{"t":"GENK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-06-28",18.1705,19.8486,14.8939,15.2315,2821400.0],["2023-06-29",13.9506,15.7279,13.9506,14.8045,705400.0],["2023-06-30",14.8045,16.8698,14.6456,16.8698,580400.0],["2023-07-03",16.8896,17.6741,16.1549,17.2272,581300.0],["2023-07-05",17.0485,17.2769,16.3833,16.3833,214400.0],["2023-07-06",16.1052,16.6315,14.7052,14.7052,159000.0],["2023-07-07",14.6556,16.1251,14.6258,15.8868,129900.0],["2023-07-10",15.7577,16.3535,14.9336,14.9336,183600.0],["2023-07-11",15.3308,16.0854,15.0627,16.0556,81800.0],["2023-07-12",16.4428,16.6315,15.7974,16.3733,203600.0],["2023-07-13",16.3733,16.4825,15.5591,15.7379,94300.0],["2023-07-14",15.8272,16.284,15.5988,16.0854,79800.0],["2023-07-17",16.2244,16.3634,15.9106,16.135,47100.0],["2023-07-18",16.1549,18.1507,16.1549,17.1677,699900.0],["2023-07-19",17.2272,18.8656,16.8102,18.7861,851100.0],["2023-07-20",18.7762,19.5606,18.1407,18.7464,303400.0],["2023-07-21",19.2528,19.2528,16.3833,17.0485,178300.0],["2023-07-24",17.6343,18.6074,17.406,18.4585,112000.0],["2023-07-25",18.8556,18.8556,17.823,18.2797,104100.0],["2023-07-26",18.518,19.3124,18.1765,19.0344,187200.0],["2023-07-27",19.2925,19.4117,17.4258,17.8627,101600.0],["2023-07-28",18.0613,19.2528,17.8726,19.0741,149100.0],["2023-07-31",19.362,20.2954,18.8656,19.789,277200.0],["2023-08-01",19.8287,19.8287,18.9251,19.6599,116500.0],["2023-08-02",19.4017,19.6152,18.8656,19.084,36600.0],["2023-08-03",19.0939,19.65,18.667,18.8656,98600.0],["2023-08-04",18.8755,19.362,18.7663,18.806,90800.0],["2023-08-07",18.8854,19.5805,18.4485,19.1932,165600.0],["2023-08-08",19.3422,20.0769,18.5697,20.0769,129100.0],["2023-08-09",20.0471,20.355,18.9261,19.1634,156900.0],["2023-08-10",19.4017,19.6103,17.5847,18.4883,134400.0],["2023-08-11",18.4485,18.4485,17.684,18.3691,64300.0],["2023-08-14",18.1507,18.2648,16.4329,16.5719,182300.0],["2023-08-15",16.4031,16.9592,15.4797,15.8967,167900.0],["2023-08-16",15.9861,17.0386,15.6584,15.9861,114300.0],["2023-08-17",16.0854,16.3833,15.9265,15.9265,81500.0],["2023-08-18",15.8868,16.6861,15.8868,16.0556,62800.0],["2023-08-21",16.2145,16.3356,15.1421,15.3903,111100.0],["2023-08-22",15.4896,15.4896,14.7449,14.8939,130100.0],["2023-08-23",15.0627,15.0627,14.6854,14.8442,66700.0],["2023-08-24",14.876,14.9534,14.6357,14.6953,59700.0],["2023-08-25",14.874,14.874,14.2008,14.2981,103600.0],["2023-08-28",14.4471,16.5719,14.3478,16.4925,174400.0],["2023-08-29",16.6811,16.7705,16.0854,16.7705,160400.0],["2023-08-30",16.9393,16.9939,16.3833,16.5719,66800.0],["2023-08-31",16.4925,16.6305,16.145,16.3535,108000.0],["2023-09-01",15.9454,16.7904,15.9454,16.7705,65800.0],["2023-09-05",16.562,16.5918,15.1123,15.4797,212100.0],["2023-09-06",15.4102,15.996,14.6357,14.8939,96100.0],["2023-09-07",14.8144,15.1917,14.3974,14.7151,82700.0],["2023-09-08",14.735,15.2513,14.1293,14.169,83600.0],["2023-09-11",14.1095,14.9932,14.1095,14.6357,58000.0],["2023-09-12",14.9336,14.9336,14.3478,14.4272,23800.0],["2023-09-13",15.2215,15.2215,13.3648,13.4243,91900.0],["2023-09-14",13.6924,13.8066,13.047,13.1463,76000.0],["2023-09-15",13.0818,13.1215,12.2626,12.3619,281500.0],["2023-09-18",12.5605,12.9031,12.5108,12.5406,79100.0],["2023-09-19",12.5108,12.8484,12.5108,12.5605,42500.0],["2023-09-20",12.8484,13.1165,12.6101,12.6101,57700.0],["2023-09-21",12.3619,13.4343,11.9747,12.1534,71700.0],["2023-09-22",12.1137,12.2229,11.4186,11.5576,99200.0],["2023-09-25",11.5279,11.8853,11.5179,11.7662,32700.0],["2023-09-26",11.925,12.0243,11.508,11.5974,27100.0],["2023-09-27",11.9647,11.9647,11.22,11.3193,26500.0],["2023-09-28",11.5279,11.5279,10.9222,11.5179,63500.0],["2023-09-29",11.4683,11.7215,11.4683,11.5576,12100.0],["2023-10-02",11.4385,11.9647,11.23,11.3193,20600.0],["2023-10-03",11.2429,11.6271,10.7335,10.9222,39100.0],["2023-10-04",10.952,11.1098,10.6193,11.0115,20400.0],["2023-10-05",11.1505,11.7066,10.7732,11.5874,21400.0],["2023-10-06",11.5179,11.7264,11.2498,11.2995,12900.0],["2023-10-09",11.0413,11.0413,9.3732,9.4427,170500.0],["2023-10-10",9.4328,10.0583,9.4328,9.5321,88100.0],["2023-10-11",9.6909,10.5846,9.4824,10.4257,95100.0],["2023-10-12",10.3592,10.4505,9.4725,9.7108,55800.0],["2023-10-13",10.1278,10.2271,9.6363,9.7902,11900.0],["2023-10-16",9.7604,10.4158,9.7604,9.8895,20100.0],["2023-10-17",10.1477,10.9321,9.7058,10.6739,70900.0],["2023-10-18",10.803,11.1853,10.525,10.9718,43400.0],["2023-10-19",10.5995,11.1158,9.9789,10.1973,66800.0],["2023-10-20",10.2966,10.4754,9.83,10.1675,54600.0],["2023-10-23",10.3562,11.0433,9.6214,9.7307,36300.0],["2023-10-24",9.83,10.0782,9.6314,9.9392,19100.0],["2023-10-25",9.8498,9.8498,9.0366,9.2044,39200.0],["2023-10-26",9.2342,9.2739,8.554,8.7179,50300.0],["2023-10-27",8.9363,9.1448,8.2214,8.4299,70900.0],["2023-10-30",8.6782,8.6881,8.0715,8.4101,22800.0],["2023-10-31",8.3108,8.8569,8.3108,8.559,5100.0],["2023-11-01",8.698,8.7377,8.5044,8.5094,7800.0],["2023-11-02",8.5789,9.1548,8.2611,9.0753,57000.0],["2023-11-03",9.3335,9.7704,7.5264,8.5392,74800.0],["2023-11-06",8.7179,8.7377,8.3108,8.5987,60400.0],["2023-11-07",8.4299,9.0555,8.4299,9.0158,15000.0],["2023-11-08",8.6881,9.1051,8.6017,8.9562,14700.0],["2023-11-09",9.2441,9.2441,8.1916,8.5491,16700.0],["2023-11-10",8.9165,8.9165,8.6186,8.7377,16900.0],["2023-11-13",8.8668,8.9363,8.6384,8.6384,24100.0],["2023-11-14",8.986,9.0753,8.4696,8.6881,37900.0],["2023-11-15",9.0753,9.0753,7.1987,7.3576,82500.0],["2023-11-16",7.3675,7.4469,6.9803,7.2186,43500.0],["2023-11-17",7.298,7.8739,7.1739,7.8739,63100.0],["2023-11-20",7.9533,8.1916,7.0398,7.1987,88400.0],["2023-11-21",7.1391,7.4469,6.9902,7.4469,16800.0],["2023-11-22",7.5363,7.5363,7.0796,7.0895,22600.0],["2023-11-24",6.9505,7.1292,6.6029,7.0994,65100.0],["2023-11-27",7.1292,7.2384,6.5573,7.1193,27700.0],["2023-11-28",7.3079,7.3079,6.9405,7.1987,9200.0],["2023-11-29",7.3377,7.4469,7.0984,7.3973,9400.0],["2023-11-30",7.437,7.4469,7.1292,7.1987,22800.0],["2023-12-01",7.1987,7.5264,7.0647,7.3675,86000.0],["2023-12-04",7.2483,7.3278,7.0448,7.1491,32500.0],["2023-12-05",7.1987,7.4271,6.7817,7.1788,103600.0],["2023-12-06",7.1987,7.4469,7.0398,7.2285,11500.0],["2023-12-07",7.1491,7.4271,7.1044,7.3476,290300.0],["2023-12-08",7.3973,7.4271,7.0597,7.3774,21200.0],["2023-12-11",7.4271,7.4469,7.2483,7.3576,27400.0],["2023-12-12",7.3476,7.4261,6.593,6.8015,86700.0],["2023-12-13",6.8909,7.3278,6.8015,7.3278,13100.0],["2023-12-14",7.2781,7.4569,7.2682,7.4469,70400.0],["2023-12-15",7.3874,7.5859,7.2384,7.5462,29500.0],["2023-12-18",7.6753,7.7309,7.0448,7.1093,37100.0],["2023-12-19",7.0994,7.3973,6.8909,6.9902,58300.0],["2023-12-20",6.9505,6.9902,6.6725,6.7519,57400.0],["2023-12-21",6.9108,7.1391,6.8214,6.881,13200.0],["2023-12-22",6.9008,6.9455,6.6725,6.8909,31400.0],["2023-12-26",7.0031,7.0299,6.5632,6.6725,140100.0],["2023-12-27",6.6526,7.3179,6.6476,7.2781,92000.0],["2023-12-28",7.3476,7.3675,7.0895,7.298,15400.0],["2023-12-29",7.3377,7.8342,7.2483,7.7746,59700.0],["2024-01-02",7.7945,8.1916,7.5075,7.7547,19200.0],["2024-01-03",7.6028,7.8094,7.5611,7.7746,16600.0],["2024-01-04",7.7945,7.9235,7.6952,7.7547,10800.0],["2024-01-05",7.7349,8.1321,7.6852,7.9434,29500.0],["2024-01-08",7.9434,7.9434,7.7051,7.7746,52100.0],["2024-01-09",7.7349,7.9434,7.6654,7.8143,43700.0],["2024-01-10",7.6227,7.8937,7.6227,7.8838,86200.0],["2024-01-11",7.8888,7.8888,7.6952,7.715,2400.0],["2024-01-12",7.8441,8.0199,7.6952,7.993,11500.0],["2024-01-16",7.8242,8.2016,7.8242,7.8252,13600.0],["2024-01-17",7.9633,8.1271,7.7448,8.0129,140500.0],["2024-01-18",8.1023,8.5094,8.1023,8.4696,44400.0],["2024-01-19",8.5491,8.6881,8.4945,8.5888,20800.0],["2024-01-22",8.7874,9.0158,8.7874,8.9165,29500.0],["2024-01-23",8.8271,8.843,8.4736,8.559,7700.0],["2024-01-24",8.5689,8.6186,7.9533,7.9533,15200.0],["2024-01-25",7.9732,8.2413,7.715,7.9037,19500.0],["2024-01-26",8.0923,8.0923,7.9434,8.0725,3200.0],["2024-01-29",7.9732,8.3108,7.854,8.2611,12700.0],["2024-01-30",7.9037,8.3565,7.9037,8.0179,6100.0],["2024-01-31",7.9434,8.0685,7.8441,7.8739,173100.0],["2024-02-01",7.9136,8.1221,7.8143,7.8342,34800.0],["2024-02-02",7.9742,8.1321,7.9384,8.1321,3100.0],["2024-02-05",7.8143,8.1291,7.8143,7.9285,39600.0],["2024-02-06",7.8441,8.2413,7.8441,7.9434,28500.0],["2024-02-07",8.003,8.1618,7.6356,7.9633,34200.0],["2024-02-08",7.8441,8.002,7.6455,7.7945,9800.0],["2024-02-09",7.854,8.6087,7.715,7.8044,27800.0],["2024-02-12",8.3932,8.3932,8.0328,8.1569,4700.0],["2024-02-13",7.9434,8.1668,7.7845,8.0328,7900.0],["2024-02-14",8.0079,8.9661,7.9533,8.5987,110400.0],["2024-02-15",8.8867,8.8867,8.6633,8.8172,58000.0],["2024-02-16",8.6782,9.3335,8.6782,8.837,68800.0],["2024-02-20",8.9264,8.9264,8.3555,8.3604,30200.0],["2024-02-21",8.3704,8.5392,8.1916,8.3406,57100.0],["2024-02-22",8.3406,8.6881,8.3406,8.6881,20800.0],["2024-02-23",8.6881,8.6881,8.3108,8.5094,17000.0],["2024-02-26",8.2661,8.5034,8.2661,8.4001,12300.0],["2024-02-27",8.3505,8.559,8.3505,8.4498,10300.0],["2024-02-28",8.4399,8.4399,8.2512,8.3902,13300.0],["2024-02-29",8.4994,8.4994,7.7597,7.8242,103500.0],["2024-03-01",7.8342,7.9861,7.5363,7.576,67800.0],["2024-03-04",7.7051,7.9434,7.4171,7.4867,189400.0],["2024-03-05",7.4569,7.7696,6.9604,7.2285,106800.0],["2024-03-06",7.1987,7.432,6.7122,6.7122,117700.0],["2024-03-07",6.9306,6.9306,5.5703,5.8682,461100.0],["2024-03-08",5.9476,6.2951,5.7292,6.0271,176400.0],["2024-03-11",6.0171,6.0767,5.9178,6.0072,182600.0],["2024-03-12",6.0866,6.3051,6.0568,6.2356,120700.0],["2024-03-13",6.1462,6.7022,6.1462,6.6427,52700.0],["2024-03-14",7.0498,7.9037,7.0498,7.4469,246100.0],["2024-03-15",7.5462,8.0625,7.2483,8.0625,96900.0],["2024-03-18",8.3108,9.1349,8.0129,8.976,147400.0],["2024-03-19",8.9065,9.4328,8.3306,9.1846,166700.0],["2024-03-20",9.3136,9.8051,9.0356,9.6314,118500.0],["2024-03-21",9.7803,11.0215,9.7197,10.6938,238300.0],["2024-03-22",10.6541,10.9718,10.0087,10.7832,118800.0],["2024-03-25",10.5846,11.7165,9.9789,10.1576,378200.0],["2024-03-26",9.8796,10.5627,9.5817,10.0186,94800.0],["2024-03-27",10.2768,10.2768,9.8498,9.8796,28700.0],["2024-03-28",9.9292,11.9151,9.9292,11.5974,159000.0],["2024-04-01",11.9052,14.3577,11.9052,12.4513,280000.0],["2024-04-02",12.7789,12.7789,11.1704,11.9846,142000.0],["2024-04-03",11.8257,12.4215,11.6271,12.0839,94100.0],["2024-04-04",12.1931,12.6598,11.6172,11.9548,143700.0],["2024-04-05",12.1236,12.1236,11.2588,11.6569,88900.0],["2024-04-08",11.8555,11.8654,10.9321,10.9321,102700.0],["2024-04-09",10.8626,10.9222,9.9292,9.9292,200000.0],["2024-04-10",10.1278,10.1507,9.5122,9.6314,74400.0],["2024-04-11",9.6214,9.8995,9.3831,9.5917,48900.0],["2024-04-12",9.5817,10.0782,9.4328,9.4824,46200.0],["2024-04-15",9.6512,10.0087,9.1349,9.3136,44800.0],["2024-04-16",9.2342,9.5271,8.9959,9.125,49900.0],["2024-04-17",9.2838,9.3335,8.7278,9.1746,42500.0],["2024-04-18",9.2541,9.4328,8.837,8.9165,50200.0],["2024-04-19",8.9165,9.3037,8.4498,9.0853,65300.0],["2024-04-22",9.1846,9.542,8.976,9.2739,48000.0],["2024-04-23",9.1945,9.5321,9.1945,9.2838,31100.0],["2024-04-24",9.1548,9.6264,8.8172,9.0753,49900.0],["2024-04-25",9.0158,9.2441,8.9016,9.1349,11900.0],["2024-04-26",9.1349,9.9193,9.0853,9.8995,37900.0],["2024-04-29",10.0285,10.7633,9.7902,10.0881,58600.0],["2024-04-30",10.0285,10.1576,9.7803,9.83,41200.0],["2024-05-01",9.7058,9.9491,9.681,9.7307,28900.0],["2024-05-02",9.8985,10.098,9.6751,9.9392,21700.0],["2024-05-03",9.9292,10.098,9.7803,10.098,16700.0],["2024-05-06",10.1576,10.5846,9.959,10.3562,37800.0],["2024-05-07",10.4952,10.4952,9.7108,9.959,34900.0],["2024-05-08",9.7108,10.1874,9.4626,9.6314,30300.0],["2024-05-09",9.4427,10.1576,9.4427,10.0285,35600.0],["2024-05-10",9.9888,11.1208,9.9888,11.081,67200.0],["2024-05-13",11.091,11.4385,10.8725,11.081,85100.0],["2024-05-14",11.2002,11.5576,10.2222,11.0115,67000.0],["2024-05-15",12.3818,12.3818,10.7137,11.935,176300.0],["2024-05-16",11.925,13.0073,11.8506,12.3222,96600.0],["2024-05-17",12.1435,12.7799,11.5775,11.7662,66500.0],["2024-05-20",11.7165,12.9279,11.5477,12.8782,93900.0],["2024-05-21",12.769,13.0272,12.0124,12.074,128700.0],["2024-05-22",12.5605,12.8882,11.9201,12.6002,58000.0],["2024-05-23",12.6796,12.8981,11.6271,11.786,32500.0],["2024-05-24",12.0521,12.0531,11.2697,11.4981,26100.0],["2024-05-28",11.4881,11.8853,11.0215,11.3789,34300.0],["2024-05-29",11.4583,11.508,11.0215,11.081,14300.0],["2024-05-30",11.2995,11.4881,10.9629,11.2002,27800.0],["2024-05-31",11.3193,11.5576,10.9321,11.0512,27700.0],["2024-06-03",11.2896,11.4484,10.8229,10.8229,32300.0],["2024-06-04",10.8328,11.0711,10.7633,10.7732,46800.0],["2024-06-05",10.7832,11.4186,10.7832,10.9817,44400.0],["2024-06-06",10.9718,10.9718,10.5151,10.525,57400.0],["2024-06-07",10.5349,10.8537,9.5321,9.6214,116300.0],["2024-06-10",9.4824,10.6243,9.4824,10.5349,41500.0],["2024-06-11",10.5349,10.6938,9.969,10.3264,27800.0],["2024-06-12",10.3264,11.081,10.3264,10.6044,41700.0],["2024-06-13",10.7633,10.7633,10.1874,10.3562,26300.0],["2024-06-14",10.2668,10.3165,9.7803,9.9193,51400.0],["2024-06-17",9.8697,10.1179,9.681,10.0385,25100.0],["2024-06-18",10.0236,10.108,9.7803,9.8498,16500.0],["2024-06-20",9.7902,9.9789,9.5321,9.83,31400.0],["2024-06-21",9.9094,9.9094,9.5519,9.5619,14200.0],["2024-06-24",9.82,10.0186,9.3732,9.5817,37300.0],["2024-06-25",9.5321,9.5321,9.0058,9.125,52400.0],["2024-06-26",9.4179,9.4179,9.0257,9.3037,29200.0],["2024-06-27",9.4109,9.4229,9.1846,9.3236,23500.0],["2024-06-28",9.1846,9.3236,8.837,8.9959,37100.0],["2024-07-01",9.0853,9.115,8.559,8.6087,87200.0],["2024-07-02",8.7179,8.7874,8.2214,8.2909,58900.0],["2024-07-03",8.3803,8.5789,8.2214,8.4101,26500.0],["2024-07-05",8.5392,8.8648,8.3207,8.4299,26600.0],["2024-07-08",8.4399,8.5491,8.1916,8.5392,45200.0],["2024-07-09",8.3604,8.5292,8.2413,8.3704,42500.0],["2024-07-10",8.7775,8.7775,8.1618,8.3008,35200.0],["2024-07-11",8.703,8.703,8.2016,8.2711,29000.0],["2024-07-12",8.3306,8.6911,8.2313,8.5292,68000.0],["2024-07-15",8.559,9.3831,8.559,8.8072,242800.0],["2024-07-16",8.8867,9.125,8.5739,8.8668,152100.0],["2024-07-17",8.9363,8.9363,8.5531,8.7179,79400.0],["2024-07-18",8.698,8.8221,8.2711,8.5987,43200.0],["2024-07-19",8.5987,8.6136,8.1817,8.281,23900.0],["2024-07-22",8.281,8.42,8.0923,8.3406,21500.0],["2024-07-23",8.2611,8.4696,7.9434,8.1023,125300.0],["2024-07-24",7.9633,8.1072,7.6207,7.8441,124800.0],["2024-07-25",7.7448,8.1658,7.4569,7.7945,67700.0],["2024-07-26",7.864,8.0824,7.574,7.9235,53700.0],["2024-07-29",7.9136,8.3704,7.6952,8.2016,26100.0],["2024-07-30",7.9335,8.4597,7.9335,8.2909,106500.0],["2024-07-31",8.4796,8.7973,8.3922,8.5888,91900.0],["2024-08-01",8.7079,9.5122,8.4895,9.4824,379400.0],["2024-08-02",9.0455,9.2848,8.5689,8.986,71700.0],["2024-08-05",8.8172,8.9463,8.2909,8.3306,36700.0],["2024-08-06",8.4399,8.5243,8.0814,8.2313,33700.0],["2024-08-07",8.3902,8.3902,7.9434,8.0725,27800.0],["2024-08-08",7.993,8.1122,7.6356,8.1122,60600.0],["2024-08-09",8.1718,8.42,7.864,8.0625,19100.0],["2024-08-12",8.0328,8.2313,7.5859,7.6952,31700.0],["2024-08-13",7.6952,8.0328,7.6257,8.003,22500.0],["2024-08-14",7.7021,8.0228,7.7021,7.8937,13300.0],["2024-08-15",7.9434,8.7973,7.9434,8.6881,55100.0],["2024-08-16",8.5987,8.7874,8.4994,8.5689,27700.0],["2024-08-19",8.7278,8.7278,8.4696,8.6682,19400.0],["2024-08-20",8.3604,8.6682,8.2512,8.6682,22800.0],["2024-08-21",8.6682,8.7854,8.5689,8.6782,17400.0],["2024-08-22",8.4647,8.6782,8.4647,8.6682,34400.0],["2024-08-23",8.5987,9.3633,8.3108,9.1647,61100.0],["2024-08-26",9.2838,9.9292,9.125,9.4129,82100.0],["2024-08-27",9.264,9.9124,8.9363,9.5817,50900.0],["2024-08-28",9.4268,9.9193,9.3533,9.681,42600.0],["2024-08-29",9.6612,10.0136,9.125,9.2441,35000.0],["2024-08-30",9.3633,9.6612,8.3505,9.0555,37900.0],["2024-09-03",9.0555,9.0654,8.4101,8.7477,57900.0],["2024-09-04",8.6782,8.9462,8.4597,8.5292,39700.0],["2024-09-05",8.9244,8.9244,8.1122,8.1122,27300.0],["2024-09-06",8.0526,8.2909,7.6316,7.9533,110300.0],["2024-09-09",7.9533,8.1817,7.5562,7.7349,44000.0],["2024-09-10",7.7845,8.0129,7.6157,7.7547,25800.0],["2024-09-11",7.864,8.2413,7.6654,8.2413,19700.0],["2024-09-12",8.2562,8.5491,7.9146,8.1618,27900.0],["2024-09-13",8.2115,8.4071,8.0129,8.2909,18500.0],["2024-09-16",8.4994,8.4994,8.2313,8.3306,8400.0],["2024-09-17",8.2909,8.5888,7.993,8.3207,37800.0],["2024-09-18",8.1668,8.5491,8.1668,8.2711,10100.0],["2024-09-19",8.3892,8.4984,8.3008,8.3008,11200.0],["2024-09-20",8.3604,8.4399,8.2413,8.4001,16500.0],["2024-09-23",8.3704,8.4399,7.7547,7.864,37700.0],["2024-09-24",8.0427,8.2413,7.859,8.0427,25300.0],["2024-09-25",8.0129,8.3902,7.9235,8.3902,15800.0],["2024-09-26",8.2512,8.5123,8.0427,8.1718,38800.0],["2024-09-27",8.281,8.7377,8.2721,8.5094,39100.0],["2024-09-30",8.3257,8.7636,7.9633,8.3803,30700.0],["2024-10-01",8.3406,8.5094,8.0427,8.2115,37100.0],["2024-10-02",8.1122,8.2214,7.9335,8.0129,26800.0],["2024-10-03",8.0824,8.2661,7.854,8.0526,18900.0],["2024-10-04",8.1767,8.2909,8.0675,8.2909,7500.0],["2024-10-07",8.3008,8.5292,8.2016,8.3902,18000.0],["2024-10-08",8.4418,8.4696,7.9831,8.0973,16700.0],["2024-10-09",8.0228,8.2115,7.9434,7.9533,16000.0],["2024-10-10",7.993,8.0725,7.8441,8.0427,23300.0],["2024-10-11",8.1122,8.2313,7.9543,8.0328,23500.0],["2024-10-14",8.1519,8.2254,7.9434,8.0923,18700.0],["2024-10-15",8.1618,8.2641,8.0129,8.0427,11000.0],["2024-10-16",8.0824,8.1817,8.0427,8.0526,5000.0],["2024-10-17",8.003,8.4597,7.864,8.0427,38700.0],["2024-10-18",8.0625,8.7874,8.0625,8.5888,46800.0],["2024-10-21",8.698,9.1846,8.698,8.9363,89600.0],["2024-10-22",9.0158,9.0158,8.3604,8.4299,22000.0],["2024-10-23",8.5789,8.6384,8.1916,8.5193,18600.0],["2024-10-24",8.4994,8.7079,8.2214,8.4001,17500.0],["2024-10-25",8.5094,8.706,8.3207,8.6285,17600.0],["2024-10-28",8.7377,9.125,8.6484,8.9959,41500.0],["2024-10-29",9.0654,9.0654,8.847,8.8569,22600.0],["2024-10-30",8.986,9.3931,8.9165,9.1846,36100.0],["2024-10-31",9.0952,9.1448,8.6782,8.7973,16200.0],["2024-11-01",8.8966,9.3037,8.7377,8.9661,18300.0],["2024-11-04",8.8767,9.0604,8.6384,8.7973,18700.0],["2024-11-05",8.7973,8.9294,8.7675,8.847,11600.0],["2024-11-06",9.0654,9.0654,8.698,8.9363,31600.0],["2024-11-07",8.9264,9.4129,8.9264,9.264,24300.0],["2024-11-08",9.3732,9.82,9.1846,9.7555,43500.0],["2024-11-11",9.7902,10.0285,9.2342,9.681,39600.0],["2024-11-12",9.8498,10.2569,9.5281,10.1477,101600.0],["2024-11-13",9.3732,9.3732,7.5661,8.2115,376000.0],["2024-11-14",8.2413,8.3584,7.9434,8.1916,147800.0],["2024-11-15",8.1916,8.3306,7.8689,8.2313,74300.0],["2024-11-18",8.2214,8.7675,8.2214,8.6186,86600.0],["2024-11-19",8.5193,8.5779,7.8342,8.1519,113600.0],["2024-11-20",8.1519,8.4597,7.8441,7.9037,35800.0],["2024-11-21",8.1519,8.1519,7.6257,7.7051,116600.0],["2024-11-22",7.7547,8.1221,7.6435,7.715,138400.0],["2024-11-25",7.8242,8.3207,7.8242,8.0923,100300.0],["2024-11-26",8.142,8.2214,7.9037,8.0278,48900.0],["2024-11-27",8.2313,8.2313,7.9831,8.1618,29100.0],["2024-11-29",8.1817,8.4498,8.1817,8.42,18300.0],["2024-12-02",8.4597,8.7377,8.3406,8.6583,48700.0],["2024-12-03",8.7477,8.9711,8.5392,8.6186,29000.0],["2024-12-04",8.5292,8.8271,8.2711,8.4001,28500.0],["2024-12-05",8.4498,8.698,7.993,8.1321,46100.0],["2024-12-06",8.2313,8.3207,7.993,8.1221,22000.0],["2024-12-09",8.1718,8.7358,8.1072,8.2214,19000.0],["2024-12-10",8.0417,8.3008,8.0228,8.1519,12200.0],["2024-12-11",8.2016,8.3287,7.9732,8.1718,58800.0],["2024-12-12",8.3406,8.3406,8.142,8.142,10100.0],["2024-12-13",8.0546,8.2115,7.8044,7.8044,54800.0],["2024-12-16",7.8838,8.3902,7.6554,7.9732,156600.0],["2024-12-17",8.3306,8.3803,7.7349,7.8441,65000.0],["2024-12-18",7.9335,8.2214,7.0498,7.159,180600.0],["2024-12-19",7.3576,7.581,7.2623,7.3278,98600.0],["2024-12-20",7.4569,7.5462,7.2682,7.4767,35200.0],["2024-12-23",7.4469,7.5363,7.2086,7.5363,18200.0],["2024-12-24",7.4469,7.5065,7.2881,7.4171,23900.0],["2024-12-26",7.3675,7.5462,7.2285,7.298,66900.0],["2024-12-27",7.3874,7.4271,6.9803,7.3476,50100.0],["2024-12-30",7.3476,7.5015,6.5434,7.3675,127300.0],["2024-12-31",7.3675,7.7051,7.159,7.4271,94700.0],["2025-01-02",7.3973,7.6455,7.2483,7.6455,26800.0],["2025-01-03",7.6852,7.6952,7.5125,7.6455,27900.0],["2025-01-06",7.6952,7.8153,7.4668,7.5164,44000.0],["2025-01-07",7.5959,7.5959,7.298,7.4072,32800.0],["2025-01-08",7.3179,7.5462,7.0994,7.5164,56300.0],["2025-01-10",7.5562,7.5562,7.0597,7.3874,18500.0],["2025-01-13",7.3109,7.4469,7.0796,7.2583,94600.0],["2025-01-14",7.2483,7.3923,7.0994,7.2186,20100.0],["2025-01-15",7.2781,7.4867,7.2285,7.3476,27900.0],["2025-01-16",7.2732,7.437,7.0696,7.0895,16800.0],["2025-01-17",7.1292,7.1987,7.01,7.0597,27400.0],["2025-01-21",7.0696,7.159,6.9703,7.0796,21100.0],["2025-01-22",7.0796,7.0796,6.7717,6.7817,107200.0],["2025-01-23",6.7797,6.883,6.5831,6.7519,38900.0],["2025-01-24",6.6725,6.8512,6.5533,6.6725,74800.0],["2025-01-27",6.6725,6.6725,6.3448,6.4937,62300.0],["2025-01-28",6.5334,6.8015,6.3547,6.454,47500.0],["2025-01-29",6.454,6.6327,6.3845,6.454,22800.0],["2025-01-30",6.4441,6.5533,6.2753,6.3051,43100.0],["2025-01-31",6.3051,6.5334,6.2951,6.3547,37500.0],["2025-02-03",6.3547,6.5632,6.1561,6.2157,31900.0],["2025-02-04",6.2058,6.3547,6.0767,6.1958,64900.0],["2025-02-05",6.2951,6.3746,5.9675,6.1363,42800.0],["2025-02-06",6.0668,6.1561,5.8583,5.9575,136900.0],["2025-02-07",5.9675,6.0966,5.6795,5.8583,118000.0],["2025-02-10",5.7887,5.9327,5.4611,5.6497,156100.0],["2025-02-11",5.6597,5.8444,5.4909,5.7093,57800.0],["2025-02-12",5.6299,5.6994,5.5207,5.5207,38200.0],["2025-02-13",5.5604,5.6865,5.5107,5.5902,34000.0],["2025-02-14",5.6597,5.6696,5.4214,5.4611,38100.0],["2025-02-18",5.5008,5.6895,5.3717,5.4214,95100.0],["2025-02-19",5.5107,5.6706,5.2228,5.3817,80600.0],["2025-02-20",5.3717,5.8285,5.3717,5.8086,53800.0],["2025-02-21",5.7987,5.8682,5.4611,5.471,67200.0],["2025-02-24",5.471,5.8483,5.3618,5.5207,81200.0],["2025-02-25",5.5107,5.6994,5.2268,5.4114,56800.0],["2025-02-26",5.4114,5.6398,5.3171,5.4611,64900.0],["2025-02-27",5.5207,5.6438,5.4214,5.4909,20700.0],["2025-02-28",5.4611,5.7788,5.2426,5.759,30400.0],["2025-03-03",5.8483,6.171,5.6001,5.6299,84200.0],["2025-03-04",5.749,5.7788,5.2625,5.4015,163000.0],["2025-03-05",5.4611,5.6497,5.0738,5.2923,227800.0],["2025-03-06",5.1831,5.4839,4.9646,5.054,181400.0],["2025-03-07",6.8412,7.3576,5.9575,6.2058,2245200.0],["2025-03-10",6.2753,6.3944,5.5604,5.6299,276100.0],["2025-03-11",5.5802,5.8185,5.2625,5.4909,121100.0],["2025-03-12",5.5008,5.9079,5.5008,5.7887,54700.0],["2025-03-13",5.9377,6.4342,5.61,5.61,150800.0],["2025-03-14",5.6001,6.3964,5.6001,6.2852,131600.0],["2025-03-17",6.2455,6.5632,5.6895,5.9476,145900.0],["2025-03-18",5.9278,6.1164,5.8086,5.9575,63100.0],["2025-03-19",5.9675,6.454,5.8781,6.2554,99900.0],["2025-03-20",6.1859,6.3051,6.037,6.037,9500.0],["2025-03-21",5.9675,6.1462,5.8483,6.1462,27300.0],["2025-03-24",6.1462,6.1462,5.9575,5.9575,24100.0],["2025-03-25",5.9973,6.1313,5.8483,5.8483,47300.0],["2025-03-26",5.8483,5.8771,5.6696,5.6795,43500.0],["2025-03-27",5.7093,5.8583,5.6756,5.7391,11400.0],["2025-03-28",5.6696,5.7639,5.4611,5.5405,41900.0],["2025-03-31",5.5405,5.5902,5.1632,5.4809,57600.0],["2025-04-01",5.4611,5.5504,5.1632,5.4313,61600.0],["2025-04-02",5.5504,5.5504,5.2625,5.4313,37400.0],["2025-04-03",5.1334,5.2625,4.6667,4.7164,172900.0],["2025-04-04",4.5277,4.5277,4.2199,4.4284,112700.0],["2025-04-07",4.2299,4.6866,4.1604,4.4384,68700.0],["2025-04-08",4.5774,4.6598,4.1206,4.1703,55900.0],["2025-04-09",4.0908,4.7253,3.9916,4.6072,89000.0],["2025-04-10",4.4781,4.8753,4.0809,4.1752,56000.0],["2025-04-11",4.2299,4.6568,3.9717,4.1157,139700.0],["2025-04-14",4.1703,4.3748,4.0114,4.0908,57500.0],["2025-04-15",4.0908,4.2994,4.071,4.1405,12100.0],["2025-04-16",4.1206,4.1703,3.9816,4.0313,29400.0],["2025-04-17",4.0213,4.2596,4.0015,4.2199,75800.0],["2025-04-21",4.1604,4.1604,3.9568,4.0611,43100.0],["2025-04-22",4.071,4.3589,4.071,4.3093,18300.0],["2025-04-23",4.4582,4.6072,4.2874,4.3391,24400.0],["2025-04-24",4.3093,4.4404,4.1703,4.3391,40900.0],["2025-04-25",4.2299,4.3689,4.1752,4.2994,26300.0],["2025-04-28",4.3788,4.4781,4.2398,4.4483,43600.0],["2025-04-29",4.4582,4.5079,4.2626,4.3589,9600.0],["2025-04-30",4.2299,4.5079,4.2299,4.3987,16900.0],["2025-05-01",4.4483,4.4582,4.2716,4.3887,19200.0],["2025-05-02",4.4582,4.5972,4.3589,4.5873,57200.0],["2025-05-05",4.5675,4.5675,4.4682,4.4979,12800.0],["2025-05-06",4.4582,4.5972,4.3292,4.4384,29000.0],["2025-05-07",4.4682,4.5406,4.2696,4.4582,19300.0],["2025-05-08",4.5675,4.6449,4.4582,4.4781,28400.0],["2025-05-09",4.4682,4.9249,4.4682,4.6667,65100.0],["2025-05-12",4.8852,5.1433,4.7531,5.1136,39500.0],["2025-05-13",5.0738,5.2228,4.9229,5.0043,120400.0],["2025-05-14",4.766,4.766,3.8257,4.1802,224200.0],["2025-05-15",4.21,4.5833,3.9717,3.9916,118200.0],["2025-05-16",3.9916,4.1544,3.932,4.0213,89200.0],["2025-05-19",3.9717,4.1008,3.9221,4.0313,58200.0],["2025-05-20",4.0313,4.1901,3.7731,3.8923,192100.0],["2025-05-21",3.8724,3.9777,3.5249,3.6639,136000.0],["2025-05-22",3.6639,3.8724,3.5298,3.6738,209600.0],["2025-05-23",3.6242,3.6579,3.4752,3.4852,60200.0],["2025-05-27",3.5845,3.643,3.4057,3.4057,96600.0],["2025-05-28",3.4057,3.5835,3.3859,3.3859,104800.0],["2025-05-29",3.4057,3.4454,3.1774,3.1972,139300.0],["2025-05-30",3.227,3.4206,3.1376,3.2767,462600.0],["2025-06-02",3.3164,3.3759,3.1972,3.3064,71300.0],["2025-06-03",3.505,4.0114,3.3958,3.9866,367500.0],["2025-06-04",3.9916,4.3391,3.8823,4.2299,189800.0],["2025-06-05",4.2398,4.2785,4.0452,4.0611,125000.0],["2025-06-06",4.1504,4.21,4.073,4.21,45700.0],["2025-06-09",4.26,4.494,4.09,4.28,78900.0],["2025-06-10",4.28,4.39,4.24,4.26,42200.0],["2025-06-11",4.3,4.38,4.1,4.14,181800.0],["2025-06-12",4.11,4.457,4.0,4.08,98000.0],["2025-06-13",4.06,4.099,3.97,4.03,40400.0],["2025-06-16",4.03,4.17,3.97,4.05,39200.0],["2025-06-17",4.01,4.18,3.808,3.92,120300.0],["2025-06-18",3.91,4.086,3.83,3.83,38400.0],["2025-06-20",3.83,4.162,3.785,3.8,20300.0],["2025-06-23",3.78,3.904,3.608,3.68,79300.0],["2025-06-24",3.71,3.733,3.59,3.59,29600.0],["2025-06-25",3.59,3.778,3.52,3.61,28000.0],["2025-06-26",3.63,3.77,3.5,3.72,37100.0],["2025-06-27",3.74,3.84,3.645,3.69,27300.0],["2025-06-30",3.69,3.9,3.69,3.9,28900.0],["2025-07-01",3.9,4.07,3.9,4.03,35000.0],["2025-07-02",4.0,4.04,3.8,3.86,44300.0],["2025-07-03",3.84,3.902,3.72,3.89,50600.0],["2025-07-07",3.89,3.983,3.8,3.83,94000.0],["2025-07-08",3.85,3.94,3.81,3.81,42000.0],["2025-07-09",3.81,3.978,3.72,3.79,30400.0],["2025-07-10",3.79,3.9,3.79,3.84,18400.0],["2025-07-11",3.76,3.89,3.75,3.76,91200.0],["2025-07-14",3.75,3.86,3.75,3.78,34200.0],["2025-07-15",3.8,3.85,3.74,3.78,50500.0],["2025-07-16",3.78,4.05,3.78,3.94,77700.0],["2025-07-17",3.94,4.04,3.793,3.96,30500.0],["2025-07-18",4.0,4.01,3.84,3.91,21800.0],["2025-07-21",3.93,4.16,3.93,3.96,89200.0],["2025-07-22",4.0,4.01,3.945,3.98,45600.0],["2025-07-23",4.05,4.99,4.015,4.71,332300.0],["2025-07-24",4.8,4.9,4.17,4.2,93400.0],["2025-07-25",4.16,4.303,4.023,4.13,51400.0],["2025-07-28",4.2,4.43,4.15,4.2,32300.0],["2025-07-29",4.16,4.18,4.07,4.11,17600.0],["2025-07-30",4.145,4.29,3.98,4.0,38700.0],["2025-07-31",4.0,4.06,3.91,4.06,59300.0],["2025-08-01",4.0,4.25,3.75,4.04,123100.0],["2025-08-04",4.04,4.26,3.88,4.05,59700.0],["2025-08-05",4.08,4.1,3.97,3.99,45000.0],["2025-08-06",3.9,4.16,3.85,4.15,141700.0],["2025-08-07",3.34,3.75,3.25,3.43,387200.0],["2025-08-08",3.5,3.74,3.29,3.44,129100.0],["2025-08-11",3.45,3.59,3.16,3.49,105100.0],["2025-08-12",3.52,3.571,3.36,3.4,102900.0],["2025-08-13",3.4,3.479,3.38,3.4,31600.0],["2025-08-14",3.4,3.47,3.358,3.4,35400.0],["2025-08-15",3.455,3.508,3.269,3.38,21700.0],["2025-08-18",3.44,3.46,3.31,3.34,19400.0],["2025-08-19",3.33,3.342,3.26,3.28,21100.0],["2025-08-20",3.255,3.31,3.25,3.29,14300.0],["2025-08-21",3.28,3.28,3.15,3.18,45300.0],["2025-08-22",3.2,3.43,3.2,3.32,52000.0],["2025-08-25",3.32,3.38,3.18,3.27,56000.0],["2025-08-26",3.18,3.29,3.18,3.24,31700.0],["2025-08-27",3.27,3.44,3.24,3.37,39000.0],["2025-08-28",3.34,3.37,3.18,3.19,90900.0],["2025-08-29",3.199,3.25,3.16,3.2,91300.0],["2025-09-02",3.17,3.39,3.15,3.18,26100.0],["2025-09-03",3.197,3.197,3.13,3.14,26100.0],["2025-09-04",3.17,3.17,3.12,3.15,10400.0],["2025-09-05",3.122,3.22,3.1,3.11,35700.0],["2025-09-08",3.16,3.3,3.16,3.25,157900.0],["2025-09-09",3.24,3.3,3.11,3.13,31700.0],["2025-09-10",3.12,3.3,3.12,3.14,19700.0],["2025-09-11",3.14,3.282,3.12,3.18,43100.0],["2025-09-12",3.16,3.256,3.14,3.18,92800.0],["2025-09-15",3.2,3.25,3.05,3.07,141900.0],["2025-09-16",3.05,3.22,3.05,3.1,53900.0],["2025-09-17",3.11,3.25,3.03,3.12,69000.0],["2025-09-18",3.14,3.229,3.108,3.11,18600.0],["2025-09-19",3.14,3.2,3.06,3.07,34400.0],["2025-09-22",3.06,3.15,3.02,3.08,57600.0],["2025-09-23",3.09,3.17,2.94,3.015,174000.0],["2025-09-24",3.05,3.076,2.768,2.93,202100.0],["2025-09-25",2.98,3.18,2.92,2.99,90600.0],["2025-09-26",3.0,3.16,2.87,2.93,67700.0],["2025-09-29",2.97,3.019,2.82,2.9,56500.0],["2025-09-30",2.89,2.89,2.65,2.75,138600.0],["2025-10-01",2.74,2.86,2.72,2.81,59300.0],["2025-10-02",2.83,2.86,2.76,2.82,22000.0],["2025-10-03",2.86,3.0,2.86,3.0,77200.0],["2025-10-06",3.04,3.22,3.001,3.07,72300.0],["2025-10-07",3.06,3.073,2.92,2.94,36800.0],["2025-10-08",2.93,3.03,2.88,2.92,14000.0],["2025-10-09",2.88,2.94,2.851,2.9,21200.0],["2025-10-10",2.86,2.947,2.76,2.76,43100.0],["2025-10-13",2.82,3.05,2.78,3.05,100200.0],["2025-10-14",3.04,3.13,2.91,3.09,180000.0],["2025-10-15",3.15,3.15,2.96,2.96,32300.0],["2025-10-16",2.95,3.065,2.9,3.01,14900.0],["2025-10-17",3.0,3.14,2.935,3.04,53500.0],["2025-10-20",3.04,3.2,2.97,3.11,61000.0],["2025-10-21",3.12,3.181,3.0,3.14,29200.0],["2025-10-22",3.09,3.13,2.95,3.03,229700.0],["2025-10-23",3.08,3.14,2.95,3.04,49500.0],["2025-10-24",3.08,3.1,2.98,3.03,32900.0],["2025-10-27",3.07,3.11,2.98,3.11,50700.0],["2025-10-28",3.1,3.1,2.98,3.02,40600.0],["2025-10-29",3.03,3.124,3.0,3.09,60600.0],["2025-10-30",3.05,3.12,2.95,3.0,34900.0],["2025-10-31",2.93,3.0,2.89,2.985,46200.0],["2025-11-03",2.88,2.96,2.81,2.84,27800.0],["2025-11-04",2.83,2.94,2.78,2.86,45400.0],["2025-11-05",2.79,3.02,2.75,2.956,73100.0],["2025-11-06",2.94,3.005,2.75,2.754,39800.0],["2025-11-07",2.78,2.856,2.62,2.7,160300.0],["2025-11-10",2.61,2.63,2.417,2.54,138200.0],["2025-11-11",2.608,2.76,2.52,2.75,50900.0],["2025-11-12",2.821,2.821,2.61,2.66,51400.0],["2025-11-13",2.6,2.85,2.6,2.66,45500.0],["2025-11-14",2.705,2.705,2.58,2.64,26000.0],["2025-11-17",2.64,2.7,2.51,2.53,57800.0],["2025-11-18",2.53,2.615,2.5,2.51,32000.0],["2025-11-19",2.55,2.59,2.41,2.43,36400.0],["2025-11-20",2.44,2.45,2.31,2.4,130900.0],["2025-11-21",2.501,2.57,2.44,2.51,61200.0],["2025-11-24",2.47,2.58,2.46,2.5,48500.0],["2025-11-25",2.5,2.58,2.4,2.5,38200.0],["2025-11-26",2.52,2.56,2.42,2.5,153600.0],["2025-11-28",2.52,2.59,2.52,2.53,21000.0],["2025-12-01",2.45,2.52,2.36,2.43,43100.0],["2025-12-02",2.41,2.534,2.31,2.31,59500.0],["2025-12-03",2.32,2.414,2.231,2.28,67700.0],["2025-12-04",2.3,2.305,2.24,2.25,42100.0],["2025-12-05",2.23,2.46,2.23,2.42,36600.0],["2025-12-08",2.42,2.49,2.295,2.3,30000.0],["2025-12-09",2.33,2.33,2.25,2.27,56200.0],["2025-12-10",2.27,2.38,2.2,2.35,52600.0],["2025-12-11",2.3,2.41,2.263,2.33,30400.0],["2025-12-12",2.32,2.4,2.32,2.32,27400.0],["2025-12-15",2.335,2.335,2.21,2.23,42400.0],["2025-12-16",2.25,2.3,2.24,2.27,12800.0],["2025-12-17",2.288,2.32,2.27,2.3,13900.0],["2025-12-18",2.3,2.5,2.3,2.44,71000.0],["2025-12-19",2.47,2.48,2.33,2.47,33100.0],["2025-12-22",2.4,2.48,2.37,2.37,86700.0],["2025-12-23",2.38,2.45,2.37,2.37,22600.0],["2025-12-24",2.414,2.5,2.38,2.43,19800.0],["2025-12-26",2.42,2.461,2.38,2.41,52200.0],["2025-12-29",2.38,2.419,2.33,2.355,45500.0],["2025-12-30",2.33,2.356,2.23,2.23,118200.0],["2025-12-31",2.23,2.3,2.1,2.11,245000.0],["2026-01-02",2.11,2.43,2.11,2.31,148000.0],["2026-01-05",2.31,2.54,2.29,2.44,61900.0],["2026-01-06",2.38,2.62,2.38,2.59,249000.0],["2026-01-07",2.59,2.59,2.5,2.52,24100.0],["2026-01-08",2.5,2.7,2.45,2.69,46700.0],["2026-01-09",2.69,2.82,2.6,2.63,79000.0],["2026-01-12",2.62,2.65,2.53,2.54,28200.0],["2026-01-13",2.573,2.573,2.45,2.45,18100.0],["2026-01-14",2.44,2.6,2.43,2.48,18400.0],["2026-01-15",2.48,2.543,2.46,2.46,10800.0],["2026-01-16",2.401,2.475,2.4,2.41,17400.0],["2026-01-20",2.4,2.44,2.35,2.35,10400.0],["2026-01-21",2.35,2.365,2.31,2.33,13700.0],["2026-01-22",2.43,2.43,2.36,2.36,13900.0],["2026-01-23",2.3,2.4,2.3,2.3,59400.0],["2026-01-26",2.28,2.28,2.14,2.15,54500.0],["2026-01-27",2.14,2.23,2.05,2.11,94200.0],["2026-01-28",2.111,2.24,2.03,2.07,73100.0],["2026-01-29",2.09,2.14,2.04,2.13,39700.0],["2026-01-30",2.11,2.16,2.03,2.08,33700.0],["2026-02-02",2.05,2.125,2.02,2.03,64700.0],["2026-02-03",2.066,2.08,1.989,2.04,37700.0],["2026-02-04",2.0,2.112,1.97,2.1,64600.0],["2026-02-05",2.03,2.08,1.86,1.92,84100.0],["2026-02-06",1.94,1.99,1.88,1.94,64000.0],["2026-02-09",1.97,1.99,1.9,1.92,26700.0],["2026-02-10",1.955,1.955,1.85,1.85,20000.0],["2026-02-11",1.86,1.86,1.73,1.79,76500.0],["2026-02-12",1.78,1.91,1.73,1.82,38800.0],["2026-02-13",1.88,1.88,1.79,1.83,40000.0],["2026-02-17",1.84,1.88,1.74,1.75,51800.0],["2026-02-18",1.76,1.79,1.66,1.73,31100.0],["2026-02-19",1.68,1.731,1.675,1.71,11300.0],["2026-02-20",1.7,1.785,1.7,1.74,17700.0],["2026-02-23",1.74,1.755,1.7,1.71,18000.0],["2026-02-24",1.715,1.81,1.7,1.81,21200.0],["2026-02-25",1.79,2.0,1.79,2.0,57300.0],["2026-02-26",2.0,2.0,1.93,1.96,20100.0],["2026-02-27",1.921,2.0,1.92,1.92,8100.0],["2026-03-02",1.86,2.0,1.86,1.96,37300.0],["2026-03-03",1.915,1.95,1.89,1.95,3600.0],["2026-03-04",1.97,1.98,1.886,1.9,40100.0],["2026-03-05",1.9,1.969,1.87,1.87,14200.0],["2026-03-06",1.86,1.938,1.71,1.72,19200.0],["2026-03-09",1.72,1.814,1.705,1.72,23500.0],["2026-03-10",1.72,1.74,1.68,1.68,8300.0],["2026-03-11",1.68,1.73,1.5,1.53,141900.0],["2026-03-12",1.62,1.66,1.53,1.53,79500.0],["2026-03-13",1.6,1.795,1.51,1.52,25100.0],["2026-03-16",1.57,1.78,1.57,1.73,11500.0],["2026-03-17",1.77,1.8,1.64,1.64,36500.0],["2026-03-18",1.64,1.77,1.64,1.66,9100.0],["2026-03-19",1.67,1.72,1.66,1.71,75800.0],["2026-03-20",1.78,2.09,1.7,1.83,187400.0],["2026-03-23",1.8,1.85,1.657,1.77,16100.0],["2026-03-24",1.85,2.206,1.85,2.07,206600.0],["2026-03-25",2.08,2.2,1.9,2.15,59400.0],["2026-03-26",2.14,2.19,2.015,2.08,44200.0],["2026-03-27",2.045,2.05,1.86,1.9,54200.0],["2026-03-30",1.87,1.916,1.81,1.88,11900.0],["2026-03-31",1.955,1.96,1.82,1.96,50200.0],["2026-04-01",1.5,2.0,1.5,1.685,177500.0],["2026-04-02",1.72,1.76,1.47,1.52,63300.0],["2026-04-06",1.53,1.55,1.501,1.55,16500.0],["2026-04-07",1.51,1.52,1.43,1.46,54200.0],["2026-04-08",1.6,1.6,1.502,1.54,45400.0],["2026-04-09",1.525,1.59,1.5,1.57,14100.0],["2026-04-10",1.515,1.6,1.48,1.5,46200.0],["2026-04-13",1.49,1.61,1.45,1.53,28400.0],["2026-04-14",1.52,1.609,1.52,1.59,21300.0],["2026-04-15",1.61,1.61,1.56,1.6,21900.0],["2026-04-16",1.625,1.625,1.57,1.59,16700.0],["2026-04-17",1.55,1.69,1.535,1.58,22000.0],["2026-04-20",1.56,1.6,1.45,1.6,51400.0],["2026-04-21",1.595,1.695,1.595,1.64,39900.0],["2026-04-22",1.66,1.734,1.65,1.685,18200.0],["2026-04-23",1.67,1.71,1.66,1.68,15600.0],["2026-04-24",1.645,1.69,1.585,1.611,11100.0],["2026-04-27",1.64,1.67,1.57,1.6,11500.0],["2026-04-28",1.57,1.61,1.541,1.57,9100.0],["2026-04-29",1.6,1.638,1.55,1.6,9200.0],["2026-04-30",1.57,1.65,1.569,1.65,21000.0],["2026-05-01",1.6,1.63,1.59,1.63,23900.0],["2026-05-04",1.6,1.75,1.541,1.75,127000.0],["2026-05-05",1.73,2.072,1.725,1.89,44000.0],["2026-05-06",1.8,2.34,1.8,2.27,93700.0],["2026-05-07",2.3,2.56,2.24,2.28,164700.0],["2026-05-08",2.39,2.42,2.29,2.34,32900.0],["2026-05-11",2.32,2.32,2.131,2.28,37000.0],["2026-05-12",2.25,2.258,2.05,2.09,14400.0],["2026-05-13",2.16,2.36,1.965,2.26,79400.0],["2026-05-14",2.33,2.35,2.14,2.14,35700.0],["2026-05-15",2.09,2.22,2.08,2.18,23200.0],["2026-05-18",2.17,2.35,2.04,2.3,16000.0],["2026-05-19",2.38,2.385,2.19,2.29,33500.0],["2026-05-20",2.28,2.39,2.238,2.39,20900.0],["2026-05-21",2.33,2.38,2.32,2.38,7400.0],["2026-05-22",2.37,2.37,2.16,2.22,25100.0],["2026-05-26",2.26,2.26,1.99,2.06,29700.0],["2026-05-27",2.05,2.12,2.008,2.01,7700.0],["2026-05-28",2.09,2.1,2.01,2.1,19200.0],["2026-05-29",2.08,2.089,1.955,2.07,9100.0],["2026-06-01",2.01,2.03,1.83,1.865,20700.0],["2026-06-02",2.15,2.2,2.0,2.09,52300.0],["2026-06-03",2.1,2.14,1.77,1.93,35000.0],["2026-06-04",1.93,2.08,1.893,2.08,70100.0],["2026-06-05",2.04,2.04,1.91,1.92,26200.0],["2026-06-08",1.92,2.05,1.92,2.04,9000.0],["2026-06-09",2.01,2.07,1.97,2.07,15000.0],["2026-06-10",2.08,2.205,2.07,2.15,12700.0],["2026-06-11",2.17,2.34,2.01,2.31,35600.0],["2026-06-12",2.3,2.3,2.1,2.1,32800.0],["2026-06-15",2.15,2.28,2.13,2.13,31700.0],["2026-06-16",2.16,2.239,2.09,2.17,12900.0],["2026-06-17",2.19,2.29,2.18,2.24,29700.0],["2026-06-18",2.3,2.3,2.11,2.11,23300.0],["2026-06-22",2.12,2.15,2.05,2.09,13700.0],["2026-06-23",2.1,2.145,2.05,2.1,7900.0],["2026-06-24",2.06,2.11,2.05,2.08,5200.0],["2026-06-25",2.05,2.096,1.98,2.03,35400.0],["2026-06-26",2.11,2.12,2.0,2.04,20300.0],["2026-06-29",2.01,2.025,1.92,1.95,15700.0],["2026-06-30",1.92,2.015,1.92,1.97,12800.0],["2026-07-01",2.05,2.06,1.99,2.04,18200.0],["2026-07-02",2.05,2.055,2.01,2.01,3100.0],["2026-07-06",2.055,2.15,1.8,1.87,26600.0],["2026-07-07",1.84,1.96,1.84,1.9,8500.0],["2026-07-08",2.03,2.03,1.96,1.96,14200.0],["2026-07-09",1.99,2.125,1.99,2.05,29000.0],["2026-07-10",2.06,2.06,1.92,1.94,22300.0],["2026-07-13",1.925,1.989,1.75,1.76,26000.0],["2026-07-14",1.84,1.84,1.72,1.73,11100.0],["2026-07-15",1.81,1.86,1.74,1.77,22900.0],["2026-07-16",1.88,1.88,1.695,1.81,8300.0],["2026-07-17",1.81,1.88,1.76,1.77,26600.0],["2026-07-20",1.77,1.79,1.71,1.78,5000.0],["2026-07-21",1.827,1.86,1.787,1.83,10000.0],["2026-07-22",1.809,1.87,1.78,1.85,3600.0],["2026-07-23",1.81,1.9,1.8,1.84,34100.0],["2026-07-24",1.78,1.98,1.78,1.97,3300.0],["2026-07-27",1.98,2.08,1.98,2.02,14700.0],["2026-07-28",1.994,2.07,1.95,2.02,51700.0],["2026-07-29",1.97,2.1,1.959,2.025,69100.0],["2026-07-30",2.04,2.1,1.98,2.01,23500.0],["2026-07-31",2.0,2.09,1.9,2.03,97300.0],["2026-08-03",2.06,2.06,1.97,1.97,17100.0],["2026-08-04",1.97,2.04,1.95,1.98,41400.0],["2026-08-05",2.01,2.07,1.967,2.07,12200.0],["2026-08-06",2.07,2.07,1.95,2.07,5100.0],["2026-08-07",2.0,2.03,1.96,1.96,8100.0],["2026-08-10",1.95,1.994,1.79,1.82,7138200.0],["2026-08-11",2.06,2.235,1.97,2.0,1943221.0],["2026-08-12",2.07,2.0899,1.85,1.92,401269.663956]]}