{"t":"MASS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-18",45.51,52.83,43.25,49.0,4217800.0],["2020-12-21",56.81,62.0,50.35,50.51,1035700.0],["2020-12-22",52.12,59.75,51.29,56.29,743100.0],["2020-12-23",56.92,69.27,56.92,61.79,601600.0],["2020-12-24",64.6,71.11,64.6,67.92,393500.0],["2020-12-28",72.0,74.0,59.24,66.86,631000.0],["2020-12-29",62.75,64.91,55.79,55.98,413000.0],["2020-12-30",57.7,60.38,54.4,60.38,393000.0],["2020-12-31",58.61,59.42,54.51,56.95,208500.0],["2021-01-04",55.21,57.49,51.05,54.71,417200.0],["2021-01-05",54.0,60.93,52.36,57.9,153100.0],["2021-01-06",56.98,57.53,54.49,55.85,242000.0],["2021-01-07",54.86,55.75,52.12,54.81,222200.0],["2021-01-08",55.01,55.195,51.06,52.91,286700.0],["2021-01-11",52.58,58.95,51.514,56.63,255100.0],["2021-01-12",57.42,59.33,56.16,57.14,214900.0],["2021-01-13",57.59,60.5,57.08,57.59,264600.0],["2021-01-14",58.04,63.92,57.14,61.41,271600.0],["2021-01-15",61.0,62.81,57.43,62.45,165800.0],["2021-01-19",62.22,67.44,62.22,64.9,141600.0],["2021-01-20",65.59,68.77,64.9,65.38,165800.0],["2021-01-21",65.0,65.37,60.73,62.5,194600.0],["2021-01-22",61.88,66.26,60.92,65.45,206300.0],["2021-01-25",64.63,67.86,63.028,63.93,162000.0],["2021-01-26",64.28,64.28,57.5,57.71,234100.0],["2021-01-27",56.3,56.537,50.75,53.65,320700.0],["2021-01-28",53.97,55.89,53.65,55.03,237400.0],["2021-01-29",54.98,57.996,53.31,55.11,257100.0],["2021-02-01",55.81,56.36,53.9,54.84,117200.0],["2021-02-02",55.29,64.86,55.29,63.55,382400.0],["2021-02-03",63.89,69.99,63.5,66.32,279900.0],["2021-02-04",66.31,73.665,66.3,68.5,213600.0],["2021-02-05",68.47,70.495,66.032,68.0,308200.0],["2021-02-08",68.8,75.34,68.4,71.52,323700.0],["2021-02-09",72.76,79.6,72.13,74.8,314600.0],["2021-02-10",75.93,77.35,63.33,68.41,439000.0],["2021-02-11",68.5,70.9,66.37,70.65,131800.0],["2021-02-12",70.54,73.2,69.13,73.15,123300.0],["2021-02-16",74.04,76.49,73.69,75.0,207900.0],["2021-02-17",74.01,75.045,70.33,71.85,203800.0],["2021-02-18",70.69,70.69,61.96,64.2,211600.0],["2021-02-19",68.63,68.63,66.4,68.05,123500.0],["2021-02-22",66.35,68.26,64.2,64.41,97100.0],["2021-02-23",61.0,61.89,52.52,58.85,426000.0],["2021-02-24",59.16,65.09,59.16,61.19,225900.0],["2021-02-25",61.19,62.02,54.2,55.0,298400.0],["2021-02-26",55.41,57.0,51.83,53.19,240700.0],["2021-03-01",55.82,58.625,55.0,57.47,180900.0],["2021-03-02",57.14,57.92,54.67,55.11,115200.0],["2021-03-03",55.12,55.66,48.5,50.2,424700.0],["2021-03-04",49.46,50.75,42.02,43.01,436600.0],["2021-03-05",44.34,44.68,38.88,41.46,397100.0],["2021-03-08",43.722,43.722,39.67,39.94,498500.0],["2021-03-09",41.27,48.08,41.27,42.8,445500.0],["2021-03-10",45.2,46.998,43.9,46.9,307400.0],["2021-03-11",47.52,54.92,47.52,53.37,325700.0],["2021-03-12",52.61,54.79,51.0,54.29,207300.0],["2021-03-15",54.29,57.1,54.2,55.03,184700.0],["2021-03-16",55.48,58.2,53.302,53.94,265300.0],["2021-03-17",52.19,55.33,48.52,53.8,374300.0],["2021-03-18",52.1,54.68,49.38,49.38,221100.0],["2021-03-19",50.83,53.97,49.45,51.28,1282300.0],["2021-03-22",51.66,53.759,50.15,51.28,191500.0],["2021-03-23",50.67,51.608,46.41,47.07,215100.0],["2021-03-24",48.35,48.35,46.01,46.13,147300.0],["2021-03-25",44.5,46.32,42.88,45.39,213700.0],["2021-03-26",45.39,45.845,41.0,43.04,131600.0],["2021-03-29",43.09,45.62,42.55,44.99,201100.0],["2021-03-30",44.32,45.51,41.0,44.86,494600.0],["2021-03-31",45.85,49.68,44.88,48.5,358200.0],["2021-04-01",50.61,52.79,50.0,52.11,247500.0],["2021-04-05",53.06,53.27,49.57,52.49,216800.0],["2021-04-06",52.52,53.99,51.22,52.92,92800.0],["2021-04-07",52.8,53.145,48.66,49.65,257600.0],["2021-04-08",50.8,51.99,49.67,51.03,150800.0],["2021-04-09",51.71,51.71,49.125,50.99,83900.0],["2021-04-12",50.77,51.78,48.75,50.77,129900.0],["2021-04-13",50.83,53.13,50.17,52.31,95600.0],["2021-04-14",52.48,54.09,50.305,51.15,129600.0],["2021-04-15",51.98,53.49,50.04,52.69,115300.0],["2021-04-16",53.52,53.52,50.062,52.18,145400.0],["2021-04-19",51.3,51.465,48.5,51.13,236800.0],["2021-04-20",50.75,51.588,48.01,50.97,201300.0],["2021-04-21",50.67,52.08,49.4,51.03,93600.0],["2021-04-22",51.18,53.19,50.615,51.65,159100.0],["2021-04-23",52.08,54.0,51.92,52.47,154000.0],["2021-04-26",52.92,55.0,52.15,54.43,65000.0],["2021-04-27",54.79,55.826,54.475,55.11,163600.0],["2021-04-28",55.06,55.45,53.56,54.15,128500.0],["2021-04-29",54.82,54.82,51.5,53.09,129100.0],["2021-04-30",52.82,53.2,51.82,52.99,203700.0],["2021-05-03",53.34,53.66,51.66,52.33,146100.0],["2021-05-04",52.2,52.3,48.43,51.9,291600.0],["2021-05-05",52.17,53.19,50.52,52.16,285700.0],["2021-05-06",51.9,51.9,47.0,49.47,297900.0],["2021-05-07",50.35,52.29,48.88,50.47,247600.0],["2021-05-10",50.12,50.98,46.12,47.18,451600.0],["2021-05-11",45.59,47.16,43.153,44.44,355900.0],["2021-05-12",43.6,45.0,43.42,44.01,238500.0],["2021-05-13",42.39,43.61,35.315,36.75,1371800.0],["2021-05-14",38.03,38.14,33.71,36.83,692000.0],["2021-05-17",36.9,38.411,35.96,36.7,387300.0],["2021-05-18",36.89,38.796,36.15,37.57,371800.0],["2021-05-19",36.5,38.97,35.84,36.85,228600.0],["2021-05-20",36.85,38.64,36.31,38.07,260800.0],["2021-05-21",38.5,39.1,37.72,38.18,131200.0],["2021-05-24",38.46,38.76,37.38,38.45,91500.0],["2021-05-25",38.75,39.6,38.56,38.98,96200.0],["2021-05-26",38.98,39.7,38.88,39.46,189800.0],["2021-05-27",39.5,41.08,38.06,40.33,372900.0],["2021-05-28",41.0,42.51,40.68,42.13,148500.0],["2021-06-01",42.48,44.7,42.09,44.45,178000.0],["2021-06-02",45.089,45.09,42.65,43.95,93000.0],["2021-06-03",43.4,44.5,41.18,42.63,69000.0],["2021-06-04",42.94,43.94,42.26,42.79,76500.0],["2021-06-07",42.77,43.38,41.49,42.79,199400.0],["2021-06-08",43.25,43.68,42.665,43.24,417100.0],["2021-06-09",43.5,44.15,42.04,42.46,206400.0],["2021-06-10",42.29,44.15,42.06,42.55,351800.0],["2021-06-11",42.42,42.49,40.67,40.8,303700.0],["2021-06-14",41.04,44.86,41.04,43.58,321600.0],["2021-06-15",43.0,43.93,37.59,38.71,903400.0],["2021-06-16",38.16,40.39,37.015,40.32,1350000.0],["2021-06-17",40.19,43.53,40.17,41.7,606700.0],["2021-06-18",42.02,43.0,39.0,40.0,973200.0],["2021-06-21",40.5,41.11,38.87,39.01,672500.0],["2021-06-22",39.04,40.0,36.82,39.83,572900.0],["2021-06-23",39.75,39.945,38.57,39.74,330400.0],["2021-06-24",40.0,40.55,39.11,39.83,261900.0],["2021-06-25",39.83,40.1,39.3,39.58,226800.0],["2021-06-28",39.75,39.82,38.65,39.44,319500.0],["2021-06-29",39.65,41.45,39.02,39.75,272700.0],["2021-06-30",39.47,39.55,38.75,38.75,193800.0],["2021-07-01",38.98,38.98,37.1,37.11,400400.0],["2021-07-02",37.47,38.251,34.33,34.63,343000.0],["2021-07-06",34.65,34.82,32.69,34.49,530000.0],["2021-07-07",34.82,35.3,32.9,33.75,328600.0],["2021-07-08",32.93,36.185,32.26,35.29,438500.0],["2021-07-09",35.44,35.52,34.43,35.24,361800.0],["2021-07-12",35.21,38.03,35.01,37.81,262400.0],["2021-07-13",37.62,37.62,33.31,33.62,548800.0],["2021-07-14",33.73,33.851,31.87,32.02,260300.0],["2021-07-15",32.01,32.15,30.71,31.81,242800.0],["2021-07-16",31.84,33.37,30.81,32.29,222400.0],["2021-07-19",31.4,32.95,31.01,32.19,147300.0],["2021-07-20",31.7,32.62,30.89,31.9,187900.0],["2021-07-21",31.99,33.96,31.99,33.75,214800.0],["2021-07-22",33.75,34.06,32.73,33.31,91100.0],["2021-07-23",33.3,33.829,31.18,32.58,135600.0],["2021-07-26",32.34,33.14,31.33,31.76,153000.0],["2021-07-27",31.67,32.0,29.39,31.03,227800.0],["2021-07-28",30.91,31.71,30.44,31.26,274800.0],["2021-07-29",31.49,31.74,30.02,30.43,273100.0],["2021-07-30",30.26,31.34,30.26,31.25,281100.0],["2021-08-02",31.43,31.711,30.88,31.31,197000.0],["2021-08-03",31.16,31.425,29.86,31.0,387400.0],["2021-08-04",30.96,34.04,30.95,33.48,423000.0],["2021-08-05",33.22,34.25,32.27,33.91,860300.0],["2021-08-06",34.1,34.65,32.93,33.36,196400.0],["2021-08-09",33.23,34.03,32.63,32.67,177800.0],["2021-08-10",32.58,33.27,31.17,31.33,370800.0],["2021-08-11",31.65,32.015,29.28,30.96,302000.0],["2021-08-12",30.98,32.75,30.4,31.92,211600.0],["2021-08-13",31.8,32.55,31.04,32.31,169600.0],["2021-08-16",32.08,32.235,29.73,30.33,239700.0],["2021-08-17",30.0,30.21,29.2,29.99,355200.0],["2021-08-18",29.93,31.39,29.43,30.77,220100.0],["2021-08-19",30.47,31.82,29.79,30.98,191600.0],["2021-08-20",30.92,32.8,30.78,32.75,365800.0],["2021-08-23",33.45,35.1,32.68,33.18,370700.0],["2021-08-24",33.18,35.08,32.93,34.82,222700.0],["2021-08-25",35.0,35.13,33.72,33.79,134200.0],["2021-08-26",33.73,34.08,32.57,33.05,187200.0],["2021-08-27",32.97,35.42,32.5,35.2,278700.0],["2021-08-30",35.36,37.106,35.05,36.86,409600.0],["2021-08-31",36.41,37.09,35.9,36.0,299700.0],["2021-09-01",36.28,36.95,34.9,36.1,358000.0],["2021-09-02",36.33,38.16,36.25,37.78,181000.0],["2021-09-03",37.71,39.64,37.655,39.13,257100.0],["2021-09-07",38.89,39.815,38.28,39.07,303500.0],["2021-09-08",39.06,39.55,35.94,36.88,404400.0],["2021-09-09",36.62,37.59,35.76,35.93,200300.0],["2021-09-10",36.3,37.51,35.83,36.51,227200.0],["2021-09-13",36.34,37.93,35.9,36.48,223800.0],["2021-09-14",36.47,37.0,35.88,35.99,241900.0],["2021-09-15",36.0,37.05,35.64,36.75,196100.0],["2021-09-16",36.79,37.05,36.13,36.94,188300.0],["2021-09-17",37.03,37.39,35.11,35.86,1292400.0],["2021-09-20",34.54,35.65,34.0,35.33,261100.0],["2021-09-21",35.48,36.44,35.1,36.29,215300.0],["2021-09-22",36.49,37.412,36.27,36.77,120300.0],["2021-09-23",36.97,38.43,36.58,38.2,176300.0],["2021-09-24",38.0,38.0,36.24,36.38,221200.0],["2021-09-27",36.26,36.26,32.61,33.49,315500.0],["2021-09-28",32.84,33.815,31.855,32.01,183700.0],["2021-09-29",32.25,32.48,31.26,32.11,212900.0],["2021-09-30",32.14,32.95,32.1,32.52,283400.0],["2021-10-01",32.65,35.42,32.345,34.98,281400.0],["2021-10-04",34.97,34.97,33.05,33.7,256900.0],["2021-10-05",32.98,34.52,32.98,33.81,184600.0],["2021-10-06",33.28,33.795,31.99,32.07,165200.0],["2021-10-07",32.27,33.98,32.03,33.18,128300.0],["2021-10-08",33.08,33.64,32.21,32.3,99200.0],["2021-10-11",32.04,32.595,31.66,31.9,103600.0],["2021-10-12",31.94,32.625,31.69,32.07,95200.0],["2021-10-13",32.38,33.07,31.96,32.69,91900.0],["2021-10-14",33.22,34.14,32.949,33.66,140000.0],["2021-10-15",34.13,34.13,31.92,32.04,128600.0],["2021-10-18",32.04,32.69,31.795,32.45,71900.0],["2021-10-19",32.51,34.28,32.5,33.7,133200.0],["2021-10-20",33.7,34.01,33.0,33.72,61400.0],["2021-10-21",33.58,34.93,33.53,34.74,95200.0],["2021-10-22",35.06,35.25,34.298,34.71,133300.0],["2021-10-25",34.7,34.97,31.94,32.3,125800.0],["2021-10-26",32.37,33.7,32.33,32.54,61300.0],["2021-10-27",32.41,33.01,31.82,32.0,55600.0],["2021-10-28",32.08,33.25,32.08,32.53,77900.0],["2021-10-29",32.8,33.24,32.27,32.9,61400.0],["2021-11-01",32.84,35.85,32.84,35.59,256600.0],["2021-11-02",35.45,36.09,33.72,33.94,158500.0],["2021-11-03",33.76,34.12,32.08,33.08,200100.0],["2021-11-04",34.68,37.45,33.96,36.73,627100.0],["2021-11-05",37.1,39.335,36.5,37.94,201200.0],["2021-11-08",37.83,39.0,37.04,38.77,169700.0],["2021-11-09",36.77,36.77,31.81,33.98,287800.0],["2021-11-10",33.6,34.0,32.23,32.32,138700.0],["2021-11-11",33.22,33.88,31.66,32.0,1708500.0],["2021-11-12",31.89,32.15,30.61,31.85,513700.0],["2021-11-15",31.85,32.25,30.63,30.86,414600.0],["2021-11-16",30.75,31.27,29.745,30.62,343300.0],["2021-11-17",30.27,31.18,28.88,30.57,396600.0],["2021-11-18",30.83,30.83,26.88,27.0,363900.0],["2021-11-19",26.74,27.46,25.65,25.88,303300.0],["2021-11-22",25.77,26.76,22.74,24.18,491900.0],["2021-11-23",24.3,24.87,22.31,23.38,436300.0],["2021-11-24",23.02,23.91,22.35,23.4,232500.0],["2021-11-26",22.54,23.49,22.21,23.35,167900.0],["2021-11-29",23.85,23.85,22.73,23.38,205000.0],["2021-11-30",23.46,24.62,23.08,24.0,364400.0],["2021-12-01",24.6,24.6,23.1,24.0,434100.0],["2021-12-02",23.88,24.79,23.82,24.32,292000.0],["2021-12-03",24.35,24.59,22.83,23.17,469000.0],["2021-12-06",23.09,25.28,22.47,24.55,326300.0],["2021-12-07",25.26,28.45,25.26,28.08,424200.0],["2021-12-08",27.92,28.44,26.55,26.94,214100.0],["2021-12-09",26.5,28.3,26.04,26.08,175800.0],["2021-12-10",26.21,26.6,24.745,24.98,178400.0],["2021-12-13",24.65,25.51,23.31,24.7,280300.0],["2021-12-14",24.15,25.48,22.891,23.66,235200.0],["2021-12-15",23.5,25.8,23.07,25.68,251100.0],["2021-12-16",26.15,26.98,23.77,23.93,300400.0],["2021-12-17",23.69,26.56,23.626,26.17,1023600.0],["2021-12-20",25.52,26.14,24.725,25.56,258400.0],["2021-12-21",26.08,26.89,25.09,25.98,204400.0],["2021-12-22",26.05,26.79,25.54,26.38,134000.0],["2021-12-23",26.5,27.21,25.81,26.64,108100.0],["2021-12-27",26.79,26.79,24.76,24.86,168300.0],["2021-12-28",24.61,25.66,24.56,24.78,129200.0],["2021-12-29",24.7,24.817,23.61,23.96,193700.0],["2021-12-30",24.32,26.52,23.99,25.68,157500.0],["2021-12-31",25.69,26.52,25.58,25.87,153300.0],["2022-01-03",26.13,26.63,25.61,26.28,188900.0],["2022-01-04",26.3,26.3,24.36,24.84,264500.0],["2022-01-05",24.76,24.76,22.62,22.67,200000.0],["2022-01-06",22.53,22.87,20.4,20.59,413500.0],["2022-01-07",20.6,21.28,19.73,20.01,294600.0],["2022-01-10",20.01,20.194,17.6,19.13,482600.0],["2022-01-11",19.22,20.39,19.0,20.25,277000.0],["2022-01-12",20.16,20.705,18.793,19.06,231700.0],["2022-01-13",19.14,19.592,17.51,17.59,227700.0],["2022-01-14",17.43,18.19,16.98,17.65,266200.0],["2022-01-18",17.08,17.49,16.63,16.82,276400.0],["2022-01-19",16.91,17.1,15.32,15.43,456100.0],["2022-01-20",15.75,16.75,15.04,15.13,508900.0],["2022-01-21",14.99,15.67,14.5,14.52,408900.0],["2022-01-24",14.02,15.59,13.08,15.48,661500.0],["2022-01-25",14.97,15.48,14.32,14.46,363800.0],["2022-01-26",14.98,15.22,13.47,13.69,224700.0],["2022-01-27",13.94,14.27,13.05,13.18,181800.0],["2022-01-28",13.1,14.46,12.6,14.4,349400.0],["2022-01-31",14.4,15.98,14.4,15.82,358100.0],["2022-02-01",15.74,17.03,15.57,16.3,230200.0],["2022-02-02",16.48,16.6,15.58,15.84,232200.0],["2022-02-03",15.25,15.81,15.19,15.29,225000.0],["2022-02-04",15.29,15.39,14.53,15.23,161100.0],["2022-02-07",15.23,15.985,15.104,15.43,124400.0],["2022-02-08",15.47,15.62,15.04,15.52,111600.0],["2022-02-09",15.97,16.65,15.51,16.15,306300.0],["2022-02-10",15.55,16.67,15.21,15.55,354400.0],["2022-02-11",15.74,15.99,14.84,14.96,218800.0],["2022-02-14",14.92,15.44,14.315,14.46,239800.0],["2022-02-15",14.9,15.44,14.71,15.21,190800.0],["2022-02-16",15.01,15.57,14.48,15.23,144600.0],["2022-02-17",14.82,14.82,13.5,13.71,551600.0],["2022-02-18",13.52,13.66,12.925,13.19,384900.0],["2022-02-22",12.96,13.77,12.87,13.48,533700.0],["2022-02-23",13.5,14.36,13.37,13.61,527800.0],["2022-02-24",12.87,15.59,12.75,15.48,595600.0],["2022-02-25",15.47,16.18,14.934,16.15,302200.0],["2022-02-28",15.96,16.72,15.6,16.63,501200.0],["2022-03-01",16.55,17.37,16.25,16.66,333300.0],["2022-03-02",16.86,16.86,15.81,16.2,220300.0],["2022-03-03",16.42,16.87,15.85,16.18,307400.0],["2022-03-04",15.84,16.315,15.54,15.85,323200.0],["2022-03-07",15.81,16.93,15.52,15.54,373600.0],["2022-03-08",16.34,18.7,16.338,17.88,801500.0],["2022-03-09",18.31,19.55,18.18,19.08,271900.0],["2022-03-10",18.43,19.02,17.93,18.89,329900.0],["2022-03-11",19.09,20.0,18.47,18.58,386500.0],["2022-03-14",18.48,18.84,16.91,17.11,422700.0],["2022-03-15",17.21,17.58,16.73,16.93,201900.0],["2022-03-16",17.26,18.5,17.05,18.44,338500.0],["2022-03-17",18.36,19.73,18.05,19.22,241500.0],["2022-03-18",19.08,20.29,18.91,19.76,841800.0],["2022-03-21",19.64,19.64,17.94,18.33,410700.0],["2022-03-22",18.25,20.07,18.24,19.42,227500.0],["2022-03-23",19.14,19.98,18.85,19.76,343100.0],["2022-03-24",19.85,20.19,19.31,20.17,153100.0],["2022-03-25",19.99,20.17,18.91,19.21,167800.0],["2022-03-28",19.2,19.74,18.64,19.47,117300.0],["2022-03-29",19.8,21.2,19.8,20.68,326600.0],["2022-03-30",20.54,20.54,18.9,19.03,203800.0],["2022-03-31",19.08,19.35,18.36,19.01,248000.0],["2022-04-01",18.99,20.91,18.62,20.61,258400.0],["2022-04-04",20.62,21.38,20.005,20.74,219600.0],["2022-04-05",20.71,20.71,19.47,19.87,126400.0],["2022-04-06",19.6,19.93,18.37,19.76,240800.0],["2022-04-07",19.8,20.1,18.98,19.0,194600.0],["2022-04-08",18.93,19.06,18.12,19.01,230400.0],["2022-04-11",18.69,19.55,18.11,19.29,240400.0],["2022-04-12",19.75,20.2,19.16,19.44,410900.0],["2022-04-13",19.48,19.48,18.58,18.84,287700.0],["2022-04-14",18.76,19.54,18.43,19.04,151400.0],["2022-04-18",19.01,19.34,18.31,19.04,116500.0],["2022-04-19",19.05,19.93,19.03,19.4,123900.0],["2022-04-20",19.71,19.71,18.69,19.39,173800.0],["2022-04-21",19.7,19.78,18.95,19.17,148200.0],["2022-04-22",19.07,19.46,17.91,18.28,352100.0],["2022-04-25",18.04,18.55,17.16,17.59,289900.0],["2022-04-26",17.47,17.47,15.245,15.56,340600.0],["2022-04-27",15.46,16.74,15.46,16.55,153400.0],["2022-04-28",16.71,17.7,15.98,17.62,286300.0],["2022-04-29",17.56,18.25,17.3,17.75,232400.0],["2022-05-02",17.6,18.68,17.56,18.32,418300.0],["2022-05-03",18.3,19.39,18.11,18.37,230700.0],["2022-05-04",18.46,19.9,17.77,19.85,351300.0],["2022-05-05",19.29,19.78,17.87,18.55,143000.0],["2022-05-06",18.37,18.48,16.8,17.21,226900.0],["2022-05-09",16.65,16.93,15.36,15.49,240000.0],["2022-05-10",15.4,17.825,15.0,17.72,325000.0],["2022-05-11",17.3,17.65,13.38,13.54,465400.0],["2022-05-12",13.17,14.94,12.671,14.23,1261000.0],["2022-05-13",14.0,16.965,13.9,16.51,572900.0],["2022-05-16",16.55,16.95,14.81,16.02,355700.0],["2022-05-17",16.68,17.43,15.755,16.29,189000.0],["2022-05-18",15.85,16.73,14.585,15.21,273400.0],["2022-05-19",15.21,15.98,15.09,15.31,337000.0],["2022-05-20",15.49,15.67,13.79,14.35,259500.0],["2022-05-23",14.49,14.79,13.94,14.32,466400.0],["2022-05-24",14.09,14.23,13.43,13.84,160900.0],["2022-05-25",13.69,14.0,12.96,13.3,424500.0],["2022-05-26",13.39,14.17,13.26,14.05,532100.0],["2022-05-27",14.18,15.45,14.1,15.36,313400.0],["2022-05-31",15.44,15.6,13.655,13.92,315500.0],["2022-06-01",14.09,14.19,12.99,13.47,244100.0],["2022-06-02",13.42,14.38,13.29,14.13,174400.0],["2022-06-03",14.05,14.59,13.95,14.24,228500.0],["2022-06-06",14.76,15.18,13.55,13.84,156100.0],["2022-06-07",13.54,15.01,13.35,15.0,256500.0],["2022-06-08",15.0,15.88,14.69,15.85,224800.0],["2022-06-09",15.6,16.19,14.28,14.64,369500.0],["2022-06-10",14.15,14.46,13.5,14.13,284100.0],["2022-06-13",13.4,13.99,13.34,13.57,238500.0],["2022-06-14",13.69,13.875,13.01,13.72,205700.0],["2022-06-15",13.98,15.06,13.98,14.52,313600.0],["2022-06-16",13.78,14.22,13.47,14.15,192800.0],["2022-06-17",14.32,15.095,13.95,14.14,349800.0],["2022-06-21",14.45,15.16,14.15,15.1,249600.0],["2022-06-22",14.89,16.21,14.89,15.77,304400.0],["2022-06-23",15.88,18.73,15.88,18.71,280200.0],["2022-06-24",18.89,19.42,18.17,19.08,1019000.0],["2022-06-27",19.08,19.55,18.03,19.4,289300.0],["2022-06-28",19.49,19.8,19.045,19.51,230700.0],["2022-06-29",19.33,20.6,19.27,20.38,530000.0],["2022-06-30",19.97,20.91,19.35,20.59,263000.0],["2022-07-01",20.4,21.6,20.12,21.44,283300.0],["2022-07-05",20.99,21.8,20.79,21.73,376500.0],["2022-07-06",21.8,22.13,20.59,20.81,421800.0],["2022-07-07",21.06,22.09,20.65,21.77,607800.0],["2022-07-08",21.47,22.09,20.53,20.82,533200.0],["2022-07-11",20.86,21.16,19.01,19.11,193900.0],["2022-07-12",19.31,20.75,18.94,20.43,235600.0],["2022-07-13",19.78,21.01,19.78,20.19,184800.0],["2022-07-14",19.95,20.09,17.85,18.06,165700.0],["2022-07-15",18.32,18.58,16.365,17.75,279000.0],["2022-07-18",17.99,18.89,17.4,17.55,120400.0],["2022-07-19",17.83,19.61,17.83,19.52,126700.0],["2022-07-20",19.49,21.05,19.49,20.98,304100.0],["2022-07-21",20.63,22.08,19.77,21.76,388500.0],["2022-07-22",21.72,22.0,20.47,21.06,267800.0],["2022-07-25",21.19,21.23,20.19,21.04,121800.0],["2022-07-26",20.85,20.89,19.73,19.91,205400.0],["2022-07-27",20.33,21.39,20.25,21.2,136400.0],["2022-07-28",21.35,22.05,20.23,22.0,168700.0],["2022-07-29",21.87,22.53,21.31,22.5,364200.0],["2022-08-01",22.19,22.79,21.349,22.6,365700.0],["2022-08-02",22.24,24.04,22.0,23.42,336300.0],["2022-08-03",23.87,24.33,23.37,24.02,245800.0],["2022-08-04",23.68,24.58,23.63,24.52,283500.0],["2022-08-05",24.14,26.0,23.93,24.99,338800.0],["2022-08-08",25.23,25.33,20.92,21.41,619600.0],["2022-08-09",21.09,21.37,18.47,18.75,694800.0],["2022-08-10",19.5,20.28,19.15,19.5,1003400.0],["2022-08-11",19.62,19.9,18.84,19.7,627300.0],["2022-08-12",19.93,19.94,19.04,19.3,584200.0],["2022-08-15",19.01,19.99,18.58,19.49,574200.0],["2022-08-16",19.46,19.81,18.27,18.63,280800.0],["2022-08-17",18.34,18.88,17.5,17.59,321100.0],["2022-08-18",17.67,19.48,17.08,19.19,358900.0],["2022-08-19",18.59,19.52,18.46,19.27,165300.0],["2022-08-22",18.88,19.6,18.325,19.34,251400.0],["2022-08-23",19.41,19.84,18.96,19.77,337100.0],["2022-08-24",19.77,20.56,19.6,20.33,223500.0],["2022-08-25",20.51,21.1,20.19,21.07,133500.0],["2022-08-26",21.15,21.24,20.46,20.52,436300.0],["2022-08-29",20.05,20.395,19.7,19.92,325900.0],["2022-08-30",19.93,20.33,19.07,19.25,288400.0],["2022-08-31",19.39,20.33,19.14,20.15,380500.0],["2022-09-01",19.69,19.795,17.37,18.3,578500.0],["2022-09-02",18.61,19.02,16.866,17.54,189800.0],["2022-09-06",17.67,18.58,17.01,18.3,219900.0],["2022-09-07",18.28,20.3,17.233,19.34,301000.0],["2022-09-08",19.09,20.05,19.09,19.79,198000.0],["2022-09-09",20.04,20.21,19.64,19.72,171400.0],["2022-09-12",19.82,20.02,19.4,19.54,223400.0],["2022-09-13",18.64,19.14,17.84,17.94,334200.0],["2022-09-14",17.97,17.97,16.32,17.0,459600.0],["2022-09-15",16.8,17.4,16.63,16.8,262900.0],["2022-09-16",16.28,16.98,15.9,16.78,407800.0],["2022-09-19",16.42,16.92,16.42,16.81,218200.0],["2022-09-20",16.63,16.92,16.38,16.38,181900.0],["2022-09-21",16.52,17.035,16.11,16.16,191300.0],["2022-09-22",15.96,16.02,15.4,15.73,118900.0],["2022-09-23",15.33,15.51,14.88,15.18,115300.0],["2022-09-26",15.09,16.0,14.86,15.37,272000.0],["2022-09-27",15.62,16.075,14.96,15.19,193000.0],["2022-09-28",15.2,16.81,15.09,16.54,369600.0],["2022-09-29",16.15,16.15,15.34,15.85,176500.0],["2022-09-30",15.83,17.295,15.76,16.45,503800.0],["2022-10-03",16.63,16.63,15.51,16.56,188300.0],["2022-10-04",17.13,18.02,17.13,17.96,256700.0],["2022-10-05",17.5,17.5,15.46,16.91,301900.0],["2022-10-06",16.74,17.2,15.81,16.06,269500.0],["2022-10-07",15.63,15.86,14.96,15.31,167700.0],["2022-10-10",15.35,15.35,14.6,14.8,211100.0],["2022-10-11",14.7,14.99,14.33,14.81,208700.0],["2022-10-12",14.82,15.04,14.295,14.64,76800.0],["2022-10-13",14.13,14.77,13.69,14.33,170600.0],["2022-10-14",14.46,14.46,13.65,13.73,100700.0],["2022-10-17",14.11,14.94,14.11,14.76,143800.0],["2022-10-18",15.23,15.65,14.78,15.44,190600.0],["2022-10-19",15.27,15.68,14.73,15.51,199000.0],["2022-10-20",15.41,15.64,15.005,15.41,196600.0],["2022-10-21",15.63,15.77,15.1,15.48,172800.0],["2022-10-24",15.41,15.94,14.52,15.81,106400.0],["2022-10-25",15.95,17.34,15.95,16.88,199700.0],["2022-10-26",16.78,17.88,16.735,17.14,147200.0],["2022-10-27",17.32,17.71,16.765,17.28,281700.0],["2022-10-28",17.28,17.28,15.71,16.12,359200.0],["2022-10-31",16.01,16.425,15.56,15.99,236100.0],["2022-11-01",16.3,17.34,15.67,15.69,173700.0],["2022-11-02",15.56,15.93,14.29,14.64,404600.0],["2022-11-03",14.41,14.87,14.08,14.5,94900.0],["2022-11-04",15.0,15.0,13.54,13.88,210400.0],["2022-11-07",13.97,14.45,13.52,14.28,167000.0],["2022-11-08",14.53,14.74,13.09,13.23,288700.0],["2022-11-09",13.02,13.25,11.875,11.98,322100.0],["2022-11-10",12.8,15.27,12.655,15.01,527600.0],["2022-11-11",15.0,16.54,14.633,16.01,390500.0],["2022-11-14",15.16,15.33,12.11,12.48,1188700.0],["2022-11-15",12.7,12.71,10.15,10.5,1188400.0],["2022-11-16",10.98,11.3,10.6,11.01,799500.0],["2022-11-17",10.68,10.79,10.105,10.43,568700.0],["2022-11-18",10.75,10.85,9.7,9.9,602500.0],["2022-11-21",9.81,10.01,9.5,9.89,542800.0],["2022-11-22",9.91,9.975,9.275,9.58,175600.0],["2022-11-23",9.59,10.28,9.418,10.1,165000.0],["2022-11-25",10.25,10.92,10.05,10.71,163200.0],["2022-11-28",10.57,10.57,9.8,10.01,259100.0],["2022-11-29",10.06,10.36,9.83,9.92,187800.0],["2022-11-30",9.91,10.72,9.56,10.7,227800.0],["2022-12-01",10.87,11.26,10.49,10.5,245600.0],["2022-12-02",10.25,10.4,10.03,10.37,106500.0],["2022-12-05",10.34,10.71,9.36,9.4,199700.0],["2022-12-06",9.54,9.61,8.76,8.85,293900.0],["2022-12-07",8.82,8.875,8.26,8.48,333100.0],["2022-12-08",8.51,9.11,8.38,8.83,182900.0],["2022-12-09",8.73,9.35,8.27,8.3,179400.0],["2022-12-12",8.33,8.49,8.07,8.23,243500.0],["2022-12-13",8.64,9.22,8.27,8.94,496400.0],["2022-12-14",8.93,9.5,8.7,8.9,214200.0],["2022-12-15",8.77,8.89,8.5,8.68,183200.0],["2022-12-16",8.47,8.7,8.15,8.49,577100.0],["2022-12-19",8.48,8.74,8.1,8.21,271900.0],["2022-12-20",8.18,8.41,7.86,8.22,212400.0],["2022-12-21",8.34,8.86,8.11,8.4,217800.0],["2022-12-22",8.33,8.33,7.77,7.86,326500.0],["2022-12-23",7.96,7.96,7.155,7.31,226800.0],["2022-12-27",7.28,7.28,6.87,7.05,271400.0],["2022-12-28",7.14,7.25,6.895,7.0,265900.0],["2022-12-29",7.11,7.64,7.04,7.46,196100.0],["2022-12-30",7.29,7.66,7.05,7.62,261700.0],["2023-01-03",7.73,7.94,7.13,7.34,338200.0],["2023-01-04",7.46,7.945,7.32,7.68,240400.0],["2023-01-05",7.52,7.69,7.35,7.45,233400.0],["2023-01-06",7.51,7.54,7.1,7.31,338800.0],["2023-01-09",7.48,7.72,7.16,7.32,413100.0],["2023-01-10",7.37,8.43,7.37,8.15,463100.0],["2023-01-11",8.12,8.605,7.955,8.34,294500.0],["2023-01-12",8.42,8.455,7.945,8.17,253700.0],["2023-01-13",8.04,8.85,8.04,8.83,181300.0],["2023-01-17",8.84,9.75,8.47,9.62,361800.0],["2023-01-18",9.68,9.84,8.98,9.22,297500.0],["2023-01-19",9.15,9.19,8.72,9.09,311700.0],["2023-01-20",9.29,9.545,9.15,9.18,131100.0],["2023-01-23",9.18,9.75,9.095,9.68,278800.0],["2023-01-24",9.6,9.68,8.97,9.08,120700.0],["2023-01-25",8.87,9.48,8.65,9.36,138200.0],["2023-01-26",9.51,9.72,9.11,9.31,358400.0],["2023-01-27",9.17,9.59,9.17,9.46,125400.0],["2023-01-30",9.24,9.35,8.96,9.0,161600.0],["2023-01-31",9.03,9.35,9.03,9.32,214100.0],["2023-02-01",9.36,9.73,8.98,9.43,174500.0],["2023-02-02",9.5,10.92,9.5,10.66,401400.0],["2023-02-03",10.32,10.7,10.12,10.44,147400.0],["2023-02-06",10.18,10.36,9.77,9.97,216400.0],["2023-02-07",10.09,10.61,9.86,10.41,208900.0],["2023-02-08",10.42,10.84,10.26,10.35,245800.0],["2023-02-09",10.47,10.97,9.97,10.1,287400.0],["2023-02-10",10.0,10.25,9.92,10.15,123500.0],["2023-02-13",10.21,10.53,9.99,10.36,196300.0],["2023-02-14",10.32,10.58,10.068,10.42,129000.0],["2023-02-15",10.28,10.42,10.175,10.29,164100.0],["2023-02-16",10.17,10.25,9.96,10.11,170600.0],["2023-02-17",10.09,10.79,9.805,10.55,268100.0],["2023-02-21",10.33,10.51,9.205,9.35,356100.0],["2023-02-22",9.32,9.64,9.06,9.62,263600.0],["2023-02-23",9.53,10.22,9.36,10.08,240100.0],["2023-02-24",9.8,10.095,9.44,9.58,174400.0],["2023-02-27",9.73,9.875,8.98,9.1,209400.0],["2023-02-28",9.09,9.16,8.8,9.0,693100.0],["2023-03-01",9.05,9.065,8.71,8.83,237600.0],["2023-03-02",8.66,9.44,8.66,9.31,234700.0],["2023-03-03",9.44,9.58,9.12,9.55,339900.0],["2023-03-06",9.62,9.94,8.88,8.97,211500.0],["2023-03-07",8.77,9.388,8.59,9.23,188500.0],["2023-03-08",9.23,9.575,8.65,9.0,219900.0],["2023-03-09",8.96,9.45,8.69,8.75,447600.0],["2023-03-10",8.77,8.86,7.95,8.02,658500.0],["2023-03-13",7.83,8.0,7.17,7.87,985200.0],["2023-03-14",8.09,8.28,7.7,8.26,537500.0],["2023-03-15",8.05,8.97,8.05,8.94,425100.0],["2023-03-16",8.9,9.12,8.62,8.63,151200.0],["2023-03-17",8.52,8.585,7.5,7.52,270500.0],["2023-03-20",7.49,7.49,6.38,6.61,351200.0],["2023-03-21",6.73,7.103,6.66,6.95,912300.0],["2023-03-22",6.9,7.7,6.9,7.54,636500.0],["2023-03-23",7.63,7.91,7.55,7.63,247100.0],["2023-03-24",7.46,7.96,7.46,7.89,238300.0],["2023-03-27",7.92,8.6,7.79,8.24,327500.0],["2023-03-28",8.09,8.22,7.7,7.87,190200.0],["2023-03-29",8.01,8.35,7.97,8.05,123600.0],["2023-03-30",8.14,8.24,7.95,8.12,117000.0],["2023-03-31",8.15,8.79,8.06,8.6,212900.0],["2023-04-03",8.59,8.59,7.95,8.52,289900.0],["2023-04-04",8.5,8.78,8.34,8.35,273100.0],["2023-04-05",8.22,8.22,7.89,8.02,147000.0],["2023-04-06",8.03,8.535,8.0,8.48,162000.0],["2023-04-10",8.36,8.57,8.19,8.44,245000.0],["2023-04-11",8.47,9.06,8.47,8.8,159800.0],["2023-04-12",8.9,9.03,8.53,8.61,124700.0],["2023-04-13",8.57,9.37,8.57,8.81,305600.0],["2023-04-14",8.79,9.1,8.22,8.33,149600.0],["2023-04-17",8.38,8.86,8.29,8.66,92500.0],["2023-04-18",8.77,8.77,8.115,8.37,102700.0],["2023-04-19",8.29,8.29,7.89,8.24,94700.0],["2023-04-20",8.06,8.23,7.811,7.9,62200.0],["2023-04-21",7.88,8.1,7.711,7.85,91900.0],["2023-04-24",7.85,8.1,7.5,7.59,176100.0],["2023-04-25",7.48,7.48,7.04,7.1,209100.0],["2023-04-26",7.06,7.13,6.9,6.95,119700.0],["2023-04-27",7.13,7.14,6.8,7.04,113100.0],["2023-04-28",7.01,7.08,6.62,6.76,210800.0],["2023-05-01",6.93,6.93,5.69,6.22,393600.0],["2023-05-02",6.15,6.22,5.73,5.775,188000.0],["2023-05-03",5.79,6.69,5.79,6.55,236800.0],["2023-05-04",6.5,7.13,6.285,7.03,360000.0],["2023-05-05",7.21,7.33,6.93,7.09,118400.0],["2023-05-08",7.24,7.24,6.87,7.14,84700.0],["2023-05-09",7.46,7.77,6.21,7.58,233400.0],["2023-05-10",7.75,7.97,7.285,7.74,193400.0],["2023-05-11",7.75,7.915,7.51,7.54,246100.0],["2023-05-12",7.56,7.73,7.32,7.48,146300.0],["2023-05-15",7.49,7.705,7.07,7.32,412000.0],["2023-05-16",7.28,7.425,6.785,6.93,169700.0],["2023-05-17",6.93,7.23,6.685,7.21,107700.0],["2023-05-18",7.2,8.07,7.2,7.95,139600.0],["2023-05-19",8.05,8.35,7.96,8.19,139200.0],["2023-05-22",8.27,8.61,8.16,8.59,191000.0],["2023-05-23",8.58,10.37,8.58,10.02,595900.0],["2023-05-24",10.3,10.3,9.32,9.68,515900.0],["2023-05-25",10.05,10.3,9.23,9.33,300000.0],["2023-05-26",9.44,9.59,9.02,9.11,238400.0],["2023-05-30",9.13,9.528,8.6,8.79,222700.0],["2023-05-31",8.73,8.78,8.35,8.71,459400.0],["2023-06-01",8.67,9.17,8.432,8.75,261200.0],["2023-06-02",8.97,9.176,8.73,9.09,207300.0],["2023-06-05",9.14,9.43,8.875,9.13,195800.0],["2023-06-06",9.11,9.799,9.1,9.63,241700.0],["2023-06-07",9.8,10.16,9.36,9.4,210800.0],["2023-06-08",9.4,9.51,9.12,9.18,105700.0],["2023-06-09",9.2,9.315,9.01,9.18,79400.0],["2023-06-12",9.17,9.5,9.0,9.41,115200.0],["2023-06-13",9.5,9.65,9.24,9.37,138600.0],["2023-06-14",9.48,9.55,8.64,8.9,191700.0],["2023-06-15",8.78,8.93,8.56,8.68,174900.0],["2023-06-16",8.9,8.9,8.35,8.48,474000.0],["2023-06-20",8.47,8.57,8.07,8.07,193100.0],["2023-06-21",8.03,8.04,7.59,7.64,207000.0],["2023-06-22",7.6,7.6,7.39,7.49,114800.0],["2023-06-23",7.36,7.49,7.0,7.23,657300.0],["2023-06-26",7.23,7.25,6.5,6.81,667300.0],["2023-06-27",6.84,6.84,6.57,6.735,135900.0],["2023-06-28",6.66,7.12,6.5,6.89,345800.0],["2023-06-29",6.89,7.05,6.7,6.77,185400.0],["2023-06-30",6.9,7.13,6.751,6.86,164600.0],["2023-07-03",6.8,7.02,6.69,6.97,86100.0],["2023-07-05",6.97,7.05,6.76,6.83,192400.0],["2023-07-06",6.83,6.89,6.54,6.73,223300.0],["2023-07-07",6.7,6.93,6.7,6.87,77000.0],["2023-07-10",7.0,7.715,6.963,7.56,343700.0],["2023-07-11",7.6,7.888,7.22,7.56,214000.0],["2023-07-12",7.79,8.39,7.56,8.2,440600.0],["2023-07-13",8.4,8.54,7.86,8.0,230700.0],["2023-07-14",7.99,7.99,7.24,7.3,195300.0],["2023-07-17",7.27,7.75,7.149,7.67,174900.0],["2023-07-18",7.65,7.99,7.65,7.82,120100.0],["2023-07-19",7.86,7.94,7.6,7.71,142800.0],["2023-07-20",7.66,7.71,7.32,7.46,97600.0],["2023-07-21",7.58,7.81,7.43,7.6,230900.0],["2023-07-24",7.65,7.902,7.51,7.55,87200.0],["2023-07-25",7.56,7.657,7.16,7.18,106600.0],["2023-07-26",7.17,7.25,6.88,6.97,226100.0],["2023-07-27",7.14,7.43,6.47,6.58,245100.0],["2023-07-28",6.69,6.96,6.36,6.37,481600.0],["2023-07-31",6.38,7.05,6.37,6.96,253400.0],["2023-08-01",6.96,6.96,6.58,6.62,132500.0],["2023-08-02",6.5,6.62,6.38,6.56,108700.0],["2023-08-03",6.51,6.525,6.28,6.31,278000.0],["2023-08-04",6.32,6.41,6.17,6.23,194900.0],["2023-08-07",6.36,6.4,6.03,6.27,204500.0],["2023-08-08",6.72,7.82,6.48,7.65,840700.0],["2023-08-09",7.67,7.87,7.15,7.38,266800.0],["2023-08-10",7.39,7.77,7.28,7.31,113500.0],["2023-08-11",7.25,7.47,7.04,7.21,124100.0],["2023-08-14",7.12,7.17,6.96,7.09,156000.0],["2023-08-15",7.01,7.15,6.97,7.06,92900.0],["2023-08-16",7.05,7.11,6.9,7.0,153600.0],["2023-08-17",6.94,7.34,6.89,7.21,169000.0],["2023-08-18",7.08,7.24,7.0,7.01,90100.0],["2023-08-21",7.01,7.17,6.96,7.12,103600.0],["2023-08-22",7.2,7.45,7.05,7.23,163900.0],["2023-08-23",7.26,7.58,7.26,7.4,99300.0],["2023-08-24",7.36,7.36,6.95,7.04,202100.0],["2023-08-25",7.07,7.49,6.89,7.21,68900.0],["2023-08-28",7.24,7.484,7.24,7.27,63700.0],["2023-08-29",7.26,7.71,7.26,7.52,162500.0],["2023-08-30",7.51,7.67,7.375,7.53,70200.0],["2023-08-31",7.55,7.73,7.04,7.19,286100.0],["2023-09-01",7.21,7.754,7.06,7.11,111700.0],["2023-09-05",7.01,7.155,6.79,6.79,182400.0],["2023-09-06",6.81,6.95,6.35,6.65,208300.0],["2023-09-07",6.51,7.09,6.36,6.78,232800.0],["2023-09-08",6.79,6.79,6.4,6.41,220900.0],["2023-09-11",6.41,6.53,6.38,6.47,117600.0],["2023-09-12",6.45,6.5,6.22,6.34,106100.0],["2023-09-13",6.37,6.58,6.26,6.41,69800.0],["2023-09-14",6.41,6.67,6.31,6.6,100000.0],["2023-09-15",6.59,6.59,6.28,6.36,193600.0],["2023-09-18",6.34,6.34,6.12,6.12,181900.0],["2023-09-19",6.1,6.22,6.1,6.16,117900.0],["2023-09-20",6.2,6.33,6.03,6.04,133400.0],["2023-09-21",6.0,6.14,5.95,6.0,167200.0],["2023-09-22",6.09,6.25,6.0,6.04,114500.0],["2023-09-25",6.0,6.11,5.92,6.05,102500.0],["2023-09-26",5.99,6.17,5.84,6.1,196100.0],["2023-09-27",6.16,6.69,6.15,6.48,228200.0],["2023-09-28",6.47,6.64,6.25,6.42,123100.0],["2023-09-29",6.51,6.77,6.51,6.66,130300.0],["2023-10-02",6.6,6.66,6.29,6.37,173700.0],["2023-10-03",6.31,6.4,6.04,6.16,148100.0],["2023-10-04",6.13,6.285,6.0,6.25,114500.0],["2023-10-05",6.36,6.36,6.136,6.23,74100.0],["2023-10-06",6.13,6.27,5.73,5.97,184500.0],["2023-10-09",5.9,6.13,5.71,5.85,119800.0],["2023-10-10",5.82,6.18,5.81,5.87,177600.0],["2023-10-11",5.86,6.235,5.83,6.17,147900.0],["2023-10-12",6.2,6.2,5.5,5.54,136900.0],["2023-10-13",5.55,5.66,5.5,5.63,99200.0],["2023-10-16",5.61,5.99,5.55,5.94,104100.0],["2023-10-17",5.89,6.14,5.79,5.88,132400.0],["2023-10-18",5.8,5.8,5.5,5.65,118900.0],["2023-10-19",5.61,5.7,5.56,5.58,81200.0],["2023-10-20",5.58,5.77,5.495,5.62,120000.0],["2023-10-23",5.58,5.75,5.43,5.53,125700.0],["2023-10-24",5.54,6.02,5.5,5.52,154900.0],["2023-10-25",5.55,6.0,5.3,5.43,216500.0],["2023-10-26",5.43,5.765,5.14,5.24,101200.0],["2023-10-27",5.28,5.29,4.98,5.14,82700.0],["2023-10-30",5.11,5.53,4.97,5.25,175100.0],["2023-10-31",5.14,5.95,5.14,5.93,180200.0],["2023-11-01",5.93,6.31,5.65,6.17,402900.0],["2023-11-02",6.17,6.42,5.86,6.3,255200.0],["2023-11-03",6.35,6.93,6.35,6.58,258400.0],["2023-11-06",6.67,6.67,5.695,5.91,244800.0],["2023-11-07",6.15,6.63,5.866,6.155,168300.0],["2023-11-08",6.18,6.215,5.57,5.62,116400.0],["2023-11-09",5.73,5.73,4.85,4.955,154800.0],["2023-11-10",5.03,5.32,4.92,5.25,154900.0],["2023-11-13",5.18,5.78,5.08,5.65,131300.0],["2023-11-14",6.05,6.75,5.91,6.73,277600.0],["2023-11-15",6.75,7.0,6.49,6.49,164900.0],["2023-11-16",6.44,6.5,5.97,6.13,137900.0],["2023-11-17",6.22,6.9,6.06,6.83,234300.0],["2023-11-20",6.8,6.99,6.57,6.7,108500.0],["2023-11-21",6.71,6.71,6.43,6.55,83200.0],["2023-11-22",6.59,6.98,6.59,6.94,82100.0],["2023-11-24",6.86,7.07,6.78,7.03,43800.0],["2023-11-27",7.03,7.04,6.721,6.85,70900.0],["2023-11-28",6.8,7.35,6.7,7.19,100400.0],["2023-11-29",7.26,7.88,7.16,7.76,230200.0],["2023-11-30",7.89,8.32,7.37,7.96,169100.0],["2023-12-01",7.89,8.11,7.41,7.7,236300.0],["2023-12-04",7.66,8.36,7.32,8.2,138900.0],["2023-12-05",8.06,8.06,7.11,7.15,126500.0],["2023-12-06",7.16,7.53,7.05,7.38,65100.0],["2023-12-07",7.48,7.55,7.19,7.27,54700.0],["2023-12-08",7.25,7.32,6.89,6.97,92000.0],["2023-12-11",6.96,6.96,6.51,6.82,122400.0],["2023-12-12",6.78,6.91,6.52,6.81,128100.0],["2023-12-13",6.82,7.12,6.56,6.93,226400.0],["2023-12-14",7.12,7.83,7.01,7.76,274000.0],["2023-12-15",7.87,8.5,7.64,7.95,583400.0],["2023-12-18",7.99,8.51,7.43,7.65,137100.0],["2023-12-19",7.81,9.1,7.68,8.99,293100.0],["2023-12-20",9.01,9.19,8.665,8.69,153000.0],["2023-12-21",8.82,9.22,8.66,9.12,180300.0],["2023-12-22",9.24,9.45,9.19,9.33,113000.0],["2023-12-26",9.47,9.85,9.366,9.64,109600.0],["2023-12-27",9.86,10.35,9.61,10.09,245800.0],["2023-12-28",10.1,12.51,10.0,12.41,588900.0],["2023-12-29",12.4,12.5,11.2,11.22,364800.0],["2024-01-02",11.16,11.16,9.62,9.92,240400.0],["2024-01-03",9.59,9.82,8.81,9.0,423400.0],["2024-01-04",8.98,9.16,8.76,8.815,193600.0],["2024-01-05",8.75,9.06,8.26,8.58,192000.0],["2024-01-08",8.58,9.1,8.47,8.64,188300.0],["2024-01-09",8.42,8.87,8.39,8.42,116900.0],["2024-01-10",8.4,8.4,8.04,8.29,134400.0],["2024-01-11",8.26,8.4,7.54,7.79,224600.0],["2024-01-12",7.82,8.18,7.625,7.76,228800.0],["2024-01-16",7.69,7.83,7.38,7.76,156100.0],["2024-01-17",7.52,7.66,7.31,7.61,263200.0],["2024-01-18",7.75,7.75,7.38,7.64,185000.0],["2024-01-19",7.68,7.68,7.3,7.55,205300.0],["2024-01-22",7.65,8.33,7.65,8.29,190800.0],["2024-01-23",8.43,8.43,8.135,8.24,110500.0],["2024-01-24",8.43,8.5,7.7,7.76,146900.0],["2024-01-25",8.0,8.0,7.38,7.45,251500.0],["2024-01-26",7.45,7.61,7.32,7.4,121200.0],["2024-01-29",7.42,7.76,7.32,7.73,99500.0],["2024-01-30",7.7,7.85,7.31,7.36,126300.0],["2024-01-31",7.33,7.56,7.02,7.08,177800.0],["2024-02-01",7.19,7.38,6.9,7.21,239500.0],["2024-02-02",7.06,7.35,6.88,7.16,136500.0],["2024-02-05",6.98,7.11,6.86,7.02,116200.0],["2024-02-06",7.0,7.48,7.0,7.39,119400.0],["2024-02-07",7.45,7.47,6.9,6.94,71500.0],["2024-02-08",6.95,7.22,6.94,7.14,97200.0],["2024-02-09",7.26,7.34,7.12,7.15,81200.0],["2024-02-12",7.15,7.75,7.13,7.67,204800.0],["2024-02-13",7.38,7.42,6.96,7.13,239400.0],["2024-02-14",7.26,7.5,7.186,7.41,79600.0],["2024-02-15",7.52,7.78,7.45,7.72,122800.0],["2024-02-16",7.6,7.71,7.19,7.23,111700.0],["2024-02-20",7.07,7.34,6.92,7.12,149700.0],["2024-02-21",7.02,7.11,6.92,6.96,100800.0],["2024-02-22",7.07,7.15,6.901,7.11,97100.0],["2024-02-23",7.26,7.26,6.95,7.03,185700.0],["2024-02-26",6.95,7.11,6.94,7.0,156900.0],["2024-02-27",7.14,7.53,7.09,7.52,142100.0],["2024-02-28",7.38,7.8,7.34,7.48,91600.0],["2024-02-29",7.78,7.91,7.28,7.35,191000.0],["2024-03-01",7.45,7.45,6.94,7.35,213300.0],["2024-03-04",7.31,7.409,7.12,7.23,161000.0],["2024-03-05",7.04,7.23,6.9,6.96,197800.0],["2024-03-06",7.06,7.17,6.91,7.15,209900.0],["2024-03-07",7.23,7.245,6.9,6.94,107500.0],["2024-03-08",7.09,7.26,6.577,6.86,184300.0],["2024-03-11",6.85,7.0,6.564,6.66,229800.0],["2024-03-12",6.66,7.14,6.47,7.02,301500.0],["2024-03-13",6.93,7.3,6.93,7.05,143700.0],["2024-03-14",7.0,7.02,6.47,6.7,227900.0],["2024-03-15",6.64,6.91,6.64,6.72,190500.0],["2024-03-18",6.71,6.8,6.45,6.69,246300.0],["2024-03-19",6.65,7.007,6.64,6.81,88900.0],["2024-03-20",6.8,7.0,6.59,6.94,96600.0],["2024-03-21",7.02,7.19,6.845,6.88,95500.0],["2024-03-22",6.85,6.939,6.56,6.7,229000.0],["2024-03-25",6.74,6.86,6.43,6.55,202600.0],["2024-03-26",6.62,6.63,6.42,6.6,416200.0],["2024-03-27",6.67,6.98,6.43,6.95,188700.0],["2024-03-28",6.95,7.56,6.85,7.55,319800.0],["2024-04-01",7.56,7.56,6.81,6.9,180300.0],["2024-04-02",6.75,6.79,6.52,6.61,150300.0],["2024-04-03",6.68,6.68,6.42,6.61,117900.0],["2024-04-04",6.73,6.896,6.45,6.5,92700.0],["2024-04-05",6.46,6.58,6.35,6.42,103800.0],["2024-04-08",6.48,6.64,6.35,6.59,130800.0],["2024-04-09",6.63,7.04,6.53,6.98,170200.0],["2024-04-10",6.61,6.7,6.3,6.33,182000.0],["2024-04-11",6.39,6.55,6.33,6.43,110800.0],["2024-04-12",6.35,6.38,5.99,6.07,172900.0],["2024-04-15",6.05,6.06,5.66,5.79,149200.0],["2024-04-16",5.7,6.061,5.5,5.79,126700.0],["2024-04-17",5.99,5.99,5.5,5.59,167600.0],["2024-04-18",5.57,5.72,5.47,5.6,163000.0],["2024-04-19",5.52,5.79,5.47,5.58,251300.0],["2024-04-22",5.6,5.82,5.49,5.59,130800.0],["2024-04-23",5.59,6.09,5.52,5.56,265500.0],["2024-04-24",5.55,5.735,5.538,5.62,159200.0],["2024-04-25",5.51,5.56,5.4,5.56,147400.0],["2024-04-26",5.59,5.79,5.54,5.67,124500.0],["2024-04-29",5.72,5.98,5.72,5.755,134500.0],["2024-04-30",6.0,6.147,5.65,5.7,453700.0],["2024-05-01",5.68,6.17,5.6,5.68,270500.0],["2024-05-02",5.74,5.74,5.47,5.67,311900.0],["2024-05-03",5.86,6.07,5.6,5.65,254000.0],["2024-05-06",5.65,5.752,5.53,5.62,166300.0],["2024-05-07",5.63,5.73,5.54,5.7,199600.0],["2024-05-08",5.69,5.78,5.63,5.7,203400.0],["2024-05-09",5.76,5.945,5.71,5.76,451900.0],["2024-05-10",5.8,5.905,5.684,5.7,532500.0],["2024-05-13",5.81,6.71,5.81,6.56,1636000.0],["2024-05-14",6.71,7.48,6.676,7.15,573800.0],["2024-05-15",7.29,7.39,6.94,7.24,303900.0],["2024-05-16",7.22,7.268,6.85,6.88,225900.0],["2024-05-17",6.86,6.933,6.695,6.85,139400.0],["2024-05-20",6.85,7.03,6.77,6.85,221200.0],["2024-05-21",6.81,6.81,6.42,6.48,128000.0],["2024-05-22",6.48,6.86,6.42,6.77,156600.0],["2024-05-23",6.81,6.81,6.38,6.57,155300.0],["2024-05-24",6.62,6.62,6.4,6.48,108200.0],["2024-05-28",6.54,6.72,6.42,6.64,277900.0],["2024-05-29",6.46,6.57,6.28,6.31,149700.0],["2024-05-30",6.32,6.47,6.14,6.16,157200.0],["2024-05-31",6.23,6.56,6.13,6.3,314400.0],["2024-06-03",6.44,6.44,6.11,6.2,137200.0],["2024-06-04",6.15,6.19,5.96,5.97,129800.0],["2024-06-05",6.05,6.27,5.95,6.25,113800.0],["2024-06-06",6.2,6.27,6.12,6.25,144500.0],["2024-06-07",6.2,6.26,6.1,6.17,157200.0],["2024-06-10",6.11,6.25,5.98,6.21,149400.0],["2024-06-11",6.14,6.14,6.01,6.04,88400.0],["2024-06-12",6.3,6.43,6.12,6.13,173100.0],["2024-06-13",6.14,6.155,5.94,5.94,262000.0],["2024-06-14",5.93,5.95,5.73,5.81,227700.0],["2024-06-17",5.78,5.83,5.6,5.69,164900.0],["2024-06-18",5.68,5.715,5.45,5.49,460900.0],["2024-06-20",5.63,5.64,5.16,5.29,282600.0],["2024-06-21",5.29,5.39,5.2,5.34,284100.0],["2024-06-24",5.34,5.5,5.22,5.23,192900.0],["2024-06-25",5.29,5.31,5.07,5.14,172400.0],["2024-06-26",5.14,5.26,4.94,5.0,245100.0],["2024-06-27",5.01,5.17,4.95,5.15,296700.0],["2024-06-28",5.22,5.28,5.02,5.15,484900.0],["2024-07-01",5.14,5.205,4.73,4.77,233200.0],["2024-07-02",4.8,4.846,4.65,4.73,135400.0],["2024-07-03",4.75,4.91,4.7,4.88,97200.0],["2024-07-05",4.85,4.88,4.69,4.74,132400.0],["2024-07-08",4.77,4.9,4.735,4.88,153300.0],["2024-07-09",4.87,4.87,4.6,4.61,152200.0],["2024-07-10",4.64,4.72,4.57,4.71,194800.0],["2024-07-11",4.9,5.43,4.86,5.34,285300.0],["2024-07-12",5.44,5.73,5.3,5.32,243500.0],["2024-07-15",5.39,5.62,5.33,5.53,140100.0],["2024-07-16",5.62,6.22,5.62,6.17,247400.0],["2024-07-17",6.09,6.3,5.9,6.08,180100.0],["2024-07-18",6.02,6.135,5.62,5.78,202100.0],["2024-07-19",5.78,5.875,5.38,5.39,211000.0],["2024-07-22",5.44,5.54,5.27,5.54,109100.0],["2024-07-23",5.47,5.7,5.42,5.58,80400.0],["2024-07-24",5.49,5.67,5.35,5.38,100600.0],["2024-07-25",5.39,5.84,5.28,5.55,168100.0],["2024-07-26",5.73,5.93,5.59,5.79,141800.0],["2024-07-29",5.82,5.87,5.41,5.43,146500.0],["2024-07-30",5.49,5.62,5.28,5.56,114400.0],["2024-07-31",5.61,5.93,5.48,5.69,207000.0],["2024-08-01",5.69,5.84,5.04,5.08,238500.0],["2024-08-02",4.88,5.1,4.81,4.88,203100.0],["2024-08-05",4.56,4.9,4.35,4.63,341900.0],["2024-08-06",4.51,4.91,4.35,4.63,325600.0],["2024-08-07",4.79,4.79,4.38,4.4,196400.0],["2024-08-08",4.49,4.54,4.345,4.42,165700.0],["2024-08-09",4.41,4.5,4.33,4.35,128900.0],["2024-08-12",4.37,4.37,4.25,4.25,160200.0],["2024-08-13",4.32,4.34,4.24,4.25,169200.0],["2024-08-14",4.27,4.275,4.13,4.15,148500.0],["2024-08-15",4.27,4.48,4.2,4.36,255000.0],["2024-08-16",4.31,4.32,4.17,4.18,230900.0],["2024-08-19",4.21,4.3,4.15,4.26,343400.0],["2024-08-20",4.25,4.36,4.15,4.21,380800.0],["2024-08-21",4.25,4.29,4.16,4.22,292700.0],["2024-08-22",4.23,4.23,4.03,4.04,279400.0],["2024-08-23",4.1,4.19,4.02,4.11,239900.0],["2024-08-26",4.15,4.15,4.03,4.05,224200.0],["2024-08-27",4.0,4.07,3.92,4.05,480200.0],["2024-08-28",4.0,4.32,3.95,3.99,194900.0],["2024-08-29",4.01,4.085,3.91,3.96,123500.0],["2024-08-30",3.97,4.021,3.92,3.95,168000.0],["2024-09-03",3.9,3.98,3.71,3.72,353700.0],["2024-09-04",3.72,3.84,3.68,3.73,202200.0],["2024-09-05",3.72,3.78,3.62,3.63,152100.0],["2024-09-06",3.62,3.65,3.505,3.57,268400.0],["2024-09-09",3.57,3.63,3.485,3.49,149600.0],["2024-09-10",3.49,3.55,3.46,3.51,157900.0],["2024-09-11",3.48,3.52,3.449,3.49,184900.0],["2024-09-12",3.51,3.52,3.46,3.47,141200.0],["2024-09-13",3.52,3.64,3.51,3.6,169600.0],["2024-09-16",3.61,3.82,3.545,3.64,210000.0],["2024-09-17",3.71,3.76,3.53,3.66,251100.0],["2024-09-18",3.65,3.95,3.6,3.69,181300.0],["2024-09-19",3.84,3.93,3.73,3.84,141000.0],["2024-09-20",3.81,3.84,3.63,3.68,302400.0],["2024-09-23",3.73,3.73,3.485,3.5,167600.0],["2024-09-24",3.52,3.69,3.45,3.64,109000.0],["2024-09-25",3.61,3.636,3.425,3.45,227800.0],["2024-09-26",3.54,3.66,3.525,3.64,87400.0],["2024-09-27",3.7,3.85,3.6,3.63,98300.0],["2024-09-30",3.58,3.63,3.44,3.47,90400.0],["2024-10-01",3.45,3.48,3.37,3.4,199600.0],["2024-10-02",3.38,3.41,3.36,3.39,76300.0],["2024-10-03",3.38,3.49,3.365,3.48,126100.0],["2024-10-04",3.53,3.57,3.43,3.5,116000.0],["2024-10-07",3.5,3.59,3.4,3.44,124800.0],["2024-10-08",3.44,3.587,3.42,3.48,129500.0],["2024-10-09",3.45,3.53,3.39,3.39,134500.0],["2024-10-10",3.35,3.36,3.245,3.32,158600.0],["2024-10-11",3.32,3.59,3.32,3.47,152300.0],["2024-10-14",3.5,3.54,3.42,3.47,59600.0],["2024-10-15",3.45,3.54,3.42,3.44,60500.0],["2024-10-16",3.48,3.55,3.4,3.53,104500.0],["2024-10-17",3.53,3.54,3.33,3.43,128400.0],["2024-10-18",3.46,3.59,3.37,3.59,74900.0],["2024-10-21",3.55,3.59,3.43,3.5,69400.0],["2024-10-22",3.48,3.56,3.38,3.43,87900.0],["2024-10-23",3.38,3.43,3.3,3.41,100600.0],["2024-10-24",3.4,3.43,3.25,3.31,110300.0],["2024-10-25",3.33,3.41,3.25,3.29,99200.0],["2024-10-28",3.32,3.512,3.28,3.39,94800.0],["2024-10-29",3.38,3.395,3.28,3.32,86700.0],["2024-10-30",3.32,3.38,3.25,3.25,90500.0],["2024-10-31",3.27,3.27,3.13,3.135,162300.0],["2024-11-01",3.15,3.46,3.13,3.46,166100.0],["2024-11-04",3.42,3.436,3.26,3.34,124000.0],["2024-11-05",3.37,3.67,3.27,3.66,196300.0],["2024-11-06",3.81,4.05,3.76,3.91,203700.0],["2024-11-07",3.91,3.965,3.62,3.64,139900.0],["2024-11-08",3.63,3.642,3.44,3.57,209400.0],["2024-11-11",3.59,3.71,3.45,3.62,429300.0],["2024-11-12",3.12,3.24,2.855,2.92,1031900.0],["2024-11-13",2.82,2.86,2.33,2.34,677400.0],["2024-11-14",2.34,2.38,2.19,2.38,1401100.0],["2024-11-15",2.39,2.46,2.3,2.39,418900.0],["2024-11-18",2.4,2.56,2.35,2.36,566900.0],["2024-11-19",2.32,2.495,2.32,2.48,337900.0],["2024-11-20",2.5,2.61,2.48,2.56,372000.0],["2024-11-21",2.58,2.82,2.52,2.74,543900.0],["2024-11-22",2.73,2.74,2.545,2.56,210500.0],["2024-11-25",2.64,2.87,2.555,2.7,999700.0],["2024-11-26",2.68,2.75,2.55,2.59,164700.0],["2024-11-27",2.57,2.71,2.57,2.62,137200.0],["2024-11-29",2.61,2.76,2.56,2.74,233500.0],["2024-12-02",2.74,2.88,2.645,2.87,199100.0],["2024-12-03",2.85,2.86,2.62,2.64,195100.0],["2024-12-04",2.67,2.67,2.45,2.46,231900.0],["2024-12-05",2.44,2.47,2.33,2.34,142800.0],["2024-12-06",2.36,2.397,2.27,2.29,114700.0],["2024-12-09",2.33,2.49,2.33,2.37,171100.0],["2024-12-10",2.4,2.463,2.27,2.41,125200.0],["2024-12-11",2.43,2.43,2.26,2.26,105800.0],["2024-12-12",2.25,2.25,2.12,2.12,217000.0],["2024-12-13",2.12,2.138,2.0,2.08,193300.0],["2024-12-16",2.08,2.32,2.08,2.15,253100.0],["2024-12-17",2.14,2.179,2.01,2.03,222600.0],["2024-12-18",2.03,2.1,1.82,1.88,318200.0],["2024-12-19",1.95,1.97,1.86,1.94,199500.0],["2024-12-20",1.92,2.065,1.9,2.06,620200.0],["2024-12-23",1.96,2.01,1.83,1.9,321400.0],["2024-12-24",1.83,1.93,1.81,1.92,1365000.0],["2024-12-26",1.87,2.05,1.855,2.03,1169100.0],["2024-12-27",1.98,2.32,1.98,2.26,690000.0],["2024-12-30",2.25,2.25,2.07,2.13,526700.0],["2024-12-31",2.16,2.24,2.08,2.2,441400.0],["2025-01-02",2.25,2.3,2.15,2.19,190900.0],["2025-01-03",2.22,2.345,2.17,2.29,125000.0],["2025-01-06",2.36,2.36,2.2,2.2,331400.0],["2025-01-07",2.2,2.36,2.13,2.13,225900.0],["2025-01-08",2.1,2.115,1.982,2.02,186600.0],["2025-01-10",2.17,2.41,2.1,2.26,654400.0],["2025-01-13",2.22,2.264,2.0,2.01,361600.0],["2025-01-14",2.02,2.11,1.965,1.98,1057200.0],["2025-01-15",2.52,3.09,2.41,2.91,12218900.0],["2025-01-16",2.89,3.155,2.64,2.9,1945100.0],["2025-01-17",2.92,3.05,2.71,2.98,1348300.0],["2025-01-21",3.07,3.29,2.78,3.03,1012000.0],["2025-01-22",2.93,2.99,2.68,2.805,781900.0],["2025-01-23",2.77,2.82,2.595,2.78,490300.0],["2025-01-24",2.8,2.849,2.585,2.61,372400.0],["2025-01-27",2.58,2.7,2.4,2.47,289300.0],["2025-01-28",2.48,2.62,2.42,2.54,287000.0],["2025-01-29",2.52,2.58,2.3,2.35,296700.0],["2025-01-30",2.38,2.6,2.345,2.57,406800.0],["2025-01-31",2.61,2.73,2.48,2.5,229600.0],["2025-02-03",2.38,2.52,2.28,2.29,311100.0],["2025-02-04",2.29,2.459,2.27,2.37,264700.0],["2025-02-05",2.35,2.7,2.35,2.65,428600.0],["2025-02-06",2.66,2.671,2.5,2.55,163100.0],["2025-02-07",2.55,2.57,2.35,2.36,255700.0],["2025-02-10",2.4,2.43,2.31,2.42,232800.0],["2025-02-11",2.42,2.51,2.36,2.43,239500.0],["2025-02-12",2.37,2.61,2.29,2.54,401200.0],["2025-02-13",2.57,2.57,2.43,2.56,242300.0],["2025-02-14",2.6,2.82,2.475,2.78,459300.0],["2025-02-18",2.86,3.05,2.595,2.75,444600.0],["2025-02-19",2.71,2.884,2.615,2.66,204800.0],["2025-02-20",2.65,2.78,2.58,2.72,231800.0],["2025-02-21",2.78,2.78,2.51,2.53,195400.0],["2025-02-24",2.53,2.63,2.44,2.55,198400.0],["2025-02-25",2.51,2.58,2.35,2.41,241000.0],["2025-02-26",2.42,2.556,2.3,2.3,156900.0],["2025-02-27",2.3,2.326,2.07,2.07,240300.0],["2025-02-28",2.14,2.28,2.07,2.24,239700.0],["2025-03-03",2.25,2.25,1.92,1.98,446700.0],["2025-03-04",3.5,4.0,3.09,3.88,125555200.0],["2025-03-05",4.04,4.48,3.3,3.37,12820000.0],["2025-03-06",3.425,3.77,2.78,3.01,4007900.0],["2025-03-07",3.01,3.07,2.76,2.76,1422400.0],["2025-03-10",2.69,3.09,2.67,3.02,1735800.0],["2025-03-11",3.08,3.51,3.02,3.46,1408400.0],["2025-03-12",3.55,4.8,3.41,4.46,5117000.0],["2025-03-13",4.41,4.64,4.2,4.32,1586300.0],["2025-03-14",4.4,4.6,4.1,4.11,791000.0],["2025-03-17",4.04,4.75,3.932,4.58,1298800.0],["2025-03-18",4.5,4.57,4.12,4.29,710000.0],["2025-03-19",4.3,4.455,4.07,4.205,409200.0],["2025-03-20",4.17,4.32,4.05,4.16,431300.0],["2025-03-21",4.09,4.7,4.07,4.53,1218100.0],["2025-03-24",4.59,4.69,4.2,4.24,686400.0],["2025-03-25",4.24,4.31,3.83,4.01,912600.0],["2025-03-26",4.03,4.21,3.91,4.05,515600.0],["2025-03-27",4.04,4.18,3.89,4.01,469800.0],["2025-03-28",4.03,4.2,3.92,4.04,818600.0],["2025-03-31",3.91,4.56,3.85,4.48,1752800.0],["2025-04-01",4.48,4.57,4.05,4.07,770800.0],["2025-04-02",3.97,4.16,3.855,3.9,565200.0],["2025-04-03",3.67,3.81,3.575,3.74,542000.0],["2025-04-04",3.69,3.84,3.55,3.81,666200.0],["2025-04-07",3.69,4.03,3.6,3.81,642700.0],["2025-04-08",3.95,3.97,3.63,3.63,352200.0],["2025-04-09",3.58,4.2,3.58,4.01,488400.0],["2025-04-10",3.89,3.95,3.61,3.79,383000.0],["2025-04-11",3.83,4.25,3.79,4.21,424200.0],["2025-04-14",4.3,4.535,4.1,4.42,597400.0],["2025-04-15",4.43,4.57,4.14,4.45,556200.0],["2025-04-16",4.4,4.6,4.35,4.53,382100.0],["2025-04-17",4.55,4.96,4.47,4.755,949800.0],["2025-04-21",4.7,4.86,4.5,4.8,471300.0],["2025-04-22",4.9,5.94,4.85,5.66,1344000.0],["2025-04-23",5.8,5.85,5.39,5.4,686300.0],["2025-04-24",5.4,5.52,5.21,5.23,261600.0],["2025-04-25",5.22,5.51,5.09,5.41,318300.0],["2025-04-28",5.4,5.5,5.16,5.33,287200.0],["2025-04-29",5.32,5.66,5.22,5.47,289500.0],["2025-04-30",5.34,5.56,5.2,5.43,358000.0],["2025-05-01",5.44,5.458,5.27,5.36,192500.0],["2025-05-02",5.37,5.73,5.355,5.6,303000.0],["2025-05-05",5.6,5.66,5.38,5.4,222400.0],["2025-05-06",5.31,5.415,5.01,5.31,436700.0],["2025-05-07",5.32,5.61,5.32,5.43,237100.0],["2025-05-08",5.56,5.93,5.45,5.79,429400.0],["2025-05-09",5.77,5.813,5.574,5.62,303000.0],["2025-05-12",5.87,5.96,5.6,5.73,460800.0],["2025-05-13",5.84,6.03,4.55,4.65,1099100.0],["2025-05-14",4.7,4.715,4.2,4.32,923400.0],["2025-05-15",4.45,4.57,4.28,4.52,727300.0],["2025-05-16",4.6,4.71,4.51,4.58,496100.0],["2025-05-19",4.49,4.78,4.21,4.77,872100.0],["2025-05-20",4.76,5.18,4.74,4.94,903300.0],["2025-05-21",4.86,4.945,4.57,4.65,450900.0],["2025-05-22",4.56,4.76,4.47,4.74,376300.0],["2025-05-23",4.63,4.85,4.61,4.8,279700.0],["2025-05-27",4.9,5.5,4.82,5.44,860200.0],["2025-05-28",5.48,6.02,5.41,5.96,993900.0],["2025-05-29",6.08,6.27,5.7,5.85,600600.0],["2025-05-30",5.85,5.9,5.56,5.68,641300.0],["2025-06-02",5.445,6.05,5.445,5.95,342600.0],["2025-06-03",5.98,6.66,5.86,6.62,853900.0],["2025-06-04",6.64,7.32,6.59,6.9,742700.0],["2025-06-05",7.0,7.08,6.47,6.685,607000.0],["2025-06-06",6.78,7.1,6.75,6.94,451100.0],["2025-06-09",7.13,7.22,6.72,6.98,398400.0],["2025-06-10",7.06,7.24,6.83,7.1,547500.0],["2025-06-11",7.21,7.38,7.035,7.28,496800.0],["2025-06-12",7.22,7.38,6.9,7.19,697800.0],["2025-06-13",7.0,7.36,6.92,7.31,365200.0],["2025-06-16",7.38,7.62,7.16,7.19,1006800.0],["2025-06-17",7.1,7.56,6.86,7.35,730100.0],["2025-06-18",7.35,8.03,7.21,7.97,1022200.0],["2025-06-20",8.06,8.06,7.18,7.34,2837300.0],["2025-06-23",7.19,7.22,6.527,6.64,669300.0],["2025-06-24",6.55,6.79,6.55,6.62,388600.0],["2025-06-25",6.7,6.86,6.42,6.78,421100.0],["2025-06-26",6.79,7.05,6.58,6.74,409500.0],["2025-06-27",6.76,6.89,6.53,6.73,1318000.0],["2025-06-30",6.82,7.58,6.75,7.13,1147000.0],["2025-07-01",7.12,7.13,6.39,6.48,669200.0],["2025-07-02",6.46,6.77,6.39,6.605,516500.0],["2025-07-03",6.7,6.91,6.6,6.65,247200.0],["2025-07-07",6.6,6.613,6.33,6.41,379700.0],["2025-07-08",6.43,6.86,6.365,6.81,491400.0],["2025-07-09",6.89,7.15,6.85,7.07,275100.0],["2025-07-10",7.08,7.27,6.993,7.22,266400.0],["2025-07-11",7.17,7.23,6.82,6.94,246800.0],["2025-07-14",6.94,7.04,6.71,6.72,215900.0],["2025-07-15",6.81,6.865,6.475,6.5,254000.0],["2025-07-16",6.57,6.72,6.38,6.67,275700.0],["2025-07-17",6.74,6.956,6.626,6.78,201000.0],["2025-07-18",6.89,7.08,6.7,6.7,217900.0],["2025-07-21",6.77,7.11,6.77,6.96,256700.0],["2025-07-22",6.97,7.32,6.85,7.06,432500.0],["2025-07-23",7.12,7.44,6.983,7.33,383000.0],["2025-07-24",7.3,7.48,7.203,7.38,212200.0],["2025-07-25",7.4,7.48,7.27,7.42,180500.0],["2025-07-28",7.5,7.63,7.23,7.33,191900.0],["2025-07-29",7.4,7.48,6.94,6.95,239900.0],["2025-07-30",6.95,7.18,6.72,6.81,248800.0],["2025-07-31",6.79,6.95,6.51,6.55,359700.0],["2025-08-01",6.37,6.645,6.37,6.42,287700.0],["2025-08-04",6.51,6.62,6.39,6.52,217500.0],["2025-08-05",6.45,6.52,5.43,6.34,846500.0],["2025-08-06",6.55,6.79,6.46,6.535,470100.0],["2025-08-07",6.57,6.71,6.17,6.42,284500.0],["2025-08-08",6.49,6.67,6.167,6.33,194300.0],["2025-08-11",6.39,6.52,6.36,6.43,160200.0],["2025-08-12",6.48,6.595,6.412,6.47,246100.0],["2025-08-13",6.54,7.19,6.48,7.05,390300.0],["2025-08-14",6.95,7.44,6.79,7.07,430700.0],["2025-08-15",7.1,7.1,6.62,6.63,195100.0],["2025-08-18",6.63,6.68,6.23,6.27,189300.0],["2025-08-19",6.3,6.325,6.07,6.2,264500.0],["2025-08-20",6.22,6.22,5.88,5.98,211700.0],["2025-08-21",5.94,6.07,5.852,6.02,152400.0],["2025-08-22",6.06,6.49,5.98,6.45,276000.0],["2025-08-25",6.44,6.53,6.21,6.27,210800.0],["2025-08-26",6.29,6.5,6.28,6.37,157400.0],["2025-08-27",6.34,6.41,6.28,6.3,147800.0],["2025-08-28",6.35,6.415,6.205,6.26,188000.0],["2025-08-29",6.31,6.31,6.135,6.25,231000.0],["2025-09-02",6.16,6.315,5.82,5.94,280000.0],["2025-09-03",5.91,5.965,5.5,5.52,374400.0],["2025-09-04",5.51,5.6,5.32,5.5,427300.0],["2025-09-05",5.59,5.67,5.365,5.44,238500.0],["2025-09-08",5.46,5.78,5.41,5.64,327300.0],["2025-09-09",5.61,5.7,5.46,5.65,298600.0],["2025-09-10",5.7,5.72,5.55,5.7,409300.0],["2025-09-11",5.72,5.828,5.6,5.72,358400.0],["2025-09-12",5.71,5.71,5.52,5.6,341000.0],["2025-09-15",5.63,6.07,5.59,6.02,266400.0],["2025-09-16",6.08,6.315,6.015,6.16,373900.0],["2025-09-17",6.17,6.79,6.13,6.53,619600.0],["2025-09-18",6.63,6.99,6.53,6.82,510200.0],["2025-09-19",6.86,7.465,6.86,7.3,761200.0],["2025-09-22",7.25,7.65,7.16,7.55,549500.0],["2025-09-23",7.57,7.64,7.38,7.55,577200.0],["2025-09-24",7.59,7.62,7.3,7.56,288100.0],["2025-09-25",7.49,8.285,7.402,8.22,725600.0],["2025-09-26",8.26,8.26,7.582,8.01,676300.0],["2025-09-29",8.01,8.21,7.955,8.15,331500.0],["2025-09-30",8.15,8.79,8.07,8.76,442100.0],["2025-10-01",8.64,9.0,8.555,8.99,567300.0],["2025-10-02",9.05,9.085,8.64,8.75,317300.0],["2025-10-03",8.77,9.08,8.75,9.07,431800.0],["2025-10-06",9.19,9.19,8.74,8.76,579800.0],["2025-10-07",8.78,9.15,8.56,8.91,539100.0],["2025-10-08",8.86,9.19,8.86,9.15,295900.0],["2025-10-09",9.19,9.22,8.8,8.8,266700.0],["2025-10-10",8.8,8.88,7.95,8.0,330700.0],["2025-10-13",8.25,8.25,7.71,7.87,301700.0],["2025-10-14",7.74,8.39,7.66,8.19,222300.0],["2025-10-15",8.36,8.74,8.275,8.6,241800.0],["2025-10-16",8.62,9.18,8.61,8.68,298300.0],["2025-10-17",8.57,8.71,8.35,8.56,205800.0],["2025-10-20",8.69,9.34,8.69,8.99,405900.0],["2025-10-21",9.01,9.07,8.745,8.77,196400.0],["2025-10-22",8.77,8.795,8.13,8.3,253600.0],["2025-10-23",8.3,8.755,8.3,8.4,211900.0],["2025-10-24",8.53,8.76,8.44,8.51,171200.0],["2025-10-27",8.51,8.65,8.15,8.33,183600.0],["2025-10-28",8.37,9.2,7.875,7.99,394900.0],["2025-10-29",8.03,8.16,7.58,7.69,217700.0],["2025-10-30",7.73,7.835,7.43,7.63,321600.0],["2025-10-31",7.64,8.183,7.59,7.98,166000.0],["2025-11-03",7.97,8.12,7.715,7.93,369400.0],["2025-11-04",7.67,7.92,7.585,7.75,327700.0],["2025-11-05",7.74,8.15,7.53,8.1,343000.0],["2025-11-06",8.02,8.02,7.61,7.8,375100.0],["2025-11-07",7.69,7.94,7.33,7.38,518500.0],["2025-11-10",6.1,6.94,6.0,6.395,519800.0],["2025-11-11",6.25,6.25,5.84,5.895,585600.0],["2025-11-12",6.298,6.298,5.865,5.9,506900.0],["2025-11-13",5.83,6.0,5.77,5.81,487200.0],["2025-11-14",5.7,5.815,5.48,5.48,297300.0],["2025-11-17",5.44,5.56,5.34,5.38,265100.0],["2025-11-18",5.31,5.42,5.26,5.35,265200.0],["2025-11-19",5.35,5.67,5.26,5.6,454700.0],["2025-11-20",5.74,5.97,5.55,5.7,552600.0],["2025-11-21",5.68,5.94,5.53,5.91,746500.0],["2025-11-24",5.93,6.38,5.93,6.18,424900.0],["2025-11-25",6.18,6.64,6.18,6.46,530000.0],["2025-11-26",6.45,6.58,6.13,6.41,381500.0],["2025-11-28",6.42,6.435,6.155,6.35,355200.0],["2025-12-01",6.16,6.19,5.88,6.14,340700.0],["2025-12-02",6.16,6.16,5.91,6.09,250900.0],["2025-12-03",6.1,6.33,5.94,6.22,366300.0],["2025-12-04",6.21,6.65,6.01,6.65,340400.0],["2025-12-05",6.67,6.68,6.34,6.57,379100.0],["2025-12-08",6.63,6.825,6.42,6.68,319700.0],["2025-12-09",6.65,6.81,6.48,6.56,337300.0],["2025-12-10",6.54,6.7,6.26,6.58,332100.0],["2025-12-11",6.57,6.58,6.379,6.4,199700.0],["2025-12-12",6.4,6.4,5.93,5.98,450100.0],["2025-12-15",6.03,6.04,5.73,5.91,598500.0],["2025-12-16",5.87,6.0,5.67,5.78,501600.0],["2025-12-17",5.78,6.02,5.64,5.66,476600.0],["2025-12-18",5.74,5.84,5.3,5.43,930800.0],["2025-12-19",5.44,5.84,5.44,5.84,2817800.0],["2025-12-22",5.9,6.09,5.85,5.93,481000.0],["2025-12-23",5.89,5.9,5.3,5.41,692000.0],["2025-12-24",5.42,5.45,5.255,5.45,361100.0],["2025-12-26",5.43,5.46,5.26,5.41,411700.0],["2025-12-29",5.34,5.5,5.24,5.33,306500.0],["2025-12-30",5.32,5.36,5.175,5.21,436500.0],["2025-12-31",5.21,5.35,5.16,5.25,285600.0],["2026-01-02",5.27,5.27,5.025,5.09,296600.0],["2026-01-05",5.12,5.595,5.12,5.48,359100.0],["2026-01-06",5.46,5.46,5.2,5.4,491700.0],["2026-01-07",5.42,5.49,5.31,5.45,250900.0],["2026-01-08",5.3,5.47,5.3,5.42,196500.0],["2026-01-09",5.45,5.568,5.375,5.4,264700.0],["2026-01-12",5.39,5.61,5.36,5.48,222400.0],["2026-01-13",5.53,5.55,5.35,5.37,263500.0],["2026-01-14",5.37,5.51,5.35,5.44,210900.0],["2026-01-15",5.45,5.65,5.43,5.52,299100.0],["2026-01-16",5.53,5.715,5.44,5.47,225800.0],["2026-01-20",6.54,6.89,6.192,6.52,848300.0],["2026-01-21",6.53,6.94,6.35,6.73,669600.0],["2026-01-22",6.77,7.04,6.65,7.0,554300.0],["2026-01-23",7.05,7.47,6.77,6.84,592300.0],["2026-01-26",6.82,6.82,6.465,6.64,318300.0],["2026-01-27",6.64,6.895,6.51,6.83,284100.0],["2026-01-28",6.84,6.845,6.51,6.56,351400.0],["2026-01-29",6.56,6.62,6.23,6.35,313800.0],["2026-01-30",6.27,6.505,6.21,6.31,276400.0],["2026-02-02",6.27,6.445,6.06,6.19,554400.0],["2026-02-03",6.25,6.44,6.17,6.44,403400.0],["2026-02-04",6.41,6.61,6.19,6.33,358500.0],["2026-02-05",6.32,6.425,6.11,6.2,505300.0],["2026-02-06",6.35,6.64,6.28,6.55,404400.0],["2026-02-09",6.54,6.94,6.42,6.89,241800.0],["2026-02-10",6.87,6.95,6.69,6.77,202600.0],["2026-02-11",6.84,6.84,6.33,6.6,267700.0],["2026-02-12",6.64,6.694,6.23,6.41,274900.0],["2026-02-13",6.42,6.69,6.4,6.49,171900.0],["2026-02-17",6.31,6.8,6.31,6.76,184600.0],["2026-02-18",6.75,7.16,6.69,6.88,230600.0],["2026-02-19",7.01,7.02,6.82,6.99,143300.0],["2026-02-20",6.91,7.05,6.56,6.67,328000.0],["2026-02-23",6.7,6.745,6.36,6.49,371900.0],["2026-02-24",6.39,6.92,6.39,6.79,191900.0],["2026-02-25",6.86,6.925,6.72,6.82,131000.0],["2026-02-26",6.81,6.99,6.75,6.96,133200.0],["2026-02-27",6.84,6.98,6.795,6.9,181500.0],["2026-03-02",6.72,7.0,6.48,6.61,387600.0],["2026-03-03",7.75,7.9,6.075,6.32,657200.0],["2026-03-04",6.32,6.965,6.32,6.74,408500.0],["2026-03-05",6.64,6.93,6.56,6.75,325100.0],["2026-03-06",6.61,6.64,6.0,6.26,369300.0],["2026-03-09",6.07,6.42,5.9,6.365,302800.0],["2026-03-10",6.28,6.49,5.973,6.26,270500.0],["2026-03-11",6.24,6.37,6.14,6.26,173900.0],["2026-03-12",6.12,6.295,5.99,6.01,273700.0],["2026-03-13",6.11,6.14,5.94,6.07,178300.0],["2026-03-16",6.18,6.35,6.04,6.09,214500.0],["2026-03-17",6.13,6.31,6.085,6.22,229800.0],["2026-03-18",6.16,6.17,5.95,5.99,282000.0],["2026-03-19",5.83,6.22,5.75,6.09,281800.0],["2026-03-20",6.07,6.15,5.905,6.11,441400.0],["2026-03-23",6.25,6.25,6.03,6.11,552700.0],["2026-03-24",6.04,6.39,6.04,6.27,186500.0],["2026-03-25",6.39,6.52,6.22,6.32,196400.0],["2026-03-26",6.23,6.35,6.11,6.14,155400.0],["2026-03-27",5.96,6.09,5.73,5.78,225800.0],["2026-03-30",5.81,6.04,5.7,5.75,196700.0],["2026-03-31",5.87,6.165,5.87,6.12,309700.0],["2026-04-01",6.17,6.355,6.17,6.21,254900.0],["2026-04-02",6.06,6.65,6.05,6.61,175800.0],["2026-04-06",6.63,6.89,6.57,6.85,228900.0],["2026-04-07",6.75,6.835,6.53,6.76,287700.0],["2026-04-08",7.21,7.27,6.91,7.03,396800.0],["2026-04-09",6.97,7.1,6.82,6.96,297000.0],["2026-04-10",7.0,7.15,6.87,7.14,244500.0],["2026-04-13",7.12,7.245,7.02,7.2,250900.0],["2026-04-14",7.23,7.72,7.18,7.32,247400.0],["2026-04-15",7.33,7.49,7.24,7.37,182900.0],["2026-04-16",7.36,7.43,7.11,7.42,187800.0],["2026-04-17",7.54,7.54,7.16,7.16,317500.0],["2026-04-20",7.09,7.47,7.03,7.3,264500.0],["2026-04-21",7.17,7.539,7.17,7.26,286400.0],["2026-04-22",7.31,7.475,7.11,7.13,226200.0],["2026-04-23",7.14,7.14,6.6,6.76,209300.0],["2026-04-24",6.8,7.06,6.68,6.74,127200.0],["2026-04-27",6.73,6.93,6.66,6.74,133300.0],["2026-04-28",6.67,6.78,6.6,6.74,196600.0],["2026-04-29",6.74,6.82,6.46,6.5,403800.0],["2026-04-30",6.52,6.87,6.445,6.83,194000.0],["2026-05-01",6.86,7.03,6.76,6.81,213800.0],["2026-05-04",6.77,6.93,6.54,6.55,252400.0],["2026-05-05",6.62,7.12,6.54,7.09,451700.0],["2026-05-06",7.59,8.2,6.51,8.06,630400.0],["2026-05-07",8.08,8.22,7.93,8.08,543600.0],["2026-05-08",8.07,8.2,7.78,8.17,416200.0],["2026-05-11",8.12,8.355,7.855,7.93,214100.0],["2026-05-12",7.76,7.86,7.62,7.65,210700.0],["2026-05-13",7.38,7.91,7.38,7.54,178300.0],["2026-05-14",7.53,7.775,7.26,7.3,151400.0],["2026-05-15",7.39,7.39,6.87,6.9,259000.0],["2026-05-18",6.95,7.1,6.63,6.64,181100.0],["2026-05-19",6.55,6.8,6.51,6.78,235100.0],["2026-05-20",6.81,7.15,6.795,6.98,201900.0],["2026-05-21",6.92,7.17,6.86,7.12,187300.0],["2026-05-22",7.21,7.47,7.21,7.28,182300.0],["2026-05-26",7.35,7.94,7.35,7.92,272700.0],["2026-05-27",8.01,8.31,7.99,8.16,292600.0],["2026-05-28",8.21,9.03,8.13,8.93,642300.0],["2026-05-29",9.0,9.0,8.36,8.41,337100.0],["2026-06-01",8.25,8.675,7.955,8.63,384600.0],["2026-06-02",8.71,8.95,8.55,8.85,301700.0],["2026-06-03",8.83,8.87,8.61,8.66,283900.0],["2026-06-04",8.625,9.0,8.61,8.82,357400.0],["2026-06-05",8.59,8.65,7.85,7.93,242200.0],["2026-06-08",8.14,8.37,8.05,8.1,139100.0],["2026-06-09",8.17,8.365,7.595,7.99,215500.0],["2026-06-10",7.92,8.23,7.85,8.01,160100.0],["2026-06-11",8.32,8.39,7.975,8.22,179900.0],["2026-06-12",8.25,8.43,8.18,8.27,172300.0],["2026-06-15",8.62,8.802,8.46,8.62,159400.0],["2026-06-16",8.63,8.85,8.59,8.64,175700.0],["2026-06-17",8.62,8.85,8.49,8.58,208800.0],["2026-06-18",8.76,8.92,8.21,8.85,1063700.0],["2026-06-22",8.92,8.99,8.56,8.66,340700.0],["2026-06-23",8.53,9.08,8.48,8.73,255400.0],["2026-06-24",8.56,9.265,8.56,8.97,371700.0],["2026-06-25",9.05,9.2,8.87,8.98,398800.0],["2026-06-26",8.8,9.22,8.72,8.78,1226800.0],["2026-06-29",8.74,8.97,8.483,8.81,241900.0],["2026-06-30",8.86,8.97,8.66,8.7,209200.0],["2026-07-01",8.64,8.96,8.56,8.88,254100.0],["2026-07-02",8.93,9.13,8.645,8.69,190200.0],["2026-07-06",8.71,8.87,8.4,8.42,219000.0],["2026-07-07",8.31,8.415,7.98,8.07,296100.0],["2026-07-08",8.17,8.17,7.675,7.88,307800.0],["2026-07-09",7.9,8.69,7.85,8.13,172700.0],["2026-07-10",8.09,8.21,7.96,8.1,169400.0],["2026-07-13",7.97,8.06,7.81,7.95,122100.0],["2026-07-14",8.12,8.25,7.885,8.16,248300.0],["2026-07-15",8.16,8.345,8.01,8.05,205400.0],["2026-07-16",7.98,8.03,7.215,7.41,280200.0],["2026-07-17",7.23,7.48,7.04,7.35,270400.0],["2026-07-20",7.34,7.41,6.96,7.03,261800.0],["2026-07-21",7.11,7.36,7.01,7.35,313700.0],["2026-07-22",7.38,7.7,7.22,7.24,231100.0],["2026-07-23",7.07,7.4,7.01,7.11,253000.0],["2026-07-24",7.17,7.23,6.945,7.14,348800.0],["2026-07-27",7.42,7.46,6.95,7.13,229300.0],["2026-07-28",7.13,7.24,6.9,7.03,146000.0],["2026-07-29",7.33,7.92,7.21,7.6,758000.0],["2026-07-30",7.76,7.865,7.505,7.64,299203.0],["2026-07-31",7.56,8.01,7.53,8.01,335294.547741],["2026-08-06",8.35,8.49,8.25,8.3,243148.253477],["2026-08-07",8.37,8.88,8.2987,8.88,322948.406855],["2026-08-10",8.8,9.08,8.64,8.8,350058.980197],["2026-08-11",9.07,10.34,8.79,10.01,1620156.692095],["2026-08-12",10.15,10.52,9.3,10.02,858415.025616],["2026-08-13",10.05,10.39,9.905,10.11,518966.08073]]}