{"t":"HERE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-01-25",12.8804,12.9651,11.2821,11.771,1165900.0],["2023-01-26",11.7522,12.6266,11.2821,11.8086,167400.0],["2023-01-27",11.7052,12.0625,11.5642,11.8463,119900.0],["2023-01-30",11.5078,11.8133,11.2821,11.7804,55000.0],["2023-01-31",11.6582,11.8463,11.5266,11.8463,18800.0],["2023-02-01",11.5435,11.8368,11.5435,11.7522,31000.0],["2023-02-02",11.677,11.7945,11.5172,11.7522,29100.0],["2023-02-03",11.5642,11.7757,11.5642,11.6206,20800.0],["2023-02-06",11.3762,11.7522,11.3386,11.7334,40300.0],["2023-02-07",11.4702,11.7052,11.3762,11.5642,29700.0],["2023-02-08",11.4702,11.5642,11.285,11.3668,37800.0],["2023-02-09",11.4232,11.9403,11.3827,11.9403,28200.0],["2023-02-10",11.7522,11.7522,11.5172,11.6582,9400.0],["2023-02-13",11.5642,12.1283,11.4702,11.9403,24900.0],["2023-02-14",11.7522,12.3633,11.583,12.3633,23200.0],["2023-02-15",12.2223,12.2693,11.8463,11.9497,11600.0],["2023-02-16",11.818,12.3539,11.818,12.0343,7300.0],["2023-02-17",11.9497,11.9497,11.5454,11.6206,5600.0],["2023-02-21",11.6018,11.6112,11.2821,11.489,10800.0],["2023-02-22",11.5172,12.4104,11.5172,11.6488,17600.0],["2023-02-23",11.6206,12.117,11.6206,11.7522,7200.0],["2023-02-24",11.4382,11.5905,11.2821,11.4796,11300.0],["2023-02-27",11.4702,12.3116,11.4702,11.7052,41600.0],["2023-02-28",11.5642,11.5642,11.4702,11.4702,1800.0],["2023-03-01",11.3884,11.7522,11.3301,11.7522,2800.0],["2023-03-02",11.4749,11.4749,11.4514,11.4514,600.0],["2023-03-03",11.4232,12.0813,10.4303,11.7165,24400.0],["2023-03-06",11.7165,11.7165,11.7165,11.7165,0.0],["2023-03-07",11.5172,11.5172,11.0941,11.4702,7900.0],["2023-03-08",11.4608,12.1565,11.3762,11.9591,29200.0],["2023-03-09",11.724,11.7522,11.5266,11.5266,2500.0],["2023-03-10",11.583,11.583,11.2727,11.2727,3000.0],["2023-03-13",11.2821,11.3386,11.2821,11.3009,2900.0],["2023-03-14",11.3856,11.6582,11.2821,11.6582,2600.0],["2023-03-15",11.331,11.583,11.2821,11.2821,600.0],["2023-03-16",11.3009,11.3009,11.3009,11.3009,1300.0],["2023-03-17",11.3009,11.3009,11.3009,11.3009,0.0],["2023-03-20",11.0941,11.0941,11.0941,11.0941,100.0],["2023-03-21",10.9249,11.9403,10.9249,11.9403,16800.0],["2023-03-22",11.395,11.395,11.3856,11.3874,600.0],["2023-03-23",11.442,11.442,11.442,11.442,500.0],["2023-03-24",11.5642,11.5642,11.5642,11.5642,700.0],["2023-03-27",11.4702,11.7522,11.4702,11.4711,2000.0],["2023-03-28",11.4138,11.4138,11.3762,11.3762,900.0],["2023-03-29",11.1881,11.2351,10.8403,11.0001,3900.0],["2023-03-30",10.8121,10.8121,10.7594,10.7594,1100.0],["2023-03-31",10.7556,11.2821,10.4266,11.2633,9500.0],["2023-04-03",10.624,10.8121,10.4379,10.8121,1500.0],["2023-04-04",10.5112,10.8121,10.5112,10.7744,800.0],["2023-04-05",10.7744,10.7744,10.7744,10.7744,0.0],["2023-04-06",10.6052,10.765,10.436,10.765,1300.0],["2023-04-10",10.8121,10.8121,10.7744,10.8121,700.0],["2023-04-11",10.8121,10.8121,10.8121,10.8121,500.0],["2023-04-12",10.8121,10.8121,10.8121,10.8121,0.0],["2023-04-13",10.8121,10.8121,10.8121,10.8121,0.0],["2023-04-14",10.3514,10.3514,9.9377,9.9377,1500.0],["2023-04-17",9.9377,9.9377,9.9377,9.9377,0.0],["2023-04-18",9.2984,10.8121,9.2984,10.5864,14600.0],["2023-04-19",10.53,10.53,10.295,10.342,1000.0],["2023-04-20",10.3326,10.3326,10.2762,10.2762,700.0],["2023-04-21",10.765,11.7052,10.2479,10.2479,6500.0],["2023-04-24",10.342,10.9907,10.342,10.8121,1100.0],["2023-04-25",9.9377,10.7744,9.6227,9.9659,5300.0],["2023-04-26",9.9659,10.53,9.9283,9.9283,3500.0],["2023-04-27",10.1163,10.1163,10.1163,10.1163,1000.0],["2023-04-28",10.1539,11.2821,10.1539,11.2821,1700.0],["2023-05-01",11.2727,11.2821,11.2727,11.2821,800.0],["2023-05-02",11.2821,11.2821,11.2821,11.2821,300.0],["2023-05-03",11.1975,11.1975,11.1975,11.1975,200.0],["2023-05-04",10.765,10.765,10.2573,10.2573,500.0],["2023-05-05",10.2573,10.2573,10.2573,10.2573,0.0],["2023-05-08",9.8719,9.8719,9.8719,9.8719,800.0],["2023-05-09",9.8249,9.8343,9.7308,9.7308,500.0],["2023-05-10",9.4112,9.6838,9.4112,9.6838,11300.0],["2023-05-11",9.4018,9.4018,9.2749,9.2749,400.0],["2023-05-12",9.1761,10.8121,8.8847,8.9317,19800.0],["2023-05-15",8.4616,8.4616,8.2266,8.2266,15700.0],["2023-05-16",7.3804,8.2266,7.1021,7.9915,4200.0],["2023-05-17",7.9915,7.9915,7.9915,7.9915,0.0],["2023-05-18",7.1736,7.2018,6.2616,6.5747,3200.0],["2023-05-19",6.6189,7.2864,6.6189,7.2864,7300.0],["2023-05-22",7.2582,7.2864,6.9667,6.9667,7800.0],["2023-05-23",7.0889,8.4635,7.0889,7.7565,9900.0],["2023-05-24",8.4616,27.2558,8.4616,17.8634,1169900.0],["2023-05-25",10.8779,12.6915,9.1385,10.4172,316400.0],["2023-05-26",9.6932,10.7115,9.0257,9.4018,81700.0],["2023-05-30",9.335,9.8597,6.7881,8.565,119700.0],["2023-05-31",8.189,9.2138,7.8881,8.0855,62500.0],["2023-06-01",11.2727,13.0779,9.4018,9.4582,1108300.0],["2023-06-02",9.5052,9.9283,8.1325,8.5368,71300.0],["2023-06-05",8.2736,8.8405,8.2736,8.3394,20600.0],["2023-06-06",8.471,8.471,7.8599,8.2266,30800.0],["2023-06-07",8.0667,8.9317,8.0385,8.1796,54100.0],["2023-06-08",8.1043,8.4616,7.9915,8.4428,12500.0],["2023-06-09",8.6967,8.6967,8.1419,8.1419,14300.0],["2023-06-12",7.9821,8.612,7.7113,8.0855,39600.0],["2023-06-13",8.2736,8.4287,7.9915,8.3394,23700.0],["2023-06-14",8.3582,8.8038,8.0686,8.5556,27700.0],["2023-06-15",8.236,8.6299,8.236,8.424,2800.0],["2023-06-16",8.1796,8.6778,8.1513,8.5462,6900.0],["2023-06-20",7.9934,8.6976,7.9069,8.3676,10300.0],["2023-06-21",8.6308,8.6308,8.1532,8.3394,7200.0],["2023-06-22",8.3676,8.5274,7.6248,8.0949,16300.0],["2023-06-23",8.0855,8.4428,7.8458,8.0385,5700.0],["2023-06-26",8.0761,8.6402,7.6248,8.0573,16300.0],["2023-06-27",7.8768,8.3535,7.8054,8.0009,10400.0],["2023-06-28",7.9539,8.3676,7.6154,7.6154,5400.0],["2023-06-29",7.9727,8.4616,7.6248,8.189,23200.0],["2023-06-30",7.9934,8.1796,7.8975,7.9351,6900.0],["2023-07-03",7.6418,8.1325,7.6418,8.0855,12700.0],["2023-07-05",7.8881,8.8377,7.8317,8.3676,41000.0],["2023-07-06",8.2736,8.7907,7.7471,7.8599,15200.0],["2023-07-07",8.2266,8.3666,8.2266,8.3112,2300.0],["2023-07-10",8.2736,8.6778,8.2228,8.5368,14000.0],["2023-07-11",8.6402,8.6402,8.1513,8.1513,6700.0],["2023-07-12",7.8035,8.2783,7.8035,8.2783,2400.0],["2023-07-13",8.0949,8.1043,8.0009,8.0009,2300.0],["2023-07-14",7.8129,7.8975,7.8129,7.8223,1300.0],["2023-07-17",7.7565,7.9163,7.7565,7.8599,2400.0],["2023-07-18",7.8035,7.8411,7.5308,7.6314,3700.0],["2023-07-19",7.559,7.6154,7.512,7.6154,5000.0],["2023-07-20",7.512,7.5966,7.1454,7.1454,4500.0],["2023-07-21",7.1548,7.3428,6.9103,7.3428,8100.0],["2023-07-24",7.0137,7.5233,6.9761,7.3334,17700.0],["2023-07-25",6.9573,7.324,6.9291,7.1501,3500.0],["2023-07-26",6.9667,7.2676,6.9667,7.0607,5900.0],["2023-07-27",7.0607,7.0607,7.0607,7.0607,0.0],["2023-07-28",6.7975,6.7975,6.7881,6.7975,800.0],["2023-07-31",6.6001,7.2394,6.6001,7.23,11100.0],["2023-08-01",7.0043,7.0043,7.0043,7.0043,800.0],["2023-08-02",6.9677,6.9677,6.9601,6.9601,600.0],["2023-08-03",6.9573,8.2266,6.9573,7.8223,62500.0],["2023-08-04",7.8505,7.9257,7.6154,7.8975,34400.0],["2023-08-07",7.8035,7.8035,7.6615,7.6615,2900.0],["2023-08-08",7.136,7.5214,7.136,7.5214,3700.0],["2023-08-09",7.7001,7.8975,7.5214,7.7283,52000.0],["2023-08-10",7.7565,7.7565,7.5308,7.559,2600.0],["2023-08-11",7.5684,7.858,7.1454,7.5214,6100.0],["2023-08-14",7.0983,7.5214,7.0513,7.324,17600.0],["2023-08-15",7.1454,7.6625,7.1454,7.6531,15100.0],["2023-08-16",7.512,7.5214,7.3428,7.3616,4500.0],["2023-08-17",7.1454,7.4227,7.0513,7.0513,8400.0],["2023-08-18",7.2911,7.324,7.2488,7.324,600.0],["2023-08-21",7.0607,7.3334,7.0513,7.3334,11800.0],["2023-08-22",7.0607,7.0607,6.8454,7.0231,4200.0],["2023-08-23",7.0513,7.3804,6.9573,6.9573,52900.0],["2023-08-24",6.9949,7.0513,6.8633,6.8821,6600.0],["2023-08-25",6.9573,6.9573,6.8633,6.8633,1300.0],["2023-08-28",7.056,7.056,6.4872,6.4872,10900.0],["2023-08-29",6.5813,6.6753,6.412,6.5248,6500.0],["2023-08-30",6.3556,6.6753,6.2992,6.4778,39100.0],["2023-08-31",6.4778,6.4778,6.2146,6.2437,6300.0],["2023-09-01",6.2052,6.5812,6.2052,6.2992,23600.0],["2023-09-05",6.1394,6.3086,6.1394,6.2992,1400.0],["2023-09-06",6.1112,6.2842,6.1018,6.2842,4200.0],["2023-09-07",6.083,6.2945,6.0124,6.1112,8300.0],["2023-09-08",6.2992,6.2992,6.2052,6.2052,500.0],["2023-09-11",6.2146,6.2146,5.8808,6.0171,15900.0],["2023-09-12",6.1018,6.1676,6.0642,6.0642,21200.0],["2023-09-13",6.1112,6.1112,6.0171,6.0642,12300.0],["2023-09-14",6.0642,6.0642,6.0171,6.0359,21800.0],["2023-09-15",6.0642,6.1206,5.2368,5.6317,72700.0],["2023-09-18",5.8573,5.8573,5.3402,5.359,10800.0],["2023-09-19",4.7244,5.359,4.7244,5.359,30300.0],["2023-09-20",4.8983,5.0488,3.018,3.1966,214000.0],["2023-09-21",3.1308,3.1496,1.8428,2.1248,245400.0],["2023-09-22",2.1906,2.2752,1.9086,1.9622,66400.0],["2023-09-25",1.9744,2.5197,1.9744,2.0684,101700.0],["2023-09-26",1.9932,2.1135,1.9368,2.0684,48400.0],["2023-09-27",2.106,2.3298,1.981,2.1812,32900.0],["2023-09-28",2.1248,2.4294,2.1248,2.3034,37700.0],["2023-09-29",2.2752,2.3692,2.2094,2.2094,13400.0],["2023-10-02",2.2,2.8205,2.1079,2.1248,150700.0],["2023-10-03",2.2846,2.2846,2.059,2.059,14900.0],["2023-10-04",2.153,2.2094,2.0684,2.0684,26000.0],["2023-10-05",2.0439,2.0778,1.9368,2.0402,10700.0],["2023-10-06",1.9932,2.1624,1.9415,2.0026,4400.0],["2023-10-09",1.965,2.0026,1.965,2.0026,1800.0],["2023-10-10",2.0026,2.0496,1.9603,1.9932,5600.0],["2023-10-11",1.965,2.2028,1.965,2.1342,29200.0],["2023-10-12",1.9556,1.9932,1.9556,1.9932,1400.0],["2023-10-13",2.0214,2.294,2.0214,2.1812,23400.0],["2023-10-16",2.1342,2.6325,2.1342,2.2564,94600.0],["2023-10-17",2.247,2.4915,2.0787,2.1624,38400.0],["2023-10-18",2.1342,2.6607,2.1342,2.2564,98600.0],["2023-10-19",2.294,2.3787,2.1718,2.3034,17300.0],["2023-10-20",2.3034,2.6325,2.201,2.562,19700.0],["2023-10-23",2.5291,2.6325,2.3316,2.3316,34200.0],["2023-10-24",2.3316,2.5244,2.3316,2.4069,24200.0],["2023-10-25",2.4163,2.4445,2.2846,2.341,14400.0],["2023-10-26",2.4351,2.4351,2.2,2.2564,16000.0],["2023-10-27",2.3316,2.4915,2.2752,2.2752,35100.0],["2023-10-30",2.2564,2.6231,2.1624,2.2846,25500.0],["2023-10-31",2.3034,2.5855,2.3034,2.5761,51300.0],["2023-11-01",2.2752,2.5103,2.2752,2.294,34100.0],["2023-11-02",2.3222,2.4915,2.2658,2.294,30300.0],["2023-11-03",2.3693,2.5291,2.3034,2.3504,25500.0],["2023-11-06",2.374,2.5667,2.3128,2.3598,23100.0],["2023-11-07",2.4351,2.6795,2.3787,2.4069,38100.0],["2023-11-08",2.4445,2.5573,2.4069,2.4351,16100.0],["2023-11-09",2.5009,2.5291,2.2094,2.3504,21200.0],["2023-11-10",2.2658,2.4351,2.153,2.1812,31300.0],["2023-11-13",2.294,2.341,2.1718,2.1718,20300.0],["2023-11-14",2.1718,2.3269,2.1718,2.2094,10000.0],["2023-11-15",2.3504,2.4069,2.2564,2.3222,18800.0],["2023-11-16",2.3504,2.3636,2.1728,2.1765,17100.0],["2023-11-17",2.2188,2.2188,1.965,2.0966,15700.0],["2023-11-20",2.1342,2.2574,1.9556,2.1624,60100.0],["2023-11-21",2.0496,2.1483,1.9744,2.0214,10300.0],["2023-11-22",1.9462,2.3034,1.9302,2.0214,76100.0],["2023-11-24",2.106,2.106,1.9368,1.9744,22500.0],["2023-11-27",2.059,2.059,1.9274,1.9838,20000.0],["2023-11-28",2.0308,2.0308,1.8616,1.8616,10400.0],["2023-11-29",1.9067,2.0872,1.8898,1.9274,38500.0],["2023-11-30",1.918,1.9462,1.8145,1.8145,10500.0],["2023-12-01",1.7769,2.2583,1.7675,1.8804,96000.0],["2023-12-04",1.9556,2.3504,1.7863,2.0496,25800.0],["2023-12-05",2.012,2.0966,1.9556,1.9556,5000.0],["2023-12-06",2.0825,2.1389,1.9086,1.9086,18400.0],["2023-12-07",1.9744,1.9744,1.8333,1.8333,8100.0],["2023-12-08",1.9039,2.3222,1.8616,1.9556,97400.0],["2023-12-11",2.0402,2.3034,2.0026,2.1154,71200.0],["2023-12-12",2.0214,2.5667,1.8898,1.9368,137900.0],["2023-12-13",2.1624,2.5385,1.9086,1.9274,857400.0],["2023-12-14",1.9744,2.0026,1.321,1.5701,256100.0],["2023-12-15",1.4949,1.7393,1.4949,1.5795,115500.0],["2023-12-18",1.6171,1.871,1.5156,1.7393,108000.0],["2023-12-19",1.7346,1.7581,1.5701,1.6735,43600.0],["2023-12-20",1.6077,1.6735,1.5419,1.5701,26200.0],["2023-12-21",1.6171,1.6359,1.4657,1.5231,43700.0],["2023-12-22",1.5231,1.5701,1.4667,1.5513,24600.0],["2023-12-26",1.6735,1.6735,1.4733,1.5842,10100.0],["2023-12-27",1.5607,1.6068,1.5043,1.5043,30900.0],["2023-12-28",1.5043,1.5992,1.4479,1.5231,34400.0],["2023-12-29",1.6923,1.6923,1.4573,1.4667,21700.0],["2024-01-02",1.5983,1.5983,1.4761,1.4761,14300.0],["2024-01-03",1.5607,1.5682,1.3257,1.3445,51700.0],["2024-01-04",1.4103,1.7675,1.3915,1.4855,170300.0],["2024-01-05",1.4949,1.6547,1.4667,1.5889,103300.0],["2024-01-08",1.7393,2.7265,1.6923,1.8804,3845400.0],["2024-01-09",2.0402,2.2752,1.8992,2.0872,856000.0],["2024-01-10",2.1624,2.1624,1.9932,2.0214,226000.0],["2024-01-11",2.012,2.2564,2.012,2.106,271200.0],["2024-01-12",2.106,2.6137,2.106,2.4915,554900.0],["2024-01-16",2.4445,3.0556,2.4069,2.6043,950300.0],["2024-01-17",2.9898,3.0932,2.7171,2.8581,415100.0],["2024-01-18",2.9146,3.0744,2.0872,2.247,574100.0],["2024-01-19",2.2376,2.3222,1.8804,2.1436,384300.0],["2024-01-22",2.2658,2.4445,2.1718,2.3504,262600.0],["2024-01-23",2.5291,2.5291,2.2282,2.3787,84900.0],["2024-01-24",2.5103,2.6043,2.2517,2.4915,114200.0],["2024-01-25",2.5385,2.9146,2.4445,2.8393,160300.0],["2024-01-26",2.9522,3.2342,2.8675,3.1214,378000.0],["2024-01-29",3.1402,4.212,2.8393,4.0146,539800.0],["2024-01-30",3.8265,4.0052,3.3752,3.7795,249900.0],["2024-01-31",3.7701,3.8547,3.5727,3.6385,89100.0],["2024-02-01",3.5727,3.9299,3.3752,3.7983,186200.0],["2024-02-02",3.7889,3.9299,3.4693,3.6855,128600.0],["2024-02-05",3.9111,3.9111,3.4599,3.6103,98000.0],["2024-02-06",3.8453,3.8453,3.5398,3.6667,91100.0],["2024-02-07",3.6197,3.6808,3.2436,3.6197,121300.0],["2024-02-08",3.7513,3.7513,3.2436,3.5821,136100.0],["2024-02-09",3.7419,3.7419,3.2718,3.4034,199100.0],["2024-02-12",3.1872,3.6667,3.1872,3.3376,153000.0],["2024-02-13",3.2906,3.4223,3.1026,3.2718,81700.0],["2024-02-14",3.2718,3.3846,3.0556,3.1214,120800.0],["2024-02-15",3.159,3.5351,3.0368,3.3282,97100.0],["2024-02-16",3.2718,3.4222,3.2718,3.3094,65300.0],["2024-02-20",3.3094,3.5351,2.9531,3.3517,288100.0],["2024-02-21",3.2436,3.4693,3.0274,3.3188,107200.0],["2024-02-22",3.3,3.4317,3.1778,3.206,56600.0],["2024-02-23",3.1496,3.2765,3.0932,3.1026,78200.0],["2024-02-26",3.1026,3.2154,2.9428,3.0744,109900.0],["2024-02-27",3.1778,3.5351,3.0556,3.4317,137400.0],["2024-02-28",3.3922,3.5257,3.206,3.2718,82700.0],["2024-02-29",3.3282,3.4599,3.2342,3.3188,22300.0],["2024-03-01",3.4034,3.4034,3.112,3.3282,61000.0],["2024-03-04",3.3376,3.5163,3.1966,3.206,53000.0],["2024-03-05",3.1684,3.2812,2.8563,2.9334,91500.0],["2024-03-06",3.0462,3.0462,2.7322,2.8581,83500.0],["2024-03-07",3.5539,3.6573,2.561,2.6325,1200100.0],["2024-03-08",2.6513,2.8967,2.4915,2.5479,312900.0],["2024-03-11",2.4727,2.7829,2.3975,2.7265,134700.0],["2024-03-12",2.6795,2.7547,2.5855,2.5949,45100.0],["2024-03-13",2.6607,2.7782,2.5761,2.6325,77900.0],["2024-03-14",2.8017,2.8017,2.6325,2.7547,87200.0],["2024-03-15",2.8205,3.0556,2.7829,2.8299,443900.0],["2024-03-18",3.1402,3.2201,2.8675,3.1966,473000.0],["2024-03-19",3.2906,3.3376,2.8816,3.0556,202400.0],["2024-03-20",3.159,3.3846,3.0086,3.3846,198300.0],["2024-03-21",3.5257,3.6564,3.394,3.5257,303700.0],["2024-03-22",3.6197,3.6197,3.4411,3.5351,176000.0],["2024-03-25",3.5633,4.0428,3.5445,3.8923,405800.0],["2024-03-26",4.118,4.118,3.7701,3.9393,229900.0],["2024-03-27",3.9299,4.0052,3.8359,3.9487,196300.0],["2024-03-28",3.8547,3.9582,3.7795,3.8453,237100.0],["2024-04-01",3.977,3.977,3.7607,3.8547,258100.0],["2024-04-02",3.8735,3.9017,3.7607,3.9017,190500.0],["2024-04-03",3.7889,3.9487,3.5257,3.6667,143700.0],["2024-04-04",3.7419,3.8651,3.6855,3.7513,70400.0],["2024-04-05",3.6385,3.7701,3.5821,3.6103,163900.0],["2024-04-08",3.6009,3.7137,3.4034,3.4128,149800.0],["2024-04-09",3.3564,3.5069,3.3564,3.4128,65400.0],["2024-04-10",3.5633,3.5633,3.4223,3.4693,82300.0],["2024-04-11",3.3564,3.4693,3.1872,3.2624,134300.0],["2024-04-12",3.2624,3.3564,3.0274,3.159,178800.0],["2024-04-15",2.9522,3.1872,2.9522,3.0462,212300.0],["2024-04-16",3.0368,3.1966,2.9522,3.0744,136700.0],["2024-04-17",3.0462,3.5097,3.0462,3.3094,266300.0],["2024-04-18",3.3752,3.3752,3.1684,3.2812,67800.0],["2024-04-19",3.2624,3.4223,3.112,3.1496,116900.0],["2024-04-22",3.0744,3.3094,3.0556,3.0838,153800.0],["2024-04-23",3.0462,3.2906,3.0462,3.112,68800.0],["2024-04-24",3.112,3.2906,3.0744,3.1684,56900.0],["2024-04-25",3.0932,3.2718,3.0932,3.1026,83100.0],["2024-04-26",3.1872,3.2342,3.112,3.2248,62900.0],["2024-04-29",3.2718,3.2718,3.1496,3.1872,61300.0],["2024-04-30",3.1496,3.2436,2.8299,2.8299,59600.0],["2024-05-01",2.7923,3.1684,2.7923,2.9428,99600.0],["2024-05-02",2.9428,3.0979,2.9428,2.971,70800.0],["2024-05-03",2.9616,3.1966,2.9616,2.9616,117400.0],["2024-05-06",3.018,3.0274,2.8581,3.0086,48900.0],["2024-05-07",3.0274,3.0274,2.9475,2.9992,10900.0],["2024-05-08",2.9428,3.018,2.8299,2.8299,90000.0],["2024-05-09",2.8299,3.2436,2.8299,3.1026,134400.0],["2024-05-10",3.206,3.3846,3.0368,3.2248,179400.0],["2024-05-13",3.1214,3.2154,2.8769,2.9052,84600.0],["2024-05-14",2.924,3.0086,2.8299,2.9052,70000.0],["2024-05-15",2.9522,2.9785,2.8422,2.8958,23800.0],["2024-05-16",2.8863,2.9334,2.5573,2.6795,184900.0],["2024-05-17",2.6513,2.6607,2.5009,2.5103,56200.0],["2024-05-20",2.5103,2.8205,2.1718,2.3598,316600.0],["2024-05-21",2.3787,2.5855,2.3787,2.4727,32600.0],["2024-05-22",2.4257,2.4821,2.1154,2.1154,71600.0],["2024-05-23",2.0966,2.3692,2.0966,2.0966,73900.0],["2024-05-24",2.1342,2.342,2.106,2.1342,37800.0],["2024-05-28",2.153,2.4821,2.153,2.3975,138800.0],["2024-05-29",2.4257,2.6795,2.3504,2.4633,89000.0],["2024-05-30",2.4821,2.6325,2.4633,2.5197,36200.0],["2024-05-31",2.515,2.5855,2.4539,2.4539,38700.0],["2024-06-03",2.4915,2.5385,2.3787,2.5385,32300.0],["2024-06-04",2.5385,2.5385,2.4069,2.4445,29700.0],["2024-06-05",2.4351,2.4915,2.3598,2.4633,25700.0],["2024-06-06",2.4633,2.4633,2.0402,2.1248,139700.0],["2024-06-07",2.0402,2.0449,1.5513,1.5701,684300.0],["2024-06-10",1.5983,1.6801,1.4291,1.5325,181100.0],["2024-06-11",1.7393,1.7581,1.4009,1.4761,7631800.0],["2024-06-12",1.3915,1.5701,1.3915,1.5231,540900.0],["2024-06-13",1.4761,1.5701,1.4197,1.5419,327200.0],["2024-06-14",1.4479,1.5137,1.4479,1.4761,107500.0],["2024-06-17",1.4761,1.4761,1.3821,1.4667,217500.0],["2024-06-18",1.4573,1.6171,1.4103,1.5701,220100.0],["2024-06-20",1.5513,1.5889,1.5137,1.5137,67000.0],["2024-06-21",1.4479,1.6077,1.4479,1.5043,154700.0],["2024-06-24",1.4573,1.5513,1.4573,1.5513,48500.0],["2024-06-25",1.5259,1.5701,1.4949,1.5137,42700.0],["2024-06-26",1.5137,1.5983,1.4949,1.5419,58400.0],["2024-06-27",1.5513,1.6453,1.5325,1.5701,156400.0],["2024-06-28",1.5795,1.6171,1.5419,1.5513,101900.0],["2024-07-01",1.5325,1.5936,1.4667,1.5325,113000.0],["2024-07-02",1.5522,1.6265,1.5513,1.6077,70000.0],["2024-07-03",1.5607,1.6265,1.5607,1.5607,45400.0],["2024-07-05",1.5513,1.6171,1.5419,1.5607,65000.0],["2024-07-08",1.5513,1.5889,1.5513,1.5513,37300.0],["2024-07-09",1.5231,1.5983,1.5043,1.5701,59000.0],["2024-07-10",1.5419,1.6077,1.5184,1.5795,70600.0],["2024-07-11",1.5795,1.6171,1.5795,1.6171,42300.0],["2024-07-12",1.6171,1.6923,1.5842,1.6829,91500.0],["2024-07-15",1.6547,1.7111,1.6124,1.6265,97900.0],["2024-07-16",1.6453,1.6829,1.6077,1.6077,36800.0],["2024-07-17",1.6359,1.6359,1.5607,1.5983,18200.0],["2024-07-18",1.5983,1.6359,1.571,1.5983,18900.0],["2024-07-19",1.5513,1.6265,1.5325,1.5607,16900.0],["2024-07-22",1.5889,1.6077,1.5325,1.5795,20700.0],["2024-07-23",1.5889,1.6387,1.5607,1.5983,15000.0],["2024-07-24",1.603,1.6359,1.5513,1.5513,30000.0],["2024-07-25",1.5701,1.6359,1.5513,1.5889,31200.0],["2024-07-26",1.6265,1.7299,1.5701,1.7017,129300.0],["2024-07-29",1.6547,1.6923,1.6171,1.6641,12200.0],["2024-07-30",1.6547,1.6547,1.5513,1.5513,62400.0],["2024-07-31",1.6453,1.6735,1.5607,1.6359,22200.0],["2024-08-01",1.6312,1.6312,1.5795,1.5983,7600.0],["2024-08-02",1.6265,1.6547,1.5701,1.5795,10000.0],["2024-08-05",1.5513,1.5701,1.4761,1.5325,39800.0],["2024-08-06",1.5137,1.5889,1.5043,1.5607,9000.0],["2024-08-07",1.5607,1.5889,1.5043,1.5701,48700.0],["2024-08-08",1.4855,1.5795,1.4855,1.5419,9200.0],["2024-08-09",1.5513,1.5889,1.5513,1.5889,12000.0],["2024-08-12",1.5325,1.5889,1.5325,1.5513,10000.0],["2024-08-13",1.5325,1.5419,1.4103,1.5231,4800.0],["2024-08-14",1.5137,1.5701,1.4761,1.4949,35600.0],["2024-08-15",1.5767,1.5767,1.5137,1.5137,12400.0],["2024-08-16",1.4949,1.6453,1.4949,1.6359,69000.0],["2024-08-19",1.6171,1.6171,1.5607,1.5701,17600.0],["2024-08-20",1.6077,1.6453,1.5701,1.6453,46400.0],["2024-08-21",1.5983,1.6923,1.5795,1.6829,31900.0],["2024-08-22",1.6923,1.6923,1.6359,1.6359,2500.0],["2024-08-23",1.5823,1.6641,1.5823,1.6463,7500.0],["2024-08-26",1.5889,1.65,1.5889,1.6265,7300.0],["2024-08-27",1.6923,1.6923,1.6077,1.6077,12100.0],["2024-08-28",1.6923,1.7299,1.5889,1.7111,365900.0],["2024-08-29",1.7205,1.7769,1.6077,1.6735,98900.0],["2024-08-30",1.6463,1.697,1.5607,1.6359,95700.0],["2024-09-03",1.6547,1.7111,1.5795,1.5983,24100.0],["2024-09-04",1.6171,1.6171,1.5701,1.5983,15100.0],["2024-09-05",1.5532,1.5983,1.5532,1.5889,7200.0],["2024-09-06",1.5419,1.5936,1.5325,1.5795,14000.0],["2024-09-09",1.5513,1.5795,1.5325,1.5701,26400.0],["2024-09-10",1.5419,1.5983,1.5419,1.5983,5800.0],["2024-09-11",1.5513,1.6077,1.5137,1.6077,15400.0],["2024-09-12",1.5795,1.5983,1.5513,1.5513,13500.0],["2024-09-13",1.5607,1.5898,1.5607,1.5889,11900.0],["2024-09-16",1.4855,1.5889,1.4855,1.5297,65600.0],["2024-09-17",1.5513,1.5513,1.5137,1.5419,9400.0],["2024-09-18",1.5419,1.7393,1.5419,1.7205,152800.0],["2024-09-19",1.7393,1.7393,1.6453,1.6453,89800.0],["2024-09-20",1.7111,1.7957,1.6218,1.7393,60400.0],["2024-09-23",1.7111,1.7111,1.6829,1.6923,14200.0],["2024-09-24",1.6453,1.8239,1.6265,1.7863,103800.0],["2024-09-25",1.7487,1.7863,1.7299,1.7581,27300.0],["2024-09-26",1.8804,1.9086,1.7863,1.871,126200.0],["2024-09-27",1.8804,1.9274,1.7017,1.7299,109100.0],["2024-09-30",1.8145,2.2564,1.8145,2.1812,578800.0],["2024-10-01",2.3222,3.0086,2.2188,2.7923,1110100.0],["2024-10-02",3.2906,3.7607,2.8393,3.6197,1200900.0],["2024-10-03",3.0932,3.5351,2.8769,2.9898,463700.0],["2024-10-04",3.1026,3.5539,3.018,3.4975,398200.0],["2024-10-07",3.9111,5.8479,3.8171,4.3812,9920400.0],["2024-10-08",3.4881,3.7983,3.4787,3.7607,703600.0],["2024-10-09",3.5821,3.6197,2.9146,3.2906,455200.0],["2024-10-10",3.3564,3.3846,2.9334,3.2248,288900.0],["2024-10-11",3.159,3.4787,3.0105,3.3564,203200.0],["2024-10-14",3.3376,3.5069,3.3376,3.4787,328400.0],["2024-10-15",3.3752,3.7137,3.1026,3.3235,705300.0],["2024-10-16",3.3376,3.4881,3.206,3.3282,179700.0],["2024-10-17",3.3,3.3,3.0293,3.1308,147800.0],["2024-10-18",3.3564,3.3658,2.9992,3.0838,213500.0],["2024-10-21",2.9804,3.018,2.6795,2.7735,209600.0],["2024-10-22",2.7641,3.159,2.7641,2.9616,168500.0],["2024-10-23",2.9804,2.9804,2.6325,2.6889,118300.0],["2024-10-24",2.6983,2.7641,2.6325,2.6325,36800.0],["2024-10-25",2.6325,2.7077,2.5197,2.5197,47700.0],["2024-10-28",2.5385,3.3658,2.5385,3.2436,272400.0],["2024-10-29",3.3,3.5727,3.1214,3.159,277300.0],["2024-10-30",3.25,3.51,3.23,3.34,123900.0],["2024-10-31",3.32,3.32,3.05,3.17,35800.0],["2024-11-01",3.27,3.27,3.02,3.11,199000.0],["2024-11-04",3.19,3.36,3.13,3.33,170900.0],["2024-11-05",3.43,3.43,3.2,3.4,72900.0],["2024-11-06",3.39,3.39,2.81,3.15,91900.0],["2024-11-07",3.29,3.38,3.13,3.38,107200.0],["2024-11-08",3.23,3.4,3.22,3.34,68700.0],["2024-11-11",3.34,3.35,3.06,3.15,172300.0],["2024-11-12",3.07,3.3,3.07,3.16,29200.0],["2024-11-13",3.165,3.17,2.98,3.05,60900.0],["2024-11-14",3.07,3.133,2.61,2.65,81600.0],["2024-11-15",2.71,2.95,2.675,2.8,82800.0],["2024-11-18",2.79,3.08,2.79,2.82,124100.0],["2024-11-19",2.83,2.94,2.65,2.83,105300.0],["2024-11-20",2.86,2.88,2.81,2.81,75000.0],["2024-11-21",2.84,2.85,2.77,2.8,23100.0],["2024-11-22",2.79,2.869,2.72,2.8,29000.0],["2024-11-25",2.84,2.89,2.71,2.79,40800.0],["2024-11-26",2.85,3.28,2.7,3.28,229800.0],["2024-11-27",2.47,2.98,2.33,2.85,305100.0],["2024-11-29",2.85,2.871,2.67,2.68,73100.0],["2024-12-02",2.86,2.88,2.69,2.84,87700.0],["2024-12-03",2.79,2.88,2.71,2.82,36800.0],["2024-12-04",2.8,3.08,2.743,3.08,62800.0],["2024-12-05",3.08,3.08,2.83,2.91,43400.0],["2024-12-06",2.91,2.97,2.75,2.82,93200.0],["2024-12-09",3.13,3.13,2.89,3.0,260500.0],["2024-12-10",2.97,2.97,2.8,2.85,48400.0],["2024-12-11",2.79,2.8,2.72,2.77,49800.0],["2024-12-12",2.78,2.79,2.71,2.77,78400.0],["2024-12-13",2.72,2.729,2.4,2.51,116900.0],["2024-12-16",2.49,2.591,2.3,2.35,96700.0],["2024-12-17",2.28,2.28,2.05,2.13,160600.0],["2024-12-18",2.07,2.277,2.0,2.07,105600.0],["2024-12-19",2.11,2.115,1.87,1.94,364900.0],["2024-12-20",2.03,2.04,1.881,1.94,52400.0],["2024-12-23",1.89,1.98,1.85,1.89,38900.0],["2024-12-24",1.93,2.105,1.87,2.02,281200.0],["2024-12-26",2.1,2.15,2.01,2.08,44300.0],["2024-12-27",2.05,2.084,1.95,2.05,95100.0],["2024-12-30",2.07,2.18,1.952,2.18,103800.0],["2024-12-31",2.2,2.27,2.07,2.16,81200.0],["2025-01-02",2.21,2.22,2.0,2.12,66600.0],["2025-01-03",2.09,2.09,1.9,2.0,208900.0],["2025-01-06",2.0,2.193,1.99,2.07,76500.0],["2025-01-07",2.12,2.12,1.97,1.97,99500.0],["2025-01-08",1.98,2.03,1.973,2.0,49500.0],["2025-01-10",1.98,1.98,1.949,1.97,20100.0],["2025-01-13",1.99,2.0,1.75,1.75,72400.0],["2025-01-14",1.83,1.892,1.76,1.82,74100.0],["2025-01-15",1.89,1.95,1.599,1.79,1010900.0],["2025-01-16",1.76,1.9,1.7,1.9,98300.0],["2025-01-17",1.97,2.13,1.94,2.12,140600.0],["2025-01-21",2.2,2.2,2.0,2.17,84400.0],["2025-01-22",2.17,2.3,2.071,2.19,59700.0],["2025-01-23",2.21,2.45,2.155,2.45,91600.0],["2025-01-24",2.5,2.6,2.36,2.51,138100.0],["2025-01-27",2.49,2.49,2.301,2.38,84300.0],["2025-01-28",2.43,2.452,2.211,2.37,42000.0],["2025-01-29",2.381,2.48,2.29,2.33,32200.0],["2025-01-30",2.35,2.46,2.271,2.37,34900.0],["2025-01-31",2.42,2.42,2.314,2.38,19100.0],["2025-02-03",2.29,2.39,2.29,2.379,27700.0],["2025-02-04",2.38,2.46,2.32,2.35,36900.0],["2025-02-05",2.32,2.365,2.22,2.36,22300.0],["2025-02-06",2.39,2.39,2.25,2.37,27100.0],["2025-02-07",2.44,2.48,2.37,2.45,52000.0],["2025-02-10",2.49,2.65,2.451,2.58,213400.0],["2025-02-11",2.57,2.578,2.351,2.56,123800.0],["2025-02-12",2.51,2.775,2.49,2.58,69900.0],["2025-02-13",2.54,2.665,2.4,2.49,74500.0],["2025-02-14",2.57,2.64,2.43,2.49,41500.0],["2025-02-18",2.61,2.757,2.5,2.56,126400.0],["2025-02-19",2.56,2.606,2.48,2.6,42800.0],["2025-02-20",2.63,2.63,2.507,2.52,37500.0],["2025-02-21",2.57,2.609,2.45,2.495,67800.0],["2025-02-24",2.47,2.54,2.35,2.42,88200.0],["2025-02-25",2.44,2.525,2.36,2.51,131800.0],["2025-02-26",2.55,2.55,2.42,2.46,35400.0],["2025-02-27",2.42,2.46,2.38,2.41,60600.0],["2025-02-28",2.35,2.4,2.302,2.32,75200.0],["2025-03-03",2.4,2.4,2.301,2.31,54900.0],["2025-03-04",2.31,2.42,2.15,2.38,87500.0],["2025-03-05",2.31,2.355,2.26,2.31,70700.0],["2025-03-06",2.32,2.371,2.25,2.37,67100.0],["2025-03-07",2.325,2.55,2.325,2.47,55200.0],["2025-03-10",2.52,2.7,2.408,2.66,83200.0],["2025-03-11",2.77,2.77,2.457,2.59,180700.0],["2025-03-12",2.61,3.0,2.6,2.85,217900.0],["2025-03-13",2.87,2.87,2.7,2.75,69200.0],["2025-03-14",2.73,2.79,2.58,2.76,66600.0],["2025-03-17",2.88,2.89,2.69,2.8,127800.0],["2025-03-18",2.82,2.825,2.68,2.701,40600.0],["2025-03-19",2.71,2.71,2.6,2.67,78100.0],["2025-03-20",2.6,2.64,2.5,2.62,94400.0],["2025-03-21",2.62,2.74,2.5,2.74,134300.0],["2025-03-24",2.93,2.93,2.56,2.7,137700.0],["2025-03-25",2.71,2.74,2.61,2.7,98800.0],["2025-03-26",2.72,3.19,2.6,3.0,220700.0],["2025-03-27",3.1,3.467,2.96,3.06,521800.0],["2025-03-28",3.25,3.66,3.06,3.42,623600.0],["2025-03-31",4.253,4.59,3.63,4.02,16990000.0],["2025-04-01",4.36,6.586,4.25,6.58,10274500.0],["2025-04-02",7.46,7.96,4.63,6.17,9190400.0],["2025-04-03",5.69,5.84,5.1,5.21,1218800.0],["2025-04-04",4.39,4.73,3.85,4.17,1715300.0],["2025-04-07",3.7,5.1,3.68,4.35,1425900.0],["2025-04-08",4.97,4.97,3.96,4.17,799100.0],["2025-04-09",3.89,4.0,3.45,4.0,832800.0],["2025-04-10",3.85,4.4,3.85,4.09,271000.0],["2025-04-11",4.25,4.74,4.18,4.43,569100.0],["2025-04-14",4.69,4.73,4.33,4.49,454600.0],["2025-04-15",4.45,4.5,4.09,4.26,179700.0],["2025-04-16",4.26,4.26,3.88,3.9,231800.0],["2025-04-17",4.09,4.4,4.09,4.28,185100.0],["2025-04-21",4.25,4.25,3.82,3.88,233400.0],["2025-04-22",4.1,4.68,4.05,4.66,539400.0],["2025-04-23",4.81,5.2,4.81,5.16,580200.0],["2025-04-24",5.07,5.535,4.89,4.89,279400.0],["2025-04-25",4.98,5.25,4.61,5.04,183000.0],["2025-04-28",5.78,6.39,5.51,5.79,1011400.0],["2025-04-29",5.85,6.88,5.85,6.265,1006300.0],["2025-04-30",6.01,6.28,5.88,6.17,301800.0],["2025-05-01",6.04,6.15,5.82,5.93,216100.0],["2025-05-02",6.07,6.622,6.07,6.23,374500.0],["2025-05-05",6.29,6.95,6.14,6.78,403600.0],["2025-05-06",6.72,6.92,6.28,6.86,346900.0],["2025-05-07",6.71,7.15,6.31,6.55,465600.0],["2025-05-08",6.42,6.83,6.26,6.81,374200.0],["2025-05-09",6.885,7.03,6.58,6.7,186700.0],["2025-05-12",7.08,7.2,6.748,6.89,419000.0],["2025-05-13",7.0,7.16,6.93,7.08,318100.0],["2025-05-14",7.27,7.42,7.0,7.18,365000.0],["2025-05-15",7.23,7.71,7.012,7.37,907200.0],["2025-05-16",7.55,7.69,7.09,7.34,215100.0],["2025-05-19",7.43,8.043,7.35,7.6,725300.0],["2025-05-20",7.9,7.9,6.97,7.13,618700.0],["2025-05-21",7.14,7.46,6.85,7.15,602800.0],["2025-05-22",7.16,7.16,6.407,6.62,612900.0],["2025-05-23",6.49,6.6,6.22,6.29,256000.0],["2025-05-27",7.02,7.3,6.78,7.06,819100.0],["2025-05-28",7.1,7.1,6.3,6.42,410200.0],["2025-05-29",6.5,6.5,6.07,6.2,303200.0],["2025-05-30",6.0,6.2,5.78,6.2,331200.0],["2025-06-02",6.05,6.1,5.52,5.65,455600.0],["2025-06-03",5.59,5.69,5.44,5.6,293300.0],["2025-06-04",5.6,6.13,5.51,5.86,716800.0],["2025-06-05",5.92,5.92,5.53,5.59,289300.0],["2025-06-06",5.45,6.95,5.26,6.68,1497700.0],["2025-06-09",7.26,7.39,6.8,6.95,1628500.0],["2025-06-10",7.32,9.9,7.0,9.24,5893500.0],["2025-06-11",10.05,12.39,9.2,12.06,5852400.0],["2025-06-12",11.92,12.78,10.51,11.51,3445700.0],["2025-06-13",11.07,11.7,10.72,10.95,1051300.0],["2025-06-16",11.21,13.2,11.2,13.14,2628300.0],["2025-06-17",12.8,13.93,11.72,13.08,3077700.0],["2025-06-18",13.88,15.64,12.9,13.49,4758500.0],["2025-06-20",12.5,13.948,11.3,11.7,3225500.0],["2025-06-23",12.2,12.8,10.0,10.275,2108800.0],["2025-06-24",10.67,11.0,9.61,10.05,1013200.0],["2025-06-25",10.04,10.18,8.7,9.34,1712200.0],["2025-06-26",9.14,9.3,8.43,8.82,1564800.0],["2025-06-27",8.56,9.67,7.8,8.0,3967400.0],["2025-06-30",8.07,9.79,8.02,9.45,2652800.0],["2025-07-01",9.98,10.98,9.31,9.62,2147300.0],["2025-07-02",10.02,10.64,8.82,9.51,1671000.0],["2025-07-03",9.2,9.46,8.61,8.93,805300.0],["2025-07-07",8.76,9.23,8.67,8.95,588800.0],["2025-07-08",9.02,9.58,8.74,9.02,735800.0],["2025-07-09",8.95,9.83,8.63,9.76,593300.0],["2025-07-10",9.71,10.48,9.71,9.79,1127000.0],["2025-07-11",9.71,9.75,8.9,8.91,799900.0],["2025-07-14",8.91,9.48,8.45,8.77,983100.0],["2025-07-15",9.43,10.59,9.16,9.71,1976600.0],["2025-07-16",10.0,10.666,9.32,10.47,1299900.0],["2025-07-17",10.75,10.875,9.85,10.36,693000.0],["2025-07-18",10.41,10.57,9.58,9.89,732600.0],["2025-07-21",9.88,9.95,9.1,9.46,822400.0],["2025-07-22",9.48,9.78,9.27,9.36,581400.0],["2025-07-23",9.53,9.78,9.0,9.11,698200.0],["2025-07-24",9.23,9.56,8.93,9.24,636500.0],["2025-07-25",9.2,9.73,9.18,9.64,317000.0],["2025-07-28",9.5,9.582,8.91,9.06,547200.0],["2025-07-29",9.15,9.175,8.69,8.78,578000.0],["2025-07-30",8.65,8.72,8.42,8.52,576000.0],["2025-07-31",9.01,9.14,8.5,8.55,808600.0],["2025-08-01",8.42,8.452,7.92,7.98,754100.0],["2025-08-04",8.21,8.72,8.15,8.33,510800.0],["2025-08-05",8.33,8.72,8.27,8.52,419700.0],["2025-08-06",8.81,9.33,8.56,9.33,610000.0],["2025-08-07",9.33,9.33,8.21,8.25,756600.0],["2025-08-08",8.38,8.42,7.7,8.0,785500.0],["2025-08-11",8.0,8.07,7.6,7.63,766700.0],["2025-08-12",7.54,7.58,6.91,7.13,1082600.0],["2025-08-13",7.23,7.65,7.22,7.33,366900.0],["2025-08-14",7.21,7.235,6.92,7.07,365600.0],["2025-08-15",7.07,7.58,7.01,7.5,435200.0],["2025-08-18",7.4,7.59,7.04,7.5,434200.0],["2025-08-19",7.46,7.6,7.239,7.25,238200.0],["2025-08-20",7.6,8.03,7.36,7.69,691200.0],["2025-08-21",7.65,8.38,7.501,7.99,607800.0],["2025-08-22",8.55,8.879,8.3,8.64,736400.0],["2025-08-25",8.56,8.77,7.96,8.01,605100.0],["2025-08-26",8.3,8.45,8.21,8.3,310300.0],["2025-08-27",8.45,8.85,8.109,8.84,691400.0],["2025-08-28",8.96,9.09,8.59,8.68,506300.0],["2025-08-29",8.7,8.81,8.07,8.11,531500.0],["2025-09-02",8.0,8.03,7.68,7.7,478000.0],["2025-09-03",7.93,8.45,7.7,8.16,353600.0],["2025-09-04",7.96,8.095,7.63,7.86,429600.0],["2025-09-05",7.92,8.04,7.57,7.7,294600.0],["2025-09-08",7.86,8.5,7.81,8.29,676900.0],["2025-09-09",8.5,8.98,8.49,8.83,710900.0],["2025-09-10",8.6,8.87,8.36,8.8,639000.0],["2025-09-11",8.99,9.88,8.75,9.73,962000.0],["2025-09-12",10.0,11.825,9.965,11.7,1639100.0],["2025-09-15",12.0,13.63,9.5,9.6,3175000.0],["2025-09-16",10.18,10.69,9.43,10.15,1779300.0],["2025-09-17",10.03,10.12,8.63,9.94,2836800.0],["2025-09-18",9.7,10.5,8.81,8.815,1305400.0],["2025-09-19",9.11,9.98,9.11,9.98,1091800.0],["2025-09-22",9.66,10.2,9.66,9.97,752300.0],["2025-09-23",9.93,10.36,9.535,10.27,681000.0],["2025-09-24",10.33,10.4,9.7,9.76,280500.0],["2025-09-25",9.56,9.9,9.19,9.27,414100.0],["2025-09-26",9.46,9.46,8.62,9.23,717900.0],["2025-09-29",9.33,9.84,9.05,9.32,524900.0],["2025-09-30",9.32,9.48,8.92,9.02,442000.0],["2025-10-01",9.0,9.06,8.63,8.74,486200.0],["2025-10-02",8.7,8.844,8.34,8.54,624100.0],["2025-10-03",8.54,8.54,7.78,8.19,792100.0],["2025-10-06",8.16,8.45,8.08,8.31,390000.0],["2025-10-07",8.2,8.41,8.1,8.24,206400.0],["2025-10-08",8.09,8.14,7.92,7.97,379900.0],["2025-10-09",8.0,8.07,7.6,7.69,505900.0],["2025-10-10",7.74,7.743,7.03,7.1,509500.0],["2025-10-13",7.2,7.55,7.0,7.31,536600.0],["2025-10-14",7.13,7.2,6.76,7.04,640000.0],["2025-10-15",7.13,7.5,7.13,7.38,359300.0],["2025-10-16",7.35,7.5,7.01,7.02,259600.0],["2025-10-17",6.98,7.118,6.9,6.94,149700.0],["2025-10-20",6.98,7.3,6.98,7.17,194200.0],["2025-10-21",7.19,7.4,7.13,7.31,155300.0],["2025-10-22",7.23,7.285,6.93,7.09,182300.0],["2025-10-23",7.08,7.8,7.08,7.72,342000.0],["2025-10-24",7.77,7.93,7.55,7.65,209200.0],["2025-10-27",7.88,7.95,7.6,7.62,244000.0],["2025-10-28",7.66,7.67,7.266,7.34,143800.0],["2025-10-29",7.36,7.47,7.03,7.03,238400.0],["2025-10-30",7.06,7.345,7.06,7.23,148400.0],["2025-10-31",7.21,7.23,7.03,7.16,120200.0],["2025-11-03",7.2,7.4,7.18,7.25,141400.0],["2025-11-04",7.1,7.25,6.94,6.99,282400.0],["2025-11-05",7.06,7.08,6.785,6.85,182600.0],["2025-11-06",6.9,6.918,6.32,6.35,376900.0],["2025-11-07",6.22,6.22,5.74,6.08,498300.0],["2025-11-10",6.2,6.57,5.76,6.01,520500.0],["2025-11-11",6.02,6.4,5.854,5.93,316200.0],["2025-11-12",5.9,6.06,5.45,5.52,241000.0],["2025-11-13",5.48,5.85,5.47,5.63,259300.0],["2025-11-14",5.5,5.66,5.36,5.45,172000.0],["2025-11-17",5.4,5.54,5.21,5.26,280300.0],["2025-11-18",5.18,5.39,5.08,5.33,260300.0],["2025-11-19",5.25,5.27,4.95,5.0,361000.0],["2025-11-20",5.05,5.39,4.8,4.89,576500.0],["2025-11-21",4.8,4.95,4.5,4.73,830700.0],["2025-11-24",4.9,5.21,4.715,5.14,140400.0],["2025-11-25",5.22,5.57,5.18,5.41,243600.0],["2025-11-26",5.41,5.62,5.39,5.39,171900.0],["2025-11-28",5.39,5.48,5.03,5.04,229900.0],["2025-12-01",5.1,5.26,4.71,4.76,273900.0],["2025-12-02",5.1,5.19,4.5,4.58,646200.0],["2025-12-03",4.58,4.6,4.38,4.57,406800.0],["2025-12-04",4.64,4.99,4.47,4.96,412900.0],["2025-12-05",5.01,5.73,5.01,5.25,703100.0],["2025-12-08",5.49,5.49,5.095,5.17,355900.0],["2025-12-09",5.07,5.35,4.965,5.3,369800.0],["2025-12-10",5.31,5.31,5.125,5.16,185500.0],["2025-12-11",5.15,5.19,5.041,5.15,163900.0],["2025-12-12",5.2,5.275,5.07,5.09,282900.0],["2025-12-15",5.032,5.18,5.02,5.13,106500.0],["2025-12-16",5.05,5.2,5.05,5.14,50400.0],["2025-12-17",5.101,5.25,5.06,5.08,113500.0],["2025-12-18",5.03,5.215,5.03,5.11,91700.0],["2025-12-19",5.05,5.2,5.05,5.11,43000.0],["2025-12-22",5.13,5.53,5.13,5.43,244500.0],["2025-12-23",5.4,5.43,5.31,5.33,53600.0],["2025-12-24",5.32,5.41,5.23,5.26,55100.0],["2025-12-26",5.365,5.8,5.27,5.37,402900.0],["2025-12-29",5.28,5.55,5.28,5.4,316900.0],["2025-12-30",5.34,5.4,4.87,5.11,302800.0],["2025-12-31",5.12,5.16,5.022,5.11,156600.0],["2026-01-02",5.01,5.23,5.01,5.11,112500.0],["2026-01-05",5.1,5.23,5.1,5.12,75900.0],["2026-01-06",5.19,5.25,5.09,5.2,83600.0],["2026-01-07",5.2,5.2,4.88,5.04,147900.0],["2026-01-08",5.05,5.09,4.93,4.96,147200.0],["2026-01-09",4.96,5.125,4.92,5.12,112200.0],["2026-01-12",5.12,5.15,4.74,5.04,261200.0],["2026-01-13",4.95,5.02,4.91,4.91,94800.0],["2026-01-14",4.89,5.12,4.851,5.08,84100.0],["2026-01-15",5.06,5.14,5.0,5.04,89700.0],["2026-01-16",5.09,5.1,4.92,4.95,138700.0],["2026-01-20",4.91,4.985,4.73,4.78,212200.0],["2026-01-21",4.8,5.05,4.78,5.02,128200.0],["2026-01-22",5.02,5.12,4.72,4.75,236000.0],["2026-01-23",4.8,4.98,4.72,4.85,223500.0],["2026-01-26",4.85,5.17,4.85,4.9,498900.0],["2026-01-27",4.86,5.05,4.73,4.78,189200.0],["2026-01-28",4.78,4.987,4.6,4.74,167800.0],["2026-01-29",4.74,4.76,4.58,4.7,123500.0],["2026-01-30",4.795,4.9,4.7,4.81,85800.0],["2026-02-02",4.89,4.94,4.8,4.87,90100.0],["2026-02-03",4.87,4.88,4.75,4.8,77600.0],["2026-02-04",4.8,4.9,4.69,4.72,129800.0],["2026-02-05",4.72,4.72,4.56,4.57,113100.0],["2026-02-06",4.65,4.8,4.59,4.68,52400.0],["2026-02-09",4.64,4.72,4.58,4.65,83300.0],["2026-02-10",4.65,4.685,4.305,4.31,185800.0],["2026-02-11",4.35,4.41,3.82,3.94,363400.0],["2026-02-12",3.985,4.1,3.85,4.05,97400.0],["2026-02-13",4.0,4.1,3.94,4.05,71900.0],["2026-02-17",4.08,4.08,3.93,4.05,35900.0],["2026-02-18",3.98,4.13,3.98,4.11,63100.0],["2026-02-19",4.02,4.11,4.0,4.1,26000.0],["2026-02-20",4.12,4.335,3.98,4.2,79900.0],["2026-02-23",4.22,4.25,4.06,4.18,81700.0],["2026-02-24",4.18,4.6,4.18,4.56,187300.0],["2026-02-25",4.55,4.83,4.55,4.82,75800.0],["2026-02-26",4.7,4.77,4.53,4.72,40000.0],["2026-02-27",4.64,4.7,4.58,4.67,88000.0],["2026-03-02",4.56,4.68,4.43,4.65,66500.0],["2026-03-03",4.55,4.65,4.28,4.3,232200.0],["2026-03-04",4.29,4.47,4.29,4.35,19300.0],["2026-03-05",4.29,4.355,4.17,4.24,52700.0],["2026-03-06",4.21,4.54,4.2,4.51,81700.0],["2026-03-09",4.39,4.45,4.27,4.41,35900.0],["2026-03-10",4.41,4.55,4.41,4.48,106400.0],["2026-03-11",4.45,4.58,4.36,4.46,63200.0],["2026-03-12",4.36,4.4,3.73,3.735,343300.0],["2026-03-13",3.81,3.97,3.74,3.91,173700.0],["2026-03-16",3.885,4.0,3.8,3.85,156900.0],["2026-03-17",3.8,3.92,3.73,3.84,121600.0],["2026-03-18",3.8,3.9,3.72,3.72,114900.0],["2026-03-19",3.72,3.723,3.42,3.45,248400.0],["2026-03-20",3.451,3.46,3.15,3.19,237900.0],["2026-03-23",3.16,3.2,2.95,3.08,1074700.0],["2026-03-24",3.06,3.085,3.0,3.04,132100.0],["2026-03-25",3.05,3.12,2.89,3.1,317500.0],["2026-03-26",3.03,3.19,3.03,3.11,147500.0],["2026-03-27",3.06,3.115,2.91,2.91,117200.0],["2026-03-30",2.9,3.31,2.895,3.31,173200.0],["2026-03-31",3.26,3.67,3.25,3.54,236100.0],["2026-04-01",3.51,3.69,3.31,3.51,101300.0],["2026-04-02",3.365,3.55,3.29,3.4,141800.0],["2026-04-06",3.39,3.58,3.39,3.52,82100.0],["2026-04-07",3.51,3.59,3.43,3.56,82800.0],["2026-04-08",3.56,3.75,3.5,3.55,198600.0],["2026-04-09",3.49,3.49,3.0,3.01,251500.0],["2026-04-10",3.1,3.14,3.012,3.1,46000.0],["2026-04-13",3.13,3.27,3.06,3.23,162700.0],["2026-04-14",3.23,3.42,3.23,3.37,79700.0],["2026-04-15",3.37,3.53,3.37,3.48,61300.0],["2026-04-16",3.51,3.52,3.46,3.48,21700.0],["2026-04-17",3.5,3.7,3.49,3.59,95700.0],["2026-04-20",3.575,3.62,3.525,3.6,26400.0],["2026-04-21",3.6,3.63,3.49,3.5,59700.0],["2026-04-22",3.56,3.63,3.56,3.61,22800.0],["2026-04-23",3.63,3.63,3.46,3.5,48000.0],["2026-04-24",3.46,3.7,3.46,3.69,88700.0],["2026-04-27",3.74,3.74,3.6,3.64,29300.0],["2026-04-28",3.67,3.68,3.49,3.55,62100.0],["2026-04-29",3.58,3.62,3.5,3.57,14000.0],["2026-04-30",3.64,3.64,3.55,3.58,22000.0],["2026-05-01",3.64,3.64,3.43,3.61,130800.0],["2026-05-04",3.59,3.62,3.37,3.48,98600.0],["2026-05-05",3.49,3.5,3.26,3.3,52200.0],["2026-05-06",3.35,3.4,3.21,3.27,97200.0],["2026-05-07",3.22,3.3,3.19,3.27,54600.0],["2026-05-08",3.21,3.34,3.21,3.3,81800.0],["2026-05-11",3.25,3.345,3.19,3.24,84500.0],["2026-05-12",3.24,3.24,3.06,3.18,85300.0],["2026-05-13",3.18,3.25,3.12,3.19,142400.0],["2026-05-14",3.15,3.17,3.06,3.07,60200.0],["2026-05-15",3.05,3.059,2.96,2.96,70800.0],["2026-05-18",2.95,2.95,2.7,2.75,151700.0],["2026-05-19",2.74,2.74,2.49,2.5,130600.0],["2026-05-20",2.5,2.52,2.33,2.47,127300.0],["2026-05-21",2.45,2.45,2.32,2.4,88800.0],["2026-05-22",2.16,2.58,2.13,2.35,276700.0],["2026-05-26",2.35,2.41,2.03,2.29,465500.0],["2026-05-27",2.15,2.23,2.15,2.16,52500.0],["2026-05-28",2.17,2.22,2.071,2.08,66200.0],["2026-05-29",2.12,2.12,2.05,2.11,105800.0],["2026-06-01",2.1,2.24,2.08,2.19,121600.0],["2026-06-02",2.19,2.43,2.19,2.32,109700.0],["2026-06-03",2.32,2.32,2.16,2.19,53300.0],["2026-06-04",2.2,2.5,2.2,2.37,168900.0],["2026-06-05",2.27,2.32,1.71,1.78,431500.0],["2026-06-08",1.78,1.79,1.5,1.53,398000.0],["2026-06-09",1.53,1.79,1.53,1.78,260600.0],["2026-06-10",1.72,1.95,1.71,1.92,177200.0],["2026-06-11",1.88,2.08,1.88,2.05,127300.0],["2026-06-12",2.03,2.23,2.0,2.22,91500.0],["2026-06-15",2.2,2.33,2.16,2.16,102400.0],["2026-06-16",2.16,2.38,2.08,2.13,264600.0],["2026-06-17",2.12,2.129,2.02,2.1,89900.0],["2026-06-18",2.13,2.23,2.1,2.12,67900.0],["2026-06-22",2.11,2.17,2.09,2.14,48100.0],["2026-06-23",2.13,2.22,2.1,2.1,139600.0],["2026-06-24",2.1,2.17,2.06,2.07,89500.0],["2026-06-25",2.062,2.085,1.97,1.98,88200.0],["2026-06-26",1.91,2.26,1.85,2.12,321100.0],["2026-06-29",2.11,2.4,2.09,2.26,193700.0],["2026-06-30",2.225,2.225,1.834,1.95,262200.0],["2026-07-01",1.95,2.03,1.9,1.96,76400.0],["2026-07-02",1.95,1.99,1.92,1.93,19300.0],["2026-07-06",1.92,1.96,1.88,1.9,73708.618449],["2026-07-07",1.9,1.97,1.88,1.94,39309.9],["2026-07-08",1.935,2.02,1.89,1.96,140946.558473],["2026-07-09",1.93,2.1,1.93,2,171251],["2026-07-10",1.985,1.985,1.8,1.88,164355.714858],["2026-07-13",1.81,1.9,1.78,1.79,68431.767],["2026-07-14",1.79,1.9,1.79,1.85,99970],["2026-07-15",1.875,1.91,1.75,1.78,207281.308836],["2026-07-16",1.805,1.96,1.67,1.83,296739],["2026-07-17",1.82,1.91,1.76,1.89,100811.900254],["2026-07-20",1.865,1.9,1.82,1.89,22204.2],["2026-07-21",1.86,1.92,1.85,1.86,70183.070654],["2026-07-22",1.84,1.9,1.83,1.9,20516.518305],["2026-07-23",1.85,1.88,1.83,1.83,14668],["2026-07-24",1.807,1.87,1.79,1.84,39836],["2026-07-27",1.85,1.94,1.7901,1.9,25369],["2026-07-28",1.85,1.92,1.85,1.88,10978.235322],["2026-07-29",1.84,1.88,1.8,1.88,52398],["2026-07-30",1.8026,1.95,1.8,1.86,18649.265483],["2026-07-31",1.83,1.93,1.81,1.92,32690],["2026-08-03",1.93,1.93,1.895,1.92,3483],["2026-08-04",1.85,1.92,1.85,1.9,9670.891],["2026-08-05",1.87,1.91,1.86,1.9,17100],["2026-08-06",1.88,1.92,1.87,1.91,44419.636459],["2026-08-07",1.86,1.92,1.86,1.89,15103.073],["2026-08-10",1.86,1.9199,1.84,1.9199,3808.255228],["2026-08-11",1.86,1.92,1.81,1.88,23474.83],["2026-08-12",1.85,1.87,1.8,1.87,26943.338752],["2026-08-13",1.85,1.87,1.83,1.86,11487],["2026-08-14",1.8,1.86,1.8,1.85,19171.537]]}