73,10.74,10.72,10.73,202600.0],["2023-09-28",10.73,10.73,10.73,10.73,23000.0],["2023-09-29",10.73,10.73,10.73,10.73,12300.0],["2023-10-02",10.73,10.73,10.73,10.73,0.0],["2023-10-03",10.73,10.73,10.73,10.73,1300.0],["2023-10-04",10.73,10.73,10.73,10.73,0.0],["2023-10-05",10.75,10.75,10.72,10.72,20300.0],["2023-10-06",10.72,10.72,10.72,10.72,100.0],["2023-10-09",10.72,10.72,10.72,10.72,0.0],["2023-10-10",10.72,10.72,10.72,10.72,0.0],["2023-10-11",10.72,10.72,10.72,10.72,0.0],["2023-10-12",10.72,10.72,10.72,10.72,1100.0],["2023-10-13",10.72,10.72,10.72,10.72,0.0],["2023-10-16",10.72,10.72,10.72,10.72,0.0],["2023-10-17",10.72,10.72,10.72,10.72,0.0],["2023-10-18",10.72,10.72,10.72,10.72,82100.0],["2023-10-19",10.72,10.72,10.72,10.72,1000.0],["2023-10-20",10.72,10.72,10.72,10.72,0.0],["2023-10-23",10.72,10.72,10.72,10.72,0.0],["2023-10-24",10.72,10.72,10.72,10.72,0.0],["2023-10-25",10.72,10.72,10.72,10.72,0.0],["2023-10-26",10.72,10.72,10.72,10.72,6400.0],["2023-10-27",10.72,10.72,10.72,10.72,0.0],["2023-10-30",10.72,10.72,10.72,10.72,0.0],["2023-10-31",10.72,10.72,10.72,10.72,200.0],["2023-11-01",10.72,10.72,10.72,10.72,56600.0],["2023-11-02",10.725,10.73,10.725,10.73,22500.0],["2023-11-03",10.73,10.73,10.73,10.73,2000.0],["2023-11-06",10.73,10.73,10.73,10.73,0.0],["2023-11-07",10.74,10.745,10.74,10.745,4100.0],["2023-11-08",10.745,10.745,10.745,10.745,0.0],["2023-11-09",10.745,10.745,10.745,10.745,0.0],["2023-11-10",10.745,10.745,10.745,10.745,0.0],["2023-11-13",10.77,10.77,10.755,10.77,13900.0],["2023-11-14",10.77,10.77,10.77,10.77,0.0],["2023-11-15",10.77,10.78,10.77,10.78,6400.0],["2023-11-16",10.78,10.78,10.78,10.78,1600.0],["2023-11-17",10.78,10.78,10.78,10.78,0.0],["2023-11-20",10.78,10.78,10.78,10.78,300.0],["2023-11-21",10.78,10.78,10.78,10.78,0.0],["2023-11-22",10.79,10.79,10.79,10.79,10100.0],["2023-11-24",10.8,10.8,10.8,10.8,600.0],["2023-11-27",10.78,10.79,10.78,10.79,7600.0],["2023-11-28",10.79,10.79,10.79,10.79,0.0],["2023-11-29",10.79,10.79,10.79,10.79,0.0],["2023-11-30",10.78,10.8,10.78,10.8,11500.0],["2023-12-01",10.8,10.8,10.8,10.8,0.0],["2023-12-04",10.8,10.8,10.8,10.8,50000.0],["2023-12-05",10.78,10.82,10.78,10.82,500.0],["2023-12-06",10.82,10.82,10.82,10.82,0.0],["2023-12-07",10.81,10.81,10.81,10.81,15900.0],["2023-12-08",10.81,10.81,10.81,10.81,0.0],["2023-12-11",10.8,10.82,10.8,10.8,1700.0],["2023-12-12",10.805,10.81,10.805,10.81,5400.0],["2023-12-13",10.805,10.805,10.805,10.805,100.0],["2023-12-14",10.8,10.805,10.8,10.8,4000.0],["2023-12-15",10.8,10.8,10.8,10.8,0.0],["2023-12-18",10.81,10.81,10.8,10.8,8600.0],["2023-12-19",10.81,10.88,10.8,10.88,39400.0],["2023-12-20",10.88,10.88,10.88,10.88,0.0],["2023-12-21",10.87,10.87,10.86,10.86,1600.0],["2023-12-22",10.87,10.87,10.87,10.87,100.0],["2023-12-26",10.87,10.87,10.865,10.865,3500.0],["2023-12-27",10.865,10.865,10.865,10.865,0.0],["2023-12-28",10.88,10.95,10.88,10.95,204600.0],["2023-12-29",10.91,10.92,10.91,10.91,27100.0],["2024-01-02",10.91,10.91,10.91,10.91,5400.0],["2024-01-03",10.91,10.91,10.9,10.9,18000.0],["2024-01-04",10.9,10.9,10.9,10.9,0.0],["2024-01-05",10.9,10.9,10.89,10.89,100100.0],["2024-01-08",10.93,10.93,10.93,10.93,200.0],["2024-01-09",10.93,10.93,10.93,10.93,73100.0],["2024-01-10",10.93,11.02,10.927,11.0,148000.0],["2024-01-11",10.98,10.98,10.98,10.98,100.0],["2024-01-12",11.0,11.01,11.0,11.0,25600.0],["2024-01-16",11.0,11.0,11.0,11.0,0.0],["2024-01-17",11.0,11.0,11.0,11.0,0.0],["2024-01-18",11.0,11.0,11.0,11.0,0.0],["2024-01-19",10.98,10.98,10.98,10.98,2000.0],["2024-01-22",10.98,10.98,10.98,10.98,0.0],["2024-01-23",10.98,10.98,10.98,10.98,0.0],["2024-01-24",11.01,11.06,11.01,11.05,232800.0],["2024-01-25",11.05,11.154,11.05,11.1,40300.0],["2024-01-26",11.1,11.13,11.1,11.11,155000.0],["2024-01-29",11.11,11.11,11.09,11.1,24800.0],["2024-01-30",11.1,11.12,11.08,11.08,121100.0],["2024-01-31",11.08,11.08,11.08,11.08,0.0],["2024-02-01",11.08,11.08,11.08,11.08,0.0],["2024-02-02",11.08,11.08,11.08,11.08,0.0],["2024-02-05",11.1,11.1,11.1,11.1,6300.0],["2024-02-06",11.16,11.21,11.16,11.18,164000.0],["2024-02-07",11.95,11.95,11.2,11.21,2800.0],["2024-02-08",11.2,11.2,11.15,11.15,500.0],["2024-02-09",11.16,11.16,11.11,11.11,3700.0],["2024-02-12",11.11,11.11,11.1,11.11,10200.0],["2024-02-13",11.12,11.12,11.12,11.12,100.0],["2024-02-14",11.21,11.24,11.15,11.2,10500.0],["2024-02-15",11.2,11.2,11.2,11.2,500.0],["2024-02-16",11.2,11.2,11.2,11.2,500.0],["2024-02-20",11.19,11.27,11.14,11.21,75400.0],["2024-02-21",11.22,11.22,11.13,11.13,2500.0],["2024-02-22",11.16,11.19,11.1,11.19,68000.0],["2024-02-23",10.4,10.61,7.1,7.36,49600.0],["2024-02-26",7.72,9.57,6.95,9.11,32600.0],["2024-02-27",8.5,8.55,5.28,7.85,106700.0],["2024-02-28",6.2,8.27,6.2,8.25,48200.0],["2024-02-29",8.02,8.74,5.01,6.03,72900.0],["2024-03-01",7.0,9.943,6.1,6.38,207400.0],["2024-03-04",12.29,18.32,11.9,13.13,7585700.0],["2024-03-05",11.39,11.4,8.0,10.04,599300.0],["2024-03-06",9.6,10.3,8.19,8.5,144900.0],["2024-03-07",8.11,8.67,6.38,6.611,398900.0],["2024-03-08",6.56,6.647,5.65,6.0,197000.0],["2024-03-11",6.02,6.4,5.55,5.72,122200.0],["2024-03-12",5.85,5.88,4.6,4.77,116000.0],["2024-03-13",4.9,5.2,4.321,4.78,168300.0],["2024-03-14",4.48,4.69,4.26,4.42,40400.0],["2024-03-15",4.3,4.4,4.04,4.4,147900.0],["2024-03-18",4.19,4.5,3.806,4.08,196400.0],["2024-03-19",4.35,5.45,4.02,5.4,617700.0],["2024-03-20",5.6,5.6,4.4,4.89,260400.0],["2024-03-21",4.75,5.25,4.6,5.05,175400.0],["2024-03-22",5.06,5.081,4.65,4.72,122200.0],["2024-03-25",4.76,5.55,4.76,5.4,177400.0],["2024-03-26",5.4,5.5,4.9,4.99,103400.0],["2024-03-27",5.1,5.2,4.9,4.97,61900.0],["2024-03-28",5.05,5.12,4.85,4.943,78000.0],["2024-04-01",4.8,4.91,4.1,4.34,101400.0],["2024-04-02",4.21,4.51,4.1,4.31,97600.0],["2024-04-03",4.3,4.5,4.22,4.3,17000.0],["2024-04-04",4.31,4.43,4.13,4.17,65100.0],["2024-04-05",4.15,4.39,4.0,4.13,49200.0],["2024-04-08",4.18,4.37,4.1,4.15,41000.0],["2024-04-09",4.15,4.3,3.965,3.99,171100.0],["2024-04-10",4.05,4.4,4.0,4.35,121400.0],["2024-04-11",4.5,4.52,3.9,4.29,427800.0],["2024-04-12",4.1,4.27,3.87,3.87,165200.0],["2024-04-15",4.0,4.105,3.39,3.41,130000.0],["2024-04-16",3.58,3.6,2.32,2.82,228500.0],["2024-04-17",2.95,2.994,2.576,2.84,27300.0],["2024-04-18",2.81,3.21,2.81,3.0,76200.0],["2024-04-19",3.07,3.55,2.71,3.01,162100.0],["2024-04-22",3.17,3.29,2.86,2.87,47700.0],["2024-04-23",2.9,3.04,2.52,2.74,261800.0],["2024-04-24",2.84,3.05,2.75,2.97,45700.0],["2024-04-25",2.98,3.28,2.8,3.02,215300.0],["2024-04-26",3.16,3.33,2.96,3.09,188600.0],["2024-04-29",3.05,3.35,3.05,3.09,68200.0],["2024-04-30",3.265,3.3,2.694,2.83,96100.0],["2024-05-01",2.76,3.18,2.73,2.8,249100.0],["2024-05-02",2.84,2.943,2.65,2.87,163800.0],["2024-05-03",2.97,3.1,2.8,2.81,82400.0],["2024-05-06",2.82,3.018,2.555,2.63,205200.0],["2024-05-07",2.601,2.8,2.5,2.65,198900.0],["2024-05-08",2.76,3.05,2.67,2.86,118500.0],["2024-05-09",2.88,3.3,2.87,3.15,188600.0],["2024-05-10",3.27,3.4,2.8,2.96,116100.0],["2024-05-13",2.88,3.06,2.88,2.96,55700.0],["2024-05-14",2.92,3.02,2.8,2.87,54100.0],["2024-05-15",2.98,3.46,2.89,3.45,198500.0],["2024-05-16",3.21,3.7,3.19,3.47,162400.0],["2024-05-17",3.37,3.63,3.3,3.53,97400.0],["2024-05-20",3.63,3.655,3.3,3.4,101300.0],["2024-05-21",3.54,4.0,3.41,3.7,281100.0],["2024-05-22",3.73,3.83,3.42,3.51,122400.0],["2024-05-23",3.41,3.525,3.226,3.36,67000.0],["2024-05-24",3.27,3.54,3.27,3.38,32900.0],["2024-05-28",3.45,3.7,3.31,3.52,61900.0],["2024-05-29",3.5,3.647,3.43,3.5,87400.0],["2024-05-30",3.51,3.583,3.36,3.48,65400.0],["2024-05-31",3.41,3.58,3.275,3.31,59300.0],["2024-06-03",3.4,3.549,3.37,3.42,30900.0],["2024-06-04",3.449,4.0,3.42,3.87,158400.0],["2024-06-05",3.95,4.03,3.59,3.69,80400.0],["2024-06-06",3.59,3.865,3.57,3.65,62300.0],["2024-06-07",4.0,4.0,3.54,3.72,208500.0],["2024-06-10",3.98,3.98,3.45,3.57,112600.0],["2024-06-11",3.56,3.56,3.0,3.17,140700.0],["2024-06-12",3.22,3.75,3.2,3.66,223500.0],["2024-06-13",3.57,3.961,3.57,3.89,119600.0],["2024-06-14",3.77,4.0,3.6,3.84,82400.0],["2024-06-17",3.95,3.95,3.64,3.69,31000.0],["2024-06-18",3.7,3.76,3.5,3.5,30800.0],["2024-06-20",3.54,3.9,3.54,3.9,78900.0],["2024-06-21",3.89,6.437,3.75,6.2,2463400.0],["2024-06-24",5.05,5.69,4.5,5.2,723000.0],["2024-06-25",5.21,7.0,4.95,6.705,781900.0],["2024-06-26",6.75,7.39,5.5,6.1,792000.0],["2024-06-27",5.9,6.3,4.61,5.265,306900.0],["2024-06-28",5.41,5.526,4.63,4.7,151600.0],["2024-07-01",4.77,5.186,4.4,4.48,178000.0],["2024-07-02",4.47,4.866,4.2,4.29,140300.0],["2024-07-03",4.22,4.78,4.22,4.38,68100.0],["2024-07-05",4.14,4.62,3.84,4.34,216100.0],["2024-07-08",4.45,5.0,4.35,4.7,114800.0],["2024-07-09",4.79,5.5,4.51,5.19,239400.0],["2024-07-10",5.09,5.44,4.5,4.57,234600.0],["2024-07-11",4.74,4.79,4.06,4.18,204500.0],["2024-07-12",4.15,4.43,4.11,4.29,107600.0],["2024-07-15",4.65,5.4,4.51,4.75,260800.0],["2024-07-16",4.82,5.26,4.52,4.97,276500.0],["2024-07-17",4.9,4.965,4.6,4.78,200200.0],["2024-07-18",4.77,5.08,4.58,4.87,191000.0],["2024-07-19",4.82,5.85,4.82,5.75,514900.0],["2024-07-22",5.85,6.2,5.19,5.74,412800.0],["2024-07-23",5.7,6.33,5.11,5.34,554200.0],["2024-07-24",5.56,5.56,4.74,5.14,305200.0],["2024-07-25",5.0,5.31,4.78,5.015,207700.0],["2024-07-26",5.17,5.35,4.6,4.75,138400.0],["2024-07-29",4.89,4.965,4.3,4.3,219100.0],["2024-07-30",4.38,4.88,3.91,3.93,269300.0],["2024-07-31",3.99,4.65,3.99,4.51,154500.0],["2024-08-01",4.48,4.48,4.09,4.11,93800.0],["2024-08-02",3.96,4.15,3.79,4.07,145500.0],["2024-08-05",3.21,4.079,3.2,3.82,145800.0],["2024-08-06",3.88,4.18,3.82,4.0,58600.0],["2024-08-07",4.1,4.14,3.61,3.81,101600.0],["2024-08-08",3.89,4.72,3.8,4.56,102900.0],["2024-08-09",4.5,4.75,4.32,4.48,55600.0],["2024-08-12",4.48,4.78,4.44,4.76,47300.0],["2024-08-13",4.9,5.03,4.8,5.01,98500.0],["2024-08-14",5.0,5.01,4.68,5.0,48400.0],["2024-08-15",5.08,5.08,4.77,4.88,76200.0],["2024-08-16",4.88,5.18,4.7,4.92,46400.0],["2024-08-19",4.85,4.96,4.6,4.84,58000.0],["2024-08-20",4.66,5.03,4.225,4.3,248900.0],["2024-08-21",4.45,4.49,4.26,4.27,131300.0],["2024-08-22",4.33,4.58,4.28,4.54,130900.0],["2024-08-23",4.42,4.64,4.32,4.35,121800.0],["2024-08-26",4.43,4.43,4.08,4.25,55200.0],["2024-08-27",4.2,4.358,4.18,4.3,23200.0],["2024-08-28",4.3,4.4,4.119,4.3,52900.0],["2024-08-29",4.3,4.78,4.3,4.78,53300.0],["2024-08-30",4.86,4.86,4.51,4.51,76900.0],["2024-09-03",4.45,4.62,4.1,4.32,78500.0],["2024-09-04",4.27,4.36,4.1,4.16,43400.0],["2024-09-05",4.24,4.49,4.15,4.43,46500.0],["2024-09-06",4.55,4.55,4.04,4.37,52100.0],["2024-09-09",4.45,4.563,4.37,4.45,32900.0],["2024-09-10",4.45,4.45,4.161,4.44,20600.0],["2024-09-11",4.4,4.6,4.32,4.6,40500.0],["2024-09-12",4.6,5.04,4.49,4.92,75200.0],["2024-09-13",4.95,5.05,4.88,5.05,91300.0],["2024-09-16",5.05,5.05,4.76,4.85,12000.0],["2024-09-17",4.9,4.95,4.76,4.88,19100.0],["2024-09-18",5.0,5.0,4.6,4.77,45800.0],["2024-09-19",4.95,4.95,3.81,4.13,186900.0],["2024-09-20",4.2,4.414,3.44,3.44,448700.0],["2024-09-23",3.52,4.19,3.52,3.85,149500.0],["2024-09-24",3.92,4.09,3.8,3.93,33200.0],["2024-09-25",4.0,4.325,3.941,4.17,66700.0],["2024-09-26",4.36,4.39,4.0,4.25,75300.0],["2024-09-27",4.29,4.67,4.238,4.35,93000.0],["2024-09-30",4.22,4.22,3.85,4.04,51200.0],["2024-10-01",4.22,4.22,3.8,3.97,40400.0],["2024-10-02",3.97,4.189,3.881,4.1,22900.0],["2024-10-03",4.055,4.19,4.0,4.19,37400.0],["2024-10-04",4.24,4.25,3.801,4.06,104200.0],["2024-10-07",4.114,4.15,3.802,3.87,50600.0],["2024-10-08",3.82,4.09,3.82,4.01,36900.0],["2024-10-09",4.06,4.06,3.91,3.99,15300.0],["2024-10-10",3.92,4.03,3.83,3.85,18400.0],["2024-10-11",3.9,4.069,3.9,3.97,17100.0],["2024-10-14",4.09,4.73,3.91,4.6,164000.0],["2024-10-15",4.55,4.8,4.26,4.67,115400.0],["2024-10-16",4.74,4.74,4.3,4.6,35300.0],["2024-10-17",4.69,4.69,4.05,4.52,28400.0],["2024-10-18",4.52,4.7,4.4,4.59,68100.0],["2024-10-21",4.63,4.63,4.32,4.44,25800.0],["2024-10-22",4.52,4.865,4.45,4.77,52100.0],["2024-10-23",4.76,4.88,4.64,4.77,53800.0],["2024-10-24",4.86,4.99,4.7,4.99,48400.0],["2024-10-25",5.0,5.0,4.773,4.84,21800.0],["2024-10-28",4.84,4.954,4.59,4.9,65400.0],["2024-10-29",4.99,5.65,4.76,4.9,201700.0],["2024-10-30",4.9,5.25,4.61,5.03,48900.0],["2024-10-31",5.1,5.1,4.57,4.77,63400.0],["2024-11-01",4.803,4.9,4.66,4.75,27800.0],["2024-11-04",4.81,4.81,4.48,4.56,19800.0],["2024-11-05",4.49,4.754,4.48,4.57,62900.0],["2024-11-06",4.7,5.01,4.66,4.86,182800.0],["2024-11-07",4.86,5.01,4.45,4.69,139000.0],["2024-11-08",4.79,4.82,4.431,4.68,114000.0],["2024-11-11",5.1,5.73,4.65,5.55,441100.0],["2024-11-12",5.37,5.8,4.98,5.8,353900.0],["2024-11-13",5.83,6.05,5.155,5.34,576000.0],["2024-11-14",5.37,5.787,5.1,5.13,151000.0],["2024-11-15",5.13,5.72,5.13,5.4,167200.0],["2024-11-18",5.59,6.24,5.36,5.72,276900.0],["2024-11-19",5.75,5.859,5.18,5.47,136900.0],["2024-11-20",5.55,5.65,5.16,5.26,122600.0],["2024-11-21",5.35,5.39,5.0,5.01,179400.0],["2024-11-22",5.11,5.38,4.89,5.36,131400.0],["2024-11-25",5.37,5.516,5.11,5.4,120700.0],["2024-11-26",5.26,5.46,4.83,5.01,133400.0],["2024-11-27",5.14,5.29,4.97,5.24,119900.0],["2024-11-29",5.29,5.75,5.206,5.46,115000.0],["2024-12-02",5.53,5.6,5.18,5.22,156700.0],["2024-12-03",5.2,5.36,5.1,5.25,77700.0],["2024-12-04",5.32,5.79,5.32,5.6,134500.0],["2024-12-05",5.84,6.0,5.29,5.3,259800.0],["2024-12-06",5.57,6.0,5.112,5.99,298100.0],["2024-12-09",5.86,6.02,5.56,5.82,204600.0],["2024-12-10",5.63,5.95,5.3,5.47,146600.0],["2024-12-11",5.62,5.75,5.211,5.4,183200.0],["2024-12-12",5.31,6.05,5.31,5.66,262600.0],["2024-12-13",5.6,5.6,5.06,5.17,239200.0],["2024-12-16",5.6,5.89,5.3,5.65,311200.0],["2024-12-17",5.78,5.78,5.45,5.62,185200.0],["2024-12-18",5.65,5.65,5.06,5.16,163800.0],["2024-12-19",5.42,5.42,5.06,5.08,139900.0],["2024-12-20",5.0,5.2,4.84,4.84,321700.0],["2024-12-23",5.02,5.05,4.76,4.96,113400.0],["2024-12-24",5.01,5.44,4.93,5.4,98600.0],["2024-12-26",5.41,5.46,5.2,5.4,146600.0],["2024-12-27",5.29,5.48,5.13,5.19,143700.0],["2024-12-30",5.21,5.21,4.81,5.02,132000.0],["2024-12-31",5.11,5.16,4.86,4.95,117700.0],["2025-01-02",4.96,5.7,4.96,5.6,287900.0],["2025-01-03",5.46,5.88,5.41,5.68,195500.0],["2025-01-06",5.88,5.98,5.69,5.96,185500.0],["2025-01-07",5.7,5.91,5.35,5.35,130000.0],["2025-01-08",5.32,5.57,5.25,5.38,114600.0],["2025-01-10",5.29,5.31,5.05,5.21,104900.0],["2025-01-13",5.15,5.152,4.88,5.0,141200.0],["2025-01-14",5.05,5.305,5.05,5.22,117500.0],["2025-01-15",5.27,5.425,5.22,5.27,94100.0],["2025-01-16",5.35,5.37,5.12,5.17,100200.0],["2025-01-17",5.28,5.38,5.08,5.17,263800.0],["2025-01-21",5.2,5.45,5.1,5.44,160300.0],["2025-01-22",5.53,5.53,5.25,5.4,133200.0],["2025-01-23",5.33,5.51,5.2,5.28,122700.0],["2025-01-24",5.29,5.5,5.25,5.38,121900.0],["2025-01-27",5.2,5.28,4.83,4.865,366400.0],["2025-01-28",4.9,5.17,4.85,5.17,115300.0],["2025-01-29",5.185,5.26,5.08,5.24,119900.0],["2025-01-30",5.26,5.52,5.2,5.2,125900.0],["2025-01-31",5.19,5.309,4.97,5.09,141700.0],["2025-02-03",4.97,5.1,4.829,5.06,166600.0],["2025-02-04",5.147,5.16,4.86,5.1,183700.0],["2025-02-05",5.02,5.159,4.9,5.01,135900.0],["2025-02-06",5.05,5.15,4.8,4.98,197000.0],["2025-02-07",4.91,5.058,4.78,4.85,217100.0],["2025-02-10",4.9,5.08,4.75,4.95,140400.0],["2025-02-11",5.03,5.14,4.802,4.83,108800.0],["2025-02-12",4.81,5.03,4.7,5.0,113400.0],["2025-02-13",5.06,5.115,4.8,5.0,122200.0],["2025-02-14",4.9,5.15,4.81,4.88,121100.0],["2025-02-18",4.89,5.08,4.76,4.81,129000.0],["2025-02-19",4.75,4.87,4.71,4.8,113700.0],["2025-02-20",4.94,4.96,4.61,4.83,211000.0],["2025-02-21",4.79,5.45,4.79,5.35,324400.0],["2025-02-24",5.32,5.42,4.96,5.14,73000.0],["2025-02-25",5.05,5.18,4.75,4.88,212200.0],["2025-02-26",4.8,5.099,4.75,4.88,98300.0],["2025-02-27",4.89,5.249,4.77,4.93,73700.0],["2025-02-28",4.81,5.19,4.81,5.0,135200.0],["2025-03-03",5.15,5.3,4.96,5.01,91500.0],["2025-03-04",4.97,5.05,4.65,4.91,79300.0],["2025-03-05",4.86,4.989,4.7,4.97,85100.0],["2025-03-06",4.8,4.95,4.66,4.79,96300.0],["2025-03-07",4.86,4.95,4.55,4.73,80600.0],["2025-03-10",4.555,4.79,4.16,4.45,68000.0],["2025-03-11",4.43,4.7,4.04,4.4,213200.0],["2025-03-12",4.41,4.7,4.173,4.48,104500.0],["2025-03-13",4.54,4.81,4.01,4.23,253000.0],["2025-03-14",4.26,4.79,4.26,4.43,199900.0],["2025-03-17",4.34,4.94,4.34,4.61,205000.0],["2025-03-18",4.6,4.8,4.2,4.22,221400.0],["2025-03-19",4.23,4.66,4.12,4.45,217400.0],["2025-03-20",4.42,4.75,4.3,4.51,246300.0],["2025-03-21",4.51,4.55,4.07,4.28,316500.0],["2025-03-24",4.38,4.6,4.2,4.46,220600.0],["2025-03-25",4.67,5.8,4.63,5.5,1046300.0],["2025-03-26",5.24,5.85,5.24,5.51,406300.0],["2025-03-27",5.48,5.69,4.88,4.92,231700.0],["2025-03-28",4.91,5.238,4.44,4.68,156100.0],["2025-03-31",4.51,4.989,4.306,4.58,115100.0],["2025-04-01",4.6,4.749,4.32,4.53,142700.0],["2025-04-02",4.41,4.81,4.38,4.57,110800.0],["2025-04-03",4.35,4.61,4.1,4.18,131600.0],["2025-04-04",4.11,4.51,4.02,4.21,89000.0],["2025-04-07",4.03,4.35,3.75,4.33,113600.0],["2025-04-08",4.35,4.58,3.97,4.15,107900.0],["2025-04-09",4.24,4.479,4.0,4.3,121300.0],["2025-04-10",4.17,4.45,3.96,4.22,109000.0],["2025-04-11",4.17,4.5,4.145,4.38,129100.0],["2025-04-14",4.43,4.7,4.26,4.34,116000.0],["2025-04-15",4.31,4.49,4.13,4.42,287200.0],["2025-04-16",4.34,4.8,4.31,4.63,647600.0],["2025-04-17",4.66,4.829,4.3,4.32,281100.0],["2025-04-21",4.44,4.59,3.7,4.0,263400.0],["2025-04-22",3.98,4.4,3.93,4.04,235000.0],["2025-04-23",4.23,4.23,3.97,3.97,182200.0],["2025-04-24",4.12,4.2,3.892,4.2,183300.0],["2025-04-25",4.06,4.17,3.79,3.9,371800.0],["2025-04-28",3.89,3.89,3.555,3.7,655100.0],["2025-04-29",3.61,3.75,3.36,3.49,359500.0],["2025-04-30",3.5,3.5,3.24,3.39,378600.0],["2025-05-01",3.49,3.61,3.15,3.27,659100.0],["2025-05-02",3.31,3.57,3.27,3.49,317900.0],["2025-05-05",3.4,3.45,3.24,3.35,334500.0],["2025-05-06",3.29,3.46,3.28,3.46,343800.0],["2025-05-07",3.41,3.51,3.405,3.48,604900.0],["2025-05-08",3.55,3.655,3.51,3.54,366300.0],["2025-05-09",3.59,3.715,3.51,3.63,709600.0],["2025-05-12",3.68,3.76,3.509,3.74,285200.0],["2025-05-13",3.76,4.08,3.719,4.0,180500.0],["2025-05-14",4.02,4.14,3.89,3.94,157900.0],["2025-05-15",3.92,3.94,3.44,3.67,461700.0],["2025-05-16",3.73,3.79,3.48,3.72,420400.0],["2025-05-19",3.69,3.99,3.601,3.99,246000.0],["2025-05-20",3.805,4.0,3.68,3.79,403000.0],["2025-05-21",3.8,3.91,3.7,3.81,297000.0],["2025-05-22",3.83,3.98,3.75,3.78,319700.0],["2025-05-23",3.78,3.86,3.64,3.68,268100.0],["2025-05-27",3.68,3.695,3.56,3.66,1035000.0],["2025-05-28",3.63,3.66,3.43,3.49,524800.0],["2025-05-29",3.53,3.7,3.36,3.49,378900.0],["2025-05-30",3.42,3.52,3.4,3.46,373200.0],["2025-06-02",3.45,3.56,3.415,3.53,389900.0],["2025-06-03",3.51,3.618,3.46,3.54,587400.0],["2025-06-04",3.72,3.87,3.6,3.65,643200.0],["2025-06-05",3.315,3.66,3.25,3.51,1418500.0],["2025-06-06",3.42,3.88,3.42,3.52,582100.0],["2025-06-09",3.51,3.58,3.45,3.48,740300.0],["2025-06-10",3.52,3.57,3.45,3.53,464200.0],["2025-06-11",3.46,3.55,3.195,3.24,900700.0],["2025-06-12",3.22,3.31,2.94,3.0,1212200.0],["2025-06-13",2.97,3.15,2.91,3.07,245300.0],["2025-06-16",3.06,3.32,3.06,3.28,258700.0],["2025-06-17",3.22,3.5,3.17,3.21,136300.0],["2025-06-18",3.16,3.3,3.1,3.18,268500.0],["2025-06-20",3.21,3.25,2.985,3.07,1350600.0],["2025-06-23",2.97,3.25,2.97,3.2,187300.0],["2025-06-24",3.23,3.33,3.15,3.28,123700.0],["2025-06-25",3.3,3.38,3.15,3.17,108000.0],["2025-06-26",3.21,3.24,3.1,3.15,402800.0],["2025-06-27",3.16,3.17,3.03,3.065,105100.0],["2025-06-30",3.11,3.23,2.96,3.23,270800.0],["2025-07-01",3.23,3.27,3.13,3.26,98900.0],["2025-07-02",3.26,3.36,3.21,3.34,168800.0],["2025-07-03",3.36,3.44,3.315,3.44,71200.0],["2025-07-07",3.49,3.5,3.3,3.48,124300.0],["2025-07-08",3.53,3.615,3.428,3.61,264700.0],["2025-07-09",3.69,3.69,3.49,3.57,169500.0],["2025-07-10",3.52,3.65,3.49,3.55,159100.0],["2025-07-11",3.55,3.72,3.55,3.7,149900.0],["2025-07-14",3.74,4.0,3.71,3.77,199500.0],["2025-07-15",3.75,3.75,3.53,3.63,98700.0],["2025-07-16",3.79,3.79,3.54,3.68,57400.0],["2025-07-17",3.78,3.91,3.7,3.88,107500.0],["2025-07-18",4.07,4.56,4.07,4.29,570800.0],["2025-07-21",4.49,4.5,4.154,4.17,202900.0],["2025-07-22",4.14,4.278,4.0,4.19,170100.0],["2025-07-23",4.13,4.13,3.97,4.08,77700.0],["2025-07-24",4.08,4.1,3.9,4.01,99500.0],["2025-07-25",3.94,3.94,3.76,3.82,58300.0],["2025-07-28",3.83,3.854,3.68,3.77,68400.0],["2025-07-29",3.74,3.74,3.56,3.56,61600.0],["2025-07-30",3.55,3.72,3.51,3.61,50300.0],["2025-07-31",3.65,3.76,3.59,3.63,73600.0],["2025-08-01",3.5,3.55,3.31,3.35,104000.0],["2025-08-04",3.34,3.574,3.34,3.49,36900.0],["2025-08-05",3.7,3.7,3.46,3.57,76800.0],["2025-08-06",3.62,3.62,3.39,3.45,87700.0],["2025-08-07",3.46,3.87,3.45,3.79,250200.0],["2025-08-08",3.82,4.04,3.65,3.96,286300.0],["2025-08-11",3.95,4.1,3.59,4.03,174800.0],["2025-08-12",4.01,4.19,3.92,4.0,95300.0],["2025-08-13",4.05,4.077,3.83,3.91,170300.0],["2025-08-14",3.92,4.029,3.73,3.97,307100.0],["2025-08-15",4.56,5.38,3.68,3.77,13011900.0],["2025-08-18",3.58,3.69,3.46,3.47,916200.0],["2025-08-19",3.45,3.54,3.31,3.37,468200.0],["2025-08-20",3.31,3.46,3.25,3.41,222300.0],["2025-08-21",3.41,3.57,3.355,3.45,164100.0],["2025-08-22",3.48,3.84,3.44,3.78,563600.0],["2025-08-25",3.79,3.89,3.612,3.83,333800.0],["2025-08-26",3.8,3.93,3.76,3.85,186800.0],["2025-08-27",3.82,3.94,3.77,3.91,160800.0],["2025-08-28",3.93,3.97,3.83,3.95,146600.0],["2025-08-29",3.92,3.92,3.84,3.87,155800.0],["2025-09-02",3.81,3.93,3.666,3.88,131400.0],["2025-09-03",3.91,3.94,3.765,3.83,72000.0],["2025-09-04",3.63,3.767,3.52,3.65,109000.0],["2025-09-05",3.62,3.67,3.43,3.56,135000.0],["2025-09-08",3.64,3.64,3.54,3.56,99100.0],["2025-09-09",3.55,3.74,3.506,3.61,189100.0],["2025-09-10",3.65,3.87,3.6,3.87,427100.0],["2025-09-11",3.8,4.32,3.769,4.19,1841200.0],["2025-09-12",4.26,4.28,4.08,4.23,352400.0],["2025-09-15",4.16,4.227,4.0,4.1,307400.0],["2025-09-16",4.07,4.1,3.82,3.9,334700.0],["2025-09-17",3.94,4.1,3.925,4.09,205200.0],["2025-09-18",4.04,4.09,3.9,3.94,571000.0],["2025-09-19",3.94,4.02,3.84,3.85,305700.0],["2025-09-22",3.85,3.999,3.81,3.96,115400.0],["2025-09-23",3.92,3.96,3.62,3.64,212600.0],["2025-09-24",3.66,3.84,3.66,3.74,161900.0],["2025-09-25",3.73,3.73,3.57,3.63,196200.0],["2025-09-26",3.64,3.71,3.56,3.65,110500.0],["2025-09-29",3.64,3.73,3.59,3.7,126900.0],["2025-09-30",3.71,3.75,3.556,3.75,208400.0],["2025-10-01",3.69,3.75,3.55,3.56,182700.0],["2025-10-02",3.62,3.95,3.62,3.9,273600.0],["2025-10-03",3.9,3.94,3.755,3.86,162100.0],["2025-10-06",3.9,4.05,3.86,3.96,199600.0],["2025-10-07",4.0,4.04,3.76,3.83,204900.0],["2025-10-08",3.82,3.91,3.78,3.84,105300.0],["2025-10-09",3.82,3.953,3.78,3.91,211600.0],["2025-10-10",3.96,4.06,3.63,3.74,366500.0],["2025-10-13",3.89,3.91,3.65,3.73,177300.0],["2025-10-14",3.61,3.79,3.52,3.75,211300.0],["2025-10-15",3.86,4.05,3.819,3.96,533000.0],["2025-10-16",3.96,3.96,3.68,3.69,200300.0],["2025-10-17",3.6,3.78,3.56,3.6,230200.0],["2025-10-20",3.72,3.79,3.57,3.65,250000.0],["2025-10-21",3.56,3.643,3.46,3.49,185700.0],["2025-10-22",3.46,3.58,3.14,3.21,505500.0],["2025-10-23",3.28,3.415,3.28,3.4,88200.0],["2025-10-24",3.44,3.55,3.4,3.53,83900.0],["2025-10-27",3.61,3.61,3.43,3.51,133400.0],["2025-10-28",3.53,3.58,3.425,3.45,99500.0],["2025-10-29",3.45,3.51,3.351,3.4,60700.0],["2025-10-30",3.43,3.47,3.37,3.43,61900.0],["2025-10-31",3.42,3.56,3.4,3.49,65900.0],["2025-11-03",3.48,3.48,3.26,3.31,131400.0],["2025-11-04",3.21,3.374,3.12,3.17,100700.0],["2025-11-05",3.2,3.55,3.2,3.54,118200.0],["2025-11-06",3.55,3.55,3.28,3.33,72000.0],["2025-11-07",3.25,3.3,3.15,3.19,61200.0],["2025-11-10",3.25,3.389,3.25,3.27,54400.0],["2025-11-11",3.31,3.331,3.12,3.19,125700.0],["2025-11-12",3.3,3.37,2.86,2.92,5251000.0],["2025-11-13",2.91,3.15,2.9,3.02,343100.0],["2025-11-14",2.9,3.2,2.782,3.18,603700.0],["2025-11-17",3.14,3.14,2.75,2.84,182000.0],["2025-11-18",2.72,3.0,2.715,2.96,160500.0],["2025-11-19",2.95,3.03,2.868,2.89,107600.0],["2025-11-20",2.91,3.0,2.62,2.63,252400.0],["2025-11-21",2.56,2.838,2.56,2.81,146400.0],["2025-11-24",2.81,2.89,2.747,2.86,60600.0],["2025-11-25",2.77,2.98,2.74,2.91,89700.0],["2025-11-26",2.81,3.025,2.81,3.02,107600.0],["2025-11-28",2.99,3.1,2.93,2.97,71200.0],["2025-12-01",2.93,2.96,2.8,2.96,131200.0],["2025-12-02",2.97,3.05,2.934,2.97,60500.0],["2025-12-03",2.97,3.02,2.862,2.98,116300.0],["2025-12-04",2.91,3.0,2.9,3.0,55400.0],["2025-12-05",2.96,2.99,2.89,2.91,77300.0],["2025-12-08",2.99,2.99,2.82,2.94,65700.0],["2025-12-09",2.93,3.04,2.88,2.97,110100.0],["2025-12-10",2.88,3.06,2.88,3.04,130800.0],["2025-12-11",2.98,3.01,2.91,2.92,56700.0],["2025-12-12",2.9,2.95,2.78,2.86,61800.0],["2025-12-15",2.78,2.78,2.6,2.61,114400.0],["2025-12-16",2.6,2.7,2.55,2.66,56400.0],["2025-12-17",2.68,2.79,2.61,2.65,49400.0],["2025-12-18",2.7,2.78,2.67,2.72,72500.0],["2025-12-19",2.73,2.81,2.585,2.61,329800.0],["2025-12-22",2.64,2.77,2.62,2.72,146900.0],["2025-12-23",2.72,2.72,2.63,2.65,49000.0],["2025-12-24",2.65,2.65,2.58,2.64,17900.0],["2025-12-26",2.6,2.64,2.47,2.5,68000.0],["2025-12-29",2.5,2.54,2.38,2.41,74600.0],["2025-12-30",2.414,2.63,2.41,2.53,143000.0],["2025-12-31",2.51,2.76,2.49,2.64,101000.0],["2026-01-02",2.71,2.83,2.63,2.8,61400.0],["2026-01-05",2.87,3.1,2.807,2.98,155200.0],["2026-01-06",2.98,3.07,2.901,3.04,73400.0],["2026-01-07",3.06,3.09,2.92,3.02,59000.0],["2026-01-08",2.97,3.18,2.9,3.16,78200.0],["2026-01-09",3.2,3.3,3.089,3.27,100500.0],["2026-01-12",3.32,3.405,3.25,3.37,90900.0],["2026-01-13",3.39,3.4,3.27,3.38,68100.0],["2026-01-14",3.37,3.47,3.276,3.35,64800.0],["2026-01-15",3.34,3.344,3.16,3.19,72200.0],["2026-01-16",3.16,3.34,2.97,2.98,196300.0],["2026-01-20",2.9,3.26,2.9,3.18,126200.0],["2026-01-21",3.17,3.279,2.96,3.02,61800.0],["2026-01-22",3.05,3.06,2.965,3.02,26800.0],["2026-01-23",3.01,3.052,2.96,3.01,45200.0],["2026-01-26",3.03,3.049,2.9,2.93,53000.0],["2026-01-27",2.95,3.13,2.93,3.06,28200.0],["2026-01-28",3.04,3.153,2.94,2.97,69000.0],["2026-01-29",2.9,3.0,2.85,2.86,89900.0],["2026-01-30",2.8,2.938,2.71,2.73,92900.0],["2026-02-02",2.68,3.041,2.67,2.73,52600.0],["2026-02-03",2.76,3.038,2.69,2.78,112200.0],["2026-02-04",2.77,2.79,2.6,2.75,139100.0],["2026-02-05",2.73,2.82,2.5,2.51,89100.0],["2026-02-06",2.51,2.788,2.5,2.66,70100.0],["2026-02-09",2.65,2.979,2.58,2.75,39200.0],["2026-02-10",2.71,2.85,2.65,2.66,40100.0],["2026-02-11",2.66,2.8,2.5,2.62,98600.0],["2026-02-12",2.53,2.726,2.43,2.47,104400.0],["2026-02-13",2.43,2.782,2.36,2.41,173000.0],["2026-02-17",2.35,2.41,2.178,2.21,115200.0],["2026-02-18",2.2,2.27,2.16,2.18,38100.0],["2026-02-19",2.22,2.313,2.05,2.17,49500.0],["2026-02-20",2.27,2.35,2.18,2.28,25700.0],["2026-02-23",2.29,2.339,2.22,2.22,13400.0],["2026-02-24",2.18,2.53,2.18,2.48,36800.0],["2026-02-25",2.48,2.73,2.48,2.66,64900.0],["2026-02-26",2.61,2.73,2.36,2.42,91800.0],["2026-02-27",2.38,2.46,2.31,2.37,40300.0],["2026-03-02",2.37,2.56,2.34,2.55,50900.0],["2026-03-03",2.48,2.57,2.34,2.56,40400.0],["2026-03-04",2.62,2.76,2.561,2.72,68200.0],["2026-03-05",2.72,2.825,2.6,2.69,40500.0],["2026-03-06",2.59,2.7,2.52,2.7,61500.0],["2026-03-09",2.65,2.68,2.55,2.65,16500.0],["2026-03-10",2.6,2.73,2.55,2.55,27200.0],["2026-03-11",2.63,2.69,2.05,2.05,404400.0],["2026-03-12",2.24,2.6,2.2,2.47,252500.0],["2026-03-13",2.42,2.55,2.4,2.44,89900.0],["2026-03-16",2.47,2.555,2.314,2.33,80400.0],["2026-03-17",2.33,2.49,2.33,2.35,44600.0],["2026-03-18",2.38,2.39,2.27,2.31,35200.0],["2026-03-19",2.31,2.36,2.19,2.25,136300.0],["2026-03-20",2.1,2.19,1.56,1.56,338700.0],["2026-03-23",1.76,2.05,1.756,2.01,1108500.0],["2026-03-24",2.03,2.09,1.9,1.96,121300.0],["2026-03-25",1.96,2.05,1.909,2.0,127600.0],["2026-03-26",1.98,2.02,1.9,1.9,99800.0],["2026-03-27",1.9,2.0,1.835,1.89,78100.0],["2026-03-30",1.86,1.93,1.82,1.83,150700.0],["2026-03-31",1.85,1.973,1.8,1.95,220600.0],["2026-04-01",1.94,2.0,1.76,1.76,306200.0],["2026-04-02",1.72,1.72,1.6,1.71,249800.0],["2026-04-06",1.75,2.03,1.75,1.9,192700.0],["2026-04-07",1.9,1.938,1.76,1.82,166300.0],["2026-04-08",1.91,1.97,1.83,1.9,234300.0],["2026-04-09",1.89,2.05,1.8,2.03,230400.0],["2026-04-10",2.05,2.2,1.98,2.01,297600.0],["2026-04-13",2.01,2.27,1.88,2.26,277500.0],["2026-04-14",2.26,2.46,2.224,2.44,310900.0],["2026-04-15",2.42,2.56,2.32,2.38,276000.0],["2026-04-16",2.36,2.52,2.23,2.52,271900.0],["2026-04-17",2.56,2.655,2.44,2.47,439100.0],["2026-04-20",2.4,2.44,2.27,2.27,176200.0],["2026-04-21",2.29,2.4,2.155,2.19,332400.0],["2026-04-22",2.24,2.348,2.15,2.21,385900.0],["2026-04-23",2.22,2.225,2.0,2.11,374300.0],["2026-04-24",2.14,2.225,2.09,2.12,316100.0],["2026-04-27",2.1,2.11,1.97,2.01,259600.0],["2026-04-28",2.0,2.035,1.91,1.92,205000.0],["2026-04-29",1.92,1.99,1.85,1.98,278900.0],["2026-04-30",2.0,2.09,1.9,2.06,278900.0],["2026-05-01",2.06,2.26,2.06,2.2,309400.0],["2026-05-04",2.2,2.23,2.025,2.16,172900.0],["2026-05-05",2.17,2.25,2.09,2.24,168200.0],["2026-05-06",2.25,2.39,2.21,2.33,238900.0],["2026-05-07",2.32,2.39,2.21,2.28,155700.0],["2026-05-08",2.28,2.346,2.13,2.31,329600.0],["2026-05-11",2.29,2.37,2.217,2.34,213300.0],["2026-05-12",2.3,2.341,2.15,2.21,185100.0],["2026-05-13",2.2,2.21,2.08,2.18,146000.0],["2026-05-14",2.22,2.279,2.11,2.17,191900.0],["2026-05-15",2.12,2.12,1.98,2.03,171500.0],["2026-05-18",2.0,2.015,1.83,1.92,240900.0],["2026-05-19",1.9,1.99,1.89,1.9,156300.0],["2026-05-20",1.9,2.09,1.86,2.02,192600.0],["2026-05-21",1.99,2.06,1.96,2.03,171100.0],["2026-05-22",1.98,2.08,1.97,2.04,163200.0],["2026-05-26",2.05,2.15,2.001,2.05,223700.0],["2026-05-27",2.05,2.07,1.994,2.04,163400.0],["2026-05-28",2.04,2.07,1.97,2.0,314800.0],["2026-05-29",1.68,1.959,1.64,1.86,631400.0],["2026-06-01",1.86,2.149,1.83,2.08,308300.0],["2026-06-02",2.03,2.14,1.95,2.09,196400.0],["2026-06-03",2.1,2.155,1.98,2.02,175300.0],["2026-06-04",2.0,2.05,1.9,1.92,196400.0],["2026-06-05",1.88,1.889,1.615,1.65,222100.0],["2026-06-08",1.74,1.759,1.67,1.71,285600.0],["2026-06-09",1.8,1.9,1.65,1.75,341100.0],["2026-06-10",1.83,1.83,1.676,1.72,263700.0],["2026-06-11",1.72,1.725,1.57,1.66,683500.0],["2026-06-12",1.65,1.72,1.58,1.61,459700.0],["2026-06-15",1.7,1.89,1.67,1.83,283800.0],["2026-06-16",1.82,1.9,1.785,1.79,218000.0],["2026-06-17",1.8,1.87,1.67,1.68,206500.0],["2026-06-18",1.73,1.778,1.65,1.7,258800.0],["2026-06-22",1.7,2.029,1.64,1.68,412800.0],["2026-06-23",1.65,1.65,1.58,1.59,299800.0],["2026-06-24",1.62,1.63,1.48,1.52,255000.0],["2026-06-25",1.56,1.58,1.44,1.46,176000.0],["2026-06-26",1.44,1.53,1.44,1.49,98800.0],["2026-06-29",1.5,1.54,1.43,1.5,266800.0],["2026-06-30",1.49,1.51,1.4,1.41,238500.0],["2026-07-01",1.4,1.45,1.31,1.31,315500.0],["2026-07-02",1.38,1.52,1.38,1.39,391300.0],["2026-07-06",1.41,1.48,1.39,1.44,150400.0],["2026-07-07",1.42,1.44,1.34,1.36,123600.0],["2026-07-08",1.33,1.41,1.33,1.4,100400.0],["2026-07-09",1.4,1.505,1.38,1.44,125100.0],["2026-07-10",1.44,1.45,1.395,1.41,47900.0],["2026-07-13",1.38,1.4,1.33,1.34,49500.0],["2026-07-14",1.37,1.48,1.36,1.45,117200.0],["2026-07-15",1.45,1.51,1.425,1.43,50600.0],["2026-07-16",1.4,1.465,1.38,1.43,59700.0],["2026-07-17",1.37,1.435,1.37,1.4,45300.0],["2026-07-20",1.41,1.52,1.41,1.49,239700.0],["2026-07-21",1.51,1.61,1.495,1.51,283200.0],["2026-07-22",1.56,1.575,1.43,1.45,135800.0],["2026-07-23",1.46,1.47,1.3,1.31,170200.0],["2026-07-24",1.34,1.35,1.285,1.31,62100.0],["2026-07-27",1.32,1.36,1.29,1.35,63700.0],["2026-07-28",1.31,1.388,1.295,1.36,178600.0],["2026-07-29",1.345,1.345,1.26,1.26,118700.0],["2026-07-30",1.32,1.6,1.3,1.31,336100.0],["2026-07-31",1.32,1.42,1.32,1.4,95100.0],["2026-08-03",1.41,1.424,1.32,1.32,50300.0],["2026-08-04",1.36,1.37,1.32,1.35,70100.0],["2026-08-05",1.37,1.37,1.28,1.28,56200.0],["2026-08-06",1.29,1.3,1.29,1.29,84200.0],["2026-08-07",1.3,1.3,1.29,1.3,85400.0],["2026-08-10",1.3,1.3,1.29,1.29,182400.0],["2026-08-11",1.3,1.3,1.29,1.29,100900.0],["2026-08-12",1.33,1.455,1.29,1.3,391800.0],["2026-08-13",1.34,1.515,1.28,1.28,478400.0],["2026-08-14",1.32,1.45,1.31,1.45,410400.0],["2026-08-17",1.23,1.42,1.23,1.29,433300.0],["2026-08-18",1.315,1.37,1.265,1.29,122600.0],["2026-08-19",1.28,1.37,1.26,1.3,165100.0],["2026-08-20",1.37,1.48,1.315,1.45,389900.0],["2026-08-21",1.44,1.63,1.38,1.58,424000.0],["2026-08-24",1.58,1.65,1.545,1.59,342900.0],["2026-08-25",1.55,1.585,1.45,1.49,198600.0],["2026-08-26",1.49,1.51,1.4,1.41,112400.0],["2026-08-27",1.39,1.529,1.39,1.42,201300.0],["2026-08-28",1.42,1.43,1.31,1.34,139700.0],["2026-08-31",1.34,1.34,1.3,1.33,129400.0],["2026-09-01",1.32,1.32,1.23,1.24,102300.0],["2026-09-02",1.24,1.24,1.18,1.23,107500.0],["2026-09-03",1.23,1.35,1.23,1.33,112600.0],["2026-09-04",1.31,1.34,1.27,1.33,89600.0],["2026-09-08",1.33,1.385,1.3,1.34,44000.0],["2026-09-09",1.33,1.33,1.27,1.3,87400.0],["2026-09-10",1.26,1.319,1.238,1.25,17900.0],["2026-09-11",1.28,1.35,1.25,1.29,92900.0],["2026-09-14",1.29,1.36,1.28,1.36,84800.0],["2026-09-15",1.36,1.36,1.22,1.27,96500.0],["2026-09-16",1.29,1.29,1.24,1.24,31800.0],["2026-09-17",1.25,1.31,1.24,1.28,56500.0],["2026-09-18",1.3,1.39,1.29,1.37,94500.0],["2026-09-21",1.44,1.61,1.405,1.45,298100.0],["2026-09-22",1.48,1.51,1.45,1.47,60800.0],["2026-09-23",1.46,1.47,1.375,1.38,58900.0],["2026-09-24",1.35,1.5,1.33,1.43,57300.0],["2026-09-25",1.43,1.46,1.4,1.45,27700.0],["2026-09-28",1.43,1.44,1.37,1.37,42900.0],["2026-09-29",1.36,1.405,1.36,1.4,64500.0],["2026-09-30",1.385,1.45,1.38,1.4,35500.0],["2026-10-01",1.41,1.41,1.36,1.39,30000.0],["2026-10-02",1.47,1.49,1.38,1.4,49500.0],["2026-10-05",1.388,1.56,1.388,1.495,130000.0],["2026-10-06",1.46,1.56,1.42,1.42,88000.0],["2026-10-07",1.4,1.43,1.29,1.33,116700.0],["2026-10-08",1.31,1.36,1.26,1.3,38600.0],["2026-10-09",1.27,1.39,1.27,1.375,32500.0],["2026-10-12",1.42,1.42,1.29,1.29,43200.0],["2026-10-13",1.31,1.35,1.29,1.34,104900.0],["2026-10-14",1.29,1.34,1.21,1.22,90700.0],["2026-10-15",1.2,1.316,1.2,1.31,30300.0],["2026-10-16",1.285,1.285,0.641,0.9,876900.0],["2026-10-19",1.05,1.57,1.05,1.19,52200700.0],["2026-10-20",1.2,1.2199,1.1,1.15,1354817.0],["2026-10-21",1.1,1.16,1,1.06,914131.581199]],"session_anchor":{"v":1,"date":"2021-12-09","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2021-12-09","to":"2026-10-20","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-21","to":"2026-10-21","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}