{"t":"LNSR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-02",3.16,10.99,3.16,9.0,409900.0],["2020-10-05",9.51,12.71,9.51,12.2,533200.0],["2020-10-06",12.1,12.48,10.66,10.9,240000.0],["2020-10-07",10.9,10.9,10.06,10.62,417200.0],["2020-10-08",10.6,10.89,9.41,9.42,292500.0],["2020-10-09",9.2,9.58,8.335,8.38,133500.0],["2020-10-12",8.32,8.37,6.99,7.63,182100.0],["2020-10-13",7.35,8.8,7.34,8.71,40500.0],["2020-10-14",8.65,10.28,8.24,9.15,65500.0],["2020-10-15",8.88,9.55,8.4,9.4,27900.0],["2020-10-16",9.31,9.68,9.0,9.35,56300.0],["2020-10-19",9.33,9.88,8.5,8.79,101100.0],["2020-10-20",8.6,8.915,8.32,8.4,103400.0],["2020-10-21",8.78,8.78,8.22,8.54,48000.0],["2020-10-22",8.76,8.76,8.18,8.58,22000.0],["2020-10-23",8.29,8.433,8.0,8.27,27000.0],["2020-10-26",8.01,8.3,8.01,8.26,63800.0],["2020-10-27",8.31,8.34,7.67,7.87,43100.0],["2020-10-28",7.58,8.15,7.56,7.97,30000.0],["2020-10-29",8.0,8.2,8.0,8.16,44800.0],["2020-10-30",8.14,10.719,8.0,9.76,130100.0],["2020-11-02",9.79,10.45,9.25,9.46,82600.0],["2020-11-03",9.47,9.774,8.66,9.22,77800.0],["2020-11-04",8.96,9.84,8.06,8.63,41400.0],["2020-11-05",8.44,8.71,8.4,8.57,73800.0],["2020-11-06",8.68,8.83,8.22,8.22,106300.0],["2020-11-09",8.18,9.08,8.18,8.84,27400.0],["2020-11-10",8.72,9.8,8.72,9.6,60400.0],["2020-11-11",9.56,9.6,9.0,9.21,16700.0],["2020-11-12",9.22,9.298,8.5,8.58,71000.0],["2020-11-13",8.785,9.0,8.63,8.95,19600.0],["2020-11-16",8.8,9.51,8.8,9.29,43700.0],["2020-11-17",9.22,9.54,9.08,9.28,31600.0],["2020-11-18",9.3,9.5,9.16,9.21,22000.0],["2020-11-19",9.135,9.25,8.96,9.2,35800.0],["2020-11-20",8.95,9.17,8.94,9.12,46700.0],["2020-11-23",9.05,9.17,8.97,9.01,91900.0],["2020-11-24",8.93,9.59,8.93,9.32,93900.0],["2020-11-25",9.3,9.53,9.06,9.53,41600.0],["2020-11-27",9.45,9.58,9.16,9.41,35800.0],["2020-11-30",9.46,9.47,8.5,8.57,99000.0],["2020-12-01",8.1,8.84,8.1,8.64,71800.0],["2020-12-02",8.65,8.81,8.2,8.3,35900.0],["2020-12-03",8.24,8.345,7.55,7.67,53800.0],["2020-12-04",7.57,7.815,7.46,7.5,26000.0],["2020-12-07",7.44,7.61,7.1,7.22,52700.0],["2020-12-08",7.32,9.33,7.15,9.24,69500.0],["2020-12-09",9.07,9.38,8.47,8.71,57300.0],["2020-12-10",8.56,8.56,7.88,8.53,38700.0],["2020-12-11",8.53,8.61,8.14,8.53,28200.0],["2020-12-14",8.45,8.45,7.9,7.99,33900.0],["2020-12-15",7.92,8.375,7.846,8.08,29900.0],["2020-12-16",8.09,8.12,7.8,7.83,29100.0],["2020-12-17",7.85,9.17,7.38,7.94,250300.0],["2020-12-18",7.99,8.1,7.23,7.4,457500.0],["2020-12-21",7.2,7.38,7.1,7.23,19500.0],["2020-12-22",7.3,7.46,7.26,7.28,28400.0],["2020-12-23",7.28,7.455,7.05,7.11,44200.0],["2020-12-24",7.13,7.14,6.85,6.86,18700.0],["2020-12-28",6.8,7.03,6.7,6.9,36200.0],["2020-12-29",7.0,7.0,6.5,6.7,53500.0],["2020-12-30",6.65,6.99,6.64,6.93,32200.0],["2020-12-31",6.84,7.94,6.84,7.25,49100.0],["2021-01-04",7.15,7.7,6.92,6.98,32900.0],["2021-01-05",6.98,7.377,6.8,6.86,30400.0],["2021-01-06",6.79,7.48,6.71,7.27,31700.0],["2021-01-07",7.27,7.27,6.93,7.01,11900.0],["2021-01-08",6.97,7.0,6.81,7.0,16500.0],["2021-01-11",6.84,7.0,6.82,6.87,15000.0],["2021-01-12",6.87,7.15,6.87,7.11,21000.0],["2021-01-13",7.02,7.115,6.84,6.88,13700.0],["2021-01-14",6.9,6.951,6.75,6.79,15000.0],["2021-01-15",6.75,6.79,6.585,6.64,28000.0],["2021-01-19",6.76,6.847,6.13,6.28,39700.0],["2021-01-20",6.36,6.58,6.27,6.32,33000.0],["2021-01-21",6.71,6.71,6.33,6.4,45600.0],["2021-01-22",6.32,6.59,6.32,6.59,34300.0],["2021-01-25",6.51,6.71,6.39,6.55,37500.0],["2021-01-26",6.54,6.64,6.28,6.35,51400.0],["2021-01-27",6.36,6.74,6.2,6.43,61600.0],["2021-01-28",7.38,7.38,6.5,6.65,62800.0],["2021-01-29",6.63,7.15,6.52,6.99,26800.0],["2021-02-01",7.01,7.2,6.89,7.08,38800.0],["2021-02-02",7.2,7.25,7.01,7.16,28400.0],["2021-02-03",7.2,7.7,7.08,7.48,37900.0],["2021-02-04",8.04,8.51,7.6,7.77,48900.0],["2021-02-05",7.88,8.055,7.29,7.5,34800.0],["2021-02-08",7.5,8.35,7.47,8.15,47100.0],["2021-02-09",8.15,8.26,7.67,8.04,46900.0],["2021-02-10",8.0,8.41,7.75,7.87,34600.0],["2021-02-11",7.94,8.37,7.94,8.29,25100.0],["2021-02-12",8.15,8.72,8.018,8.72,25800.0],["2021-02-16",8.85,8.94,8.62,8.62,60900.0],["2021-02-17",8.55,8.7,8.24,8.26,21000.0],["2021-02-18",8.35,8.505,8.0,8.05,25500.0],["2021-02-19",8.25,8.61,8.07,8.12,25200.0],["2021-02-22",8.11,8.17,8.0,8.01,24800.0],["2021-02-23",7.88,9.62,7.5,9.5,383100.0],["2021-02-24",9.51,9.83,9.2,9.56,100000.0],["2021-02-25",9.6,9.6,9.02,9.05,32200.0],["2021-02-26",9.09,9.644,9.02,9.04,25000.0],["2021-03-01",9.07,9.49,8.92,8.92,19400.0],["2021-03-02",9.07,9.07,8.77,8.77,30700.0],["2021-03-03",8.81,8.92,8.735,8.81,23800.0],["2021-03-04",8.63,8.717,8.13,8.27,60400.0],["2021-03-05",8.32,8.57,8.255,8.46,37800.0],["2021-03-08",8.53,8.53,8.33,8.44,17100.0],["2021-03-09",8.45,8.6,8.32,8.42,21200.0],["2021-03-10",8.46,9.0,8.46,8.89,59800.0],["2021-03-11",9.03,9.03,8.649,8.91,21200.0],["2021-03-12",8.9,8.938,8.6,8.62,29000.0],["2021-03-15",8.6,8.75,8.42,8.75,42800.0],["2021-03-16",8.71,8.74,8.57,8.61,26500.0],["2021-03-17",8.69,8.72,8.52,8.63,23200.0],["2021-03-18",8.6,8.739,8.58,8.6,27500.0],["2021-03-19",8.61,8.76,8.2,8.28,247100.0],["2021-03-22",8.28,8.61,8.134,8.3,31300.0],["2021-03-23",8.445,8.445,8.03,8.12,26000.0],["2021-03-24",8.11,8.608,8.0,8.01,22400.0],["2021-03-25",8.0,8.05,7.85,7.9,24700.0],["2021-03-26",7.85,7.935,7.53,7.73,36000.0],["2021-03-29",7.68,7.68,7.47,7.53,26600.0],["2021-03-30",7.51,7.6,7.22,7.26,19400.0],["2021-03-31",7.34,7.47,7.21,7.26,51900.0],["2021-04-01",7.19,7.34,7.09,7.23,18500.0],["2021-04-05",7.24,7.35,7.09,7.25,14200.0],["2021-04-06",7.19,7.426,7.15,7.2,9100.0],["2021-04-07",7.195,7.33,7.09,7.11,21200.0],["2021-04-08",7.16,7.16,7.08,7.09,28500.0],["2021-04-09",7.17,7.265,6.96,7.02,18400.0],["2021-04-12",7.05,7.05,6.91,6.91,24600.0],["2021-04-13",6.92,7.17,6.91,7.09,31000.0],["2021-04-14",7.04,7.05,6.87,6.87,33500.0],["2021-04-15",6.9,7.16,6.9,6.98,33700.0],["2021-04-16",7.09,7.098,6.9,6.98,37900.0],["2021-04-19",6.99,7.046,6.99,6.99,31700.0],["2021-04-20",6.92,7.14,6.92,7.0,8400.0],["2021-04-21",7.0,7.19,6.92,7.1,24100.0],["2021-04-22",7.1,7.18,6.995,7.09,47300.0],["2021-04-23",7.09,7.3,7.05,7.16,20500.0],["2021-04-26",7.08,7.259,7.03,7.09,25600.0],["2021-04-27",7.05,7.26,6.98,7.14,35100.0],["2021-04-28",7.103,7.13,6.88,6.97,40700.0],["2021-04-29",7.04,7.239,6.95,7.05,26900.0],["2021-04-30",7.0,7.125,6.87,6.91,29900.0],["2021-05-03",7.165,7.63,7.165,7.47,27300.0],["2021-05-04",7.51,7.51,7.01,7.18,24300.0],["2021-05-05",7.24,7.33,7.05,7.12,24000.0],["2021-05-06",7.06,7.13,6.99,7.04,31100.0],["2021-05-07",7.05,7.51,7.01,7.14,33000.0],["2021-05-10",7.2,7.28,7.1,7.17,20800.0],["2021-05-11",7.05,8.2,7.03,8.07,53300.0],["2021-05-12",8.06,8.06,7.5,7.76,22800.0],["2021-05-13",7.76,7.76,7.44,7.57,15400.0],["2021-05-14",7.43,8.15,7.43,7.99,131600.0],["2021-05-17",7.92,8.07,7.92,8.01,13500.0],["2021-05-18",8.0,8.0,7.476,7.49,27000.0],["2021-05-19",7.44,8.13,7.23,7.5,15900.0],["2021-05-20",7.805,7.85,7.69,7.82,15300.0],["2021-05-21",7.91,7.96,7.8,7.89,11200.0],["2021-05-24",7.89,8.1,7.89,8.01,17400.0],["2021-05-25",8.1,8.59,8.055,8.41,47300.0],["2021-05-26",8.49,8.67,8.351,8.53,18500.0],["2021-05-27",8.59,8.76,8.33,8.65,27600.0],["2021-05-28",8.66,8.77,8.08,8.27,24600.0],["2021-06-01",8.305,8.45,8.19,8.4,9000.0],["2021-06-02",8.46,8.65,8.01,8.65,28100.0],["2021-06-03",8.58,8.62,8.42,8.44,22900.0],["2021-06-04",8.555,8.59,8.38,8.38,10900.0],["2021-06-07",8.44,8.55,8.278,8.5,34400.0],["2021-06-08",8.48,8.64,8.36,8.59,54200.0],["2021-06-09",8.98,8.98,8.42,8.61,41400.0],["2021-06-10",8.495,8.57,8.495,8.565,33600.0],["2021-06-11",8.535,8.72,8.52,8.56,10300.0],["2021-06-14",8.56,8.57,8.5,8.5,15000.0],["2021-06-15",8.5,8.57,8.29,8.53,20800.0],["2021-06-16",8.5,8.74,8.29,8.41,30800.0],["2021-06-17",8.95,8.95,8.36,8.36,68200.0],["2021-06-18",8.23,8.303,8.15,8.23,48900.0],["2021-06-21",8.21,8.39,8.11,8.32,42000.0],["2021-06-22",8.16,8.28,7.86,7.9,44500.0],["2021-06-23",7.93,8.4,7.91,8.13,105200.0],["2021-06-24",8.15,8.34,7.87,8.31,38900.0],["2021-06-25",8.25,8.3,7.71,7.86,990900.0],["2021-06-28",8.05,8.11,7.75,7.95,106900.0],["2021-06-29",7.9,8.34,7.9,8.22,12300.0],["2021-06-30",8.22,8.7,8.21,8.66,41800.0],["2021-07-01",8.69,8.91,8.2,8.6,36300.0],["2021-07-02",8.63,8.63,8.07,8.07,11700.0],["2021-07-06",8.16,8.43,7.97,8.4,16100.0],["2021-07-07",8.31,8.68,8.22,8.27,16700.0],["2021-07-08",8.25,8.25,7.76,7.91,13900.0],["2021-07-09",7.89,8.39,7.89,8.18,14400.0],["2021-07-12",8.17,8.28,7.932,8.26,8600.0],["2021-07-13",8.14,8.15,7.35,7.96,47000.0],["2021-07-14",7.93,8.056,7.68,7.82,19000.0],["2021-07-15",7.79,7.79,7.25,7.72,9900.0],["2021-07-16",7.69,7.69,7.4,7.5,15200.0],["2021-07-19",7.36,7.91,7.35,7.5,16900.0],["2021-07-20",7.685,8.15,7.56,7.56,20400.0],["2021-07-21",7.7,7.72,7.37,7.5,11600.0],["2021-07-22",7.46,7.76,7.46,7.71,39300.0],["2021-07-23",7.76,7.8,7.59,7.76,8600.0],["2021-07-26",7.5,7.816,7.5,7.73,9400.0],["2021-07-27",7.71,8.58,7.495,8.58,12200.0],["2021-07-28",8.61,8.74,8.0,8.31,14300.0],["2021-07-29",8.24,8.24,7.91,7.98,10100.0],["2021-07-30",8.0,8.32,8.0,8.13,13500.0],["2021-08-02",8.12,8.3,8.12,8.26,8700.0],["2021-08-03",8.19,8.36,7.98,8.27,4400.0],["2021-08-04",8.1,8.47,7.925,8.29,12200.0],["2021-08-05",8.25,8.45,8.19,8.4,7300.0],["2021-08-06",8.26,8.47,8.26,8.47,6300.0],["2021-08-09",8.34,8.425,8.26,8.33,7500.0],["2021-08-10",8.26,8.32,8.0,8.285,8600.0],["2021-08-11",8.28,8.73,8.003,8.7,9200.0],["2021-08-12",8.94,8.94,8.19,8.64,44000.0],["2021-08-13",8.57,8.58,8.35,8.51,1600.0],["2021-08-16",8.41,8.57,8.182,8.57,15100.0],["2021-08-17",8.43,8.43,7.77,7.77,38400.0],["2021-08-18",7.884,8.55,7.67,7.96,77000.0],["2021-08-19",7.74,7.84,7.66,7.84,5000.0],["2021-08-20",7.79,8.01,7.679,8.01,2800.0],["2021-08-23",7.76,8.097,7.75,7.97,17700.0],["2021-08-24",7.89,8.55,7.75,8.28,26700.0],["2021-08-25",8.45,8.45,8.07,8.07,1600.0],["2021-08-26",8.102,8.355,7.77,7.92,32700.0],["2021-08-27",7.77,8.405,7.77,8.12,35900.0],["2021-08-30",8.07,8.175,7.84,8.06,3400.0],["2021-08-31",7.87,8.88,7.86,8.88,26800.0],["2021-09-01",8.88,8.98,8.41,8.61,4600.0],["2021-09-02",8.69,8.7,8.25,8.4,5000.0],["2021-09-03",8.16,8.45,8.03,8.22,17300.0],["2021-09-07",8.222,8.332,8.155,8.22,3300.0],["2021-09-08",8.09,8.31,8.09,8.25,12600.0],["2021-09-09",8.27,8.27,8.115,8.25,5500.0],["2021-09-10",8.14,8.498,8.06,8.2,3500.0],["2021-09-13",8.12,8.26,8.09,8.15,6400.0],["2021-09-14",8.07,8.2,8.07,8.145,8300.0],["2021-09-15",8.09,8.29,8.09,8.29,13700.0],["2021-09-16",8.225,8.25,8.09,8.25,4600.0],["2021-09-17",8.2,8.2,8.01,8.1,22700.0],["2021-09-20",8.0,8.09,7.85,8.09,5200.0],["2021-09-21",7.86,8.2,7.86,8.0,2800.0],["2021-09-22",8.092,8.205,8.08,8.1,2600.0],["2021-09-23",8.21,8.21,8.0,8.13,13100.0],["2021-09-24",8.0,8.08,7.845,7.845,13800.0],["2021-09-27",7.93,8.133,7.9,7.97,1600.0],["2021-09-28",7.92,7.947,7.85,7.85,15500.0],["2021-09-29",7.85,8.051,7.85,7.85,11900.0],["2021-09-30",8.0,8.0,7.65,7.65,12500.0],["2021-10-01",7.75,7.76,7.58,7.65,24900.0],["2021-10-04",7.62,7.746,7.552,7.6,6100.0],["2021-10-05",7.63,8.029,7.5,7.84,4000.0],["2021-10-06",7.8,7.897,7.57,7.65,13600.0],["2021-10-07",7.772,7.867,7.55,7.7,9700.0],["2021-10-08",7.611,7.994,7.61,7.61,4200.0],["2021-10-11",7.62,7.74,7.6,7.6,4200.0],["2021-10-12",7.6,7.73,7.51,7.69,26800.0],["2021-10-13",7.455,7.711,7.41,7.5,11400.0],["2021-10-14",7.735,7.84,7.63,7.63,1500.0],["2021-10-15",7.53,7.675,7.5,7.52,13400.0],["2021-10-18",7.52,7.719,7.52,7.53,2300.0],["2021-10-19",7.53,7.64,7.53,7.6,6100.0],["2021-10-20",7.6,7.6,7.51,7.51,1400.0],["2021-10-21",7.809,7.809,7.5,7.6,8500.0],["2021-10-22",7.5,7.625,7.41,7.41,17300.0],["2021-10-25",7.3,7.6,7.3,7.45,5100.0],["2021-10-26",7.11,7.42,7.11,7.34,24300.0],["2021-10-27",7.545,7.92,7.17,7.17,3900.0],["2021-10-28",7.17,7.565,7.17,7.27,3000.0],["2021-10-29",7.18,7.38,7.15,7.15,5700.0],["2021-11-01",7.1,7.45,7.02,7.17,5000.0],["2021-11-02",7.38,7.4,7.135,7.29,4000.0],["2021-11-03",7.13,7.51,7.13,7.51,5400.0],["2021-11-04",7.165,7.582,7.165,7.21,4900.0],["2021-11-05",7.424,7.424,7.15,7.25,7000.0],["2021-11-08",7.12,7.42,7.12,7.2,9500.0],["2021-11-09",7.28,7.45,7.27,7.34,5800.0],["2021-11-10",7.28,7.35,7.25,7.35,3400.0],["2021-11-11",7.36,7.4,7.228,7.295,5700.0],["2021-11-12",7.44,7.44,7.21,7.34,8200.0],["2021-11-15",7.18,7.37,7.18,7.265,3500.0],["2021-11-16",7.2,7.32,7.12,7.25,4600.0],["2021-11-17",7.29,7.38,7.138,7.31,7300.0],["2021-11-18",7.22,7.33,7.11,7.11,4000.0],["2021-11-19",7.22,7.22,7.05,7.1,10000.0],["2021-11-22",7.25,7.27,7.0,7.25,29100.0],["2021-11-23",7.19,7.19,7.0,7.03,4900.0],["2021-11-24",7.03,7.27,6.94,7.12,6200.0],["2021-11-26",7.015,7.015,7.015,7.015,900.0],["2021-11-29",7.097,7.097,6.92,6.92,2400.0],["2021-11-30",6.934,6.934,6.818,6.82,7400.0],["2021-12-01",6.72,6.89,6.71,6.71,8100.0],["2021-12-02",6.5,6.8,6.5,6.8,17300.0],["2021-12-03",6.9,7.0,6.83,7.0,11200.0],["2021-12-06",6.94,7.09,6.9,7.08,9900.0],["2021-12-07",6.98,7.1,6.834,6.95,10600.0],["2021-12-08",7.083,7.096,6.899,6.92,4700.0],["2021-12-09",7.07,7.07,6.59,6.6,16100.0],["2021-12-10",6.77,6.94,6.56,6.79,7500.0],["2021-12-13",6.87,6.87,6.26,6.27,18400.0],["2021-12-14",6.06,6.22,6.01,6.01,32500.0],["2021-12-15",6.0,6.271,5.98,5.98,11100.0],["2021-12-16",6.185,6.33,6.04,6.08,5000.0],["2021-12-17",6.04,6.12,5.91,6.1,22000.0],["2021-12-20",6.08,6.29,6.0,6.02,15800.0],["2021-12-21",6.185,6.28,5.82,6.01,59400.0],["2021-12-22",6.06,6.12,5.9,5.9,8700.0],["2021-12-23",5.9,6.028,5.9,6.0,9500.0],["2021-12-27",5.98,6.095,5.91,6.0,13400.0],["2021-12-28",5.91,6.0,5.895,5.95,9700.0],["2021-12-29",5.95,6.08,5.9,5.99,9700.0],["2021-12-30",5.92,6.15,5.891,6.07,9400.0],["2021-12-31",6.09,6.21,5.94,5.99,16300.0],["2022-01-03",6.17,6.19,6.01,6.1,3700.0],["2022-01-04",6.33,6.33,6.13,6.13,1000.0],["2022-01-05",6.103,6.22,5.9,6.0,9200.0],["2022-01-06",5.96,6.209,5.91,5.95,6800.0],["2022-01-07",6.05,6.14,5.95,6.03,3000.0],["2022-01-10",5.95,5.95,5.91,5.93,8400.0],["2022-01-11",5.922,6.04,5.922,6.04,4300.0],["2022-01-12",6.18,6.31,6.07,6.07,2200.0],["2022-01-13",6.03,6.26,6.0,6.13,4600.0],["2022-01-14",5.95,6.15,5.91,6.01,10400.0],["2022-01-18",5.9,6.5,5.9,5.97,48500.0],["2022-01-19",5.93,5.99,5.8,5.99,9000.0],["2022-01-20",5.815,5.974,5.57,5.93,4800.0],["2022-01-21",6.0,6.22,5.9,6.06,3300.0],["2022-01-24",5.98,6.04,5.66,6.02,11900.0],["2022-01-25",6.09,6.09,5.85,5.85,3600.0],["2022-01-26",5.9,6.09,5.86,5.87,2300.0],["2022-01-27",5.87,6.07,5.502,6.02,12600.0],["2022-01-28",6.183,6.29,6.003,6.02,2800.0],["2022-01-31",5.92,6.03,5.915,5.975,6500.0],["2022-02-01",5.9,6.1,5.88,6.045,2800.0],["2022-02-02",5.932,6.02,5.9,6.02,3500.0],["2022-02-03",5.86,6.098,5.86,5.9,1500.0],["2022-02-04",5.975,5.975,5.89,5.89,1800.0],["2022-02-07",6.041,6.041,6.011,6.04,1700.0],["2022-02-08",6.0,6.1,5.87,6.08,29500.0],["2022-02-09",6.1,6.1,5.97,6.04,1600.0],["2022-02-10",5.86,6.1,5.86,5.938,11000.0],["2022-02-11",5.87,6.0,5.86,6.0,7500.0],["2022-02-14",6.0,6.04,5.87,5.88,6600.0],["2022-02-15",6.0,6.08,5.88,6.08,2100.0],["2022-02-16",6.0,6.0,5.86,5.86,5200.0],["2022-02-17",5.86,6.0,5.86,6.0,1500.0],["2022-02-18",6.0,6.0,5.86,5.868,4100.0],["2022-02-22",5.994,6.0,5.885,5.9,2300.0],["2022-02-23",5.87,5.96,5.8,5.85,4000.0],["2022-02-24",5.81,5.907,5.8,5.8,6100.0],["2022-02-25",5.81,5.885,5.8,5.85,4400.0],["2022-02-28",5.83,5.945,5.82,5.86,13400.0],["2022-03-01",5.949,6.0,5.92,5.95,8000.0],["2022-03-02",5.97,6.0,5.84,5.84,9700.0],["2022-03-03",5.9,6.3,5.9,6.21,38000.0],["2022-03-04",6.21,6.23,6.02,6.12,5700.0],["2022-03-07",6.051,6.15,6.0,6.01,5000.0],["2022-03-08",6.05,6.15,6.0,6.02,13300.0],["2022-03-09",6.15,6.25,6.05,6.15,26300.0],["2022-03-10",6.16,6.283,6.15,6.25,8500.0],["2022-03-11",6.15,6.27,6.15,6.25,3800.0],["2022-03-14",6.25,6.27,6.18,6.18,10500.0],["2022-03-15",6.18,6.32,6.1,6.28,12500.0],["2022-03-16",6.32,6.32,5.87,6.28,10900.0],["2022-03-17",6.11,6.607,6.11,6.6,16500.0],["2022-03-18",6.048,7.49,6.048,7.49,42200.0],["2022-03-21",7.477,7.477,6.99,7.15,7600.0],["2022-03-22",7.11,7.37,6.92,7.28,15800.0],["2022-03-23",7.02,7.15,6.841,7.03,9300.0],["2022-03-24",7.11,7.457,7.078,7.365,19800.0],["2022-03-25",7.19,7.973,7.01,7.93,48700.0],["2022-03-28",7.97,8.8,7.62,8.2,38100.0],["2022-03-29",8.34,8.55,7.61,7.78,43600.0],["2022-03-30",7.75,8.27,7.459,7.47,55500.0],["2022-03-31",7.6,7.6,7.385,7.4,4200.0],["2022-04-01",7.385,7.846,7.215,7.3,13700.0],["2022-04-04",7.39,7.39,7.15,7.15,6800.0],["2022-04-05",7.39,7.39,7.18,7.19,7000.0],["2022-04-06",7.1,7.564,6.99,7.1,29700.0],["2022-04-07",7.12,7.25,7.12,7.21,4900.0],["2022-04-08",7.245,7.56,7.245,7.5,2300.0],["2022-04-11",7.37,7.68,7.37,7.6,7700.0],["2022-04-12",7.49,7.6,7.405,7.6,3900.0],["2022-04-13",7.46,7.46,7.41,7.41,1500.0],["2022-04-14",7.4,7.688,7.4,7.43,8500.0],["2022-04-18",7.44,7.44,7.31,7.31,1600.0],["2022-04-19",7.4,7.85,7.37,7.7,67500.0],["2022-04-20",7.66,7.9,7.63,7.88,6300.0],["2022-04-21",7.7,8.01,7.594,7.94,30400.0],["2022-04-22",7.634,7.967,7.634,7.88,4100.0],["2022-04-25",7.63,7.63,7.63,7.63,400.0],["2022-04-26",7.74,7.74,7.32,7.32,2500.0],["2022-04-27",7.3,7.56,7.3,7.405,4700.0],["2022-04-28",7.3,7.55,7.1,7.25,13300.0],["2022-04-29",7.3,7.528,7.15,7.29,10000.0],["2022-05-02",7.31,7.31,6.88,7.13,4600.0],["2022-05-03",7.08,7.13,6.95,6.97,14300.0],["2022-05-04",6.945,7.21,6.925,7.21,16900.0],["2022-05-05",7.07,7.79,6.9,7.79,17300.0],["2022-05-06",7.62,7.75,7.082,7.3,8900.0],["2022-05-09",6.88,7.23,6.88,7.23,1400.0],["2022-05-10",6.93,7.06,6.645,6.86,10300.0],["2022-05-11",6.835,7.16,6.663,6.83,5500.0],["2022-05-12",7.23,7.23,6.841,6.841,1300.0],["2022-05-13",7.199,7.2,6.885,7.04,4300.0],["2022-05-16",7.35,7.98,7.11,7.34,11100.0],["2022-05-17",7.67,7.675,7.075,7.13,15300.0],["2022-05-18",7.4,7.48,7.25,7.3,2500.0],["2022-05-19",7.2,7.4,7.2,7.3,3000.0],["2022-05-20",7.36,7.4,7.23,7.23,1800.0],["2022-05-23",7.355,7.355,7.25,7.26,1000.0],["2022-05-24",7.24,7.27,7.1,7.1,1600.0],["2022-05-25",7.16,7.59,6.92,7.0,11200.0],["2022-05-26",6.97,7.35,6.96,6.96,4900.0],["2022-05-27",7.0,7.013,6.7,6.99,9000.0],["2022-05-31",6.7,7.0,6.7,6.77,6000.0],["2022-06-01",6.65,6.864,6.52,6.53,23900.0],["2022-06-02",6.53,6.66,6.315,6.38,15700.0],["2022-06-03",6.605,6.605,6.4,6.4,8400.0],["2022-06-06",6.575,6.79,6.38,6.5,28000.0],["2022-06-07",6.52,6.61,6.44,6.44,6600.0],["2022-06-08",6.44,6.48,6.44,6.48,1100.0],["2022-06-09",6.48,6.632,6.404,6.5,6400.0],["2022-06-10",6.5,6.5,6.35,6.46,4800.0],["2022-06-13",6.43,6.9,6.36,6.51,272500.0],["2022-06-14",6.51,6.85,6.35,6.36,55500.0],["2022-06-15",6.5,6.5,6.2,6.34,8500.0],["2022-06-16",6.15,6.34,6.0,6.23,13000.0],["2022-06-17",6.2,6.37,6.06,6.18,25500.0],["2022-06-21",6.1,6.33,6.1,6.15,8600.0],["2022-06-22",6.224,6.31,6.07,6.31,2200.0],["2022-06-23",6.36,6.49,6.311,6.36,6800.0],["2022-06-24",6.352,6.52,6.352,6.48,5400.0],["2022-06-27",6.12,6.62,6.12,6.36,4900.0],["2022-06-28",6.47,6.5,6.19,6.22,3900.0],["2022-06-29",6.36,6.5,6.33,6.4,6900.0],["2022-06-30",6.16,6.545,6.16,6.51,6500.0],["2022-07-01",6.52,6.52,6.33,6.41,5600.0],["2022-07-05",6.47,6.53,6.34,6.37,6300.0],["2022-07-06",6.34,6.71,6.34,6.46,3300.0],["2022-07-07",6.57,6.71,6.39,6.7,7600.0],["2022-07-08",6.594,7.0,6.58,7.0,3200.0],["2022-07-11",6.97,7.55,6.75,6.82,13900.0],["2022-07-12",6.9,7.14,6.9,6.92,8000.0],["2022-07-13",6.91,7.3,6.9,6.9,10700.0],["2022-07-14",6.94,6.94,6.44,6.68,9700.0],["2022-07-15",6.65,6.9,6.4,6.63,3700.0],["2022-07-18",6.61,6.86,6.514,6.6,7000.0],["2022-07-19",6.61,6.836,6.55,6.67,5100.0],["2022-07-20",6.97,6.98,6.57,6.57,4200.0],["2022-07-21",6.8,6.95,6.65,6.95,5100.0],["2022-07-22",6.97,7.0,6.82,6.82,2200.0],["2022-07-25",6.79,6.913,6.57,6.57,9700.0],["2022-07-26",6.54,6.71,6.36,6.36,12000.0],["2022-07-27",6.44,6.75,6.39,6.5,6100.0],["2022-07-28",6.59,6.59,6.36,6.39,5900.0],["2022-07-29",6.46,6.74,6.29,6.29,4500.0],["2022-08-01",6.4,6.407,6.345,6.407,3200.0],["2022-08-02",6.5,6.5,6.33,6.378,5800.0],["2022-08-03",6.38,6.62,6.33,6.38,12600.0],["2022-08-04",6.4,6.4,6.08,6.35,4300.0],["2022-08-05",6.71,6.76,6.3,6.35,6200.0],["2022-08-08",6.26,6.435,6.26,6.41,1300.0],["2022-08-09",6.38,6.468,6.26,6.28,4900.0],["2022-08-10",6.25,6.4,6.23,6.35,5100.0],["2022-08-11",6.26,6.39,6.19,6.25,11300.0],["2022-08-12",6.29,6.514,6.185,6.24,18800.0],["2022-08-15",6.568,6.655,6.12,6.34,55800.0],["2022-08-16",6.423,6.54,6.21,6.24,5000.0],["2022-08-17",6.382,6.4,5.97,6.04,40200.0],["2022-08-18",6.05,6.13,5.81,6.05,19400.0],["2022-08-19",5.95,6.086,5.95,6.0,3300.0],["2022-08-22",5.99,5.99,5.7,5.91,14000.0],["2022-08-23",5.7,5.89,5.14,5.66,27800.0],["2022-08-24",5.75,5.89,5.705,5.88,4900.0],["2022-08-25",5.67,5.965,5.65,5.94,5300.0],["2022-08-26",5.952,5.952,5.65,5.73,1700.0],["2022-08-29",5.7,5.87,5.64,5.69,5400.0],["2022-08-30",5.92,5.92,5.47,5.51,6200.0],["2022-08-31",5.56,5.68,5.315,5.39,3700.0],["2022-09-01",5.838,5.838,5.3,5.64,4500.0],["2022-09-02",5.3,5.5,5.3,5.4,2400.0],["2022-09-06",5.4,5.42,5.11,5.12,6900.0],["2022-09-07",5.21,5.21,4.85,5.03,13100.0],["2022-09-08",4.86,5.1,4.86,5.04,7000.0],["2022-09-09",4.82,5.08,4.82,4.94,7700.0],["2022-09-12",4.97,5.24,4.97,5.08,5100.0],["2022-09-13",5.2,5.2,4.96,4.96,3300.0],["2022-09-14",5.2,5.2,4.95,4.95,6600.0],["2022-09-15",5.04,5.21,4.98,5.18,5000.0],["2022-09-16",5.085,5.83,4.95,5.83,48200.0],["2022-09-19",5.7,6.09,5.7,6.07,7800.0],["2022-09-20",6.0,6.0,5.73,5.86,4100.0],["2022-09-21",5.84,6.1,5.84,6.1,6000.0],["2022-09-22",6.07,6.19,5.75,6.13,2200.0],["2022-09-23",6.05,6.05,5.855,5.95,4000.0],["2022-09-26",6.0,6.08,5.6,5.9,8400.0],["2022-09-27",5.97,6.05,5.85,5.98,7200.0],["2022-09-28",6.0,6.11,5.57,5.57,10300.0],["2022-09-29",5.65,5.77,5.32,5.58,5200.0],["2022-09-30",5.61,5.73,5.55,5.55,4900.0],["2022-10-03",5.55,5.55,5.01,5.15,8400.0],["2022-10-04",5.21,5.57,5.21,5.21,7500.0],["2022-10-05",5.57,5.57,5.25,5.25,6300.0],["2022-10-06",5.15,5.15,5.02,5.15,1800.0],["2022-10-07",5.09,5.18,5.09,5.1,9700.0],["2022-10-10",5.03,5.366,5.03,5.25,1800.0],["2022-10-11",5.13,5.3,5.13,5.19,2800.0],["2022-10-12",5.18,5.18,5.18,5.18,400.0],["2022-10-13",5.07,5.29,5.07,5.29,1700.0],["2022-10-14",5.39,5.39,5.33,5.36,1100.0],["2022-10-17",5.495,5.5,5.45,5.45,1400.0],["2022-10-18",5.695,5.7,5.52,5.55,3200.0],["2022-10-19",5.5,5.85,5.47,5.47,4000.0],["2022-10-20",5.49,5.85,5.49,5.71,4800.0],["2022-10-21",5.95,5.95,5.57,5.9,3000.0],["2022-10-24",5.888,5.888,5.61,5.62,6600.0],["2022-10-25",5.609,5.609,5.6,5.6,600.0],["2022-10-26",5.5,5.557,5.29,5.29,2000.0],["2022-10-27",5.21,5.24,5.21,5.24,1800.0],["2022-10-28",5.16,5.16,5.0,5.0,6000.0],["2022-10-31",4.9,5.12,4.76,4.76,9900.0],["2022-11-01",4.8,4.92,4.75,4.855,6500.0],["2022-11-02",5.0,5.016,4.735,4.83,56500.0],["2022-11-03",4.9,5.03,4.8,5.03,83800.0],["2022-11-04",5.24,5.24,4.868,4.87,2700.0],["2022-11-07",4.8,4.9,4.64,4.64,8100.0],["2022-11-08",4.7,4.7,4.47,4.5,7300.0],["2022-11-09",4.56,4.57,3.8,3.98,42900.0],["2022-11-10",3.94,4.0,3.745,3.99,41800.0],["2022-11-11",4.15,4.3,4.06,4.25,30900.0],["2022-11-14",4.175,4.31,4.07,4.17,58100.0],["2022-11-15",4.53,4.53,4.11,4.36,6200.0],["2022-11-16",4.36,4.649,4.205,4.22,14600.0],["2022-11-17",4.37,4.37,4.1,4.1,12800.0],["2022-11-18",4.13,4.448,4.03,4.16,6300.0],["2022-11-21",4.01,4.182,3.51,3.67,8300.0],["2022-11-22",4.13,4.13,3.6,3.6,16100.0],["2022-11-23",3.6,3.67,3.52,3.52,9000.0],["2022-11-25",3.64,3.654,3.48,3.49,3700.0],["2022-11-28",3.67,3.67,3.46,3.59,12900.0],["2022-11-29",3.54,3.6,3.26,3.32,17200.0],["2022-11-30",3.16,3.31,3.07,3.31,42900.0],["2022-12-01",3.22,3.38,3.22,3.29,14700.0],["2022-12-02",3.22,3.48,3.22,3.37,12100.0],["2022-12-05",3.31,3.43,3.14,3.17,21700.0],["2022-12-06",3.24,3.29,3.15,3.22,15500.0],["2022-12-07",3.2,3.23,3.15,3.19,5700.0],["2022-12-08",3.2,3.29,3.16,3.22,11700.0],["2022-12-09",3.3,3.3,3.13,3.15,11200.0],["2022-12-12",3.28,3.28,3.0,3.07,55700.0],["2022-12-13",3.0,3.04,2.96,3.0,9800.0],["2022-12-14",3.0,3.065,2.92,2.92,7400.0],["2022-12-15",2.87,3.03,2.87,2.953,4100.0],["2022-12-16",2.9,3.01,2.9,2.9,94700.0],["2022-12-19",2.91,3.015,2.89,2.96,29100.0],["2022-12-20",2.995,3.01,2.86,2.87,16300.0],["2022-12-21",2.95,3.03,2.81,2.81,20700.0],["2022-12-22",2.77,2.84,2.75,2.79,9300.0],["2022-12-23",2.72,3.04,2.72,2.77,40300.0],["2022-12-27",2.89,2.9,2.7,2.7,35400.0],["2022-12-28",2.65,2.765,2.63,2.75,42300.0],["2022-12-29",2.88,3.04,2.71,2.77,14100.0],["2022-12-30",2.15,2.96,2.15,2.96,41700.0],["2023-01-03",2.97,2.97,2.73,2.73,6600.0],["2023-01-04",2.76,2.8,2.552,2.63,19900.0],["2023-01-05",2.64,2.744,2.57,2.58,7200.0],["2023-01-06",2.7,2.7,2.6,2.63,6800.0],["2023-01-09",2.54,2.75,2.491,2.65,28800.0],["2023-01-10",2.6,2.76,2.55,2.62,47100.0],["2023-01-11",2.65,2.75,2.62,2.65,19800.0],["2023-01-12",2.608,2.76,2.57,2.58,25500.0],["2023-01-13",2.64,2.74,2.57,2.6,4900.0],["2023-01-17",2.68,2.69,2.57,2.57,5400.0],["2023-01-18",2.562,2.68,2.56,2.6,29300.0],["2023-01-19",2.6,2.666,2.55,2.6,8500.0],["2023-01-20",2.62,2.875,2.55,2.72,164800.0],["2023-01-23",2.739,2.77,2.569,2.6,33200.0],["2023-01-24",2.81,2.85,2.55,2.58,34400.0],["2023-01-25",2.59,2.735,2.59,2.64,32700.0],["2023-01-26",2.61,2.7,2.42,2.68,230200.0],["2023-01-27",2.708,2.84,2.708,2.83,32700.0],["2023-01-30",2.78,2.95,2.759,2.87,18200.0],["2023-01-31",2.92,3.008,2.85,3.008,14100.0],["2023-02-01",3.15,3.22,3.01,3.05,29500.0],["2023-02-02",3.05,3.16,3.05,3.16,8900.0],["2023-02-03",3.23,3.369,3.151,3.18,13800.0],["2023-02-06",3.363,3.363,3.18,3.18,12000.0],["2023-02-07",3.19,3.23,3.18,3.18,3000.0],["2023-02-08",3.275,3.275,3.16,3.25,4100.0],["2023-02-09",3.27,3.31,3.11,3.13,6300.0],["2023-02-10",3.149,3.149,3.03,3.04,4800.0],["2023-02-13",3.04,3.1,3.04,3.04,5300.0],["2023-02-14",3.01,3.15,3.0,3.01,4900.0],["2023-02-15",3.01,3.18,3.01,3.18,3500.0],["2023-02-16",3.12,3.18,3.02,3.09,4000.0],["2023-02-17",3.13,3.13,2.95,2.95,8200.0],["2023-02-21",2.95,3.07,2.84,2.87,12800.0],["2023-02-22",2.93,2.95,2.88,2.88,6900.0],["2023-02-23",2.94,3.13,2.94,3.01,13100.0],["2023-02-24",2.9,3.06,2.9,3.01,2800.0],["2023-02-27",3.0,3.1,2.99,3.1,3300.0],["2023-02-28",3.05,3.256,3.05,3.09,4700.0],["2023-03-01",3.1,3.25,3.1,3.1,8700.0],["2023-03-02",3.17,3.25,3.04,3.2,10500.0],["2023-03-03",3.13,3.276,3.13,3.25,7200.0],["2023-03-06",3.24,3.24,3.18,3.19,31500.0],["2023-03-07",3.131,3.225,3.13,3.13,3500.0],["2023-03-08",3.17,3.215,3.17,3.2,1100.0],["2023-03-09",3.191,3.26,3.18,3.26,3300.0],["2023-03-10",3.3,3.3,3.16,3.19,29900.0],["2023-03-13",3.335,3.34,3.18,3.27,5200.0],["2023-03-14",3.21,3.36,3.21,3.25,7200.0],["2023-03-15",3.345,3.345,3.15,3.18,27100.0],["2023-03-16",3.17,3.45,3.17,3.25,28300.0],["2023-03-17",3.41,3.41,2.64,2.64,29300.0],["2023-03-20",2.85,2.9,2.23,2.35,32100.0],["2023-03-21",2.4,2.47,2.2,2.33,21400.0],["2023-03-22",2.24,2.26,2.18,2.21,13800.0],["2023-03-23",2.262,2.262,1.9,2.26,91600.0],["2023-03-24",2.26,2.34,2.19,2.19,12400.0],["2023-03-27",2.26,2.29,2.11,2.22,23400.0],["2023-03-28",2.2,2.56,2.2,2.41,14500.0],["2023-03-29",2.719,2.719,2.37,2.41,13500.0],["2023-03-30",2.38,2.43,2.38,2.4,1500.0],["2023-03-31",2.44,2.5,2.379,2.49,25400.0],["2023-04-03",2.42,2.62,2.42,2.52,3300.0],["2023-04-04",2.59,2.59,2.5,2.5,3000.0],["2023-04-05",2.4,2.59,2.38,2.53,4500.0],["2023-04-06",2.605,2.61,2.6,2.6,1300.0],["2023-04-10",2.55,2.57,2.52,2.55,6300.0],["2023-04-11",2.47,2.633,2.47,2.6,3300.0],["2023-04-12",2.56,2.64,2.56,2.62,2100.0],["2023-04-13",2.54,2.609,2.54,2.55,1400.0],["2023-04-14",2.65,2.75,2.65,2.67,6900.0],["2023-04-17",2.675,2.73,2.63,2.69,3900.0],["2023-04-18",2.72,2.72,2.6,2.6,5400.0],["2023-04-19",2.62,2.649,2.52,2.52,2300.0],["2023-04-20",2.55,2.55,2.5,2.53,3500.0],["2023-04-21",2.5,2.703,2.5,2.64,7800.0],["2023-04-24",2.677,2.695,2.58,2.58,4000.0],["2023-04-25",2.659,2.667,2.6,2.6,10600.0],["2023-04-26",2.55,2.67,2.55,2.67,2100.0],["2023-04-27",2.61,2.87,2.61,2.847,4400.0],["2023-04-28",2.85,2.92,2.85,2.86,3400.0],["2023-05-01",2.95,2.989,2.73,2.73,6400.0],["2023-05-02",2.96,2.96,2.7,2.748,1400.0],["2023-05-03",2.789,2.87,2.65,2.65,12600.0],["2023-05-04",2.65,2.65,2.42,2.58,7100.0],["2023-05-05",2.38,2.66,2.38,2.66,11300.0],["2023-05-08",2.64,2.795,2.572,2.73,11900.0],["2023-05-09",2.86,2.86,2.66,2.71,1600.0],["2023-05-10",2.61,2.69,2.61,2.68,1300.0],["2023-05-11",2.56,2.67,2.4,2.45,4800.0],["2023-05-12",2.58,2.58,2.41,2.54,21800.0],["2023-05-15",2.47,2.47,2.29,2.3,48000.0],["2023-05-16",2.39,2.39,2.25,2.31,25500.0],["2023-05-17",2.23,2.44,2.22,2.37,19500.0],["2023-05-18",2.3,2.69,2.3,2.64,20700.0],["2023-05-19",2.63,2.66,2.32,2.51,35600.0],["2023-05-22",2.4,2.97,2.4,2.82,136300.0],["2023-05-23",2.79,3.12,2.77,2.77,145400.0],["2023-05-24",2.86,3.039,2.8,3.0,101300.0],["2023-05-25",2.94,3.3,2.94,3.23,37200.0],["2023-05-26",3.11,3.77,3.11,3.68,43400.0],["2023-05-30",3.86,3.86,3.15,3.21,90200.0],["2023-05-31",3.22,3.22,2.5,2.94,90400.0],["2023-06-01",3.02,3.234,2.971,3.01,25800.0],["2023-06-02",2.99,3.137,2.99,3.04,8600.0],["2023-06-05",3.0,3.4,2.915,3.02,51200.0],["2023-06-06",3.03,3.38,3.02,3.21,44600.0],["2023-06-07",3.19,3.41,3.0,3.32,81600.0],["2023-06-08",3.28,3.92,3.28,3.81,143500.0],["2023-06-09",3.76,4.14,3.71,4.01,114900.0],["2023-06-12",4.01,4.35,4.0,4.34,61200.0],["2023-06-13",4.28,4.34,3.82,3.995,34300.0],["2023-06-14",4.0,4.18,3.68,3.72,53700.0],["2023-06-15",3.907,4.08,3.46,3.92,90200.0],["2023-06-16",3.96,4.13,3.81,4.07,62300.0],["2023-06-20",4.041,4.17,3.84,4.015,140400.0],["2023-06-21",3.93,4.08,3.93,3.97,10300.0],["2023-06-22",4.03,4.03,3.84,3.95,10700.0],["2023-06-23",3.906,4.0,3.85,4.0,12700.0],["2023-06-26",3.95,3.95,3.7,3.81,6300.0],["2023-06-27",3.8,3.945,3.75,3.78,10600.0],["2023-06-28",3.839,3.86,3.66,3.8,9400.0],["2023-06-29",3.8,4.0,3.72,3.95,15300.0],["2023-06-30",3.99,4.35,3.94,4.25,94500.0],["2023-07-03",4.2,4.49,4.15,4.45,34800.0],["2023-07-05",4.4,4.49,4.21,4.41,28300.0],["2023-07-06",4.32,4.47,4.24,4.385,38000.0],["2023-07-07",4.35,4.39,4.225,4.25,14200.0],["2023-07-10",4.22,4.22,3.9,3.99,55900.0],["2023-07-11",3.99,4.277,3.99,4.06,22300.0],["2023-07-12",4.03,4.03,3.44,3.96,141100.0],["2023-07-13",3.95,3.95,3.631,3.7,35100.0],["2023-07-14",3.7,3.77,3.52,3.65,39500.0],["2023-07-17",3.7,3.735,3.62,3.67,23800.0],["2023-07-18",3.76,4.05,3.54,3.64,23200.0],["2023-07-19",3.56,3.71,3.45,3.49,11200.0],["2023-07-20",3.68,3.98,3.25,3.42,24900.0],["2023-07-21",3.55,3.63,3.42,3.42,9800.0],["2023-07-24",3.37,3.54,3.0,3.3,69000.0],["2023-07-25",3.25,3.382,3.25,3.26,6200.0],["2023-07-26",3.26,3.395,3.26,3.33,2400.0],["2023-07-27",3.33,3.36,3.22,3.29,12600.0],["2023-07-28",3.265,3.37,3.22,3.37,3500.0],["2023-07-31",3.28,3.38,3.25,3.28,22900.0],["2023-08-01",3.3,3.38,3.27,3.27,5500.0],["2023-08-02",3.14,3.21,3.06,3.08,4300.0],["2023-08-03",2.99,3.13,2.99,3.02,8100.0],["2023-08-04",3.01,3.33,3.01,3.22,6300.0],["2023-08-07",3.16,3.41,3.11,3.11,10300.0],["2023-08-08",3.081,3.41,3.081,3.3,28600.0],["2023-08-09",3.26,3.91,3.26,3.72,71600.0],["2023-08-10",3.58,3.69,3.57,3.69,31000.0],["2023-08-11",3.6,3.665,3.562,3.6,10800.0],["2023-08-14",3.6,3.62,3.5,3.55,9400.0],["2023-08-15",3.49,3.62,3.42,3.503,9200.0],["2023-08-16",3.42,3.49,3.42,3.49,3500.0],["2023-08-17",3.5,3.64,3.49,3.5,4900.0],["2023-08-18",3.42,3.524,3.41,3.41,4100.0],["2023-08-21",3.45,3.485,3.2,3.22,15700.0],["2023-08-22",3.307,3.34,3.13,3.205,1600.0],["2023-08-23",3.07,3.46,3.07,3.35,16800.0],["2023-08-24",3.055,3.35,3.055,3.35,2100.0],["2023-08-25",3.34,3.349,3.23,3.33,4500.0],["2023-08-28",3.26,3.44,3.26,3.435,13500.0],["2023-08-29",3.463,3.545,3.463,3.5,7000.0],["2023-08-30",3.49,3.525,3.43,3.441,12000.0],["2023-08-31",3.44,3.5,3.364,3.4,13900.0],["2023-09-01",3.371,3.5,3.37,3.38,1700.0],["2023-09-05",3.38,3.46,3.36,3.46,3300.0],["2023-09-06",3.395,3.395,3.28,3.32,2300.0],["2023-09-07",3.205,3.33,3.18,3.18,1400.0],["2023-09-08",3.267,3.28,3.267,3.28,900.0],["2023-09-11",3.154,3.17,3.01,3.05,7800.0],["2023-09-12",3.17,3.17,3.03,3.03,1600.0],["2023-09-13",3.22,3.22,3.04,3.04,3300.0],["2023-09-14",3.23,3.25,3.12,3.25,1900.0],["2023-09-15",3.185,3.25,3.07,3.25,14600.0],["2023-09-18",3.212,3.27,3.19,3.27,2000.0],["2023-09-19",3.27,3.27,3.23,3.23,500.0],["2023-09-20",3.04,3.3,3.04,3.19,4400.0],["2023-09-21",3.05,3.19,3.05,3.19,1100.0],["2023-09-22",3.09,3.246,3.09,3.13,1900.0],["2023-09-25",3.05,3.25,3.05,3.08,4400.0],["2023-09-26",3.155,3.195,3.07,3.16,3600.0],["2023-09-27",3.07,3.19,3.051,3.1,2400.0],["2023-09-28",3.07,3.17,3.05,3.17,5200.0],["2023-09-29",3.1,3.15,3.0,3.09,15200.0],["2023-10-02",3.09,3.17,2.86,2.99,7200.0],["2023-10-03",3.0,3.01,2.82,2.82,3700.0],["2023-10-04",2.99,2.99,2.81,2.82,2200.0],["2023-10-05",2.89,3.04,2.89,2.93,6500.0],["2023-10-06",2.83,2.86,2.73,2.74,15800.0],["2023-10-09",2.74,2.93,2.74,2.93,1300.0],["2023-10-10",2.837,2.89,2.74,2.74,4600.0],["2023-10-11",2.75,2.829,2.7,2.7,5500.0],["2023-10-12",2.71,2.812,2.71,2.79,2200.0],["2023-10-13",2.71,2.746,2.71,2.72,1300.0],["2023-10-16",2.72,2.81,2.72,2.72,6900.0],["2023-10-17",2.71,2.8,2.71,2.71,10900.0],["2023-10-18",2.7,2.76,2.7,2.7,2500.0],["2023-10-19",2.742,2.786,2.68,2.77,4500.0],["2023-10-20",2.66,2.68,2.26,2.28,63700.0],["2023-10-23",2.3,2.378,2.15,2.21,10200.0],["2023-10-24",2.14,2.244,2.13,2.18,8900.0],["2023-10-25",2.11,2.24,2.1,2.24,9300.0],["2023-10-26",2.2,2.225,2.1,2.15,9400.0],["2023-10-27",2.114,2.178,2.114,2.17,8700.0],["2023-10-30",2.17,2.17,2.121,2.15,9700.0],["2023-10-31",2.19,2.19,2.138,2.15,1800.0],["2023-11-01",2.1,2.17,2.1,2.15,7700.0],["2023-11-02",2.18,2.5,2.18,2.26,15000.0],["2023-11-03",2.23,2.29,2.16,2.17,6200.0],["2023-11-06",2.225,2.225,2.15,2.19,8000.0],["2023-11-07",2.19,2.19,2.06,2.09,4200.0],["2023-11-08",2.05,2.23,1.8,2.01,51400.0],["2023-11-09",1.92,2.26,1.92,2.26,23700.0],["2023-11-10",2.2,2.28,2.1,2.27,28300.0],["2023-11-13",2.125,2.3,2.125,2.16,7200.0],["2023-11-14",2.14,2.312,2.14,2.22,18300.0],["2023-11-15",2.29,2.32,2.1,2.11,32200.0],["2023-11-16",2.14,2.3,2.096,2.096,11500.0],["2023-11-17",2.1,2.27,2.1,2.19,3800.0],["2023-11-20",2.12,2.233,2.12,2.17,11100.0],["2023-11-21",2.1,2.23,2.1,2.12,6500.0],["2023-11-22",2.13,2.38,2.1,2.336,129000.0],["2023-11-24",2.3,2.57,2.27,2.4,66700.0],["2023-11-27",2.37,2.58,2.265,2.41,81200.0],["2023-11-28",2.41,2.68,2.355,2.48,42900.0],["2023-11-29",2.59,2.69,2.48,2.48,38400.0],["2023-11-30",2.52,2.71,2.49,2.49,21700.0],["2023-12-01",2.5,2.649,2.45,2.56,12000.0],["2023-12-04",2.63,2.63,2.48,2.49,43900.0],["2023-12-05",2.44,2.44,2.24,2.31,43800.0],["2023-12-06",2.42,2.424,2.21,2.3,14300.0],["2023-12-07",2.4,2.44,2.28,2.28,17000.0],["2023-12-08",2.25,2.34,2.25,2.26,46300.0],["2023-12-11",2.22,2.34,2.21,2.26,28400.0],["2023-12-12",2.23,2.32,2.12,2.2,45500.0],["2023-12-13",2.282,2.29,2.15,2.17,28300.0],["2023-12-14",2.255,2.322,2.18,2.268,72000.0],["2023-12-15",2.25,2.331,2.25,2.33,14900.0],["2023-12-18",2.3,2.57,2.3,2.45,23500.0],["2023-12-19",2.4,2.65,2.33,2.52,41700.0],["2023-12-20",2.61,2.68,2.45,2.64,67500.0],["2023-12-21",2.63,2.84,2.63,2.81,20200.0],["2023-12-22",2.81,3.24,2.81,3.16,38300.0],["2023-12-26",3.2,3.499,3.04,3.31,18700.0],["2023-12-27",3.3,3.66,3.275,3.43,26200.0],["2023-12-28",3.41,3.43,3.21,3.25,8900.0],["2023-12-29",3.28,3.638,3.246,3.51,7600.0],["2024-01-02",3.41,4.14,3.41,4.04,23000.0],["2024-01-03",3.94,4.105,3.86,4.07,11900.0],["2024-01-04",4.1,4.8,3.895,4.235,71200.0],["2024-01-05",4.16,4.65,3.63,3.75,37400.0],["2024-01-08",3.94,4.13,3.755,4.093,21200.0],["2024-01-09",3.98,4.345,3.88,4.14,28500.0],["2024-01-10",4.24,4.555,3.877,3.91,32100.0],["2024-01-11",3.94,4.45,3.88,4.43,16800.0],["2024-01-12",4.5,4.55,4.0,4.45,51200.0],["2024-01-16",4.33,4.57,3.91,3.96,113900.0],["2024-01-17",3.96,4.14,3.85,3.86,27500.0],["2024-01-18",3.95,4.12,3.73,3.89,29800.0],["2024-01-19",3.8,3.891,3.5,3.57,50600.0],["2024-01-22",3.64,3.64,3.49,3.53,8200.0],["2024-01-23",3.32,3.578,3.24,3.25,15900.0],["2024-01-24",3.3,3.57,3.12,3.4,27900.0],["2024-01-25",3.3,3.7,3.3,3.6,24000.0],["2024-01-26",3.73,3.84,3.5,3.84,35100.0],["2024-01-29",3.88,3.927,3.35,3.35,54400.0],["2024-01-30",3.4,3.49,3.15,3.46,24500.0],["2024-01-31",3.41,3.635,3.35,3.55,11100.0],["2024-02-01",3.51,3.74,3.35,3.74,14000.0],["2024-02-02",3.81,3.86,3.45,3.84,18200.0],["2024-02-05",3.71,3.885,3.569,3.754,9200.0],["2024-02-06",3.67,4.48,3.67,4.25,41900.0],["2024-02-07",4.3,4.837,4.25,4.8,65100.0],["2024-02-08",4.92,5.195,4.745,4.76,74000.0],["2024-02-09",4.41,5.13,4.405,4.81,29000.0],["2024-02-12",5.0,5.23,4.65,4.65,26300.0],["2024-02-13",4.65,5.07,4.65,4.72,11100.0],["2024-02-14",4.95,4.95,4.39,4.7,17100.0],["2024-02-15",4.51,4.778,4.34,4.475,30400.0],["2024-02-16",4.38,5.02,4.25,4.64,71100.0],["2024-02-20",4.99,4.99,4.56,4.72,53800.0],["2024-02-21",4.695,4.865,4.547,4.69,2800.0],["2024-02-22",4.53,4.83,4.33,4.37,19600.0],["2024-02-23",4.47,4.876,4.44,4.69,10700.0],["2024-02-26",4.45,5.045,4.45,4.87,28100.0],["2024-02-27",4.77,5.125,4.77,4.95,31700.0],["2024-02-28",5.08,5.08,4.863,5.0,16600.0],["2024-02-29",4.71,5.1,4.696,4.88,30000.0],["2024-03-01",4.81,5.076,4.559,4.7,31800.0],["2024-03-04",5.0,5.3,4.201,4.83,136100.0],["2024-03-05",4.99,4.99,4.175,4.3,118300.0],["2024-03-06",4.16,4.39,3.99,4.35,64500.0],["2024-03-07",4.2,4.65,4.13,4.34,61900.0],["2024-03-08",4.33,4.595,3.9,4.09,67100.0],["2024-03-11",4.19,4.19,4.01,4.13,14900.0],["2024-03-12",4.18,4.24,4.06,4.14,21800.0],["2024-03-13",4.25,4.352,4.06,4.16,4200.0],["2024-03-14",4.0,4.3,3.32,3.4,125900.0],["2024-03-15",3.35,3.99,3.35,3.88,34800.0],["2024-03-18",3.87,4.304,3.79,4.07,11600.0],["2024-03-19",4.55,4.55,3.5,3.55,96700.0],["2024-03-20",3.54,4.03,3.52,4.03,24600.0],["2024-03-21",4.03,4.106,3.6,3.65,51400.0],["2024-03-22",3.7,3.76,3.36,3.51,101000.0],["2024-03-25",3.59,3.59,3.002,3.47,146900.0],["2024-03-26",3.42,3.6,3.42,3.54,18400.0],["2024-03-27",3.375,3.92,3.375,3.76,14000.0],["2024-03-28",3.75,3.75,3.36,3.397,42900.0],["2024-04-01",3.5,3.638,3.3,3.38,18600.0],["2024-04-02",3.495,3.535,3.32,3.44,4500.0],["2024-04-03",3.36,3.55,3.32,3.33,8200.0],["2024-04-04",3.43,3.5,3.13,3.28,71900.0],["2024-04-05",3.21,3.3,2.87,3.12,99500.0],["2024-04-08",3.16,3.276,2.67,3.21,222100.0],["2024-04-09",3.12,3.465,2.924,3.24,16500.0],["2024-04-10",3.193,3.351,3.02,3.14,31400.0],["2024-04-11",3.09,3.26,3.08,3.2,18800.0],["2024-04-12",3.158,3.28,3.07,3.28,18400.0],["2024-04-15",3.3,3.34,3.15,3.15,19900.0],["2024-04-16",3.11,3.197,3.0,3.02,9800.0],["2024-04-17",3.0,3.253,3.0,3.06,5700.0],["2024-04-18",3.135,3.39,3.0,3.14,38900.0],["2024-04-19",3.16,3.24,3.125,3.23,7000.0],["2024-04-22",3.21,3.31,3.15,3.25,19300.0],["2024-04-23",3.25,3.3,3.1,3.18,13600.0],["2024-04-24",3.275,3.326,3.13,3.26,8300.0],["2024-04-25",3.15,3.44,3.1,3.43,44900.0],["2024-04-26",3.38,3.602,3.1,3.24,76300.0],["2024-04-29",3.34,3.346,2.97,3.0,154100.0],["2024-04-30",3.1,3.16,3.011,3.12,24200.0],["2024-05-01",3.08,3.205,2.951,3.07,3000.0],["2024-05-02",3.227,3.3,3.02,3.12,31500.0],["2024-05-03",3.3,3.375,3.18,3.26,15100.0],["2024-05-06",3.21,3.38,3.17,3.21,21200.0],["2024-05-07",3.17,3.53,3.17,3.26,45900.0],["2024-05-08",3.315,3.41,3.21,3.39,31000.0],["2024-05-09",3.53,3.98,3.41,3.82,104300.0],["2024-05-10",3.85,3.96,3.47,3.78,50700.0],["2024-05-13",3.77,3.96,3.656,3.83,29400.0],["2024-05-14",3.78,3.97,3.627,3.97,13000.0],["2024-05-15",3.99,4.33,3.99,4.15,41100.0],["2024-05-16",4.18,4.216,3.965,4.16,28500.0],["2024-05-17",4.27,4.35,4.09,4.12,39300.0],["2024-05-20",4.29,4.29,3.985,4.03,8600.0],["2024-05-21",4.1,4.1,3.78,4.065,10200.0],["2024-05-22",4.06,4.32,3.995,4.15,16900.0],["2024-05-23",4.155,4.348,4.07,4.14,12600.0],["2024-05-24",4.2,4.2,4.06,4.19,10100.0],["2024-05-28",4.09,4.5,3.94,4.5,26000.0],["2024-05-29",4.37,4.49,4.275,4.41,14500.0],["2024-05-30",4.46,4.46,4.24,4.34,7000.0],["2024-05-31",4.173,5.25,4.173,4.7,88700.0],["2024-06-03",4.65,4.91,4.6,4.64,19900.0],["2024-06-04",4.54,4.87,4.3,4.3,11100.0],["2024-06-05",4.53,4.85,4.375,4.8,18000.0],["2024-06-06",4.74,4.87,4.734,4.75,32500.0],["2024-06-07",4.67,4.73,4.61,4.61,6900.0],["2024-06-10",4.61,4.84,4.6,4.71,46400.0],["2024-06-11",4.67,4.85,4.67,4.83,14400.0],["2024-06-12",4.77,4.88,4.66,4.88,36000.0],["2024-06-13",4.76,4.88,4.6,4.83,37400.0],["2024-06-14",4.79,4.79,4.6,4.63,21800.0],["2024-06-17",4.63,4.751,4.55,4.61,17700.0],["2024-06-18",4.55,4.61,4.41,4.42,29900.0],["2024-06-20",4.42,4.44,4.3,4.3,8900.0],["2024-06-21",4.24,4.42,3.9,4.42,37400.0],["2024-06-24",4.34,4.485,4.082,4.22,9000.0],["2024-06-25",4.34,4.35,4.1,4.15,18000.0],["2024-06-26",4.12,4.39,4.05,4.39,19900.0],["2024-06-27",4.45,4.45,4.21,4.38,8300.0],["2024-06-28",4.285,4.5,4.18,4.5,14300.0],["2024-07-01",4.37,4.487,4.3,4.445,7700.0],["2024-07-02",4.6,4.6,4.21,4.31,7600.0],["2024-07-03",4.3,4.579,4.075,4.56,4000.0],["2024-07-05",4.57,4.57,4.21,4.47,4300.0],["2024-07-08",4.52,4.59,4.154,4.42,4900.0],["2024-07-09",4.45,4.45,4.135,4.18,9000.0],["2024-07-10",4.29,4.7,4.27,4.55,43700.0],["2024-07-11",4.49,4.84,4.49,4.66,36400.0],["2024-07-12",4.31,4.99,4.31,4.88,28200.0],["2024-07-15",4.92,5.485,4.894,5.15,32300.0],["2024-07-16",5.34,5.6,5.11,5.12,18700.0],["2024-07-17",5.1,5.43,4.95,5.31,41900.0],["2024-07-18",5.31,5.314,4.86,4.9,19800.0],["2024-07-19",4.86,4.99,4.86,4.92,2600.0],["2024-07-22",5.04,5.406,4.99,5.28,19200.0],["2024-07-23",5.18,5.398,5.11,5.33,17100.0],["2024-07-24",5.4,5.48,5.1,5.19,26300.0],["2024-07-25",5.33,5.37,4.91,5.37,18300.0],["2024-07-26",5.38,5.45,5.084,5.44,26200.0],["2024-07-29",5.4,5.4,5.03,5.08,21000.0],["2024-07-30",4.975,5.27,4.86,5.1,10700.0],["2024-07-31",5.11,5.126,4.92,4.99,11600.0],["2024-08-01",5.272,5.282,5.01,5.2,18200.0],["2024-08-02",5.165,5.165,4.89,4.98,8200.0],["2024-08-05",4.7,5.045,4.46,4.67,23700.0],["2024-08-06",4.86,5.05,4.809,4.81,19400.0],["2024-08-07",4.94,5.12,4.11,4.43,107500.0],["2024-08-08",4.31,4.57,3.5,3.99,120300.0],["2024-08-09",3.76,4.1,3.64,4.02,43600.0],["2024-08-12",4.05,4.23,3.86,4.23,27500.0],["2024-08-13",4.04,4.361,4.04,4.1,23800.0],["2024-08-14",4.34,4.34,4.01,4.01,7700.0],["2024-08-15",4.01,4.377,4.01,4.06,56700.0],["2024-08-16",4.02,4.43,4.02,4.37,12700.0],["2024-08-19",4.2,4.4,4.16,4.22,13100.0],["2024-08-20",4.23,4.464,4.05,4.06,15500.0],["2024-08-21",4.225,4.675,4.1,4.48,34000.0],["2024-08-22",4.3,4.449,4.25,4.4,13800.0],["2024-08-23",4.25,4.74,4.22,4.72,11000.0],["2024-08-26",4.66,4.91,4.55,4.55,26500.0],["2024-08-27",4.5,4.68,4.41,4.65,19200.0],["2024-08-28",4.49,4.68,4.27,4.67,21600.0],["2024-08-29",4.534,4.66,4.45,4.65,3000.0],["2024-08-30",4.66,4.67,4.54,4.67,7300.0],["2024-09-03",4.56,4.66,4.5,4.63,8700.0],["2024-09-04",4.63,4.63,4.41,4.426,7400.0],["2024-09-05",4.43,4.62,4.38,4.46,21500.0],["2024-09-06",4.43,4.64,4.43,4.53,17200.0],["2024-09-09",4.54,4.89,4.49,4.7,37400.0],["2024-09-10",4.7,4.79,4.64,4.64,6800.0],["2024-09-11",4.64,4.95,4.64,4.95,14900.0],["2024-09-12",4.94,5.41,4.81,5.02,39600.0],["2024-09-13",5.12,5.35,4.65,5.06,73700.0],["2024-09-16",4.85,5.0,3.8,4.25,96400.0],["2024-09-17",4.21,4.44,4.13,4.2,30200.0],["2024-09-18",4.18,4.46,4.03,4.2,86600.0],["2024-09-19",4.19,4.41,4.069,4.31,19600.0],["2024-09-20",4.42,4.5,4.32,4.45,13700.0],["2024-09-23",4.42,4.45,4.35,4.37,5000.0],["2024-09-24",4.376,4.46,4.36,4.42,11100.0],["2024-09-25",4.321,4.49,4.25,4.43,13800.0],["2024-09-26",4.335,4.41,4.25,4.41,22000.0],["2024-09-27",4.335,4.44,4.29,4.44,9800.0],["2024-09-30",4.26,4.58,4.26,4.58,30600.0],["2024-10-01",4.51,4.611,4.323,4.4,2500.0],["2024-10-02",4.56,4.66,4.2,4.29,19000.0],["2024-10-03",4.33,4.637,4.2,4.45,29700.0],["2024-10-04",4.62,4.76,4.27,4.485,31200.0],["2024-10-07",4.54,4.69,4.36,4.42,21100.0],["2024-10-08",4.706,4.72,4.545,4.69,8900.0],["2024-10-09",4.725,4.8,4.416,4.74,10700.0],["2024-10-10",4.76,5.14,4.652,5.12,18600.0],["2024-10-11",4.88,5.085,4.83,4.83,10500.0],["2024-10-14",4.9,5.65,4.786,5.53,55100.0],["2024-10-15",5.64,6.25,5.16,5.17,96400.0],["2024-10-16",5.439,5.91,5.25,5.64,83200.0],["2024-10-17",5.63,5.876,5.61,5.79,54300.0],["2024-10-18",5.886,5.886,5.42,5.47,12200.0],["2024-10-21",5.57,5.92,5.37,5.52,32400.0],["2024-10-22",5.43,5.604,5.268,5.33,11600.0],["2024-10-23",5.38,5.71,5.3,5.6,43400.0],["2024-10-24",5.38,5.77,5.25,5.38,24900.0],["2024-10-25",5.474,5.574,5.29,5.3,24000.0],["2024-10-28",5.533,5.7,5.422,5.6,64100.0],["2024-10-29",5.6,5.6,5.3,5.45,38700.0],["2024-10-30",5.43,5.68,5.31,5.53,27700.0],["2024-10-31",5.61,5.7,5.4,5.68,26000.0],["2024-11-01",5.47,5.7,5.28,5.38,22700.0],["2024-11-04",5.55,6.201,5.55,5.86,52900.0],["2024-11-05",5.89,6.084,5.79,5.79,27600.0],["2024-11-06",5.56,6.078,5.52,5.86,47600.0],["2024-11-07",6.4,7.71,6.4,6.87,85700.0],["2024-11-08",6.79,7.955,6.79,7.38,125000.0],["2024-11-11",7.28,7.8,7.07,7.38,57400.0],["2024-11-12",7.24,7.39,6.52,7.04,29500.0],["2024-11-13",7.0,7.424,6.906,7.39,44800.0],["2024-11-14",7.24,7.663,7.067,7.2,56300.0],["2024-11-15",7.01,7.65,7.01,7.08,33700.0],["2024-11-18",7.05,7.6,7.05,7.25,38800.0],["2024-11-19",7.12,7.69,7.01,7.47,68900.0],["2024-11-20",7.353,7.7,7.23,7.28,43400.0],["2024-11-21",7.5,8.17,7.358,7.45,90400.0],["2024-11-22",7.54,7.8,7.11,7.38,67100.0],["2024-11-25",7.56,7.56,7.0,7.36,43100.0],["2024-11-26",7.6,7.89,7.29,7.44,42600.0],["2024-11-27",7.5,7.91,7.43,7.69,21800.0],["2024-11-29",7.82,7.82,7.4,7.53,31400.0],["2024-12-02",7.64,7.694,7.41,7.55,16800.0],["2024-12-03",7.41,7.72,7.33,7.7,26900.0],["2024-12-04",7.59,7.95,7.45,7.64,81500.0],["2024-12-05",7.7,7.7,7.18,7.26,31900.0],["2024-12-06",7.16,7.86,7.16,7.7,56500.0],["2024-12-09",7.58,7.89,7.42,7.71,62100.0],["2024-12-10",7.6,7.84,7.431,7.57,38000.0],["2024-12-11",7.66,8.03,7.419,7.64,50700.0],["2024-12-12",7.58,8.01,7.47,7.71,35800.0],["2024-12-13",7.56,7.776,7.445,7.55,25900.0],["2024-12-16",7.59,7.69,7.13,7.34,77400.0],["2024-12-17",7.35,7.98,7.24,7.89,49000.0],["2024-12-18",7.85,7.95,7.53,7.57,16000.0],["2024-12-19",7.51,7.78,7.328,7.5,42400.0],["2024-12-20",7.46,7.88,7.35,7.7,42600.0],["2024-12-23",7.839,8.88,7.49,8.65,156100.0],["2024-12-24",8.71,9.23,8.0,8.69,43200.0],["2024-12-26",8.65,8.937,8.29,8.37,39100.0],["2024-12-27",8.25,8.75,8.18,8.38,53900.0],["2024-12-30",8.19,8.77,8.156,8.66,82900.0],["2024-12-31",8.75,9.01,8.62,8.94,32300.0],["2025-01-02",8.94,9.14,8.5,8.69,59100.0],["2025-01-03",8.8,8.95,8.6,8.65,45400.0],["2025-01-06",9.11,9.134,8.25,8.49,80400.0],["2025-01-07",8.57,9.0,8.27,8.65,29700.0],["2025-01-08",8.71,8.795,7.83,8.35,102700.0],["2025-01-10",8.35,8.63,8.01,8.25,45800.0],["2025-01-13",8.28,8.45,7.97,8.06,20600.0],["2025-01-14",8.03,8.09,7.626,7.66,43800.0],["2025-01-15",7.79,8.26,7.25,8.12,52900.0],["2025-01-16",8.22,8.65,8.097,8.57,26400.0],["2025-01-17",8.49,8.69,8.14,8.32,42800.0],["2025-01-21",8.28,8.716,8.08,8.17,94200.0],["2025-01-22",8.17,8.62,8.1,8.33,55300.0],["2025-01-23",8.48,9.46,8.25,9.2,163500.0],["2025-01-24",9.21,9.66,9.06,9.42,82000.0],["2025-01-27",9.38,11.26,9.15,10.7,348000.0],["2025-01-28",11.46,11.898,10.794,11.13,262800.0],["2025-01-29",11.39,11.39,10.0,11.085,164000.0],["2025-01-30",11.21,11.35,10.72,10.83,54600.0],["2025-01-31",10.75,11.41,10.66,11.1,51000.0],["2025-02-03",10.77,11.473,10.08,10.65,62800.0],["2025-02-04",10.67,11.4,10.5,11.25,64500.0],["2025-02-05",11.63,12.13,11.0,11.59,254700.0],["2025-02-06",11.62,11.717,10.51,10.82,109300.0],["2025-02-07",10.91,11.29,10.41,10.97,62100.0],["2025-02-10",11.26,11.8,10.65,11.01,126600.0],["2025-02-11",10.89,11.369,10.17,10.24,98200.0],["2025-02-12",9.72,11.326,9.66,10.78,116100.0],["2025-02-13",10.92,11.297,10.671,10.9,50200.0],["2025-02-14",10.94,10.98,10.25,10.5,27500.0],["2025-02-18",10.22,10.871,10.17,10.24,45100.0],["2025-02-19",10.19,10.58,10.1,10.45,71900.0],["2025-02-20",10.34,10.345,9.75,9.89,33500.0],["2025-02-21",9.84,9.84,9.16,9.29,57400.0],["2025-02-24",9.42,9.815,8.96,9.31,54700.0],["2025-02-25",9.25,9.96,9.13,9.41,58100.0],["2025-02-26",9.45,9.994,9.18,9.47,51600.0],["2025-02-27",9.78,12.63,9.78,10.87,313000.0],["2025-02-28",10.96,13.18,10.96,13.0,232300.0],["2025-03-03",12.9,14.2,12.5,13.48,269700.0],["2025-03-04",13.45,14.39,12.17,13.99,216200.0],["2025-03-05",14.5,16.4,13.96,15.34,249500.0],["2025-03-06",15.14,15.74,13.04,13.67,232700.0],["2025-03-07",13.59,15.18,13.128,14.86,95700.0],["2025-03-10",14.51,14.78,12.71,12.97,157700.0],["2025-03-11",13.0,14.711,13.0,14.27,132200.0],["2025-03-12",14.61,15.86,13.58,15.34,192900.0],["2025-03-13",15.27,15.9,14.5,14.6,117500.0],["2025-03-14",14.87,15.49,14.87,15.13,130800.0],["2025-03-17",15.64,15.75,14.72,15.58,116200.0],["2025-03-18",15.5,16.34,14.93,15.56,211000.0],["2025-03-19",15.61,17.31,15.61,16.87,215700.0],["2025-03-20",16.53,16.94,14.98,15.4,182200.0],["2025-03-21",14.81,15.31,14.38,14.82,86300.0],["2025-03-24",14.25,14.58,14.15,14.24,1417600.0],["2025-03-25",14.16,14.27,14.06,14.17,306400.0],["2025-03-26",14.12,14.25,14.12,14.14,239300.0],["2025-03-27",14.15,14.25,14.14,14.14,237400.0],["2025-03-28",14.15,14.2,14.13,14.13,172500.0],["2025-03-31",14.13,14.25,14.11,14.12,254800.0],["2025-04-01",14.11,14.18,14.02,14.06,286000.0],["2025-04-02",14.11,14.15,14.05,14.1,179800.0],["2025-04-03",14.0,14.11,14.0,14.06,285500.0],["2025-04-04",14.01,14.07,13.661,13.85,390300.0],["2025-04-07",13.6,13.95,13.28,13.76,266500.0],["2025-04-08",13.96,13.96,13.23,13.44,198400.0],["2025-04-09",13.39,13.96,13.25,13.63,127000.0],["2025-04-10",13.66,13.8,13.125,13.4,188100.0],["2025-04-11",13.4,13.61,13.35,13.49,55600.0],["2025-04-14",13.65,13.89,13.51,13.68,99000.0],["2025-04-15",13.78,13.84,13.35,13.5,128100.0],["2025-04-16",13.57,13.78,13.48,13.75,132000.0],["2025-04-17",13.79,13.94,13.682,13.91,89400.0],["2025-04-21",13.85,13.91,13.65,13.79,117700.0],["2025-04-22",13.86,13.93,13.81,13.82,131400.0],["2025-04-23",13.92,13.95,13.82,13.84,128800.0],["2025-04-24",13.9,13.919,13.83,13.89,117000.0],["2025-04-25",13.89,13.98,13.86,13.91,170700.0],["2025-04-28",13.97,14.26,13.97,14.03,223600.0],["2025-04-29",13.99,14.11,13.99,14.05,54500.0],["2025-04-30",13.99,14.12,13.99,14.05,132700.0],["2025-05-01",14.02,14.09,13.99,13.99,171200.0],["2025-05-02",14.03,14.04,13.94,13.96,136200.0],["2025-05-05",13.97,14.0,13.89,13.9,84100.0],["2025-05-06",13.9,13.97,13.85,13.85,95700.0],["2025-05-07",13.86,13.92,13.83,13.83,116400.0],["2025-05-08",13.8,13.9,13.68,13.81,276000.0],["2025-05-09",13.82,13.94,13.8,13.92,99700.0],["2025-05-12",14.0,14.0,13.81,13.95,82200.0],["2025-05-13",13.95,14.05,13.95,13.99,65700.0],["2025-05-14",14.03,14.2,14.03,14.18,100900.0],["2025-05-15",14.19,14.31,14.04,14.115,96200.0],["2025-05-16",14.06,14.21,14.06,14.11,57300.0],["2025-05-19",14.02,14.2,14.02,14.1,80700.0],["2025-05-20",14.12,14.16,13.98,13.98,220000.0],["2025-05-21",13.98,14.025,13.95,13.98,155300.0],["2025-05-22",13.99,14.03,13.96,13.98,168100.0],["2025-05-23",13.4,13.7,13.36,13.56,180800.0],["2025-05-27",13.6,13.71,13.52,13.58,122000.0],["2025-05-28",13.6,13.615,13.52,13.58,62600.0],["2025-05-29",13.62,13.74,13.57,13.72,58300.0],["2025-05-30",13.71,13.71,13.53,13.53,55400.0],["2025-06-02",13.54,13.62,13.52,13.52,73800.0],["2025-06-03",13.52,13.59,13.52,13.54,66700.0],["2025-06-04",13.52,13.58,13.51,13.51,71700.0],["2025-06-05",13.55,13.67,12.89,13.06,243500.0],["2025-06-06",13.06,13.36,12.98,13.11,150500.0],["2025-06-09",13.11,13.16,12.95,13.09,78900.0],["2025-06-10",13.08,13.185,12.822,12.9,73500.0],["2025-06-11",12.91,13.06,12.9,12.96,85500.0],["2025-06-12",12.93,12.96,12.5,12.5,125600.0],["2025-06-13",12.48,12.65,12.48,12.5,57800.0],["2025-06-16",12.53,12.645,12.076,12.22,151300.0],["2025-06-17",12.18,12.445,12.18,12.29,173000.0],["2025-06-18",12.26,12.37,12.15,12.28,102800.0],["2025-06-20",12.25,12.52,12.25,12.41,60300.0],["2025-06-23",12.41,12.41,11.97,12.24,128200.0],["2025-06-24",12.25,12.55,12.18,12.49,65200.0],["2025-06-25",12.8,12.8,12.45,12.5,88200.0],["2025-06-26",12.48,12.65,12.42,12.55,75400.0],["2025-06-27",12.6,12.86,12.43,12.76,1328200.0],["2025-06-30",12.77,13.19,12.51,13.17,150400.0],["2025-07-01",13.17,13.18,12.635,12.79,68600.0],["2025-07-02",12.87,13.15,12.7,13.09,88400.0],["2025-07-03",13.09,13.47,13.054,13.16,92400.0],["2025-07-07",13.13,13.14,12.695,12.84,84100.0],["2025-07-08",12.945,13.16,12.925,13.14,113700.0],["2025-07-09",13.17,13.24,13.0,13.22,54400.0],["2025-07-10",13.24,13.24,13.03,13.11,41800.0],["2025-07-11",13.1,13.15,13.01,13.03,60900.0],["2025-07-14",13.04,13.075,12.765,12.9,82400.0],["2025-07-15",12.9,13.05,12.9,12.9,76900.0],["2025-07-16",12.91,13.21,12.81,13.14,102900.0],["2025-07-17",13.19,13.2,13.045,13.19,43500.0],["2025-07-18",13.26,13.26,13.07,13.1,28500.0],["2025-07-21",13.12,13.335,13.1,13.32,38400.0],["2025-07-22",13.29,13.425,12.77,13.07,85200.0],["2025-07-23",13.15,13.17,13.035,13.16,72600.0],["2025-07-24",13.11,13.11,12.9,12.93,74900.0],["2025-07-25",12.95,13.09,12.935,13.05,31100.0],["2025-07-28",13.09,13.13,13.03,13.11,21400.0],["2025-07-29",13.2,13.238,12.965,13.1,37800.0],["2025-07-30",13.07,13.267,13.07,13.26,55800.0],["2025-07-31",13.26,13.315,12.84,12.89,65500.0],["2025-08-01",12.79,12.925,12.29,12.61,62800.0],["2025-08-04",12.61,13.08,12.61,12.94,55700.0],["2025-08-05",13.12,13.2,12.84,13.04,30300.0],["2025-08-06",12.98,13.135,12.98,13.03,62500.0],["2025-08-07",13.12,13.12,12.765,12.84,149300.0],["2025-08-08",12.79,13.045,12.79,12.87,71400.0],["2025-08-11",12.8,13.03,12.8,13.03,38700.0],["2025-08-12",13.05,13.08,12.76,12.92,50000.0],["2025-08-13",12.9,12.95,12.73,12.76,73300.0],["2025-08-14",12.7,12.865,12.5,12.5,51700.0],["2025-08-15",12.63,12.785,12.6,12.65,64000.0],["2025-08-18",12.69,12.825,12.66,12.75,42800.0],["2025-08-19",12.7,12.765,12.45,12.5,82600.0],["2025-08-20",12.5,12.57,12.45,12.55,41700.0],["2025-08-21",12.56,12.56,12.4,12.47,44400.0],["2025-08-22",12.54,12.96,12.525,12.9,60500.0],["2025-08-25",12.94,12.95,12.65,12.66,22100.0],["2025-08-26",12.68,12.68,12.575,12.59,29900.0],["2025-08-27",12.55,12.634,12.19,12.19,60600.0],["2025-08-28",12.2,12.27,12.05,12.15,121500.0],["2025-08-29",12.19,12.3,12.055,12.28,71800.0],["2025-09-02",12.13,12.49,12.1,12.35,62900.0],["2025-09-03",12.28,12.3,11.6,12.04,140700.0],["2025-09-04",12.09,12.24,11.95,12.17,103500.0],["2025-09-05",12.25,12.25,12.04,12.17,23000.0],["2025-09-08",12.24,12.48,12.0,12.34,42500.0],["2025-09-09",12.35,12.35,12.14,12.2,70500.0],["2025-09-10",12.18,12.23,12.08,12.13,79700.0],["2025-09-11",12.08,12.16,12.049,12.13,137900.0],["2025-09-12",12.15,12.6,12.09,12.47,58500.0],["2025-09-15",12.51,12.51,12.295,12.34,21100.0],["2025-09-16",12.34,12.495,12.261,12.35,22400.0],["2025-09-17",12.5,12.71,12.425,12.67,80200.0],["2025-09-18",12.75,12.83,12.301,12.4,72900.0],["2025-09-19",12.45,12.45,12.19,12.38,125300.0],["2025-09-22",12.29,12.78,12.29,12.71,75500.0],["2025-09-23",12.65,12.65,12.38,12.43,28700.0],["2025-09-24",12.49,12.49,12.13,12.14,49600.0],["2025-09-25",12.14,12.15,12.0,12.06,32200.0],["2025-09-26",12.06,12.435,12.06,12.35,36800.0],["2025-09-29",12.35,12.35,12.11,12.24,24400.0],["2025-09-30",12.2,12.35,12.12,12.35,18000.0],["2025-10-01",12.36,12.36,12.19,12.27,39500.0],["2025-10-02",12.28,12.48,12.18,12.43,38200.0],["2025-10-03",12.4,12.6,12.1,12.19,35500.0],["2025-10-06",12.2,12.28,12.08,12.08,37000.0],["2025-10-07",12.09,12.135,12.0,12.06,39800.0],["2025-10-08",12.103,12.22,12.06,12.18,15000.0],["2025-10-09",12.2,12.2,11.965,11.99,80900.0],["2025-10-10",12.04,12.124,11.76,11.89,71100.0],["2025-10-13",11.89,12.0,11.83,11.97,31800.0],["2025-10-14",11.91,12.039,11.91,11.98,53800.0],["2025-10-15",12.01,12.02,11.61,11.61,49100.0],["2025-10-16",11.61,11.867,11.61,11.82,33700.0],["2025-10-17",11.77,11.99,11.77,11.85,36000.0],["2025-10-20",11.88,12.3,11.88,12.28,58000.0],["2025-10-21",12.22,12.32,12.14,12.26,61600.0],["2025-10-22",12.15,12.31,12.145,12.22,66200.0],["2025-10-23",12.21,12.263,11.94,11.98,34400.0],["2025-10-24",12.18,12.26,11.94,11.97,46800.0],["2025-10-27",11.97,12.0,11.845,11.86,38100.0],["2025-10-28",11.958,11.958,11.725,11.87,46900.0],["2025-10-29",11.86,12.13,11.851,11.9,36400.0],["2025-10-30",11.85,12.05,11.85,12.05,31800.0],["2025-10-31",12.0,12.42,12.0,12.3,49700.0],["2025-11-03",12.34,12.72,12.15,12.5,38000.0],["2025-11-04",12.475,12.475,12.12,12.16,31100.0],["2025-11-05",12.11,12.6,12.11,12.52,22100.0],["2025-11-06",12.395,12.395,11.37,11.44,279200.0],["2025-11-07",11.44,11.541,10.53,10.6,164700.0],["2025-11-10",10.65,10.89,9.84,10.17,207800.0],["2025-11-11",10.26,10.719,10.16,10.45,78900.0],["2025-11-12",10.52,10.55,10.34,10.41,90000.0],["2025-11-13",10.41,10.425,10.22,10.25,52600.0],["2025-11-14",10.31,10.48,10.1,10.11,46000.0],["2025-11-17",10.12,10.3,9.46,9.86,111900.0],["2025-11-18",9.89,10.06,9.75,9.97,64900.0],["2025-11-19",9.95,10.165,9.912,10.04,36600.0],["2025-11-20",10.18,10.28,9.67,9.7,57500.0],["2025-11-21",9.69,9.95,9.69,9.83,32200.0],["2025-11-24",9.77,9.81,9.56,9.56,44600.0],["2025-11-25",9.57,10.24,9.57,10.02,59700.0],["2025-11-26",9.98,10.43,9.97,10.35,45900.0],["2025-11-28",10.43,10.48,10.09,10.18,24300.0],["2025-12-01",10.39,10.43,10.25,10.25,23700.0],["2025-12-02",10.28,10.35,10.135,10.27,17800.0],["2025-12-03",10.25,10.575,10.147,10.49,72200.0],["2025-12-04",10.54,11.55,10.42,11.39,108400.0],["2025-12-05",11.44,11.57,11.1,11.2,74700.0],["2025-12-08",11.19,11.29,11.0,11.19,25000.0],["2025-12-09",11.19,11.491,11.11,11.29,29800.0],["2025-12-10",11.22,11.625,11.22,11.55,44600.0],["2025-12-11",11.49,11.59,11.39,11.5,46600.0],["2025-12-12",11.59,11.69,11.39,11.51,58700.0],["2025-12-15",11.5,11.73,11.46,11.52,66500.0],["2025-12-16",11.715,12.1,11.575,12.06,27800.0],["2025-12-17",12.08,12.18,11.809,11.93,56000.0],["2025-12-18",11.99,12.18,11.77,12.01,75500.0],["2025-12-19",12.01,12.15,11.84,12.01,88300.0],["2025-12-22",11.99,12.2,11.94,12.05,41000.0],["2025-12-23",12.0,12.2,11.99,12.02,33700.0],["2025-12-24",12.045,12.13,12.01,12.01,20900.0],["2025-12-26",12.154,12.154,11.95,11.95,17600.0],["2025-12-29",12.15,12.19,11.75,11.85,25100.0],["2025-12-30",11.967,11.968,11.63,11.63,37800.0],["2025-12-31",11.6,11.791,11.6,11.63,25700.0],["2026-01-02",11.7,11.81,11.536,11.61,30200.0],["2026-01-05",11.57,11.723,11.185,11.23,63800.0],["2026-01-06",11.23,11.52,11.23,11.45,40800.0],["2026-01-07",11.45,11.66,11.34,11.53,20500.0],["2026-01-08",11.5,12.03,11.5,11.67,68300.0],["2026-01-09",11.56,11.87,11.5,11.57,30000.0],["2026-01-12",11.6,11.695,11.48,11.54,25300.0],["2026-01-13",11.738,11.96,11.585,11.73,19100.0],["2026-01-14",11.67,11.91,11.67,11.87,14400.0],["2026-01-15",11.89,11.99,11.81,11.99,23400.0],["2026-01-16",11.87,12.09,11.87,11.9,26500.0],["2026-01-20",11.86,12.03,11.86,12.0,18000.0],["2026-01-21",12.0,12.33,11.94,12.31,28700.0],["2026-01-22",12.34,12.42,12.27,12.37,25600.0],["2026-01-23",12.33,12.59,12.118,12.51,48900.0],["2026-01-26",12.4,12.71,12.4,12.64,32300.0],["2026-01-27",12.64,12.85,12.32,12.48,55300.0],["2026-01-28",12.45,12.61,12.3,12.48,17700.0],["2026-01-29",12.43,12.49,12.21,12.3,16500.0],["2026-01-30",12.3,12.94,12.21,12.73,77000.0],["2026-02-02",12.61,12.73,12.59,12.72,26800.0],["2026-02-03",12.67,12.67,12.33,12.42,28100.0],["2026-02-04",12.4,12.435,12.15,12.21,45600.0],["2026-02-05",12.21,12.66,12.21,12.28,113500.0],["2026-02-06",12.31,12.41,12.08,12.08,66400.0],["2026-02-09",12.05,12.455,12.05,12.39,27900.0],["2026-02-10",12.43,12.611,12.4,12.43,24100.0],["2026-02-11",12.45,12.545,12.42,12.42,18200.0],["2026-02-12",12.52,12.52,12.2,12.34,29800.0],["2026-02-13",12.355,12.465,12.15,12.23,30700.0],["2026-02-17",12.3,12.3,11.33,11.66,126000.0],["2026-02-18",11.9,11.9,11.315,11.32,39800.0],["2026-02-19",11.3,11.38,11.11,11.38,22200.0],["2026-02-20",11.33,12.0,11.33,11.69,57600.0],["2026-02-23",11.73,11.83,11.53,11.69,23800.0],["2026-02-24",11.89,12.025,11.795,11.95,23700.0],["2026-02-25",11.93,12.15,11.7,12.14,68500.0],["2026-02-26",11.93,12.05,11.69,11.86,32600.0],["2026-02-27",11.76,12.1,11.76,11.97,62800.0],["2026-03-02",11.8,12.199,11.76,11.99,33700.0],["2026-03-03",11.87,12.1,11.87,12.05,34500.0],["2026-03-04",12.17,12.19,11.95,12.19,20600.0],["2026-03-05",12.05,12.23,11.935,12.21,52600.0],["2026-03-06",12.03,12.148,11.8,11.8,29400.0],["2026-03-09",11.76,11.96,11.69,11.89,24400.0],["2026-03-10",11.77,11.99,11.69,11.69,19600.0],["2026-03-11",11.69,11.805,11.69,11.79,14700.0],["2026-03-12",11.69,11.74,11.58,11.675,57400.0],["2026-03-13",11.7,11.7,9.51,9.85,259000.0],["2026-03-16",9.75,10.54,9.1,10.26,227200.0],["2026-03-17",7.475,7.5,6.7,6.89,1467500.0],["2026-03-18",7.26,7.305,6.555,6.58,457100.0],["2026-03-19",6.59,6.7,5.92,6.11,367700.0],["2026-03-20",6.07,6.2,5.825,5.91,300300.0],["2026-03-23",5.94,6.19,5.82,6.07,105700.0],["2026-03-24",6.03,6.04,5.52,5.56,177400.0],["2026-03-25",5.56,5.69,5.51,5.58,74300.0],["2026-03-26",5.55,5.645,5.5,5.52,65400.0],["2026-03-27",5.45,6.19,5.35,6.07,317000.0],["2026-03-30",6.2,6.32,5.81,5.87,171800.0],["2026-03-31",6.0,6.5,5.8,5.96,218500.0],["2026-04-01",6.29,6.295,5.97,5.97,167600.0],["2026-04-02",5.99,6.14,5.89,6.06,64600.0],["2026-04-06",6.09,6.09,5.85,5.89,99900.0],["2026-04-07",5.87,5.908,5.532,5.63,93200.0],["2026-04-08",5.73,5.8,5.51,5.53,67700.0],["2026-04-09",5.5,5.67,5.33,5.46,104900.0],["2026-04-10",5.49,5.7,5.45,5.7,46100.0],["2026-04-13",5.66,6.0,5.59,5.92,64700.0],["2026-04-14",6.06,6.15,5.9,6.04,92700.0],["2026-04-15",6.02,6.26,6.02,6.25,117400.0],["2026-04-16",6.11,6.27,5.8,5.8,144500.0],["2026-04-17",5.84,6.09,5.8,5.93,57900.0],["2026-04-20",5.88,5.94,5.48,5.55,144200.0],["2026-04-21",5.56,5.695,5.35,5.35,84000.0],["2026-04-22",5.4,5.6,5.385,5.44,108700.0],["2026-04-23",5.49,5.49,5.19,5.26,78500.0],["2026-04-24",5.19,5.29,5.08,5.09,44400.0],["2026-04-27",5.06,5.22,5.06,5.21,46700.0],["2026-04-28",5.21,5.46,5.21,5.35,50500.0],["2026-04-29",5.29,5.42,5.2,5.39,79400.0],["2026-04-30",5.33,5.475,5.22,5.23,55800.0],["2026-05-01",5.27,5.8,5.18,5.61,78600.0],["2026-05-04",5.53,5.78,5.25,5.56,48500.0],["2026-05-05",5.54,5.68,5.42,5.48,27800.0],["2026-05-06",5.48,5.55,5.26,5.385,52100.0],["2026-05-07",5.38,5.44,5.18,5.23,55800.0],["2026-05-08",5.23,5.96,5.22,5.64,153800.0],["2026-05-11",5.51,6.06,5.51,5.78,86500.0],["2026-05-12",5.72,5.95,5.7,5.88,63400.0],["2026-05-13",5.81,5.95,5.638,5.77,67100.0],["2026-05-14",5.77,6.13,5.593,5.83,60400.0],["2026-05-15",5.74,5.88,5.52,5.54,42100.0],["2026-05-18",5.53,5.745,5.52,5.63,54100.0],["2026-05-19",5.62,5.89,5.62,5.8,76500.0],["2026-05-20",5.79,5.92,5.78,5.88,51900.0],["2026-05-21",5.83,6.12,5.83,5.95,58800.0],["2026-05-22",5.95,6.09,5.95,6.09,45000.0],["2026-05-26",6.1,6.1,5.92,6.05,28100.0],["2026-05-27",6.06,6.11,5.86,5.86,28000.0],["2026-05-28",5.86,6.0,5.805,6.0,38600.0],["2026-05-29",6.0,6.0,5.75,5.8,39100.0],["2026-06-01",5.79,5.95,5.62,5.67,44600.0],["2026-06-02",5.67,5.765,5.61,5.74,45500.0],["2026-06-03",5.66,5.9,5.64,5.74,52700.0],["2026-06-04",5.74,5.75,5.52,5.62,40700.0],["2026-06-05",5.56,5.73,5.5,5.6,47400.0],["2026-06-08",5.55,5.67,5.52,5.6,28600.0],["2026-06-09",5.58,5.69,5.5,5.69,22400.0],["2026-06-10",5.64,5.74,5.62,5.68,40000.0],["2026-06-11",5.67,5.88,5.63,5.82,54800.0],["2026-06-12",5.76,5.89,5.76,5.82,28000.0],["2026-06-15",5.77,5.89,5.59,5.72,58500.0],["2026-06-16",5.71,6.24,5.65,6.18,50600.0],["2026-06-17",6.16,6.47,6.114,6.26,54200.0],["2026-06-18",6.3,6.42,5.67,5.74,104800.0],["2026-06-22",5.72,5.93,5.6,5.66,67300.0],["2026-06-23",5.59,5.78,5.58,5.72,27400.0],["2026-06-24",5.76,6.19,5.65,6.06,132300.0],["2026-06-25",6.09,6.15,5.8,6.14,85000.0],["2026-06-26",6.1,6.1,5.63,5.63,1160800.0],["2026-06-29",5.75,5.85,5.64,5.72,131600.0],["2026-06-30",5.71,5.78,5.62,5.71,71000.0],["2026-07-01",5.72,5.84,5.66,5.84,86700.0],["2026-07-02",5.82,6.42,5.77,6.4,130500.0],["2026-07-06",6.43,6.44,6.03,6.19,48300.0],["2026-07-07",6.24,6.31,6.09,6.13,37000.0],["2026-07-08",6.09,6.19,5.9,6.0,34300.0],["2026-07-09",6.135,6.2,5.89,5.93,26000.0],["2026-07-10",6.0,6.09,5.95,6.01,14200.0],["2026-07-13",5.97,6.168,5.805,5.82,19900.0],["2026-07-14",5.89,5.91,5.68,5.76,32900.0],["2026-07-15",5.77,5.806,5.65,5.67,13800.0],["2026-07-16",5.69,5.74,5.67,5.67,18800.0],["2026-07-17",5.64,5.82,5.64,5.8,18500.0],["2026-07-20",5.74,5.82,5.71,5.75,12500.0],["2026-07-21",5.74,5.78,5.73,5.76,3600.0],["2026-07-22",5.78,5.8,5.72,5.75,17900.0],["2026-07-23",5.69,5.83,5.45,5.76,45500.0],["2026-07-24",5.7,5.9,5.541,5.6,74400.0],["2026-07-27",5.57,5.57,5.37,5.37,49300.0],["2026-07-28",5.31,5.42,5.31,5.35,28500.0],["2026-07-29",5.29,5.35,5.2,5.25,43600.0],["2026-07-30",5.2,5.29,5.15,5.17,28600.0],["2026-07-31",5.19,5.22,4.95,5.01,111100.0],["2026-08-03",5.08,5.48,5.08,5.38,46800.0],["2026-08-04",5.38,5.66,5.38,5.58,47600.0],["2026-08-05",5.55,5.83,5.55,5.83,14900.0],["2026-08-06",5.78,5.83,5.52,5.735,21700.0],["2026-08-07",5.79,6.08,5.635,6.04,46000.0],["2026-08-10",5.96,6.18,5.88,6.02,77700.0],["2026-08-12",6.09,6.45,6.05,6.29,59300.0],["2026-08-13",7.5,8.65,7.431,8.27,2323600.0],["2026-08-14",8.718,8.74,8.09,8.2,263460.0],["2026-08-17",8.2,8.3,7.99,8.09,89243.013829]]}