{"t":"LENZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-25",73.6357,76.6345,61.4742,61.6408,562871.0],["2021-06-28",69.9706,81.2992,66.8985,75.6349,207200.0],["2021-06-29",73.669,94.3603,73.5358,91.9613,429343.0],["2021-06-30",91.9613,113.2857,89.9622,102.3903,193400.0],["2021-07-01",103.4232,108.2545,90.7952,94.1271,98629.0],["2021-07-02",91.4149,98.7452,84.9643,94.5936,42314.0],["2021-07-06",94.5269,96.5594,86.8068,87.9297,39543.0],["2021-07-07",86.7635,91.0117,79.1334,80.8327,35857.0],["2021-07-08",82.4653,88.5961,78.1671,80.9326,55429.0],["2021-07-09",84.098,88.2962,81.3658,81.599,91200.0],["2021-07-12",82.9318,86.6302,81.4657,85.7973,37071.0],["2021-07-13",86.6303,88.3962,82.7985,85.7639,42700.0],["2021-07-14",84.4645,87.2633,80.5428,85.4308,23643.0],["2021-07-15",84.731,86.4637,80.3995,82.6319,41571.0],["2021-07-16",81.9989,93.9605,81.8656,85.9972,45286.0],["2021-07-19",82.2654,93.1275,82.2654,91.7614,44957.0],["2021-07-20",92.2612,96.5927,83.8314,84.9976,47257.0],["2021-07-21",85.1409,86.2804,79.6665,81.7656,27686.0],["2021-07-22",81.0992,84.8976,80.2329,83.265,19443.0],["2021-07-23",83.3316,88.4795,80.6328,81.699,30986.0],["2021-07-26",82.0322,83.2983,71.8032,74.0022,37357.0],["2021-07-27",74.7686,78.3004,65.839,72.1363,61886.0],["2021-07-28",73.3025,74.9352,69.0043,71.5699,54857.0],["2021-07-29",71.6366,73.4025,70.4037,71.7032,21829.0],["2021-07-30",71.0701,73.2692,70.0072,71.1701,15357.0],["2021-08-02",70.8036,72.6028,68.7044,69.9706,37229.0],["2021-08-03",70.7702,71.37,68.9044,69.0376,20471.0],["2021-08-04",69.4042,71.4433,68.0381,69.4375,29014.0],["2021-08-05",69.4042,72.0197,67.6382,68.8044,61500.0],["2021-08-06",69.9706,73.2026,67.4716,68.9044,99400.0],["2021-08-09",71.0701,71.0701,68.4379,69.1376,53786.0],["2021-08-10",69.6041,75.2017,68.971,74.8685,104500.0],["2021-08-11",75.8015,77.8673,71.1368,73.4025,35943.0],["2021-08-12",74.0689,74.9352,72.5862,73.4025,62129.0],["2021-08-13",74.7686,74.7686,70.537,72.0697,23457.0],["2021-08-16",71.3034,73.1692,69.0043,69.904,25157.0],["2021-08-17",69.9039,69.9039,65.0393,66.2055,17286.0],["2021-08-18",65.8057,70.4704,65.0393,65.3392,36200.0],["2021-08-19",64.9727,66.6053,60.1747,60.6079,20914.0],["2021-08-20",60.7411,62.4404,57.809,59.6749,49443.0],["2021-08-23",60.0747,68.108,60.0747,66.8386,87329.0],["2021-08-24",66.9385,67.6049,64.4063,66.672,67143.0],["2021-08-25",67.5716,67.6882,65.2392,66.6386,14129.0],["2021-08-26",66.2055,72.8361,63.4733,64.0064,32429.0],["2021-08-27",64.7061,68.6045,64.173,66.3388,32257.0],["2021-08-30",67.2051,69.7207,67.2051,67.505,28800.0],["2021-08-31",67.7715,68.921,62.9735,65.106,54400.0],["2021-09-01",65.7724,67.4217,64.6062,65.4058,24743.0],["2021-09-02",66.0056,69.5041,64.9727,66.4721,43514.0],["2021-09-03",66.0389,68.6378,65.2726,68.0714,24343.0],["2021-09-07",68.3046,70.1705,62.5137,66.4721,47814.0],["2021-09-08",67.0385,67.4716,62.6403,64.6395,35186.0],["2021-09-09",64.4063,67.7049,63.1401,67.0718,42414.0],["2021-09-10",67.0052,68.6378,65.006,66.6053,27957.0],["2021-09-13",66.6387,68.138,63.8065,64.6728,26543.0],["2021-09-14",64.6728,65.9389,63.3067,64.7728,51929.0],["2021-09-15",64.4729,67.4716,63.9731,66.6053,53314.0],["2021-09-16",65.9389,67.4716,65.3059,67.1384,34314.0],["2021-09-17",66.7386,68.1047,64.5395,64.5395,460129.0],["2021-09-20",64.4396,64.4396,52.9777,56.343,83214.0],["2021-09-21",56.7095,57.5425,53.1443,53.5775,71814.0],["2021-09-22",53.5775,56.243,50.1456,52.6779,46471.0],["2021-09-23",53.4109,57.2759,50.3788,56.7095,69571.0],["2021-09-24",56.343,57.6424,54.9436,55.5433,22057.0],["2021-09-27",56.8761,57.0427,54.5771,56.0098,30729.0],["2021-09-28",55.2434,56.4429,52.6779,54.3105,28314.0],["2021-09-29",55.6766,57.076,54.8436,55.5433,18986.0],["2021-09-30",56.0098,56.193,53.9107,54.6104,32129.0],["2021-10-01",54.6104,56.976,52.8444,55.6766,59343.0],["2021-10-04",55.1102,56.3097,50.4788,51.0452,34014.0],["2021-10-05",51.2118,54.3771,46.9802,47.58,34243.0],["2021-10-06",46.4805,48.0465,44.4147,46.7137,34100.0],["2021-10-07",47.0469,50.6687,46.9469,50.1789,10986.0],["2021-10-08",50.4121,50.4121,42.7487,44.4813,42957.0],["2021-10-11",47.0136,51.8116,46.4805,47.8799,34429.0],["2021-10-12",47.7133,48.4796,45.1477,46.1806,38486.0],["2021-10-13",46.6804,46.9136,42.3155,42.6487,73043.0],["2021-10-14",42.9153,43.715,41.5825,42.4155,28286.0],["2021-10-15",43.1818,43.6483,41.3826,42.5821,42100.0],["2021-10-18",42.9486,44.4813,39.0502,41.3826,44086.0],["2021-10-19",41.4492,43.0819,40.9828,42.7487,17757.0],["2021-10-20",42.782,43.3151,41.8158,42.9819,16814.0],["2021-10-21",42.8153,43.3151,41.1494,42.2822,15386.0],["2021-10-22",42.049,42.049,39.55,41.0494,12186.0],["2021-10-25",41.0161,41.5825,40.0998,41.1494,9214.0],["2021-10-26",41.6158,42.5821,40.2497,42.1156,18586.0],["2021-10-27",41.6825,41.9824,40.1331,41.0494,16643.0],["2021-10-28",41.0827,42.882,39.1136,41.4492,29071.0],["2021-10-29",41.116,43.8482,41.116,42.4488,20429.0],["2021-11-01",42.3822,44.2814,41.7824,42.1823,19557.0],["2021-11-02",41.9824,43.0153,40.9828,43.0153,8057.0],["2021-11-03",43.2485,44.0648,41.1494,43.8482,9457.0],["2021-11-04",44.0148,44.9478,42.3489,42.3822,27829.0],["2021-11-05",43.0486,43.3151,39.9166,40.0831,28600.0],["2021-11-08",40.2164,44.8811,39.2502,42.5155,41843.0],["2021-11-09",42.9153,43.3984,40.8162,41.6158,19486.0],["2021-11-10",41.316,42.0823,39.2002,39.7833,15029.0],["2021-11-11",40.1498,42.2489,40.0832,41.316,21729.0],["2021-11-12",41.7824,41.7824,39.5834,40.5496,9900.0],["2021-11-15",40.6163,40.6163,38.154,39.2168,13229.0],["2021-11-16",39.6167,40.1498,37.3843,38.8503,21471.0],["2021-11-17",38.9836,39.7833,38.3172,38.7504,18743.0],["2021-11-18",38.9503,39.6167,37.0844,37.7175,13414.0],["2021-11-19",37.4509,39.62,35.5517,36.9511,20129.0],["2021-11-22",36.4847,37.6508,29.9208,30.2873,86000.0],["2021-11-23",30.9537,33.5925,27.022,30.7204,81629.0],["2021-11-24",30.7537,36.1515,30.3872,33.4859,35300.0],["2021-11-26",33.3526,34.019,30.9537,31.8533,10914.0],["2021-11-29",32.8195,32.8195,29.0211,29.221,18071.0],["2021-11-30",29.5542,30.4539,28.1548,30.054,18457.0],["2021-12-01",30.4705,31.0703,27.8216,28.0216,24371.0],["2021-12-02",28.2881,30.154,27.2552,29.5542,91600.0],["2021-12-03",29.1544,30.6538,28.588,29.3876,21400.0],["2021-12-06",29.9874,32.7196,29.0878,31.9532,46286.0],["2021-12-07",32.2864,35.5351,32.2864,33.8524,45300.0],["2021-12-08",33.0861,38.0673,33.0528,37.251,39814.0],["2021-12-09",37.0511,38.5838,36.1515,37.4842,33586.0],["2021-12-10",38.0174,39.75,35.2518,35.4518,21643.0],["2021-12-13",34.9853,36.7179,33.9524,35.585,21986.0],["2021-12-14",35.0519,35.785,33.5526,34.5188,30471.0],["2021-12-15",34.119,36.9845,33.7192,36.7179,43871.0],["2021-12-16",36.8845,39.0836,36.1848,36.2847,29271.0],["2021-12-17",35.585,39.65,35.2518,38.817,131157.0],["2021-12-20",37.8508,38.2506,34.2856,35.6517,43743.0],["2021-12-21",36.518,37.0678,35.785,36.518,17629.0],["2021-12-22",36.3847,40.0831,36.3014,38.9836,76614.0],["2021-12-23",39.0169,39.7833,38.084,38.5505,42143.0],["2021-12-27",38.4838,39.0503,36.9511,38.4838,16829.0],["2021-12-28",38.1839,40.6496,38.1839,39.3501,90357.0],["2021-12-29",39.1502,39.3501,37.351,38.1839,30900.0],["2021-12-30",37.7508,42.6154,37.7508,41.4826,32700.0],["2021-12-31",40.5996,44.3813,40.5996,41.4159,24957.0],["2022-01-03",41.6825,44.1148,40.3164,43.515,27457.0],["2022-01-04",43.1819,44.6146,41.5992,42.3822,16900.0],["2022-01-05",42.2489,43.2651,37.984,38.3172,42500.0],["2022-01-06",37.984,38.1173,34.8187,36.9511,27514.0],["2022-01-07",36.2181,38.1506,35.7183,36.9845,13657.0],["2022-01-10",37.3176,37.3176,34.5355,36.0848,16714.0],["2022-01-11",35.8849,37.5509,34.1856,37.0511,14371.0],["2022-01-12",37.351,38.4505,36.7512,37.0178,32829.0],["2022-01-13",36.5513,38.2506,32.8862,33.386,40457.0],["2022-01-14",32.6529,33.7525,32.2198,33.5192,39086.0],["2022-01-18",32.9195,33.4859,28.6546,28.8879,77714.0],["2022-01-19",28.8879,32.5863,28.7379,29.8874,53571.0],["2022-01-20",30.1873,31.4201,29.3876,29.8208,48471.0],["2022-01-21",29.1544,30.6871,28.5213,29.8541,74771.0],["2022-01-24",29.4876,31.8866,28.3214,30.4872,56014.0],["2022-01-25",29.7542,30.3872,28.6879,29.6875,33386.0],["2022-01-26",30.3206,30.8537,28.8879,28.9878,47629.0],["2022-01-27",29.5876,29.7542,26.6888,27.0553,32357.0],["2022-01-28",27.0886,28.2881,25.2894,28.1215,23514.0],["2022-01-31",28.1882,31.1869,27.0886,31.1203,19786.0],["2022-02-01",31.5201,32.8195,30.4205,31.9199,14600.0],["2022-02-02",31.9532,32.5197,29.8874,30.6871,21200.0],["2022-02-03",29.3543,32.1032,29.3543,30.2873,12529.0],["2022-02-04",30.7871,32.4863,29.421,31.62,22314.0],["2022-02-07",31.7533,32.9195,31.5434,32.2864,13229.0],["2022-02-08",32.3864,33.8858,31.8533,33.6525,23586.0],["2022-02-09",34.5521,36.3847,33.7858,35.0186,19686.0],["2022-02-10",34.2189,35.9849,33.386,33.9524,15457.0],["2022-02-11",34.1523,35.3185,33.3193,34.1523,16271.0],["2022-02-14",34.119,35.4184,33.4193,34.0524,17129.0],["2022-02-15",34.852,36.9511,33.8858,36.418,23571.0],["2022-02-16",36.2181,37.6508,34.952,36.7179,26129.0],["2022-02-17",36.1848,37.5842,35.3851,36.6179,15843.0],["2022-02-18",36.1181,36.1181,29.1378,29.9208,40843.0],["2022-02-22",29.6875,30.0874,27.9882,28.7879,23829.0],["2022-02-23",29.2544,30.2206,28.638,29.0211,24043.0],["2022-02-24",27.855,30.6871,27.855,30.5205,24100.0],["2022-02-25",30.154,30.9537,29.321,30.9537,38257.0],["2022-02-28",30.2539,31.4201,29.1544,30.6538,19843.0],["2022-03-01",30.5871,31.3868,27.9216,27.9216,18800.0],["2022-03-02",28.2881,28.8312,27.5551,28.0216,15014.0],["2022-03-03",28.1882,28.6713,26.2889,26.7554,14529.0],["2022-03-04",26.6888,27.855,25.9891,27.2219,17429.0],["2022-03-07",27.4884,29.0878,26.9553,28.5213,26771.0],["2022-03-08",28.0216,30.8204,28.0216,28.2881,18400.0],["2022-03-09",29.1211,30.4539,28.9545,29.9541,10671.0],["2022-03-10",29.421,30.6538,28.8545,30.4539,18614.0],["2022-03-11",30.6871,31.2202,28.8545,28.8545,13857.0],["2022-03-14",29.5542,30.2706,26.8554,27.1219,16443.0],["2022-03-15",27.4551,28.1548,25.6892,26.189,18329.0],["2022-03-16",26.4889,27.6884,25.7892,27.2552,59214.0],["2022-03-17",27.4551,29.1211,26.6888,28.7879,69143.0],["2022-03-18",29.0545,32.453,26.8221,27.0553,343771.0],["2022-03-21",26.9553,27.3552,22.124,22.957,99929.0],["2022-03-22",22.0574,22.1574,18.4589,20.5247,191186.0],["2022-03-23",20.2582,20.5247,18.4589,18.7588,112500.0],["2022-03-24",18.992,19.2919,17.5926,18.2257,62586.0],["2022-03-25",18.3256,19.092,17.526,17.9591,41029.0],["2022-03-28",17.7925,18.4922,16.693,17.4926,44343.0],["2022-03-29",17.6259,18.2457,16.9595,17.426,53871.0],["2022-03-30",17.4593,18.159,16.7596,17.0928,46729.0],["2022-03-31",17.2927,17.7592,16.593,16.9929,47900.0],["2022-04-01",16.9595,17.526,16.4931,17.426,35429.0],["2022-04-04",17.3594,17.6926,16.8263,17.1261,19700.0],["2022-04-05",16.9595,17.326,15.7267,16.0266,74357.0],["2022-04-06",16.1266,16.1266,14.6605,14.8937,46643.0],["2022-04-07",14.9604,15.1436,13.9275,14.5272,60543.0],["2022-04-08",14.3939,14.6605,13.5943,13.7942,40757.0],["2022-04-11",13.5943,13.8275,12.7613,13.5943,75200.0],["2022-04-12",13.8275,14.2274,13.2278,13.461,83229.0],["2022-04-13",13.4277,14.0108,13.3611,13.8275,24129.0],["2022-04-14",14.6272,15.3935,14.194,14.294,114129.0],["2022-04-18",14.2607,14.2607,13.0612,13.1278,33743.0],["2022-04-19",13.0612,13.3611,12.6947,13.2944,74543.0],["2022-04-20",13.5276,13.5943,12.8946,13.3277,73871.0],["2022-04-21",13.6276,14.0241,12.728,12.8613,35314.0],["2022-04-22",12.8613,13.4277,12.728,13.3277,106486.0],["2022-04-25",13.1945,14.5272,13.1945,14.2274,45729.0],["2022-04-26",14.0274,14.3606,12.9945,13.0612,125871.0],["2022-04-27",13.0612,13.7609,13.0612,13.3944,54914.0],["2022-04-28",13.3944,14.6605,13.2944,14.2274,65829.0],["2022-04-29",13.9275,14.3606,13.3277,13.3944,28514.0],["2022-05-02",13.5943,13.6942,12.8946,13.361,87271.0],["2022-05-03",13.2611,13.9608,12.9279,13.9275,121886.0],["2022-05-04",13.9275,14.9604,12.728,14.7938,65586.0],["2022-05-05",14.8271,14.8271,13.5276,13.8608,37057.0],["2022-05-06",13.8275,14.0941,12.6613,13.0279,49614.0],["2022-05-09",12.7946,13.7276,10.4289,10.4956,84614.0],["2022-05-10",10.8954,11.1287,9.2461,9.3961,235757.0],["2022-05-11",9.3294,9.5626,7.6301,7.6634,318014.0],["2022-05-12",7.6634,7.9966,7.2969,7.5968,438057.0],["2022-05-13",7.6968,9.2295,7.6968,8.663,174286.0],["2022-05-16",8.6963,9.2628,8.1966,8.2632,137157.0],["2022-05-17",8.5964,8.7796,8.1133,8.7297,66829.0],["2022-05-18",8.5964,8.7963,7.7967,7.8634,56300.0],["2022-05-19",7.8967,8.0633,7.5968,7.6301,102729.0],["2022-05-20",7.8967,7.8967,7.0304,7.5968,142071.0],["2022-05-23",7.6301,7.7634,7.4302,7.5968,84171.0],["2022-05-24",7.5635,7.5968,6.9971,7.197,67029.0],["2022-05-25",7.0637,7.3802,6.8971,7.2969,66171.0],["2022-05-26",7.3303,7.8634,7.2969,7.5302,54143.0],["2022-05-27",7.5635,7.8967,7.3303,7.7967,63100.0],["2022-05-31",7.83,7.93,7.5635,7.83,72600.0],["2022-06-01",7.8967,8.03,7.3303,7.5302,96543.0],["2022-06-02",7.4968,7.6968,7.1803,7.5968,51643.0],["2022-06-03",7.5635,8.2132,7.4036,7.9633,118143.0],["2022-06-06",8.0633,8.4631,7.7634,8.2965,114029.0],["2022-06-07",8.2632,9.0295,8.1966,8.8963,81943.0],["2022-06-08",8.8296,9.1628,8.4631,8.6297,77757.0],["2022-06-09",8.6297,9.0962,8.3998,8.7297,99271.0],["2022-06-10",8.5631,8.5631,7.9633,8.0633,79557.0],["2022-06-13",7.8634,8.1299,7.4968,7.6634,74014.0],["2022-06-14",7.8634,7.9966,7.4136,7.5968,49657.0],["2022-06-15",7.7301,7.83,7.4302,7.7634,67743.0],["2022-06-16",7.5302,7.5302,7.0637,7.1303,93800.0],["2022-06-17",7.3303,8.4631,7.3303,7.9966,141400.0],["2022-06-21",7.9966,8.7297,7.9966,8.4631,135514.0],["2022-06-22",8.4298,9.1295,8.3298,8.5964,91129.0],["2022-06-23",8.763,8.9629,8.4298,8.8963,92743.0],["2022-06-24",9.1628,9.3961,8.4798,9.3961,555500.0],["2022-06-27",9.2961,9.9292,8.6297,9.2961,108529.0],["2022-06-28",9.3627,9.6959,8.9629,9.5626,89500.0],["2022-06-29",9.4627,9.546,9.0295,9.3294,86557.0],["2022-06-30",9.0629,9.5293,9.0629,9.1628,105257.0],["2022-07-01",9.1628,9.496,8.9796,9.3961,70329.0],["2022-07-05",9.4294,10.2624,9.0962,9.9625,76057.0],["2022-07-06",10.0624,10.3956,9.6959,10.0291,71286.0],["2022-07-07",10.0958,10.7955,9.9292,10.3623,79914.0],["2022-07-08",10.329,11.1287,10.229,11.0287,96286.0],["2022-07-11",10.9287,10.9787,10.2624,10.5955,91743.0],["2022-07-12",10.5622,11.4618,10.229,11.3619,67843.0],["2022-07-13",11.162,11.995,10.6622,11.6618,73700.0],["2022-07-14",11.4285,11.5285,10.6955,11.0287,61171.0],["2022-07-15",11.1953,11.1953,10.8288,11.0287,30957.0],["2022-07-18",11.2286,11.2286,10.1291,10.3956,52271.0],["2022-07-19",10.6622,11.0287,10.3956,10.7621,38414.0],["2022-07-20",10.7955,11.5618,10.7621,11.062,58314.0],["2022-07-21",11.0953,11.0953,10.5622,10.9621,35314.0],["2022-07-22",10.9287,10.9287,10.329,10.7288,37000.0],["2022-07-25",10.7288,10.7288,10.1624,10.6955,20471.0],["2022-07-26",10.6622,10.6955,10.2957,10.5622,24643.0],["2022-07-27",10.4956,10.7288,10.0291,10.5955,27443.0],["2022-07-28",10.6289,10.6289,10.0125,10.4623,28443.0],["2022-07-29",10.4289,10.5622,10.0291,10.4956,19571.0],["2022-08-01",10.4289,10.6122,10.0624,10.0624,22571.0],["2022-08-02",10.1624,10.7288,9.7626,10.5622,27443.0],["2022-08-03",10.7621,11.3619,10.7621,11.062,38729.0],["2022-08-04",11.1287,11.5951,11.062,11.5951,40271.0],["2022-08-05",11.4618,11.995,11.2286,11.995,36829.0],["2022-08-08",12.0283,12.4614,11.7617,12.0283,43629.0],["2022-08-09",12.0283,12.3915,11.895,12.2948,39686.0],["2022-08-10",12.5281,12.8946,12.3282,12.5947,47843.0],["2022-08-11",12.9612,13.8608,12.8546,13.2278,47971.0],["2022-08-12",13.9275,14.9271,13.4277,13.5276,54543.0],["2022-08-15",13.6276,14.6605,13.561,14.1274,45029.0],["2022-08-16",14.1607,14.1607,13.4943,13.7609,21629.0],["2022-08-17",13.8275,14.5272,13.4277,13.8608,64300.0],["2022-08-18",13.7276,13.8942,12.728,12.728,31629.0],["2022-08-19",12.5281,12.6613,11.895,11.895,21614.0],["2022-08-22",11.795,12.1782,11.5618,11.995,28129.0],["2022-08-23",11.995,12.7946,11.8284,12.5614,17957.0],["2022-08-24",12.6613,13.551,12.3948,13.1611,19014.0],["2022-08-25",13.1611,13.4277,12.4947,13.0612,105786.0],["2022-08-26",13.1611,13.7276,12.0949,12.3948,19700.0],["2022-08-29",12.3282,12.3615,11.6951,11.7617,21000.0],["2022-08-30",11.895,11.895,11.1287,11.1953,19643.0],["2022-08-31",11.4285,11.5285,10.9954,11.0287,12686.0],["2022-09-01",11.162,11.2619,10.5289,10.9954,15429.0],["2022-09-02",11.162,11.3952,10.9454,11.0287,44971.0],["2022-09-06",11.3952,11.6584,10.6955,10.7288,23414.0],["2022-09-07",10.6955,11.4952,10.6955,11.162,56943.0],["2022-09-08",11.1287,11.9283,11.1287,11.4618,22786.0],["2022-09-09",11.5951,12.1282,11.3952,11.4618,12029.0],["2022-09-12",11.4952,12.1282,11.2453,11.6284,24286.0],["2022-09-13",11.5618,13.2944,11.172,12.4614,42757.0],["2022-09-14",12.2948,12.9279,11.9616,12.0283,20443.0],["2022-09-15",13.0279,13.0279,11.6951,12.2282,52043.0],["2022-09-16",11.895,12.1282,11.3952,11.4618,69600.0],["2022-09-19",11.3619,11.5285,10.8288,11.0953,13057.0],["2022-09-20",10.9621,11.2286,10.6955,10.9287,9843.0],["2022-09-21",10.9954,11.1953,10.329,10.3623,26229.0],["2022-09-22",10.4289,10.4289,9.5793,10.0291,36629.0],["2022-09-23",9.7959,10.3623,9.6626,10.229,69757.0],["2022-09-26",10.0958,10.4956,9.7959,9.7959,16486.0],["2022-09-27",9.8625,10.1291,9.6626,9.8958,10586.0],["2022-09-28",9.9958,10.7621,9.9958,10.4623,10886.0],["2022-09-29",10.4623,10.4623,10.0958,10.229,4800.0],["2022-09-30",10.1957,11.0953,10.1291,10.5622,14986.0],["2022-10-03",10.6622,11.1287,10.4289,11.062,18986.0],["2022-10-04",11.162,11.6284,10.9954,11.5951,16886.0],["2022-10-05",11.3286,11.4952,10.6622,11.2286,10686.0],["2022-10-06",11.1953,11.4618,11.0953,11.162,4757.0],["2022-10-07",11.0287,11.162,10.4323,10.6622,14686.0],["2022-10-10",10.6622,10.6622,10.0691,10.1957,7214.0],["2022-10-11",10.1291,11.162,10.0624,10.4956,16457.0],["2022-10-12",10.7288,10.8954,10.2957,10.5622,7700.0],["2022-10-13",10.2624,11.062,10.1957,10.5955,11743.0],["2022-10-14",10.6955,10.7821,9.9958,10.1957,8457.0],["2022-10-17",10.329,11.0953,10.329,11.0287,13871.0],["2022-10-18",11.2286,11.3286,10.8621,11.1287,14700.0],["2022-10-19",11.062,11.062,10.3956,10.8621,12471.0],["2022-10-20",10.9954,11.2953,10.5789,10.9621,14671.0],["2022-10-21",10.8288,10.9621,10.0624,10.8288,52086.0],["2022-10-24",10.8954,10.9454,10.2957,10.6955,4071.0],["2022-10-25",10.7621,12.2948,10.7621,11.7284,57271.0],["2022-10-26",11.9616,12.1815,11.2986,11.795,53629.0],["2022-10-27",11.995,12.1616,11.5618,12.0283,23386.0],["2022-10-28",12.1282,12.1282,11.2619,11.9616,7586.0],["2022-10-31",11.995,11.995,11.3619,11.6951,25214.0],["2022-11-01",11.7284,11.7284,11.2286,11.6618,12286.0],["2022-11-02",11.5951,11.895,10.9621,11.6618,19157.0],["2022-11-03",11.4618,11.6951,11.1287,11.3286,8414.0],["2022-11-04",11.5285,11.5285,10.4323,11.3286,21700.0],["2022-11-07",11.2619,12.0616,10.4956,10.6289,17500.0],["2022-11-08",10.6289,11.2253,10.4956,10.7955,9043.0],["2022-11-09",10.7288,11.1953,10.5289,10.9954,16986.0],["2022-11-10",11.8284,12.0949,10.7621,11.3286,20186.0],["2022-11-11",11.4285,11.995,11.3286,11.3619,439943.0],["2022-11-14",11.2953,11.9916,10.9954,11.5618,14614.0],["2022-11-15",11.9283,11.9283,11.4952,11.7617,14529.0],["2022-11-16",11.7617,11.7617,11.4952,11.6618,17457.0],["2022-11-17",11.6284,12.2948,11.4952,11.8284,46986.0],["2022-11-18",12.1282,12.2615,11.6284,11.9616,29329.0],["2022-11-21",12.0616,12.0616,11.6618,11.6618,13643.0],["2022-11-22",11.6284,12.0116,11.4952,11.8284,27857.0],["2022-11-23",11.7617,11.795,11.3952,11.6618,22243.0],["2022-11-25",11.3952,11.4952,10.9954,11.2619,10029.0],["2022-11-28",11.2619,11.5951,11.062,11.3286,10143.0],["2022-11-29",11.3286,11.4952,11.1953,11.2619,5229.0],["2022-11-30",11.3286,11.9283,11.0787,11.7617,22071.0],["2022-12-01",11.795,11.795,10.9354,11.4285,17314.0],["2022-12-02",11.4285,11.795,10.9954,11.6618,6871.0],["2022-12-05",11.5285,12.1282,11.3286,11.9616,9986.0],["2022-12-06",11.8617,12.1282,11.6251,11.6618,9300.0],["2022-12-07",11.795,11.9283,11.162,11.4285,6257.0],["2022-12-08",11.3952,11.9283,11.162,11.2953,11600.0],["2022-12-09",11.2619,11.6951,10.9287,10.9954,5329.0],["2022-12-12",11.1287,11.2619,10.5289,10.5622,9871.0],["2022-12-13",11.062,11.062,10.5789,10.6289,4986.0],["2022-12-14",10.7621,11.5951,10.6455,10.6622,11500.0],["2022-12-15",10.5289,10.5289,10.0958,10.0958,9300.0],["2022-12-16",10.0291,10.3623,9.7292,10.1957,13429.0],["2022-12-19",10.329,10.329,9.596,9.7626,12186.0],["2022-12-20",9.7626,10.0291,9.5626,9.6959,88243.0],["2022-12-21",9.7292,9.9958,9.6626,9.6959,6700.0],["2022-12-22",9.4627,9.7959,9.3961,9.496,15643.0],["2022-12-23",9.496,9.9625,9.3961,9.3961,16557.0],["2022-12-27",9.6293,9.8958,9.3294,9.4627,24500.0],["2022-12-28",9.6293,10.229,9.5293,10.0958,9586.0],["2022-12-29",10.1291,10.8288,10.0624,10.7288,12329.0],["2022-12-30",10.3956,11.1287,10.3956,11.062,9514.0],["2023-01-03",11.2619,11.2619,10.6955,10.6955,14771.0],["2023-01-04",10.7288,10.8854,10.5289,10.5622,10771.0],["2023-01-05",10.7621,10.7621,10.1624,10.1957,102871.0],["2023-01-06",5.3977,6.4973,5.2978,6.1641,694214.0],["2023-01-09",6.264,6.6305,5.9975,6.3807,72386.0],["2023-01-10",6.2307,6.6605,6.1641,6.2974,81714.0],["2023-01-11",6.264,6.4639,6.264,6.3973,9957.0],["2023-01-12",6.3973,7.3236,6.3973,6.9637,42200.0],["2023-01-13",6.9304,6.9637,6.5972,6.6972,28829.0],["2023-01-17",6.6972,7.0637,6.6639,6.8305,19729.0],["2023-01-18",6.6639,6.8305,6.1641,6.6639,31157.0],["2023-01-19",6.6639,6.7971,6.3807,6.4639,27757.0],["2023-01-20",6.4973,6.5972,6.364,6.4306,22329.0],["2023-01-23",6.3973,6.6305,6.3973,6.4639,16329.0],["2023-01-24",6.5306,6.5972,6.3307,6.3973,19071.0],["2023-01-25",6.3307,6.4973,6.2974,6.364,17757.0],["2023-01-26",6.4306,6.5306,6.3307,6.4306,14043.0],["2023-01-27",6.4306,6.5972,6.364,6.4639,17000.0],["2023-01-30",6.4973,6.6639,6.3973,6.4973,15200.0],["2023-01-31",6.3973,7.4469,6.3973,7.1637,24214.0],["2023-02-01",7.2969,7.4968,7.1303,7.4968,10329.0],["2023-02-02",7.83,7.8967,7.2636,7.2636,19471.0],["2023-02-03",7.1637,7.3469,6.7305,6.8971,7929.0],["2023-02-06",6.8305,7.2636,6.8305,7.2636,22029.0],["2023-02-07",7.3303,7.5635,7.2636,7.4302,12057.0],["2023-02-08",7.3303,7.5302,7.2969,7.3969,21786.0],["2023-02-09",7.3303,7.6301,7.3303,7.5968,21571.0],["2023-02-10",7.5968,7.8134,7.2636,7.4635,24757.0],["2023-02-13",7.4635,7.5968,7.2636,7.5302,12143.0],["2023-02-14",7.3969,7.83,7.2336,7.3636,33729.0],["2023-02-15",7.3303,7.5302,7.197,7.4302,9657.0],["2023-02-16",7.3636,7.7634,7.2636,7.6968,7429.0],["2023-02-17",7.5635,7.8634,7.3203,7.83,9300.0],["2023-02-21",7.6634,7.8967,7.197,7.2636,15886.0],["2023-02-22",7.2303,7.4302,7.197,7.3303,65529.0],["2023-02-23",7.6634,8.4964,7.6301,8.4964,291014.0],["2023-02-24",8.2965,8.4298,7.8967,8.3965,67657.0],["2023-02-27",8.3632,8.3965,7.93,8.2965,51443.0],["2023-02-28",8.2299,8.8629,8.1299,8.763,25186.0],["2023-03-01",8.763,9.2961,8.2965,8.9629,40671.0],["2023-03-02",8.9629,8.9796,8.4964,8.7963,14386.0],["2023-03-03",8.7963,8.9296,8.03,8.8296,140386.0],["2023-03-06",8.8963,8.8963,8.1966,8.3965,7329.0],["2023-03-07",8.4298,8.5964,8.2699,8.4298,8714.0],["2023-03-08",8.3965,8.7796,8.1966,8.663,51429.0],["2023-03-09",8.763,8.8296,8.2299,8.4298,66229.0],["2023-03-10",8.4631,8.4631,7.6634,7.9966,28886.0],["2023-03-13",8.0633,8.8296,7.83,8.1966,33614.0],["2023-03-14",8.2965,8.4631,8.03,8.3298,13657.0],["2023-03-15",8.0966,8.1632,7.9433,8.03,11857.0],["2023-03-16",8.03,8.2965,7.8634,8.2299,6686.0],["2023-03-17",8.1632,8.2965,7.9966,8.1966,15229.0],["2023-03-20",8.1632,8.1966,7.7301,8.0966,12943.0],["2023-03-21",8.4964,8.4964,7.7634,7.7634,12757.0],["2023-03-22",7.8634,8.1299,7.4635,7.7967,25814.0],["2023-03-23",7.83,8.0966,7.5968,7.7134,7629.0],["2023-03-24",7.7301,8.1632,7.7301,8.1632,8429.0],["2023-03-27",8.2965,8.4631,7.8867,8.0633,12243.0],["2023-03-28",8.0966,8.2632,7.8967,8.1632,6614.0],["2023-03-29",8.2632,8.2632,7.9866,8.0966,5186.0],["2023-03-30",8.1632,8.1966,7.8967,8.03,15857.0],["2023-03-31",8.0633,8.2632,7.93,8.1632,8043.0],["2023-04-03",8.1632,8.4298,8.0966,8.4298,9686.0],["2023-04-04",8.4631,8.6297,8.2299,8.2632,18171.0],["2023-04-05",8.1966,8.4298,7.9633,8.3298,21414.0],["2023-04-06",8.3298,8.5964,8.2799,8.4298,5314.0],["2023-04-10",8.4298,8.4631,8.2299,8.3298,8629.0],["2023-04-11",8.2965,8.4964,8.2632,8.4964,6743.0],["2023-04-12",8.5297,8.5297,7.9633,8.2299,30600.0],["2023-04-13",8.1966,8.7297,8.1632,8.3798,68300.0],["2023-04-14",8.4631,8.5964,8.1966,8.2965,19271.0],["2023-04-17",8.3298,8.4964,8.0966,8.3965,25871.0],["2023-04-18",8.3632,9.3294,8.3065,9.2295,94886.0],["2023-04-19",9.0629,9.7959,8.7297,9.7126,28686.0],["2023-04-20",9.6626,9.7959,9.496,9.7292,11029.0],["2023-04-21",9.6293,9.7292,9.1628,9.2961,12914.0],["2023-04-24",9.2295,9.8625,9.0629,9.8625,10629.0],["2023-04-25",9.7959,10.2624,9.3294,9.3961,33314.0],["2023-04-26",9.2295,10.0624,9.1961,9.7292,32771.0],["2023-04-27",9.6293,10.329,9.4294,10.1957,38571.0],["2023-04-28",10.2624,10.8788,10.0958,10.6289,25100.0],["2023-05-01",10.4289,10.8621,10.4289,10.7288,18486.0],["2023-05-02",10.7288,11.1287,10.5955,10.8954,35386.0],["2023-05-03",10.9621,10.9621,10.4289,10.6289,17214.0],["2023-05-04",10.5955,10.9287,10.4623,10.8621,12486.0],["2023-05-05",10.7955,11.4285,10.7955,11.2619,18771.0],["2023-05-08",11.2953,11.2953,10.7288,10.7288,7929.0],["2023-05-09",10.6955,10.6955,10.229,10.329,11871.0],["2023-05-10",10.4289,10.7621,10.1024,10.329,10557.0],["2023-05-11",10.379,10.4623,10.1624,10.2957,9557.0],["2023-05-12",10.2624,10.2957,9.6293,9.9625,13543.0],["2023-05-15",9.9958,10.6289,9.9958,10.5622,17957.0],["2023-05-16",10.4623,10.4623,9.8958,9.9958,8929.0],["2023-05-17",9.9292,10.0624,9.7292,9.7959,15029.0],["2023-05-18",9.7959,9.7959,9.1961,9.5293,11957.0],["2023-05-19",9.5626,9.8292,9.2628,9.5293,7386.0],["2023-05-22",9.5626,10.0291,9.5626,9.8292,23900.0],["2023-05-23",9.7959,10.0624,9.5626,9.7292,29543.0],["2023-05-24",9.7292,9.7959,9.486,9.6293,9200.0],["2023-05-25",9.596,9.6293,8.7963,8.8296,6471.0],["2023-05-26",8.833,9.1128,8.833,8.8963,5257.0],["2023-05-30",8.9629,9.2628,8.9629,9.2295,6529.0],["2023-05-31",9.1628,9.7292,9.1628,9.4627,8029.0],["2023-06-01",9.396,9.7626,9.1295,9.7292,10029.0],["2023-06-02",9.7959,9.8958,9.5626,9.8958,15286.0],["2023-06-05",9.7292,9.8958,9.7292,9.8292,7771.0],["2023-06-06",9.7959,10.0458,9.1961,9.8625,13571.0],["2023-06-07",9.8625,10.0624,9.6626,9.7959,9200.0],["2023-06-08",9.7959,10.0291,9.7626,9.8625,6771.0],["2023-06-09",9.8625,10.0258,9.4627,9.4627,7186.0],["2023-06-12",9.4294,10.0624,9.2295,9.7959,10771.0],["2023-06-13",9.6626,9.7626,9.4294,9.4627,10243.0],["2023-06-14",9.2295,9.7626,9.1961,9.6626,16071.0],["2023-06-15",9.596,9.8958,9.5293,9.6959,10700.0],["2023-06-16",9.6626,9.6626,9.0962,9.2295,13986.0],["2023-06-20",9.0962,9.8292,9.0629,9.596,17286.0],["2023-06-21",9.6959,9.8958,8.8629,9.5293,18729.0],["2023-06-22",9.5293,9.5293,8.9962,9.1961,16271.0],["2023-06-23",9.0295,9.5293,8.663,8.8629,469600.0],["2023-06-26",8.8629,8.9296,8.663,8.8296,25100.0],["2023-06-27",8.8463,9.0629,8.7297,8.8296,16871.0],["2023-06-28",8.8296,8.8629,8.5964,8.7963,10986.0],["2023-06-29",8.7963,8.7963,8.5964,8.6297,11729.0],["2023-06-30",8.6963,8.6963,8.5297,8.663,36614.0],["2023-07-03",8.6297,8.8296,8.6297,8.8296,5029.0],["2023-07-05",8.9629,9.0962,8.5631,8.763,18614.0],["2023-07-06",8.7963,9.1295,8.5297,8.9296,21629.0],["2023-07-07",8.9962,9.2628,8.8963,9.1295,16300.0],["2023-07-10",9.0295,9.1628,8.9129,9.1295,10714.0],["2023-07-11",9.0962,9.1628,8.8963,8.9296,5800.0],["2023-07-12",9.0629,9.0962,8.8963,8.9962,13614.0],["2023-07-13",8.9962,9.1295,8.7297,8.763,8057.0],["2023-07-14",8.7963,8.8963,8.663,8.763,14171.0],["2023-07-17",8.8629,9.3294,8.8629,9.2295,19871.0],["2023-07-18",9.2628,9.2628,8.8296,8.8963,9329.0],["2023-07-19",8.8963,9.1462,8.8629,9.0629,9929.0],["2023-07-20",9.1295,9.3294,8.9962,9.1961,20414.0],["2023-07-21",9.2961,9.2961,8.8963,8.9629,16543.0],["2023-07-24",9.0629,9.1628,8.8296,8.8963,7757.0],["2023-07-25",8.8296,8.9296,8.4298,8.4298,14943.0],["2023-07-26",8.5964,8.7963,8.4298,8.5631,12214.0],["2023-07-27",8.6297,8.6297,8.2965,8.2965,14186.0],["2023-07-28",8.3298,8.4964,8.3298,8.3965,13871.0],["2023-07-31",8.2965,8.9129,8.2965,8.4298,12614.0],["2023-08-01",8.4631,8.5297,8.3632,8.3632,6486.0],["2023-08-02",8.3965,8.6297,8.3298,8.5131,20343.0],["2023-08-03",8.5297,8.7963,8.4964,8.5631,23114.0],["2023-08-04",8.5964,9.0962,8.5964,8.8296,15557.0],["2023-08-07",8.9629,8.9629,8.5631,8.6963,9343.0],["2023-08-08",8.7297,8.763,8.4464,8.6297,6814.0],["2023-08-09",8.6297,8.8296,8.5297,8.6963,6657.0],["2023-08-10",8.5631,9.0295,8.5631,8.763,7514.0],["2023-08-11",8.763,8.8929,8.4964,8.8296,8386.0],["2023-08-14",8.6963,8.763,8.4298,8.4298,9657.0],["2023-08-15",8.4298,8.5297,8.03,8.1632,41186.0],["2023-08-16",8.2632,8.4631,8.03,8.3298,22186.0],["2023-08-17",8.3632,8.5631,8.1966,8.4631,10357.0],["2023-08-18",8.3965,8.663,8.3298,8.4298,5700.0],["2023-08-21",8.4298,8.4298,7.5468,7.6634,48714.0],["2023-08-22",7.7301,7.9633,7.5968,7.5968,19600.0],["2023-08-23",7.83,7.9633,7.5968,7.6301,33586.0],["2023-08-24",7.6968,7.93,7.5968,7.8634,21471.0],["2023-08-25",7.7301,8.3965,7.6968,8.1966,22386.0],["2023-08-28",8.1632,8.2299,7.8967,8.03,7743.0],["2023-08-29",8.03,8.0799,7.6301,7.6968,10214.0],["2023-08-30",7.6968,7.6968,7.4469,7.5635,9614.0],["2023-08-31",7.5635,7.7367,7.1637,7.3969,10657.0],["2023-09-01",7.4302,7.6968,7.3569,7.4968,8529.0],["2023-09-05",7.5302,7.5635,7.3303,7.4635,15086.0],["2023-09-06",7.4968,7.7634,7.3136,7.3969,12200.0],["2023-09-07",7.4302,7.5302,7.3303,7.4302,9900.0],["2023-09-08",7.4635,7.4635,7.2636,7.3969,11129.0],["2023-09-11",7.3969,7.5302,7.2303,7.2636,5943.0],["2023-09-12",7.3303,7.4635,7.2636,7.3969,6629.0],["2023-09-13",7.3636,7.3636,7.2303,7.2969,13914.0],["2023-09-14",7.3303,7.5968,7.2303,7.3969,7686.0],["2023-09-15",7.3303,7.93,7.2636,7.6634,39071.0],["2023-09-18",7.7301,8.2299,7.7301,7.9633,51271.0],["2023-09-19",7.9633,8.2632,7.93,8.1632,15586.0],["2023-09-20",8.1632,8.1966,7.9633,7.9966,9586.0],["2023-09-21",7.93,8.03,7.83,7.8967,7614.0],["2023-09-22",7.93,7.9633,7.7967,7.93,57386.0],["2023-09-25",7.93,8.6297,7.93,8.5297,32686.0],["2023-09-26",8.4298,8.5297,8.1966,8.2632,12600.0],["2023-09-27",8.2965,8.4964,8.2632,8.4298,8814.0],["2023-09-28",8.3298,8.3632,7.83,7.8967,71486.0],["2023-09-29",7.8967,8.3298,7.8667,8.2632,9443.0],["2023-10-02",8.1966,8.2299,7.9667,7.9966,10800.0],["2023-10-03",7.9633,8.2632,7.7967,8.2299,12771.0],["2023-10-04",8.1966,8.3965,7.9966,8.1966,21757.0],["2023-10-05",8.1966,8.3298,8.03,8.0633,8571.0],["2023-10-06",8.0633,8.0633,7.7634,7.8634,19357.0],["2023-10-09",7.8634,7.9966,7.83,7.9633,19186.0],["2023-10-10",7.9633,8.3298,7.9633,8.1966,11571.0],["2023-10-11",8.1632,8.3298,8.0966,8.0966,5157.0],["2023-10-12",8.0966,8.0966,7.83,7.93,7300.0],["2023-10-13",7.93,7.9966,7.7967,7.9633,6757.0],["2023-10-16",8.03,8.2965,7.8334,8.2299,7700.0],["2023-10-17",8.1299,8.3298,7.8467,8.0633,13229.0],["2023-10-18",8.0966,8.0966,7.88,7.9133,6186.0],["2023-10-19",7.93,7.93,7.7934,7.83,9857.0],["2023-10-20",7.8634,8.2299,7.7967,7.88,9243.0],["2023-10-23",7.7967,8.03,7.7634,7.8634,5714.0],["2023-10-24",7.8634,8.1299,7.7667,7.9633,8271.0],["2023-10-25",7.8967,7.9267,7.5635,7.5968,10486.0],["2023-10-26",7.6634,8.03,7.5968,7.9633,5143.0],["2023-10-27",7.8967,8.03,7.7967,7.83,6171.0],["2023-10-30",7.8967,7.93,7.5302,7.93,13500.0],["2023-10-31",8.1632,8.4298,8.0633,8.2965,19000.0],["2023-11-01",8.2965,8.3298,8.1632,8.1966,5471.0],["2023-11-02",8.2632,8.2865,7.8467,7.9966,18129.0],["2023-11-03",7.9966,8.03,7.6301,7.6634,31714.0],["2023-11-06",7.7301,8.1632,7.4302,8.03,35357.0],["2023-11-07",7.9966,8.1299,7.8634,8.03,12286.0],["2023-11-08",7.83,8.1299,7.7967,7.8967,12986.0],["2023-11-09",7.6634,7.9633,7.6634,7.7634,22443.0],["2023-11-10",7.6634,7.83,7.5968,7.7967,9100.0],["2023-11-13",7.6968,7.7967,7.4968,7.6634,41429.0],["2023-11-14",7.83,7.8967,7.6301,7.7634,12929.0],["2023-11-15",7.197,7.6634,6.6972,7.4968,128743.0],["2023-11-16",7.4968,7.6634,7.3969,7.5135,17443.0],["2023-11-17",7.5635,7.7967,7.4968,7.7634,16143.0],["2023-11-20",7.7967,7.9633,7.6968,7.83,15971.0],["2023-11-21",7.83,8.0966,7.6634,7.7301,14000.0],["2023-11-22",7.7634,7.8967,7.5635,7.7301,7357.0],["2023-11-24",7.7301,8.0266,7.6301,7.83,4043.0],["2023-11-27",7.8967,7.9966,7.7634,7.8634,8600.0],["2023-11-28",7.9633,7.9633,7.4302,7.5302,17214.0],["2023-11-29",7.5302,7.7301,7.4968,7.5302,12271.0],["2023-11-30",7.5635,7.6335,7.3969,7.5635,19843.0],["2023-12-01",7.4968,7.5968,7.4302,7.5302,16514.0],["2023-12-04",7.4968,7.6634,7.4635,7.5968,22429.0],["2023-12-05",7.5635,7.6968,7.0637,7.6634,32086.0],["2023-12-06",7.6634,7.83,7.5202,7.5968,56600.0],["2023-12-07",7.3969,7.6634,7.3969,7.5635,20857.0],["2023-12-08",7.5302,7.6301,7.4635,7.4968,36971.0],["2023-12-11",7.4635,7.5968,7.3969,7.4968,31929.0],["2023-12-12",7.4968,7.7967,7.3969,7.4635,48086.0],["2023-12-13",7.4968,7.83,7.4302,7.6968,40957.0],["2023-12-14",7.6968,7.6968,7.4968,7.6301,22343.0],["2023-12-15",7.6301,7.7634,7.3636,7.4968,77871.0],["2023-12-18",7.3969,7.83,7.3303,7.7634,19014.0],["2023-12-19",7.7967,7.8967,7.4302,7.6301,60686.0],["2023-12-20",7.9966,7.9966,7.5968,7.6301,47343.0],["2023-12-21",7.6301,7.83,7.5502,7.83,72443.0],["2023-12-22",7.8634,8.2599,7.7634,7.9633,20043.0],["2023-12-26",7.9633,8.1299,7.9633,7.9966,28100.0],["2023-12-27",8.1299,8.5297,8.03,8.4298,55014.0],["2023-12-28",8.4631,8.8629,8.3298,8.8629,44014.0],["2023-12-29",8.8629,8.9296,8.7297,8.7297,19229.0],["2024-01-02",8.6297,8.8963,8.3298,8.7963,19786.0],["2024-01-03",8.7963,8.9962,8.7963,8.8629,13057.0],["2024-01-04",9.0295,9.1295,8.5964,8.6963,10686.0],["2024-01-05",8.663,9.3627,8.663,9.1961,45514.0],["2024-01-08",9.3294,9.3961,9.0629,9.1628,32586.0],["2024-01-09",9.1628,9.6293,9.0629,9.3961,26086.0],["2024-01-10",9.3294,9.6293,9.2961,9.5626,10257.0],["2024-01-11",9.4294,9.596,9.1961,9.2961,9343.0],["2024-01-12",9.3294,9.4627,9.1128,9.1295,13914.0],["2024-01-16",9.3294,9.3294,8.9962,9.2628,26643.0],["2024-01-17",9.2295,9.3627,8.9962,9.1961,11643.0],["2024-01-18",9.1628,9.3627,9.0295,9.2628,8871.0],["2024-01-19",9.3294,9.4294,9.1861,9.2628,5071.0],["2024-01-22",9.3294,9.5626,9.2295,9.4294,10414.0],["2024-01-23",9.496,10.229,9.496,10.229,70557.0],["2024-01-24",10.1957,10.3956,9.0629,9.6293,55229.0],["2024-01-25",9.9958,10.3956,9.8625,9.9625,3914.0],["2024-01-26",9.9958,10.1291,9.6959,9.7959,7843.0],["2024-01-29",9.7959,9.9958,9.6626,9.6959,3771.0],["2024-01-30",9.9958,9.9958,9.6626,9.6626,19871.0],["2024-01-31",9.8292,9.8292,9.0629,9.0629,6814.0],["2024-02-01",9.1961,9.3294,8.8629,8.8963,13857.0],["2024-02-02",8.8963,9.3294,8.763,8.8296,16286.0],["2024-02-05",8.9962,9.0295,8.663,8.7297,11443.0],["2024-02-06",8.7297,9.4627,8.7297,9.1961,13900.0],["2024-02-07",9.2961,9.8292,9.2061,9.7292,14386.0],["2024-02-08",9.6959,10.1624,9.616,10.0624,11100.0],["2024-02-09",9.9958,10.2624,9.9125,10.0624,10571.0],["2024-02-12",10.0958,10.329,9.8292,9.8958,12443.0],["2024-02-13",9.7959,10.0125,9.3627,9.3961,8929.0],["2024-02-14",9.596,9.7959,9.2628,9.6626,16171.0],["2024-02-15",9.8292,10.1291,9.5626,10.0624,7843.0],["2024-02-16",10.0624,10.1624,9.8892,10.1291,5871.0],["2024-02-20",10.0624,10.1624,9.596,9.8292,7971.0],["2024-02-21",9.9958,10.0624,9.5293,9.9958,7114.0],["2024-02-22",9.9958,10.2624,9.8892,10.0958,5914.0],["2024-02-23",10.0624,10.2957,9.8625,9.9958,7671.0],["2024-02-26",9.9958,10.6788,9.8292,10.0958,40257.0],["2024-02-27",10.3623,10.6622,10.0624,10.5289,7271.0],["2024-02-28",10.7955,11.1287,10.4956,10.9287,16243.0],["2024-02-29",11.3952,11.5951,11.1287,11.2953,26186.0],["2024-03-01",11.4952,11.7451,11.1786,11.2953,15529.0],["2024-03-04",11.4285,11.5618,10.9621,11.062,6943.0],["2024-03-05",11.2619,11.5285,10.6955,10.7621,6900.0],["2024-03-06",10.6955,10.6955,10.1624,10.2957,10943.0],["2024-03-07",10.329,10.6622,10.0191,10.4289,7900.0],["2024-03-08",10.7621,10.8954,10.3623,10.4623,61371.0],["2024-03-11",11.7284,14.194,11.3619,12.4281,703357.0],["2024-03-12",12.1616,12.4281,10.8288,11.3286,104457.0],["2024-03-13",12.2615,12.9246,11.5951,11.8617,194457.0],["2024-03-14",11.9616,12.0616,11.162,11.5951,99214.0],["2024-03-15",15.1447,15.8877,13.9615,15.8072,119929.0],["2024-03-18",15.334,15.6653,14.908,15.2866,64914.0],["2024-03-19",15.05,15.1447,12.163,14.5294,72957.0],["2024-03-20",14.2454,15.5706,14.0088,15.4759,70629.0],["2024-03-21",14.908,15.2961,14.4347,15.05,46900.0],["2024-03-22",15.98,18.195,15.09,16.2,67400.0],["2024-03-25",15.76,16.89,15.76,16.32,172200.0],["2024-03-26",16.93,17.58,16.49,16.74,106400.0],["2024-03-27",17.17,22.4,17.0,21.81,339800.0],["2024-03-28",21.15,24.045,20.33,22.33,153100.0],["2024-04-01",22.22,22.22,19.98,21.01,99300.0],["2024-04-02",20.73,21.6,20.73,21.01,79500.0],["2024-04-03",24.47,24.59,19.35,21.22,390700.0],["2024-04-04",21.69,21.78,20.273,20.53,80100.0],["2024-04-05",20.38,21.22,20.1,20.33,51500.0],["2024-04-08",20.2,21.145,20.2,20.42,61100.0],["2024-04-09",20.62,21.09,20.195,20.51,49600.0],["2024-04-10",20.89,21.48,20.28,21.03,90700.0],["2024-04-11",21.05,22.07,20.4,21.73,52100.0],["2024-04-12",21.5,22.035,20.799,21.89,58300.0],["2024-04-15",21.93,21.93,20.18,20.44,68300.0],["2024-04-16",20.36,20.89,19.51,19.92,60900.0],["2024-04-17",19.65,20.164,17.56,17.7,84100.0],["2024-04-18",17.34,18.08,16.76,17.49,85600.0],["2024-04-19",17.4,17.66,15.76,16.02,81500.0],["2024-04-22",16.04,16.24,15.5,15.89,123600.0],["2024-04-23",15.94,16.731,15.77,15.92,120600.0],["2024-04-24",15.9,16.14,15.26,15.86,117100.0],["2024-04-25",15.5,16.495,15.34,15.45,171800.0],["2024-04-26",15.36,16.0,15.05,15.72,200700.0],["2024-04-29",15.88,16.69,15.69,16.5,348700.0],["2024-04-30",16.25,16.715,15.49,15.87,376600.0],["2024-05-01",15.79,16.35,15.71,15.81,91700.0],["2024-05-02",16.0,16.62,15.61,16.41,188700.0],["2024-05-03",16.78,16.79,16.122,16.46,203000.0],["2024-05-06",16.74,16.745,15.97,16.18,287400.0],["2024-05-07",16.37,16.5,15.97,16.43,189700.0],["2024-05-08",16.3,16.35,15.68,16.18,181700.0],["2024-05-09",15.92,16.22,15.0,15.4,115800.0],["2024-05-10",15.37,16.015,15.18,15.73,161000.0],["2024-05-13",15.7,16.1,15.51,15.91,233200.0],["2024-05-14",15.88,15.99,15.48,15.72,70400.0],["2024-05-15",16.0,16.12,15.8,15.84,97500.0],["2024-05-16",15.92,16.72,15.715,16.53,329600.0],["2024-05-17",16.5,17.25,16.21,16.35,168900.0],["2024-05-20",16.55,18.85,16.5,18.59,130300.0],["2024-05-21",18.95,19.915,18.35,18.64,189500.0],["2024-05-22",18.74,19.43,18.36,18.41,116100.0],["2024-05-23",18.29,18.49,15.22,15.72,436900.0],["2024-05-24",15.09,16.26,15.09,15.7,214400.0],["2024-05-28",15.38,15.87,15.214,15.39,155400.0],["2024-05-29",15.39,15.73,15.105,15.49,252100.0],["2024-05-30",15.63,16.01,15.38,15.51,151600.0],["2024-05-31",15.49,15.79,15.13,15.29,124000.0],["2024-06-03",15.31,15.575,14.88,15.08,65900.0],["2024-06-04",14.89,15.13,14.42,14.68,190000.0],["2024-06-05",14.94,16.28,14.49,16.13,179800.0],["2024-06-06",16.18,16.861,14.9,15.04,163000.0],["2024-06-07",15.28,15.63,14.92,15.58,57800.0],["2024-06-10",15.71,18.83,15.71,17.79,338100.0],["2024-06-11",17.75,19.26,17.29,18.97,186400.0],["2024-06-12",18.54,19.98,18.54,18.71,114200.0],["2024-06-13",17.64,19.25,17.64,18.63,207500.0],["2024-06-14",17.89,19.48,17.89,18.54,127000.0],["2024-06-17",18.4,19.33,18.34,18.44,133400.0],["2024-06-18",18.2,18.77,18.14,18.32,224400.0],["2024-06-20",18.38,18.75,17.84,18.06,240200.0],["2024-06-21",18.16,18.54,17.44,18.41,1230100.0],["2024-06-24",19.02,19.02,17.521,18.13,257500.0],["2024-06-25",18.06,18.5,17.23,17.69,197600.0],["2024-06-26",17.36,17.5,16.28,17.04,129300.0],["2024-06-27",16.85,18.0,16.85,17.81,146500.0],["2024-06-28",17.96,17.96,16.49,17.29,1200800.0],["2024-07-01",17.47,17.825,16.96,17.69,104300.0],["2024-07-02",17.79,17.977,17.305,17.54,252000.0],["2024-07-03",17.48,17.72,17.09,17.66,104400.0],["2024-07-05",17.5,18.25,17.13,18.05,145900.0],["2024-07-08",18.25,19.1,17.94,18.38,233500.0],["2024-07-09",18.15,18.75,18.09,18.61,71500.0],["2024-07-10",18.65,19.15,18.42,18.66,155600.0],["2024-07-11",19.01,19.67,18.5,19.61,184500.0],["2024-07-12",19.75,21.08,19.7,21.03,135400.0],["2024-07-15",21.2,21.75,20.66,21.71,195600.0],["2024-07-16",21.71,23.1,21.327,21.96,162000.0],["2024-07-17",21.6,22.15,20.86,21.81,116000.0],["2024-07-18",21.81,22.2,21.21,21.56,66100.0],["2024-07-19",21.76,22.04,21.32,21.45,59900.0],["2024-07-22",21.46,22.09,20.99,21.98,87500.0],["2024-07-23",21.89,23.01,21.89,22.85,73600.0],["2024-07-24",22.5,24.5,22.06,23.54,109200.0],["2024-07-25",23.54,24.31,23.5,24.07,69900.0],["2024-07-26",24.46,24.84,23.61,23.97,62900.0],["2024-07-29",23.93,24.42,22.62,24.09,96500.0],["2024-07-30",24.17,25.28,24.07,25.1,83200.0],["2024-07-31",25.3,25.3,24.25,24.83,156400.0],["2024-08-01",24.81,25.77,24.36,24.61,159400.0],["2024-08-02",24.06,24.32,23.13,24.02,117300.0],["2024-08-05",22.54,23.015,21.65,22.28,90700.0],["2024-08-06",22.29,24.32,21.46,23.55,249000.0],["2024-08-07",23.75,24.19,22.38,23.19,92200.0],["2024-08-08",23.46,24.3,22.45,24.12,120000.0],["2024-08-09",24.02,24.38,23.32,23.78,59200.0],["2024-08-12",24.57,25.38,23.03,23.18,206400.0],["2024-08-13",23.14,23.676,22.31,23.17,62300.0],["2024-08-14",23.51,23.57,22.3,23.5,114800.0],["2024-08-15",23.75,23.75,22.005,22.6,110000.0],["2024-08-16",22.54,23.28,22.49,22.75,74600.0],["2024-08-19",22.29,23.26,22.25,22.7,162400.0],["2024-08-20",22.78,23.15,21.82,22.5,63500.0],["2024-08-21",22.43,22.57,21.75,22.47,84100.0],["2024-08-22",22.48,22.75,21.84,22.22,48800.0],["2024-08-23",22.54,22.675,21.85,22.5,63200.0],["2024-08-26",22.54,22.62,21.91,22.0,161400.0],["2024-08-27",22.1,22.15,21.755,22.0,140400.0],["2024-08-28",22.12,22.37,21.51,22.1,93700.0],["2024-08-29",22.19,22.255,21.86,22.1,103000.0],["2024-08-30",22.21,23.45,22.01,23.39,71000.0],["2024-09-03",23.42,24.675,22.69,22.72,79000.0],["2024-09-04",22.51,25.65,22.51,24.72,430600.0],["2024-09-05",24.9,24.92,23.71,23.88,140100.0],["2024-09-06",24.12,24.55,23.61,23.8,124100.0],["2024-09-09",24.0,24.44,23.69,24.19,169400.0],["2024-09-10",24.37,24.73,23.73,23.94,127000.0],["2024-09-11",23.94,23.99,20.6,21.12,477300.0],["2024-09-12",20.69,20.855,19.9,20.65,218900.0],["2024-09-13",20.94,22.31,20.05,21.86,127200.0],["2024-09-16",21.86,21.98,20.72,20.91,89100.0],["2024-09-17",20.94,21.26,20.585,21.1,112000.0],["2024-09-18",21.29,22.49,21.02,21.5,173200.0],["2024-09-19",22.0,22.6,21.31,22.08,140400.0],["2024-09-20",21.98,22.43,21.72,22.39,534800.0],["2024-09-23",22.59,22.59,21.363,21.54,176400.0],["2024-09-24",21.6,22.058,21.405,21.69,156100.0],["2024-09-25",21.69,22.46,21.564,21.57,69500.0],["2024-09-26",21.72,22.74,21.72,22.25,114600.0],["2024-09-27",23.0,25.291,22.59,24.04,404500.0],["2024-09-30",24.06,25.41,22.73,23.74,251400.0],["2024-10-01",23.64,23.64,21.75,22.8,133900.0],["2024-10-02",22.7,23.32,22.505,22.89,136800.0],["2024-10-03",22.87,23.215,22.41,22.48,272100.0],["2024-10-04",22.49,25.85,22.435,25.78,305100.0],["2024-10-07",25.77,26.17,23.88,23.98,132300.0],["2024-10-08",24.04,25.11,23.38,24.41,126300.0],["2024-10-09",24.5,24.72,23.41,24.45,72800.0],["2024-10-10",24.25,24.39,23.16,23.6,75600.0],["2024-10-11",23.6,24.815,23.4,24.71,97200.0],["2024-10-14",24.83,25.67,24.63,25.5,59700.0],["2024-10-15",25.64,27.38,24.681,26.23,154200.0],["2024-10-16",26.2,27.81,25.87,27.25,224200.0],["2024-10-17",27.02,27.05,25.132,26.32,172600.0],["2024-10-18",26.2,28.0,25.89,27.99,103800.0],["2024-10-21",30.12,31.0,27.025,27.19,316000.0],["2024-10-22",26.95,27.1,23.52,24.67,209400.0],["2024-10-23",24.04,25.43,23.12,25.3,311300.0],["2024-10-24",24.77,25.55,24.475,25.02,101400.0],["2024-10-25",25.0,27.319,25.0,27.02,117100.0],["2024-10-28",28.2,28.92,27.14,28.5,142400.0],["2024-10-29",28.37,28.8,26.98,28.21,140500.0],["2024-10-30",28.31,28.675,26.775,27.64,141400.0],["2024-10-31",27.6,27.64,26.41,26.96,153400.0],["2024-11-01",27.0,28.58,26.12,27.93,116700.0],["2024-11-04",27.97,29.0,27.36,28.43,136900.0],["2024-11-05",29.23,29.505,28.11,28.65,160600.0],["2024-11-06",29.11,32.3,28.073,32.23,254700.0],["2024-11-07",32.0,37.13,31.87,32.53,334700.0],["2024-11-08",32.58,35.575,32.54,35.07,204200.0],["2024-11-11",35.63,36.46,34.705,35.75,184500.0],["2024-11-12",35.68,37.505,35.37,37.25,172400.0],["2024-11-13",37.35,38.93,35.93,36.34,195400.0],["2024-11-14",36.52,38.45,33.73,33.93,147100.0],["2024-11-15",34.0,34.0,31.59,33.2,172300.0],["2024-11-18",33.34,34.13,31.63,32.92,108500.0],["2024-11-19",32.57,35.397,32.48,34.65,139200.0],["2024-11-20",34.43,34.725,32.84,33.91,94500.0],["2024-11-21",34.0,34.62,33.1,34.32,85100.0],["2024-11-22",34.68,36.09,33.845,35.5,88000.0],["2024-11-25",35.78,38.49,35.37,35.88,222700.0],["2024-11-26",35.88,37.17,35.09,36.25,61300.0],["2024-11-27",36.46,38.77,35.94,37.3,104000.0],["2024-11-29",37.64,38.12,35.46,35.6,76700.0],["2024-12-02",35.54,37.715,34.18,37.37,130600.0],["2024-12-03",36.94,37.29,35.345,35.73,92700.0],["2024-12-04",36.07,37.04,35.2,35.83,76600.0],["2024-12-05",35.76,36.385,34.55,36.11,57300.0],["2024-12-06",36.49,37.77,36.0,36.95,84500.0],["2024-12-09",37.02,37.5,32.58,33.1,148000.0],["2024-12-10",33.09,34.35,32.63,33.96,127700.0],["2024-12-11",34.49,34.725,32.98,33.02,121700.0],["2024-12-12",32.88,33.25,30.59,30.78,149200.0],["2024-12-13",30.45,31.928,30.3,30.97,85400.0],["2024-12-16",30.96,32.25,30.665,30.85,112800.0],["2024-12-17",30.69,32.99,30.56,32.41,170400.0],["2024-12-18",32.77,33.295,29.1,29.24,228900.0],["2024-12-19",29.37,31.5,28.904,30.28,196900.0],["2024-12-20",29.75,33.84,29.05,32.63,760700.0],["2024-12-23",32.27,32.27,30.0,31.3,147400.0],["2024-12-24",31.3,31.96,30.735,31.5,140300.0],["2024-12-26",31.28,33.79,31.095,32.01,131700.0],["2024-12-27",31.47,32.64,30.95,31.32,141400.0],["2024-12-30",30.58,30.96,29.45,30.07,90100.0],["2024-12-31",30.07,30.61,28.63,28.87,117600.0],["2025-01-02",29.03,29.53,28.07,28.29,196200.0],["2025-01-03",28.57,29.105,27.6,28.46,129400.0],["2025-01-06",28.45,28.45,27.15,27.26,121600.0],["2025-01-07",27.06,27.86,26.64,27.18,187700.0],["2025-01-08",27.18,27.18,26.1,26.34,103700.0],["2025-01-10",25.52,25.821,23.095,23.21,212500.0],["2025-01-13",23.53,23.69,22.09,23.2,263700.0],["2025-01-14",23.47,23.578,21.795,22.36,253400.0],["2025-01-15",23.24,23.84,22.415,22.91,200700.0],["2025-01-16",22.69,23.04,21.34,22.4,185600.0],["2025-01-17",22.64,23.469,22.34,22.5,143400.0],["2025-01-21",22.62,24.29,22.62,23.82,142900.0],["2025-01-22",23.82,25.36,23.44,24.46,140800.0],["2025-01-23",24.23,25.167,23.825,24.76,403200.0],["2025-01-24",24.5,25.07,24.0,24.55,125600.0],["2025-01-27",24.44,25.7,23.51,24.67,218800.0],["2025-01-28",24.4,26.33,24.13,26.25,129800.0],["2025-01-29",26.0,26.39,24.82,25.18,164100.0],["2025-01-30",25.08,25.8,24.586,25.48,86000.0],["2025-01-31",25.68,27.46,25.3,25.53,137400.0],["2025-02-03",24.7,25.87,24.6,25.37,62600.0],["2025-02-04",25.2,26.1,25.2,25.98,59800.0],["2025-02-05",26.13,26.83,26.13,26.79,47900.0],["2025-02-06",27.0,27.12,26.52,26.69,99100.0],["2025-02-07",26.38,26.67,25.16,25.28,107200.0],["2025-02-10",25.28,25.425,23.92,25.0,98400.0],["2025-02-11",24.64,24.9,24.12,24.88,109600.0],["2025-02-12",24.45,24.98,24.01,24.84,104100.0],["2025-02-13",25.21,25.45,24.41,25.28,48700.0],["2025-02-14",25.58,25.85,24.82,25.22,86700.0],["2025-02-18",25.41,25.9,24.651,24.83,72000.0],["2025-02-19",24.72,25.15,24.47,24.84,65700.0],["2025-02-20",24.67,25.175,24.445,24.94,65400.0],["2025-02-21",25.33,25.345,23.13,23.49,114000.0],["2025-02-24",23.26,23.615,22.1,22.53,136500.0],["2025-02-25",22.44,22.9,21.59,21.71,102700.0],["2025-02-26",22.0,22.47,21.5,21.98,115500.0],["2025-02-27",22.0,22.74,21.27,21.29,69500.0],["2025-02-28",21.25,21.93,21.25,21.83,97400.0],["2025-03-03",22.03,22.15,21.01,21.54,118200.0],["2025-03-04",21.67,22.13,20.92,21.51,362400.0],["2025-03-05",22.15,22.95,21.26,22.87,293700.0],["2025-03-06",22.51,23.035,22.135,22.77,131100.0],["2025-03-07",22.73,23.92,22.07,23.68,222900.0],["2025-03-10",23.3,23.3,21.98,22.58,161200.0],["2025-03-11",22.5,23.43,22.05,22.97,312500.0],["2025-03-12",23.57,24.69,22.13,24.6,330300.0],["2025-03-13",24.52,25.465,23.637,24.75,189700.0],["2025-03-14",25.17,25.77,24.78,25.45,296800.0],["2025-03-17",25.29,25.36,23.52,23.59,280700.0],["2025-03-18",24.87,25.0,24.065,24.4,431300.0],["2025-03-19",24.41,25.69,24.3,25.52,249500.0],["2025-03-20",27.57,27.57,24.76,26.3,426000.0],["2025-03-21",25.81,26.746,24.8,26.49,502900.0],["2025-03-24",26.89,27.52,26.29,26.66,229400.0],["2025-03-25",26.59,27.68,25.75,26.43,224400.0],["2025-03-26",26.23,26.964,25.17,26.09,137500.0],["2025-03-27",25.95,27.89,25.85,26.53,88700.0],["2025-03-28",26.35,27.775,25.435,25.64,148600.0],["2025-03-31",24.86,25.83,24.1,25.71,280000.0],["2025-04-01",25.57,26.85,24.82,26.01,333000.0],["2025-04-02",27.3,27.3,24.8,25.51,162100.0],["2025-04-03",24.07,24.9,22.84,23.0,206200.0],["2025-04-04",21.75,22.02,20.08,21.18,533800.0],["2025-04-07",20.01,21.49,18.81,19.5,465400.0],["2025-04-08",20.37,20.74,18.09,18.32,422500.0],["2025-04-09",17.78,20.48,16.535,20.42,738200.0],["2025-04-10",19.71,19.94,17.825,18.54,175200.0],["2025-04-11",18.54,20.39,18.13,20.26,215200.0],["2025-04-14",21.29,23.697,20.9,23.24,321900.0],["2025-04-15",23.74,24.39,22.47,23.89,221200.0],["2025-04-16",23.35,23.4,21.91,23.06,323300.0],["2025-04-17",23.03,24.585,23.01,23.82,218600.0],["2025-04-21",23.49,24.71,22.64,24.11,157900.0],["2025-04-22",24.46,26.075,23.9,25.79,141900.0],["2025-04-23",26.82,28.32,26.06,26.95,248300.0],["2025-04-24",26.96,28.66,26.34,28.61,850900.0],["2025-04-25",28.43,28.8,26.76,26.87,191500.0],["2025-04-28",26.92,27.5,26.53,27.275,205700.0],["2025-04-29",27.03,28.67,26.34,26.63,172200.0],["2025-04-30",26.53,28.9,25.49,28.515,286600.0],["2025-05-01",28.42,29.415,27.65,28.88,247600.0],["2025-05-02",29.47,30.48,28.995,29.52,267100.0],["2025-05-05",29.12,29.705,28.58,29.1,126900.0],["2025-05-06",28.49,28.49,25.74,25.89,514100.0],["2025-05-07",25.89,26.765,25.15,25.34,182100.0],["2025-05-08",25.34,27.37,22.52,25.87,215500.0],["2025-05-09",26.34,26.44,24.86,26.34,226500.0],["2025-05-12",27.96,29.865,27.46,29.37,223300.0],["2025-05-13",29.75,29.99,28.09,28.96,147200.0],["2025-05-14",29.0,29.21,27.25,27.63,131800.0],["2025-05-15",27.52,28.03,27.0,27.34,156500.0],["2025-05-16",27.35,28.0,26.76,26.81,204400.0],["2025-05-19",26.5,28.775,25.885,28.45,137500.0],["2025-05-20",28.17,29.035,27.84,28.73,91200.0],["2025-05-21",28.19,28.74,27.35,28.155,130600.0],["2025-05-22",27.97,28.81,27.965,28.22,76700.0],["2025-05-23",27.49,28.54,27.49,28.175,84900.0],["2025-05-27",28.99,30.14,28.43,29.4,163300.0],["2025-05-28",29.4,29.84,28.135,28.71,214500.0],["2025-05-29",29.21,30.085,28.55,29.53,149100.0],["2025-05-30",29.31,29.775,28.51,29.2,159800.0],["2025-06-02",29.51,29.88,28.46,29.16,172400.0],["2025-06-03",29.4,30.225,28.84,29.77,152200.0],["2025-06-04",29.72,30.23,29.16,29.19,83300.0],["2025-06-05",29.12,31.055,28.387,30.3,156200.0],["2025-06-06",30.89,32.01,30.342,31.96,476600.0],["2025-06-09",32.54,33.42,28.15,31.22,440600.0],["2025-06-10",31.2,32.08,27.77,28.08,959100.0],["2025-06-11",28.15,30.36,28.0,30.0,511900.0],["2025-06-12",29.88,30.432,29.0,29.58,228100.0],["2025-06-13",28.8,29.52,28.565,29.0,156500.0],["2025-06-16",29.59,29.925,28.16,28.82,186600.0],["2025-06-17",28.47,29.36,27.91,28.96,187300.0],["2025-06-18",29.1,30.755,28.68,30.03,368600.0],["2025-06-20",30.23,30.71,29.22,29.94,566000.0],["2025-06-23",29.73,30.99,29.43,30.48,181800.0],["2025-06-24",31.0,32.02,29.02,29.78,285100.0],["2025-06-25",29.71,30.1,28.454,29.52,294500.0],["2025-06-26",29.73,30.21,29.115,30.11,449500.0],["2025-06-27",30.27,30.8,29.646,30.18,1292700.0],["2025-06-30",30.25,30.683,29.2,29.31,127400.0],["2025-07-01",29.07,31.445,28.8,30.05,249900.0],["2025-07-02",29.75,31.25,29.7,30.96,161400.0],["2025-07-03",31.27,32.785,30.86,32.53,103400.0],["2025-07-07",32.63,32.63,30.57,31.48,168300.0],["2025-07-08",31.88,32.09,31.02,31.36,127400.0],["2025-07-09",31.98,34.94,31.01,34.82,383800.0],["2025-07-10",34.74,35.5,32.522,34.26,653800.0],["2025-07-11",34.0,35.948,34.0,34.69,494300.0],["2025-07-14",34.62,35.672,33.67,33.73,229400.0],["2025-07-15",33.6,34.205,31.88,32.75,462600.0],["2025-07-16",33.01,35.31,32.45,35.19,324900.0],["2025-07-17",35.04,35.87,34.24,34.57,280900.0],["2025-07-18",35.35,35.485,33.645,33.73,288000.0],["2025-07-21",33.71,34.899,33.505,33.58,120700.0],["2025-07-22",33.75,34.11,32.715,32.98,116100.0],["2025-07-23",33.05,33.83,32.425,33.05,252000.0],["2025-07-24",33.07,34.435,33.0,33.4,160400.0],["2025-07-25",33.35,33.35,30.85,31.62,253100.0],["2025-07-28",33.345,34.86,31.39,31.51,287000.0],["2025-07-29",31.87,32.49,31.02,31.67,358000.0],["2025-07-30",31.59,32.56,30.665,30.76,330000.0],["2025-07-31",30.55,31.41,29.71,29.77,281000.0],["2025-08-01",30.01,31.59,29.0,29.96,1569400.0],["2025-08-04",31.18,31.2,27.79,29.33,381900.0],["2025-08-05",29.53,31.51,29.53,30.48,732400.0],["2025-08-06",30.24,30.71,29.125,30.17,301100.0],["2025-08-07",31.23,32.25,30.55,32.12,467600.0],["2025-08-08",34.17,35.57,32.0,34.68,1146800.0],["2025-08-11",39.27,40.95,36.45,38.77,2772300.0],["2025-08-12",39.2,40.355,34.88,36.33,885300.0],["2025-08-13",36.75,39.39,35.92,39.36,627800.0],["2025-08-14",39.11,41.22,37.9,40.91,629600.0],["2025-08-15",41.39,41.7,37.7,37.85,1293000.0],["2025-08-18",38.12,39.24,37.87,38.77,722500.0],["2025-08-19",38.39,38.68,36.3,37.61,391900.0],["2025-08-20",37.2,38.72,36.4,38.54,463000.0],["2025-08-21",37.97,40.41,37.57,39.85,403900.0],["2025-08-22",40.22,41.26,39.27,40.0,663500.0],["2025-08-25",40.0,40.5,38.815,39.68,614600.0],["2025-08-26",39.32,39.55,38.425,38.64,779100.0],["2025-08-27",38.525,39.497,36.81,37.37,630000.0],["2025-08-28",37.84,38.67,37.345,38.2,288600.0],["2025-08-29",38.11,38.87,37.835,38.63,222800.0],["2025-09-02",38.57,40.009,38.365,39.25,327600.0],["2025-09-03",39.27,40.35,38.41,39.27,551200.0],["2025-09-04",39.34,40.0,38.924,39.92,220400.0],["2025-09-05",39.68,42.08,39.59,41.98,511500.0],["2025-09-08",42.16,42.77,39.38,39.63,402200.0],["2025-09-09",39.8,40.55,39.09,39.89,213700.0],["2025-09-10",40.28,42.66,39.29,41.71,448600.0],["2025-09-11",41.41,42.02,40.08,40.81,411500.0],["2025-09-12",40.82,41.61,39.62,41.335,348100.0],["2025-09-15",41.59,41.8,39.676,40.01,315700.0],["2025-09-16",40.26,41.48,40.0,41.29,232300.0],["2025-09-17",41.58,42.65,40.78,42.23,376400.0],["2025-09-18",42.5,43.805,40.995,41.69,449600.0],["2025-09-19",42.37,44.0,41.5,42.27,929100.0],["2025-09-22",42.57,42.67,41.03,41.26,242200.0],["2025-09-23",41.5,42.0,40.53,40.53,255800.0],["2025-09-24",40.72,41.4,40.102,41.04,169100.0],["2025-09-25",40.5,40.725,39.51,40.03,191400.0],["2025-09-26",40.27,42.7,40.27,42.03,320500.0],["2025-09-29",42.37,46.21,42.23,44.89,608600.0],["2025-09-30",45.74,47.49,44.935,46.58,867000.0],["2025-10-01",47.25,49.194,47.2,49.05,593000.0],["2025-10-02",49.92,50.4,47.28,48.32,422000.0],["2025-10-03",48.49,49.85,47.85,48.74,327700.0],["2025-10-06",49.0,49.23,45.385,46.11,798300.0],["2025-10-07",46.3,47.095,45.2,46.94,2267600.0],["2025-10-08",47.5,49.25,46.205,48.6,723700.0],["2025-10-09",49.16,49.16,45.912,46.25,601100.0],["2025-10-10",46.75,46.75,38.43,38.79,3924600.0],["2025-10-13",40.55,40.55,37.9,38.61,1454500.0],["2025-10-14",37.99,40.06,37.25,38.8,1256500.0],["2025-10-15",39.29,42.055,39.095,41.85,986800.0],["2025-10-16",42.91,42.98,40.2,40.45,802900.0],["2025-10-17",39.85,39.94,37.65,38.26,629700.0],["2025-10-20",39.17,39.17,36.1,36.31,1442600.0],["2025-10-21",36.43,36.43,32.12,33.56,2464500.0],["2025-10-22",33.58,34.274,30.66,32.7,1743200.0],["2025-10-23",32.53,32.87,31.25,31.38,1095300.0],["2025-10-24",32.56,32.61,31.2,31.97,1104700.0],["2025-10-27",32.5,32.917,30.603,31.29,980700.0],["2025-10-28",31.93,31.95,30.5,30.81,897300.0],["2025-10-29",31.0,31.15,29.8,30.64,815800.0],["2025-10-30",30.78,31.98,30.37,30.46,727600.0],["2025-10-31",30.84,32.0,29.55,29.72,840500.0],["2025-11-03",29.64,29.64,27.1,27.93,1499100.0],["2025-11-04",26.91,28.4,26.79,28.05,1184400.0],["2025-11-05",25.34,26.49,21.21,21.47,4071100.0],["2025-11-06",22.105,23.877,22.0,22.96,2010000.0],["2025-11-07",22.31,23.93,22.01,22.97,1703700.0],["2025-11-10",23.96,24.5,22.9,23.19,1049000.0],["2025-11-11",23.4,26.67,23.35,26.45,1740500.0],["2025-11-12",26.45,26.81,24.508,25.5,1260200.0],["2025-11-13",25.32,26.54,24.51,26.49,1507400.0],["2025-11-14",26.17,26.225,25.0,25.6,1055300.0],["2025-11-17",25.56,26.92,25.0,25.7,985700.0],["2025-11-18",25.38,27.34,25.02,27.23,981400.0],["2025-11-19",27.29,29.02,26.8,28.4,1203400.0],["2025-11-20",28.52,29.8,27.67,27.72,957600.0],["2025-11-21",27.69,30.25,27.44,29.56,1008300.0],["2025-11-24",29.535,32.13,28.925,31.94,1005500.0],["2025-11-25",31.595,32.1,29.72,29.88,656100.0],["2025-11-26",30.29,31.865,30.01,30.72,766800.0],["2025-11-28",30.72,31.58,30.19,30.52,117500.0],["2025-12-01",30.0,30.795,29.54,30.4,639500.0],["2025-12-02",30.13,30.78,27.07,27.31,934700.0],["2025-12-03",27.63,28.76,27.595,28.0,911800.0],["2025-12-04",27.88,29.02,27.65,27.9,498900.0],["2025-12-05",27.7,28.105,26.65,26.72,396600.0],["2025-12-08",26.94,27.84,26.03,26.71,726600.0],["2025-12-09",26.71,27.164,25.32,26.45,683300.0],["2025-12-10",26.36,26.655,24.77,25.04,1147700.0],["2025-12-11",24.97,25.49,24.02,24.5,851400.0],["2025-12-12",24.66,24.79,15.7,18.14,6628100.0],["2025-12-15",19.375,19.62,16.63,17.08,2350100.0],["2025-12-16",17.2,17.27,16.3,16.7,1630100.0],["2025-12-17",16.7,17.636,16.33,16.37,1496700.0],["2025-12-18",16.6,17.88,16.5,17.07,801800.0],["2025-12-19",17.18,18.47,17.18,18.0,1081400.0],["2025-12-22",17.97,18.41,17.405,17.62,641200.0],["2025-12-23",17.2,17.46,16.26,16.89,810700.0],["2025-12-24",16.72,17.67,16.575,17.14,321000.0],["2025-12-26",17.02,17.06,16.485,16.87,536500.0],["2025-12-29",16.74,17.0,16.515,16.52,588000.0],["2025-12-30",16.43,16.78,16.03,16.12,794200.0],["2025-12-31",16.17,16.18,15.775,16.0,890000.0],["2026-01-02",16.31,16.64,15.358,16.0,527700.0],["2026-01-05",16.18,16.78,15.861,16.48,725800.0],["2026-01-06",16.48,16.9,16.045,16.85,421400.0],["2026-01-07",17.01,17.51,16.11,16.31,1229800.0],["2026-01-08",16.35,16.65,14.906,15.24,2163300.0],["2026-01-09",15.55,15.679,14.84,14.87,1674500.0],["2026-01-12",14.94,15.79,14.43,15.57,1047000.0],["2026-01-13",15.63,16.64,15.6,16.6,748900.0],["2026-01-14",16.41,18.7,16.21,18.59,1815800.0],["2026-01-15",18.71,19.23,18.07,18.14,1197500.0],["2026-01-16",18.09,18.39,17.28,18.29,1254800.0],["2026-01-20",18.01,19.79,18.01,19.38,1255200.0],["2026-01-21",19.67,20.36,19.3,19.48,1330600.0],["2026-01-22",19.82,21.8,19.018,21.27,2525600.0],["2026-01-23",21.1,21.68,20.12,20.44,905000.0],["2026-01-26",20.35,20.49,19.26,20.18,1641600.0],["2026-01-27",20.01,20.34,19.37,19.39,708600.0],["2026-01-28",19.74,19.8,18.5,18.65,624700.0],["2026-01-29",18.65,18.65,16.865,17.78,1277800.0],["2026-01-30",17.62,17.77,15.64,15.82,1815300.0],["2026-02-02",15.8,16.658,14.865,16.3,1929400.0],["2026-02-03",16.36,16.38,15.14,15.53,594000.0],["2026-02-04",15.53,15.75,14.54,14.62,824000.0],["2026-02-05",14.5,15.34,13.94,13.97,863700.0],["2026-02-06",14.27,15.04,13.73,14.22,858700.0],["2026-02-09",14.21,14.58,13.7,14.01,1346800.0],["2026-02-10",14.13,14.35,13.58,13.66,495300.0],["2026-02-11",13.58,14.025,12.76,13.51,825500.0],["2026-02-12",13.44,13.54,12.862,12.97,546600.0],["2026-02-13",13.12,13.185,12.48,12.88,832400.0],["2026-02-17",12.75,13.31,12.56,13.04,355100.0],["2026-02-18",12.96,13.345,12.535,12.77,744100.0],["2026-02-19",12.65,12.91,11.83,12.05,1478100.0],["2026-02-20",11.93,12.19,11.5,11.59,658900.0],["2026-02-23",11.85,12.005,11.48,11.89,1006700.0],["2026-02-24",11.9,13.3,11.85,12.82,967900.0],["2026-02-25",12.96,13.305,12.65,13.22,528000.0],["2026-02-26",13.06,13.67,12.667,13.52,705800.0],["2026-02-27",13.5,13.73,13.14,13.49,540900.0],["2026-03-02",13.01,14.97,12.9,13.68,1189700.0],["2026-03-03",13.39,13.535,12.52,13.15,862700.0],["2026-03-04",13.215,13.45,12.66,12.96,686100.0],["2026-03-05",12.78,12.98,11.92,12.06,801700.0],["2026-03-06",11.9,12.01,11.5,11.67,523500.0],["2026-03-09",11.415,12.38,11.21,12.3,807900.0],["2026-03-10",12.58,12.68,11.885,11.94,419100.0],["2026-03-11",11.86,12.47,11.69,12.02,406500.0],["2026-03-12",11.83,11.961,11.32,11.82,495400.0],["2026-03-13",11.63,12.5,11.515,12.15,749800.0],["2026-03-16",12.07,12.515,11.71,11.74,1098600.0],["2026-03-17",11.92,12.58,11.825,12.5,894300.0],["2026-03-18",12.51,12.7,11.624,11.72,996100.0],["2026-03-19",11.59,11.88,11.22,11.49,685200.0],["2026-03-20",11.36,11.525,10.44,10.48,1528800.0],["2026-03-23",10.73,11.475,10.62,11.0,1485700.0],["2026-03-24",10.47,10.47,8.85,9.03,3912100.0],["2026-03-25",9.19,9.39,8.99,9.07,1426200.0],["2026-03-26",8.91,9.18,8.565,8.94,2036400.0],["2026-03-27",8.9,9.25,8.395,8.4,1393500.0],["2026-03-30",9.0,9.0,8.25,8.29,1280400.0],["2026-03-31",8.4,9.49,8.36,9.15,2005600.0],["2026-04-01",9.17,10.12,9.17,9.35,1386500.0],["2026-04-02",9.15,10.08,9.13,9.67,698100.0],["2026-04-06",9.68,9.84,9.455,9.61,463500.0],["2026-04-07",9.5,9.87,9.297,9.71,506800.0],["2026-04-08",10.2,10.29,9.345,9.45,492100.0],["2026-04-09",9.28,9.56,9.195,9.29,510800.0],["2026-04-10",9.21,9.33,8.99,9.07,532400.0],["2026-04-13",9.07,9.8,9.01,9.63,577900.0],["2026-04-14",9.74,10.15,9.705,9.9,790400.0],["2026-04-15",9.82,10.21,9.46,9.58,958400.0],["2026-04-16",9.57,9.88,9.04,9.64,1136800.0],["2026-04-17",9.91,10.2,9.72,10.18,567300.0],["2026-04-20",10.11,10.15,9.56,10.13,539800.0],["2026-04-21",10.12,10.39,9.815,9.87,489000.0],["2026-04-22",10.01,10.38,9.86,9.99,947400.0],["2026-04-23",9.94,9.94,9.02,9.15,950100.0],["2026-04-24",9.17,9.48,8.95,9.38,656000.0],["2026-04-27",9.4,9.79,9.34,9.76,816000.0],["2026-04-28",9.68,9.96,9.19,9.29,850300.0],["2026-04-29",9.29,9.34,8.97,9.05,587700.0],["2026-04-30",9.05,9.395,8.93,8.98,843900.0],["2026-05-01",8.95,9.12,8.74,8.88,852300.0],["2026-05-04",8.89,9.525,8.89,9.28,1192200.0],["2026-05-05",9.34,9.48,9.03,9.07,676300.0],["2026-05-06",9.22,9.78,8.92,9.68,1141100.0],["2026-05-07",9.63,9.76,9.36,9.72,565500.0],["2026-05-08",9.81,10.1,9.6,10.06,640200.0],["2026-05-11",10.08,10.58,9.86,9.99,741300.0],["2026-05-12",7.68,8.32,6.83,7.91,2346600.0],["2026-05-13",7.92,8.13,7.495,8.05,1076800.0],["2026-05-14",8.0,8.1,7.27,7.29,998500.0],["2026-05-15",7.18,7.42,6.86,7.34,994300.0],["2026-05-18",7.32,7.35,6.75,6.9,878500.0],["2026-05-19",6.83,6.99,6.61,6.65,711500.0],["2026-05-20",6.72,7.29,6.66,7.2,1143800.0],["2026-05-21",7.1,7.79,7.03,7.52,631700.0],["2026-05-22",7.52,7.7,7.395,7.55,566700.0],["2026-05-26",7.62,7.91,7.56,7.75,709800.0],["2026-05-27",7.77,8.12,7.48,7.73,1002100.0],["2026-05-28",7.87,8.04,7.62,7.99,717800.0],["2026-05-29",8.21,8.49,7.75,7.78,1017500.0],["2026-06-01",7.9,7.99,7.44,7.44,976900.0],["2026-06-02",7.35,7.393,6.85,7.13,628200.0],["2026-06-03",7.0,7.18,6.96,7.01,511300.0],["2026-06-04",7.03,7.31,7.03,7.2,367900.0],["2026-06-05",7.19,7.36,6.92,7.01,494600.0],["2026-06-08",7.09,7.15,6.7,6.72,303300.0],["2026-06-09",6.78,7.02,6.522,6.79,374600.0],["2026-06-10",6.72,6.905,6.58,6.58,338500.0],["2026-06-11",6.59,6.71,6.285,6.5,973000.0],["2026-06-12",6.48,6.865,6.48,6.77,283600.0],["2026-06-15",6.94,7.093,6.61,6.63,465800.0],["2026-06-16",6.59,6.7,6.45,6.52,239600.0],["2026-06-17",6.57,6.82,6.29,6.34,688900.0],["2026-06-18",6.38,6.55,5.84,6.15,1125200.0],["2026-06-22",6.1,6.18,5.74,5.82,1333900.0],["2026-06-23",5.79,5.93,5.73,5.75,727500.0],["2026-06-24",5.94,6.183,5.56,5.58,774200.0],["2026-06-25",5.63,5.72,5.23,5.51,1067500.0],["2026-06-26",5.46,5.84,5.45,5.82,1860900.0],["2026-06-29",5.84,5.85,5.52,5.76,594300.0],["2026-06-30",5.75,5.84,5.45,5.68,1183900.0],["2026-07-01",5.6,5.98,5.57,5.79,528000.0],["2026-07-02",5.79,6.055,5.76,5.89,1028500.0],["2026-07-06",5.79,5.85,5.23,5.6,1309287.387009],["2026-07-07",5.61,6.065,5.495,5.9,1332969.17198],["2026-07-08",5.73,6.21,5.66,6.13,1053640.495736],["2026-07-09",6.19,6.2,5.705,5.79,787309.906408],["2026-07-10",5.85,5.86,5.3414,5.59,1202745.394835],["2026-07-13",5.54,5.58,5.2,5.23,1525358.702369],["2026-07-14",5.29,5.29,4.905,4.93,1620987.758382],["2026-07-15",4.96,5.086,4.7839,4.99,1079074.464591],["2026-07-16",4.99,4.99,4.68,4.88,1941751.734345],["2026-07-17",4.88,5.2,4.88,5.18,1116443.057146],["2026-07-20",5.17,5.25,4.93,4.96,1268367.705182],["2026-07-21",4.89,5.16,4.89,5.16,749365.397785],["2026-07-22",5.13,5.43,5.06,5.34,685207.181265],["2026-07-23",5.26,5.419,5.01,5.05,613457.017642],["2026-07-24",5.07,5.5,5.03,5.48,1429508.61849],["2026-07-27",5.49,5.94,5.465,5.7,1181258.625125],["2026-07-28",5.74,6.14,5.6105,5.88,639332.455971],["2026-07-29",5.81,5.94,5.53,5.72,722561.219931],["2026-07-30",5.69,5.82,5.57,5.76,489722.132465],["2026-07-31",5.74,5.74,5.18,5.3,865338.968992],["2026-08-03",5.27,5.39,4.98,4.995,1030257.631732],["2026-08-04",5.05,5.0999,4.92,5.05,844284.960976],["2026-08-05",5.1,5.45,5.03,5.27,964052.456668],["2026-08-06",5.34,5.4537,5.16,5.22,535052.428358],["2026-08-07",5.29,5.42,5.21,5.36,452662.529248]]}