{"t":"NBTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-11",18.15,19.33,16.0,16.98,624500.0],["2020-12-14",17.45,17.45,15.89,15.95,220000.0],["2020-12-15",16.2,16.777,16.2,16.6,25600.0],["2020-12-16",17.47,21.55,17.04,18.75,194400.0],["2020-12-17",19.35,20.9,19.023,19.4,130000.0],["2020-12-18",19.85,19.85,18.23,18.43,56000.0],["2020-12-21",18.25,18.25,16.71,17.035,60000.0],["2020-12-22",17.1,17.44,16.52,16.61,10200.0],["2020-12-23",17.53,17.98,17.17,17.98,33900.0],["2020-12-24",18.23,18.28,16.81,17.24,17200.0],["2020-12-28",16.95,17.045,16.3,16.6,34800.0],["2020-12-29",16.47,17.03,16.305,16.41,52800.0],["2020-12-30",16.55,17.1,16.54,16.73,6300.0],["2020-12-31",16.7,17.28,16.1,16.5,15500.0],["2021-01-04",16.94,17.0,16.24,16.5,40300.0],["2021-01-05",17.64,19.93,17.23,19.18,85400.0],["2021-01-06",18.49,19.99,18.39,19.3,101800.0],["2021-01-07",18.7,19.18,18.08,18.21,77300.0],["2021-01-08",19.08,19.34,18.525,19.08,12700.0],["2021-01-11",18.66,19.49,18.5,18.82,8200.0],["2021-01-12",18.64,19.9,18.58,18.75,25200.0],["2021-01-13",18.69,19.09,18.17,18.69,11000.0],["2021-01-14",18.55,19.181,17.8,18.12,24900.0],["2021-01-15",19.09,19.57,18.66,18.75,35500.0],["2021-01-19",19.73,20.63,18.43,19.1,28600.0],["2021-01-20",19.73,20.0,19.28,19.68,26600.0],["2021-01-21",19.49,19.56,19.2,19.485,4500.0],["2021-01-22",18.74,19.0,18.42,19.0,7500.0],["2021-01-25",17.9,18.145,17.046,17.77,68600.0],["2021-01-26",18.05,18.05,17.32,17.47,13800.0],["2021-01-27",17.39,17.82,16.8,16.91,17700.0],["2021-01-28",17.6,17.6,16.98,17.01,2300.0],["2021-01-29",17.4,17.45,16.6,16.67,12900.0],["2021-02-01",17.89,18.43,17.41,18.0,17000.0],["2021-02-02",17.74,18.012,17.43,17.91,11300.0],["2021-02-03",17.694,17.95,17.25,17.31,3700.0],["2021-02-04",17.94,18.29,17.67,17.71,7300.0],["2021-02-05",18.02,18.45,17.91,17.93,5700.0],["2021-02-08",18.46,18.46,18.012,18.03,6300.0],["2021-02-09",18.2,18.21,17.86,17.93,3500.0],["2021-02-10",18.48,18.48,17.98,18.19,9300.0],["2021-02-11",18.2,18.29,17.58,17.61,15600.0],["2021-02-12",17.628,18.0,17.56,17.87,6400.0],["2021-02-16",17.62,18.0,17.6,18.0,5700.0],["2021-02-17",17.8,18.15,17.5,17.56,10100.0],["2021-02-18",17.48,17.48,16.86,16.87,18900.0],["2021-02-19",17.388,17.5,17.01,17.35,7300.0],["2021-02-22",17.22,17.4,17.2,17.25,5200.0],["2021-02-23",16.842,17.0,16.7,16.7,10200.0],["2021-02-24",16.87,17.03,16.803,16.803,3000.0],["2021-02-25",16.84,16.975,16.35,16.577,6400.0],["2021-02-26",16.51,16.85,16.445,16.616,3700.0],["2021-03-01",16.25,16.82,16.25,16.779,1200.0],["2021-03-02",16.81,16.81,16.67,16.67,1000.0],["2021-03-03",17.05,17.05,16.49,16.49,5500.0],["2021-03-04",16.44,16.44,15.05,15.51,10700.0],["2021-03-05",15.32,15.55,15.06,15.5,5300.0],["2021-03-08",15.31,15.791,15.31,15.46,5200.0],["2021-03-09",15.92,16.49,15.92,16.2,14200.0],["2021-03-10",16.47,16.47,16.321,16.321,1600.0],["2021-03-11",16.82,16.82,16.43,16.65,1500.0],["2021-03-12",16.27,16.752,16.209,16.209,700.0],["2021-03-15",16.3,16.53,16.16,16.16,2000.0],["2021-03-16",16.09,16.44,16.09,16.44,800.0],["2021-03-17",16.14,16.14,15.75,15.75,2200.0],["2021-03-18",15.75,15.75,15.75,15.75,0.0],["2021-03-19",15.75,15.75,15.3,15.5,4400.0],["2021-03-22",16.08,16.08,16.08,16.08,500.0],["2021-03-23",15.348,15.348,15.348,15.348,100.0],["2021-03-24",15.25,15.565,15.25,15.275,2300.0],["2021-03-25",15.275,15.275,15.275,15.275,0.0],["2021-03-26",15.692,15.692,14.6,14.946,7600.0],["2021-03-29",15.5,15.74,14.96,15.235,21200.0],["2021-03-30",15.1,15.3,15.087,15.18,17100.0],["2021-03-31",15.35,15.8,12.85,15.04,94100.0],["2021-04-01",15.878,15.878,15.51,15.66,4000.0],["2021-04-05",16.055,16.055,15.53,15.545,5100.0],["2021-04-06",15.3,15.3,15.3,15.3,400.0],["2021-04-07",15.97,15.97,15.13,15.13,900.0],["2021-04-08",16.232,16.6,16.01,16.01,1300.0],["2021-04-09",16.31,16.88,15.86,16.2,25700.0],["2021-04-12",16.18,16.18,16.0,16.0,600.0],["2021-04-13",15.66,15.7,15.66,15.66,1100.0],["2021-04-14",15.904,16.58,15.37,15.37,2900.0],["2021-04-15",16.631,16.81,16.53,16.6,1100.0],["2021-04-16",16.388,16.445,16.38,16.38,1300.0],["2021-04-19",16.35,16.55,16.35,16.55,700.0],["2021-04-20",15.55,15.55,15.55,15.55,200.0],["2021-04-21",15.325,16.077,15.325,16.077,500.0],["2021-04-22",15.307,15.65,15.307,15.65,3100.0],["2021-04-23",15.61,16.38,15.61,16.38,700.0],["2021-04-26",16.135,16.135,15.89,16.022,1100.0],["2021-04-27",16.022,16.022,16.022,16.022,0.0],["2021-04-28",16.033,16.033,15.92,15.92,1100.0],["2021-04-29",15.92,15.92,15.92,15.92,0.0],["2021-04-30",15.96,15.96,15.47,15.47,800.0],["2021-05-03",15.47,15.47,15.47,15.47,0.0],["2021-05-04",15.583,15.6,15.5,15.6,1700.0],["2021-05-05",14.9,15.512,14.9,15.512,700.0],["2021-05-06",14.41,14.527,14.27,14.3,2900.0],["2021-05-07",14.7,15.32,14.7,15.06,2600.0],["2021-05-10",14.892,15.35,14.35,15.31,12300.0],["2021-05-11",14.348,15.5,14.348,15.5,2700.0],["2021-05-12",15.185,15.185,14.75,14.75,1400.0],["2021-05-13",14.98,15.2,14.98,15.2,700.0],["2021-05-14",14.9,15.47,14.9,15.47,1000.0],["2021-05-17",15.64,15.65,15.6,15.65,800.0],["2021-05-18",15.65,15.65,15.65,15.65,0.0],["2021-05-19",15.5,15.5,15.5,15.5,500.0],["2021-05-20",15.626,15.626,15.44,15.44,700.0],["2021-05-21",16.15,16.16,16.15,16.16,500.0],["2021-05-24",16.037,16.037,15.75,15.75,500.0],["2021-05-25",15.75,15.75,15.75,15.75,0.0],["2021-05-26",16.255,16.255,15.5,15.89,15800.0],["2021-05-27",16.25,16.4,16.25,16.33,14000.0],["2021-05-28",17.25,17.25,17.12,17.12,900.0],["2021-06-01",17.502,17.63,17.39,17.39,2600.0],["2021-06-02",17.39,17.39,17.39,17.39,0.0],["2021-06-03",16.8,16.8,16.354,16.354,1700.0],["2021-06-04",17.51,18.0,17.448,17.79,4900.0],["2021-06-07",17.25,17.27,17.2,17.2,3900.0],["2021-06-08",17.2,17.2,17.2,17.2,1100.0],["2021-06-09",16.35,16.48,16.35,16.35,3300.0],["2021-06-10",16.35,16.35,16.0,16.0,3800.0],["2021-06-11",16.01,16.01,15.6,15.61,4400.0],["2021-06-14",15.61,15.61,15.61,15.61,0.0],["2021-06-15",15.48,15.48,15.48,15.48,100.0],["2021-06-16",15.34,15.38,14.84,14.84,2000.0],["2021-06-17",14.89,14.89,14.89,14.89,200.0],["2021-06-18",14.52,14.52,14.52,14.52,300.0],["2021-06-21",14.55,14.55,14.42,14.42,1200.0],["2021-06-22",14.42,14.42,14.42,14.42,0.0],["2021-06-23",14.42,14.42,14.42,14.42,900.0],["2021-06-24",14.26,14.26,13.81,14.0,2500.0],["2021-06-25",14.56,14.61,14.34,14.4,1400.0],["2021-06-28",14.4,14.4,14.4,14.4,0.0],["2021-06-29",14.27,14.27,14.27,14.27,1000.0],["2021-06-30",13.88,13.929,13.766,13.78,2500.0],["2021-07-01",13.816,14.38,13.816,14.38,1300.0],["2021-07-02",14.302,14.38,13.727,13.727,1500.0],["2021-07-06",14.68,14.68,14.22,14.34,2200.0],["2021-07-07",14.39,14.76,14.39,14.76,1400.0],["2021-07-08",14.505,14.75,14.505,14.75,300.0],["2021-07-09",14.723,14.723,14.245,14.48,1400.0],["2021-07-12",14.32,14.84,14.32,14.84,1600.0],["2021-07-13",14.01,14.01,14.01,14.01,300.0],["2021-07-14",15.09,15.27,15.0,15.0,1700.0],["2021-07-15",15.0,15.0,15.0,15.0,200.0],["2021-07-16",14.938,14.941,14.938,14.941,400.0],["2021-07-19",14.66,14.66,14.66,14.66,200.0],["2021-07-20",14.0,14.0,13.167,13.97,3600.0],["2021-07-21",13.3,14.34,13.05,14.24,49000.0],["2021-07-22",13.95,13.95,13.95,13.95,1300.0],["2021-07-23",13.82,13.82,13.82,13.82,200.0],["2021-07-26",14.034,14.034,14.034,14.034,200.0],["2021-07-27",13.65,14.24,13.371,13.675,3400.0],["2021-07-28",14.22,14.4,14.062,14.36,4000.0],["2021-07-29",14.23,14.65,14.205,14.608,1400.0],["2021-07-30",14.726,14.726,14.726,14.726,600.0],["2021-08-02",14.17,14.56,14.1,14.1,1500.0],["2021-08-03",14.1,14.1,14.05,14.05,800.0],["2021-08-04",13.84,13.84,13.27,13.56,7500.0],["2021-08-05",13.64,13.85,13.48,13.7,8100.0],["2021-08-06",13.74,14.15,13.63,13.63,5400.0],["2021-08-09",13.43,13.43,13.208,13.208,600.0],["2021-08-10",13.208,13.208,13.208,13.208,0.0],["2021-08-11",13.32,13.38,13.303,13.303,1000.0],["2021-08-12",12.87,12.9,12.87,12.9,500.0],["2021-08-13",12.9,12.9,12.9,12.9,0.0],["2021-08-16",13.0,13.0,13.0,13.0,100.0],["2021-08-17",12.57,12.57,12.16,12.54,2100.0],["2021-08-18",12.54,12.54,12.54,12.54,0.0],["2021-08-19",12.72,12.72,12.433,12.433,800.0],["2021-08-20",12.433,12.433,12.433,12.433,0.0],["2021-08-23",12.433,12.433,12.433,12.433,0.0],["2021-08-24",12.713,13.11,12.713,13.11,300.0],["2021-08-25",13.078,13.078,13.078,13.078,300.0],["2021-08-26",13.078,13.078,13.078,13.078,0.0],["2021-08-27",13.078,13.078,13.078,13.078,0.0],["2021-08-30",13.16,13.96,13.01,13.96,2700.0],["2021-08-31",13.555,13.555,12.6,12.6,1300.0],["2021-09-01",14.14,14.14,14.14,14.14,500.0],["2021-09-02",13.93,13.93,13.93,13.93,400.0],["2021-09-03",13.93,13.93,13.93,13.93,100.0],["2021-09-07",13.2,13.38,13.01,13.196,5400.0],["2021-09-08",12.6,12.86,12.6,12.86,4200.0],["2021-09-09",13.693,13.693,13.693,13.693,800.0],["2021-09-10",12.64,12.64,12.133,12.184,2900.0],["2021-09-13",12.02,12.02,11.8,12.01,2100.0],["2021-09-14",12.17,12.37,12.16,12.24,2900.0],["2021-09-15",12.05,12.05,11.95,11.968,1700.0],["2021-09-16",12.15,12.15,11.53,12.0,3200.0],["2021-09-17",12.0,12.0,12.0,12.0,0.0],["2021-09-20",12.16,12.16,11.644,11.644,600.0],["2021-09-21",11.78,11.78,11.78,11.78,700.0],["2021-09-22",11.81,12.41,11.809,12.01,1800.0],["2021-09-23",12.27,12.27,11.834,11.834,800.0],["2021-09-24",11.834,11.834,11.834,11.834,0.0],["2021-09-27",11.53,11.53,11.53,11.53,1300.0],["2021-09-28",12.005,12.005,11.636,11.636,300.0],["2021-09-29",11.586,11.98,11.55,11.98,10200.0],["2021-09-30",11.53,11.58,11.34,11.36,3800.0],["2021-10-01",11.289,11.31,11.2,11.27,2300.0],["2021-10-04",10.92,10.955,10.51,10.51,1300.0],["2021-10-05",11.0,11.0,11.0,11.0,400.0],["2021-10-06",10.6,10.6,10.6,10.6,300.0],["2021-10-07",11.4,12.55,11.4,12.0,5300.0],["2021-10-08",12.7,12.7,12.06,12.06,3400.0],["2021-10-11",11.52,12.745,11.05,11.53,25200.0],["2021-10-12",11.8,12.18,11.707,11.707,2800.0],["2021-10-13",12.28,12.28,12.28,12.28,400.0],["2021-10-14",12.58,12.58,12.38,12.39,1500.0],["2021-10-15",11.942,12.97,11.942,12.82,1000.0],["2021-10-18",12.5,12.5,12.3,12.3,500.0],["2021-10-19",12.41,12.41,12.41,12.41,100.0],["2021-10-20",13.37,13.37,12.84,12.931,4900.0],["2021-10-21",13.23,13.23,13.04,13.04,4900.0],["2021-10-22",13.2,13.2,12.79,12.79,500.0],["2021-10-25",12.72,12.72,12.43,12.6,2800.0],["2021-10-26",12.2,12.2,11.64,11.89,5400.0],["2021-10-27",11.65,11.65,11.22,11.591,2400.0],["2021-10-28",11.09,11.2,11.09,11.2,1200.0],["2021-10-29",10.75,10.75,10.145,10.43,9100.0],["2021-11-01",10.978,10.978,10.865,10.865,500.0],["2021-11-02",10.865,10.865,10.865,10.865,0.0],["2021-11-03",10.45,10.45,10.449,10.449,800.0],["2021-11-04",10.24,10.35,9.48,10.35,4200.0],["2021-11-05",10.12,10.56,10.1,10.56,1100.0],["2021-11-08",10.14,10.325,10.06,10.3,3000.0],["2021-11-09",10.3,10.3,10.3,10.3,0.0],["2021-11-10",10.0,10.0,9.675,9.7,4100.0],["2021-11-11",9.73,9.75,9.73,9.75,600.0],["2021-11-12",9.39,9.78,9.39,9.78,1200.0],["2021-11-15",9.69,9.765,9.24,9.5,1000.0],["2021-11-16",9.49,9.55,9.49,9.55,500.0],["2021-11-17",9.38,9.38,9.38,9.38,300.0],["2021-11-18",9.37,9.386,9.095,9.095,1700.0],["2021-11-19",9.28,9.28,9.27,9.27,600.0],["2021-11-22",9.0,9.76,9.0,9.02,6600.0],["2021-11-23",8.81,8.85,8.0,8.0,3000.0],["2021-11-24",8.5,8.98,8.5,8.58,2900.0],["2021-11-26",8.44,8.44,8.44,8.44,300.0],["2021-11-29",8.9,8.9,8.05,8.05,500.0],["2021-11-30",8.54,8.54,8.48,8.48,700.0],["2021-12-01",8.48,8.48,8.48,8.48,0.0],["2021-12-02",8.48,8.48,8.48,8.48,0.0],["2021-12-03",8.48,8.48,8.48,8.48,300.0],["2021-12-06",8.21,8.21,7.79,7.83,3800.0],["2021-12-07",8.2,8.33,6.51,7.13,73100.0],["2021-12-08",7.97,8.14,7.78,7.96,38200.0],["2021-12-09",8.51,8.53,8.19,8.21,5300.0],["2021-12-10",8.02,8.07,7.96,7.96,4600.0],["2021-12-13",7.81,7.81,7.81,7.81,300.0],["2021-12-14",7.78,7.78,7.625,7.75,2200.0],["2021-12-15",7.52,7.52,7.44,7.44,1000.0],["2021-12-16",7.92,7.92,7.92,7.92,300.0],["2021-12-17",7.71,7.79,7.71,7.79,1100.0],["2021-12-20",7.83,7.96,7.67,7.78,5300.0],["2021-12-21",7.95,8.12,7.95,8.05,1700.0],["2021-12-22",8.1,8.26,7.855,7.94,16800.0],["2021-12-23",7.86,7.87,7.86,7.87,2000.0],["2021-12-27",7.92,7.96,7.75,7.96,5000.0],["2021-12-28",7.98,8.08,7.822,7.865,3700.0],["2021-12-29",7.88,7.88,7.721,7.85,3300.0],["2021-12-30",8.12,8.259,7.98,8.0,10100.0],["2021-12-31",8.04,8.275,8.02,8.1,2200.0],["2022-01-03",8.43,8.47,8.43,8.47,1500.0],["2022-01-04",8.31,8.31,7.86,7.86,9100.0],["2022-01-05",8.152,8.152,8.0,8.0,400.0],["2022-01-06",10.01,10.42,9.5,9.85,42100.0],["2022-01-07",9.47,9.47,8.735,8.928,19000.0],["2022-01-10",8.53,9.09,8.53,9.03,3000.0],["2022-01-11",9.02,9.03,8.831,8.831,700.0],["2022-01-12",9.25,9.37,8.95,8.95,1100.0],["2022-01-13",9.14,9.17,9.14,9.17,600.0],["2022-01-14",9.17,9.17,9.0,9.14,1100.0],["2022-01-18",8.925,9.01,8.925,9.01,1500.0],["2022-01-19",8.85,8.98,8.85,8.98,300.0],["2022-01-20",8.98,8.98,8.98,8.98,0.0],["2022-01-21",8.98,8.98,8.98,8.98,0.0],["2022-01-24",8.39,8.39,7.54,7.61,3100.0],["2022-01-25",8.063,8.47,7.52,7.62,6300.0],["2022-01-26",8.29,8.29,7.52,7.52,1100.0],["2022-01-27",7.82,9.05,7.52,7.69,64100.0],["2022-01-28",7.731,8.25,7.601,7.64,20100.0],["2022-01-31",7.81,7.83,7.65,7.65,1400.0],["2022-02-01",7.71,8.264,7.709,7.99,4700.0],["2022-02-02",8.49,8.72,8.42,8.42,3900.0],["2022-02-03",8.99,9.119,8.04,8.61,33000.0],["2022-02-04",8.61,8.61,8.61,8.61,0.0],["2022-02-07",8.45,8.45,8.35,8.35,600.0],["2022-02-08",8.31,9.13,8.02,8.45,35500.0],["2022-02-09",8.74,9.124,8.225,8.82,11500.0],["2022-02-10",8.91,8.981,8.47,8.7,4500.0],["2022-02-11",8.7,8.85,7.95,8.58,13400.0],["2022-02-14",8.6,8.805,8.22,8.4,11000.0],["2022-02-15",8.5,8.98,8.45,8.98,13800.0],["2022-02-16",8.53,8.64,8.51,8.58,2000.0],["2022-02-17",8.58,8.58,8.58,8.58,0.0],["2022-02-18",8.59,8.59,8.22,8.22,5900.0],["2022-02-22",7.8,8.23,7.65,7.65,1700.0],["2022-02-23",7.67,7.801,7.67,7.801,800.0],["2022-02-24",7.801,7.801,7.801,7.801,0.0],["2022-02-25",7.68,7.99,7.52,7.544,1500.0],["2022-02-28",7.55,7.58,7.48,7.54,1800.0],["2022-03-01",7.6,7.6,6.84,7.2,900.0],["2022-03-02",7.2,7.2,7.2,7.2,200.0],["2022-03-03",7.2,7.2,7.2,7.2,0.0],["2022-03-04",6.84,6.84,6.435,6.435,3100.0],["2022-03-07",6.435,6.435,6.435,6.435,0.0],["2022-03-08",5.8,6.15,5.8,6.11,2200.0],["2022-03-09",6.73,6.73,6.67,6.67,1200.0],["2022-03-10",6.6,6.84,6.6,6.78,3200.0],["2022-03-11",6.97,6.98,6.829,6.829,1300.0],["2022-03-14",6.77,7.075,6.77,6.893,900.0],["2022-03-15",6.8,6.8,6.56,6.56,700.0],["2022-03-16",6.56,6.56,6.56,6.56,0.0],["2022-03-17",6.56,6.56,6.56,6.56,0.0],["2022-03-18",7.46,7.97,7.11,7.11,3700.0],["2022-03-21",7.11,7.11,7.11,7.11,0.0],["2022-03-22",7.02,7.36,7.02,7.19,1100.0],["2022-03-23",7.58,7.58,7.58,7.58,300.0],["2022-03-24",6.82,7.1,6.82,7.1,500.0],["2022-03-25",6.93,7.004,6.93,7.004,700.0],["2022-03-28",6.956,6.956,6.956,6.956,400.0],["2022-03-29",6.98,7.54,6.97,7.16,36000.0],["2022-03-30",7.28,7.44,7.28,7.44,1000.0],["2022-03-31",7.44,7.44,7.44,7.44,300.0],["2022-04-01",7.44,7.44,7.44,7.44,0.0],["2022-04-04",7.44,7.44,7.44,7.44,0.0],["2022-04-05",7.35,7.49,7.03,7.03,8900.0],["2022-04-06",7.17,7.17,6.82,6.93,1700.0],["2022-04-07",6.92,6.921,6.87,6.87,600.0],["2022-04-08",7.01,7.01,7.01,7.01,100.0],["2022-04-11",6.89,7.13,6.65,7.13,500.0],["2022-04-12",7.13,7.13,7.13,7.13,0.0],["2022-04-13",6.42,6.6,6.3,6.48,1000.0],["2022-04-14",6.0,6.5,6.0,6.5,900.0],["2022-04-18",6.48,6.48,6.378,6.378,400.0],["2022-04-19",6.01,6.28,6.01,6.28,200.0],["2022-04-20",6.29,6.72,6.29,6.32,4200.0],["2022-04-21",6.41,6.67,6.15,6.67,3000.0],["2022-04-22",6.305,6.305,6.298,6.298,500.0],["2022-04-25",6.69,6.69,6.69,6.69,200.0],["2022-04-26",6.37,6.37,5.908,6.24,600.0],["2022-04-27",5.81,6.285,5.81,6.285,900.0],["2022-04-28",5.87,5.87,5.87,5.87,100.0],["2022-04-29",5.587,5.9,5.587,5.9,500.0],["2022-05-02",5.9,5.9,5.9,5.9,0.0],["2022-05-03",5.661,6.41,5.661,6.41,3700.0],["2022-05-04",5.88,5.94,5.88,5.94,1600.0],["2022-05-05",5.64,5.805,5.64,5.805,300.0],["2022-05-06",5.805,5.805,5.805,5.805,0.0],["2022-05-09",5.48,5.58,5.48,5.49,1400.0],["2022-05-10",4.95,5.0,4.65,4.65,900.0],["2022-05-11",5.01,5.01,5.01,5.01,300.0],["2022-05-12",5.03,5.03,5.03,5.03,200.0],["2022-05-13",5.31,5.31,5.266,5.266,1500.0],["2022-05-16",5.7,5.7,5.29,5.39,1100.0],["2022-05-17",5.59,5.59,5.46,5.46,300.0],["2022-05-18",5.3,5.82,5.3,5.82,1300.0],["2022-05-19",5.82,5.82,5.82,5.82,0.0],["2022-05-20",5.26,5.76,5.26,5.76,3300.0],["2022-05-23",5.19,5.71,5.19,5.505,1000.0],["2022-05-24",5.36,5.36,5.36,5.36,700.0],["2022-05-25",4.84,5.16,4.84,4.905,1400.0],["2022-05-26",4.89,5.04,4.89,5.01,600.0],["2022-05-27",5.32,5.32,5.32,5.32,100.0],["2022-05-31",5.23,5.23,5.23,5.23,300.0],["2022-06-01",5.03,5.061,5.03,5.061,600.0],["2022-06-02",5.061,5.061,5.061,5.061,0.0],["2022-06-03",5.061,5.061,5.061,5.061,0.0],["2022-06-06",5.061,5.061,5.061,5.061,0.0],["2022-06-07",5.061,5.061,5.061,5.061,0.0],["2022-06-08",4.64,4.65,4.64,4.65,300.0],["2022-06-09",4.61,4.61,4.39,4.39,800.0],["2022-06-10",4.19,4.25,4.155,4.155,700.0],["2022-06-13",4.15,4.15,4.15,4.15,1100.0],["2022-06-14",3.65,3.65,3.65,3.65,800.0],["2022-06-15",3.69,3.86,3.69,3.86,3100.0],["2022-06-16",3.63,3.63,3.6,3.6,800.0],["2022-06-17",3.58,3.85,3.58,3.85,200.0],["2022-06-21",3.95,3.95,3.67,3.67,600.0],["2022-06-22",3.67,3.67,3.67,3.67,0.0],["2022-06-23",3.67,3.67,3.67,3.67,0.0],["2022-06-24",3.76,3.76,3.76,3.76,1200.0],["2022-06-27",3.84,4.05,3.72,4.05,500.0],["2022-06-28",3.74,4.08,3.74,4.08,300.0],["2022-06-29",3.65,3.65,3.534,3.534,500.0],["2022-06-30",3.85,4.24,3.8,3.8,4100.0],["2022-07-01",3.27,3.65,3.27,3.65,2700.0],["2022-07-05",3.65,3.65,3.65,3.65,0.0],["2022-07-06",3.65,3.65,3.65,3.65,0.0],["2022-07-07",3.52,3.52,3.52,3.52,200.0],["2022-07-08",3.518,3.518,3.518,3.518,100.0],["2022-07-11",3.518,3.518,3.518,3.518,0.0],["2022-07-12",3.55,3.55,3.55,3.55,200.0],["2022-07-13",3.07,3.36,3.07,3.16,1500.0],["2022-07-14",3.2,3.2,3.2,3.2,100.0],["2022-07-15",3.38,3.52,3.38,3.52,700.0],["2022-07-18",3.25,3.57,3.25,3.57,500.0],["2022-07-19",3.6,3.61,3.6,3.61,400.0],["2022-07-20",3.4,3.495,3.278,3.278,700.0],["2022-07-21",3.4,3.724,3.4,3.724,800.0],["2022-07-22",3.724,3.724,3.724,3.724,0.0],["2022-07-25",3.32,3.32,3.2,3.2,500.0],["2022-07-26",3.11,3.275,3.11,3.25,6100.0],["2022-07-27",3.19,3.335,3.19,3.297,1200.0],["2022-07-28",3.46,3.75,3.18,3.31,7400.0],["2022-07-29",3.21,3.78,2.32,2.32,10700.0],["2022-08-01",3.05,3.45,2.99,3.41,37700.0],["2022-08-02",3.41,3.7,3.31,3.7,11900.0],["2022-08-03",4.12,4.156,3.89,3.93,6000.0],["2022-08-04",3.75,3.97,3.71,3.927,6000.0],["2022-08-05",3.927,3.927,3.927,3.927,0.0],["2022-08-08",3.86,4.12,3.86,4.12,1700.0],["2022-08-09",3.96,4.274,3.884,3.884,1600.0],["2022-08-10",3.89,3.975,3.86,3.96,2900.0],["2022-08-11",4.22,4.24,4.109,4.22,3800.0],["2022-08-12",3.87,4.2,3.87,4.08,5200.0],["2022-08-15",4.14,4.58,4.14,4.56,3600.0],["2022-08-16",4.81,4.81,4.515,4.686,3100.0],["2022-08-17",4.69,4.69,4.66,4.66,2800.0],["2022-08-18",4.66,4.66,4.66,4.66,0.0],["2022-08-19",4.25,4.435,4.25,4.435,2400.0],["2022-08-22",4.435,4.435,4.435,4.435,0.0],["2022-08-23",4.0,4.0,3.84,3.84,2500.0],["2022-08-24",4.0,4.15,3.997,3.997,1600.0],["2022-08-25",4.35,4.44,4.3,4.33,3400.0],["2022-08-26",4.26,4.26,4.09,4.206,1200.0],["2022-08-29",4.05,4.05,3.925,3.925,1000.0],["2022-08-30",4.0,4.0,4.0,4.0,1100.0],["2022-08-31",4.0,4.23,3.87,3.99,3900.0],["2022-09-01",3.8,3.85,3.78,3.79,2900.0],["2022-09-02",3.71,3.9,3.71,3.9,800.0],["2022-09-06",3.9,3.9,3.9,3.9,0.0],["2022-09-07",4.19,4.3,3.95,4.29,2500.0],["2022-09-08",3.8,4.16,3.78,3.96,3600.0],["2022-09-09",4.13,4.198,4.13,4.198,1300.0],["2022-09-12",4.16,4.17,4.16,4.17,300.0],["2022-09-13",4.03,4.23,4.03,4.14,900.0],["2022-09-14",4.14,4.14,4.14,4.14,0.0],["2022-09-15",4.02,4.25,4.01,4.25,900.0],["2022-09-16",4.02,4.38,4.02,4.38,3400.0],["2022-09-19",4.4,4.4,4.38,4.38,1900.0],["2022-09-20",4.73,4.73,4.73,4.73,500.0],["2022-09-21",4.62,4.62,4.03,4.35,1800.0],["2022-09-22",4.35,4.35,4.35,4.35,0.0],["2022-09-23",4.01,4.01,3.91,3.955,800.0],["2022-09-26",4.05,4.05,4.05,4.05,400.0],["2022-09-27",3.577,3.7,3.577,3.7,600.0],["2022-09-28",3.5,3.51,3.453,3.463,1600.0],["2022-09-29",3.535,3.535,3.48,3.48,900.0],["2022-09-30",3.635,3.68,3.54,3.54,1000.0],["2022-10-03",3.53,3.53,3.53,3.53,500.0],["2022-10-04",3.98,4.235,3.97,4.176,1500.0],["2022-10-05",4.013,4.013,4.013,4.013,300.0],["2022-10-06",4.15,4.15,4.065,4.065,700.0],["2022-10-07",3.76,4.3,3.76,3.79,20800.0],["2022-10-10",3.79,3.79,3.79,3.79,0.0],["2022-10-11",3.79,3.79,3.79,3.79,0.0],["2022-10-12",3.85,3.85,3.7,3.7,800.0],["2022-10-13",3.81,4.0,3.81,4.0,1400.0],["2022-10-14",4.087,4.12,3.51,3.51,18600.0],["2022-10-17",4.03,4.06,3.76,4.0,10000.0],["2022-10-18",4.08,4.08,3.999,3.999,2000.0],["2022-10-19",3.999,3.999,3.999,3.999,0.0],["2022-10-20",3.95,3.95,3.68,3.82,6500.0],["2022-10-21",3.79,3.79,3.79,3.79,400.0],["2022-10-24",3.79,3.79,3.79,3.79,0.0],["2022-10-25",3.77,3.87,3.77,3.801,1500.0],["2022-10-26",3.89,3.96,3.89,3.93,3100.0],["2022-10-27",3.905,3.905,3.87,3.87,600.0],["2022-10-28",3.96,3.96,3.96,3.96,200.0],["2022-10-31",3.96,3.96,3.96,3.96,0.0],["2022-11-01",3.91,3.91,3.66,3.66,2600.0],["2022-11-02",3.75,3.75,3.649,3.649,700.0],["2022-11-03",3.649,3.649,3.649,3.649,0.0],["2022-11-04",3.71,3.71,3.48,3.683,900.0],["2022-11-07",3.713,3.713,3.713,3.713,700.0],["2022-11-08",3.718,3.8,3.718,3.8,4900.0],["2022-11-09",3.8,3.8,3.8,3.8,0.0],["2022-11-10",3.8,3.8,3.8,3.8,0.0],["2022-11-11",3.8,3.8,3.8,3.8,0.0],["2022-11-14",4.04,4.35,4.04,4.1,17700.0],["2022-11-15",4.155,4.155,4.155,4.155,400.0],["2022-11-16",3.786,3.786,3.786,3.786,800.0],["2022-11-17",4.053,4.6,3.95,3.95,3600.0],["2022-11-18",3.98,4.5,3.98,4.15,1800.0],["2022-11-21",4.15,4.15,4.15,4.15,300.0],["2022-11-22",3.83,3.83,3.51,3.71,800.0],["2022-11-23",4.08,4.08,3.67,3.67,2700.0],["2022-11-25",3.8,3.8,3.71,3.71,300.0],["2022-11-28",3.71,3.71,3.71,3.71,0.0],["2022-11-29",3.71,3.71,3.71,3.71,0.0],["2022-11-30",3.95,3.95,3.95,3.95,300.0],["2022-12-01",4.12,4.12,3.81,3.81,300.0],["2022-12-02",3.81,4.1,3.81,3.825,1800.0],["2022-12-05",3.825,3.825,3.825,3.825,0.0],["2022-12-06",3.825,3.825,3.825,3.825,0.0],["2022-12-07",3.82,3.97,3.73,3.73,900.0],["2022-12-08",3.84,3.945,3.79,3.945,800.0],["2022-12-09",4.0,4.0,4.0,4.0,200.0],["2022-12-12",4.0,4.1,4.0,4.1,400.0],["2022-12-13",4.0,4.0,4.0,4.0,700.0],["2022-12-14",4.0,4.0,4.0,4.0,0.0],["2022-12-15",4.0,4.0,4.0,4.0,100.0],["2022-12-16",4.0,4.0,4.0,4.0,500.0],["2022-12-19",4.0,4.0,4.0,4.0,0.0],["2022-12-20",4.0,4.0,4.0,4.0,0.0],["2022-12-21",4.0,4.0,4.0,4.0,0.0],["2022-12-22",4.0,4.0,4.0,4.0,100.0],["2022-12-23",4.0,4.0,4.0,4.0,0.0],["2022-12-27",3.81,3.882,3.76,3.77,4800.0],["2022-12-28",3.77,3.77,3.77,3.77,0.0],["2022-12-29",3.786,3.83,3.66,3.66,1200.0],["2022-12-30",3.65,3.67,3.29,3.67,2500.0],["2023-01-03",3.32,3.705,3.32,3.705,2100.0],["2023-01-04",3.805,4.02,3.71,3.71,1600.0],["2023-01-05",3.48,3.48,3.48,3.48,200.0],["2023-01-06",3.97,4.55,3.97,4.02,4900.0],["2023-01-09",4.27,4.31,4.27,4.31,1200.0],["2023-01-10",3.89,4.07,3.88,4.07,1900.0],["2023-01-11",3.92,3.92,3.806,3.806,1100.0],["2023-01-12",3.806,3.806,3.806,3.806,0.0],["2023-01-13",3.96,4.334,3.96,4.281,400.0],["2023-01-17",4.214,4.214,4.214,4.214,100.0],["2023-01-18",3.959,4.318,3.959,4.318,200.0],["2023-01-19",4.035,4.374,4.035,4.374,400.0],["2023-01-20",4.374,4.374,4.374,4.374,0.0],["2023-01-23",4.37,4.38,4.37,4.38,800.0],["2023-01-24",4.38,4.38,4.38,4.38,0.0],["2023-01-25",4.02,4.15,4.02,4.15,1300.0],["2023-01-26",4.449,4.449,4.449,4.449,100.0],["2023-01-27",4.491,4.491,4.491,4.491,700.0],["2023-01-30",4.491,4.491,4.491,4.491,100.0],["2023-01-31",4.01,4.3,4.0,4.266,5600.0],["2023-02-01",4.01,4.2,3.63,4.2,8100.0],["2023-02-02",4.2,4.2,4.2,4.2,0.0],["2023-02-03",3.78,3.946,3.78,3.81,1200.0],["2023-02-06",4.15,4.15,3.81,3.86,1000.0],["2023-02-07",3.846,3.846,3.846,3.846,1800.0],["2023-02-08",3.75,3.75,3.75,3.75,1500.0],["2023-02-09",3.75,3.83,3.671,3.83,2500.0],["2023-02-10",3.83,3.83,3.83,3.83,0.0],["2023-02-13",3.55,3.755,3.55,3.755,900.0],["2023-02-14",3.75,3.98,3.75,3.98,400.0],["2023-02-15",4.1,4.14,3.69,3.69,3300.0],["2023-02-16",3.985,4.18,3.78,3.78,5100.0],["2023-02-17",3.895,4.244,3.89,3.91,8600.0],["2023-02-21",3.91,3.91,3.74,3.764,1000.0],["2023-02-22",3.75,3.92,3.7,3.71,15500.0],["2023-02-23",3.7,3.739,3.7,3.739,600.0],["2023-02-24",3.51,3.51,3.51,3.51,400.0],["2023-02-27",3.51,3.51,3.51,3.51,0.0],["2023-02-28",3.52,3.52,3.52,3.52,400.0],["2023-03-01",3.52,3.52,3.52,3.52,0.0],["2023-03-02",3.55,3.55,3.52,3.52,400.0],["2023-03-03",3.663,3.663,3.528,3.528,400.0],["2023-03-06",3.528,3.528,3.528,3.528,0.0],["2023-03-07",3.74,3.74,3.74,3.74,300.0],["2023-03-08",3.74,3.74,3.74,3.74,100.0],["2023-03-09",3.49,3.49,3.49,3.49,200.0],["2023-03-10",3.49,3.49,3.49,3.49,0.0],["2023-03-13",3.49,3.49,3.49,3.49,0.0],["2023-03-14",3.79,3.8,3.79,3.8,400.0],["2023-03-15",3.51,3.51,3.469,3.469,1600.0],["2023-03-16",3.483,3.5,3.483,3.49,600.0],["2023-03-17",3.45,3.45,3.45,3.45,200.0],["2023-03-20",3.45,3.45,3.45,3.45,0.0],["2023-03-21",3.45,3.45,3.45,3.45,0.0],["2023-03-22",3.45,3.45,3.45,3.45,100.0],["2023-03-23",3.45,3.45,3.45,3.45,0.0],["2023-03-24",3.45,3.45,3.45,3.45,0.0],["2023-03-27",3.45,3.45,3.45,3.45,0.0],["2023-03-28",3.6,3.6,3.6,3.6,4300.0],["2023-03-29",3.43,3.43,3.43,3.43,200.0],["2023-03-30",3.33,3.629,3.32,3.629,600.0],["2023-03-31",3.525,3.525,3.525,3.525,400.0],["2023-04-03",3.525,3.525,3.525,3.525,0.0],["2023-04-04",3.95,3.95,3.64,3.8,1700.0],["2023-04-05",3.948,3.948,3.59,3.59,1400.0],["2023-04-06",3.61,3.65,3.59,3.649,1900.0],["2023-04-10",3.852,3.852,3.852,3.852,200.0],["2023-04-11",3.95,3.95,3.95,3.95,200.0],["2023-04-12",3.95,3.95,3.95,3.95,100.0],["2023-04-13",3.95,3.95,3.95,3.95,0.0],["2023-04-14",3.95,3.95,3.95,3.95,0.0],["2023-04-17",3.95,3.95,3.95,3.95,0.0],["2023-04-18",3.95,3.95,3.95,3.95,0.0],["2023-04-19",3.74,3.74,3.74,3.74,300.0],["2023-04-20",3.74,3.74,3.74,3.74,0.0],["2023-04-21",3.74,3.74,3.74,3.74,0.0],["2023-04-24",4.37,4.37,3.95,4.28,3400.0],["2023-04-25",2.97,2.97,2.57,2.57,32400.0],["2023-04-26",2.545,2.545,2.545,2.545,2800.0],["2023-04-27",2.2,2.224,2.05,2.22,20000.0],["2023-04-28",2.19,2.19,2.03,2.14,5500.0],["2023-05-01",2.034,2.034,1.75,1.98,9200.0],["2023-05-02",2.04,2.15,2.04,2.15,2600.0],["2023-05-03",2.08,2.15,1.92,1.98,3100.0],["2023-05-04",2.24,2.24,1.87,2.03,6000.0],["2023-05-05",4.48,7.76,4.27,6.68,39763000.0],["2023-05-08",6.91,7.1,5.16,5.36,2040500.0],["2023-05-09",5.28,5.9,5.2,5.6,466800.0],["2023-05-10",5.57,5.63,5.255,5.5,129900.0],["2023-05-11",5.33,5.4,5.19,5.25,143700.0],["2023-05-12",5.0,5.05,4.7,4.84,107700.0],["2023-05-15",4.74,4.78,4.555,4.69,52900.0],["2023-05-16",5.16,5.45,5.07,5.39,438500.0],["2023-05-17",5.4,5.4,4.72,5.0,172600.0],["2023-05-18",4.8,5.0,4.8,4.95,48700.0],["2023-05-19",4.91,4.93,4.63,4.65,54400.0],["2023-05-22",5.33,5.359,4.91,4.92,191700.0],["2023-05-23",5.03,5.065,4.9,4.9,23700.0],["2023-05-24",5.0,5.15,4.88,4.99,42400.0],["2023-05-25",4.92,5.0,4.82,4.83,14700.0],["2023-05-26",4.84,4.903,4.6,4.821,17400.0],["2023-05-30",4.88,4.88,4.66,4.66,9900.0],["2023-05-31",4.65,4.69,4.55,4.58,21500.0],["2023-06-01",5.23,5.43,5.11,5.24,169400.0],["2023-06-02",5.15,5.15,5.0,5.03,18100.0],["2023-06-05",5.12,5.37,4.95,5.26,28400.0],["2023-06-06",5.21,5.24,5.08,5.185,3700.0],["2023-06-07",5.34,5.41,4.94,4.94,53000.0],["2023-06-08",5.08,5.155,5.02,5.1,22200.0],["2023-06-09",5.12,5.14,4.984,5.02,5500.0],["2023-06-12",5.113,5.36,5.09,5.153,19500.0],["2023-06-13",5.17,5.17,4.89,4.99,30200.0],["2023-06-14",5.07,5.192,5.04,5.192,5600.0],["2023-06-15",5.15,5.45,4.93,5.13,106000.0],["2023-06-16",5.25,5.45,5.065,5.22,66300.0],["2023-06-20",5.06,5.412,4.99,5.185,31300.0],["2023-06-21",5.1,5.497,5.07,5.45,66500.0],["2023-06-22",5.22,5.49,5.213,5.359,29500.0],["2023-06-23",5.36,5.5,5.293,5.485,12900.0],["2023-06-26",5.31,5.46,5.25,5.375,10600.0],["2023-06-27",5.26,5.35,5.17,5.31,28500.0],["2023-06-28",5.24,5.35,5.17,5.275,9700.0],["2023-06-29",5.24,5.265,4.93,5.25,32700.0],["2023-06-30",5.18,5.18,5.07,5.07,1200.0],["2023-07-03",5.08,5.195,5.0,5.17,1700.0],["2023-07-05",5.0,5.25,4.97,5.03,3600.0],["2023-07-06",5.0,5.24,5.0,5.1,11200.0],["2023-07-07",5.06,5.195,5.0,5.18,2700.0],["2023-07-10",7.96,8.29,6.15,6.45,8886400.0],["2023-07-11",6.51,6.65,5.32,5.96,893000.0],["2023-07-12",6.04,6.1,5.86,6.06,291900.0],["2023-07-13",6.32,6.54,5.74,6.22,235700.0],["2023-07-14",6.38,6.44,6.26,6.37,117500.0],["2023-07-17",6.64,6.68,6.45,6.64,125400.0],["2023-07-18",7.08,7.45,6.92,7.02,240700.0],["2023-07-19",7.33,7.4,7.05,7.07,104300.0],["2023-07-20",7.72,7.9,7.52,7.82,360400.0],["2023-07-21",8.12,10.11,8.11,9.19,510300.0],["2023-07-24",9.53,10.52,9.4,10.06,417600.0],["2023-07-25",8.9,9.53,8.86,9.3,165100.0],["2023-07-26",9.1,9.22,8.55,8.56,158600.0],["2023-07-27",8.8,8.93,8.13,8.23,87000.0],["2023-07-28",8.33,8.37,7.74,7.8,93800.0],["2023-07-31",7.96,7.96,7.68,7.71,69700.0],["2023-08-01",7.74,7.78,7.43,7.43,40800.0],["2023-08-02",7.34,8.09,7.22,7.84,70700.0],["2023-08-03",7.45,7.54,7.12,7.21,50200.0],["2023-08-04",7.4,7.73,7.22,7.31,27700.0],["2023-08-07",8.08,8.1,7.72,7.96,78600.0],["2023-08-08",7.84,8.2,7.84,7.98,32900.0],["2023-08-09",8.155,8.155,7.76,7.81,38600.0],["2023-08-10",8.38,8.71,8.38,8.46,43100.0],["2023-08-11",8.98,9.23,8.92,9.0,36700.0],["2023-08-14",8.94,9.25,8.8,8.805,20000.0],["2023-08-15",8.59,8.65,8.2,8.27,47500.0],["2023-08-16",8.47,8.772,8.47,8.58,34100.0],["2023-08-17",8.65,8.65,7.83,8.0,72400.0],["2023-08-18",8.04,8.45,8.01,8.22,24900.0],["2023-08-21",8.95,9.3,8.65,8.9,74700.0],["2023-08-22",9.61,9.92,9.06,9.56,105500.0],["2023-08-23",10.25,11.0,10.186,10.76,233600.0],["2023-08-24",10.48,10.52,9.68,9.82,245900.0],["2023-08-25",10.62,10.7,9.981,10.65,40100.0],["2023-08-28",10.68,10.68,10.43,10.498,13000.0],["2023-08-29",10.6,10.7,10.0,10.1,84900.0],["2023-08-30",9.55,9.832,9.15,9.15,253900.0],["2023-08-31",9.45,9.64,9.0,9.14,282900.0],["2023-09-01",9.35,9.45,9.049,9.406,94500.0],["2023-09-05",9.43,9.51,9.26,9.46,27500.0],["2023-09-06",9.74,9.9,9.625,9.797,42100.0],["2023-09-07",9.74,9.75,9.55,9.66,137200.0],["2023-09-08",9.47,9.552,9.12,9.42,49500.0],["2023-09-11",9.76,10.15,9.76,9.99,15500.0],["2023-09-12",9.48,9.64,9.45,9.515,67200.0],["2023-09-13",9.53,9.53,9.35,9.35,700.0],["2023-09-14",9.84,9.98,9.84,9.85,3200.0],["2023-09-15",9.42,9.67,9.36,9.417,5600.0],["2023-09-18",9.125,9.6,8.9,9.265,11900.0],["2023-09-19",8.53,8.531,7.555,8.26,33100.0],["2023-09-20",8.6,8.68,8.075,8.33,9900.0],["2023-09-21",8.36,8.365,8.12,8.12,5900.0],["2023-09-22",8.64,8.64,8.33,8.47,4300.0],["2023-09-25",8.55,8.55,8.35,8.37,5000.0],["2023-09-26",8.61,8.63,8.138,8.23,11700.0],["2023-09-27",8.55,8.61,7.99,8.105,7000.0],["2023-09-28",8.34,8.34,8.038,8.33,4700.0],["2023-09-29",8.69,8.969,8.69,8.75,12700.0],["2023-10-02",9.21,9.34,9.15,9.193,17000.0],["2023-10-03",8.77,8.77,8.6,8.65,11200.0],["2023-10-04",8.83,9.176,8.77,8.99,15800.0],["2023-10-05",7.86,8.0,7.078,7.7,31000.0],["2023-10-06",6.66,6.73,6.35,6.72,41300.0],["2023-10-09",6.3,6.5,6.22,6.28,12900.0],["2023-10-10",6.53,7.098,6.5,6.7,18800.0],["2023-10-11",6.98,7.124,6.94,6.94,3600.0],["2023-10-12",6.62,6.79,6.61,6.79,2100.0],["2023-10-13",6.56,6.75,6.46,6.7,19500.0],["2023-10-16",6.5,6.69,6.31,6.34,21500.0],["2023-10-17",6.23,6.67,6.23,6.5,3200.0],["2023-10-18",6.36,6.5,6.36,6.5,2400.0],["2023-10-19",6.24,6.556,6.1,6.2,1800.0],["2023-10-20",6.121,6.3,6.121,6.3,4300.0],["2023-10-23",6.3,6.3,6.29,6.29,6700.0],["2023-10-24",6.3,6.523,6.29,6.47,3100.0],["2023-10-25",6.07,6.37,6.07,6.25,4500.0],["2023-10-26",6.16,6.731,6.1,6.11,3000.0],["2023-10-27",6.229,6.7,6.15,6.604,1700.0],["2023-10-30",6.24,6.34,6.145,6.34,4500.0],["2023-10-31",6.37,6.8,6.14,6.75,8100.0],["2023-11-01",6.26,6.26,5.83,6.21,3200.0],["2023-11-02",5.51,5.7,5.0,5.34,108000.0],["2023-11-03",5.9,6.2,5.84,5.945,36200.0],["2023-11-06",5.97,5.975,5.745,5.84,2700.0],["2023-11-07",5.89,5.97,5.67,5.67,4600.0],["2023-11-08",5.79,5.99,5.69,5.69,7900.0],["2023-11-09",5.94,5.94,5.6,5.64,2200.0],["2023-11-10",5.65,5.85,5.58,5.85,800.0],["2023-11-13",5.7,5.92,5.6,5.78,6100.0],["2023-11-14",6.09,6.09,5.72,5.72,900.0],["2023-11-15",5.9,5.9,5.845,5.845,4600.0],["2023-11-16",6.19,6.2,6.0,6.0,10100.0],["2023-11-17",6.033,6.115,6.006,6.115,3100.0],["2023-11-20",6.1,6.128,6.01,6.12,2900.0],["2023-11-21",6.0,6.0,6.0,6.0,8100.0],["2023-11-22",5.7,5.75,5.335,5.61,7500.0],["2023-11-24",5.87,5.87,5.47,5.69,9600.0],["2023-11-27",5.304,5.543,5.304,5.543,1200.0],["2023-11-28",5.4,5.5,5.29,5.435,5600.0],["2023-11-29",5.5,5.89,5.5,5.87,21700.0],["2023-11-30",5.58,5.605,5.58,5.605,11900.0],["2023-12-01",5.51,5.81,5.49,5.81,2100.0],["2023-12-04",5.92,6.36,5.65,5.955,11200.0],["2023-12-05",5.69,6.1,5.5,5.9,10800.0],["2023-12-06",5.75,5.9,5.67,5.875,12500.0],["2023-12-07",5.74,5.96,5.601,5.96,10700.0],["2023-12-08",5.52,5.75,5.52,5.735,36000.0],["2023-12-11",5.51,5.58,5.42,5.47,95300.0],["2023-12-12",5.39,5.67,5.39,5.63,16900.0],["2023-12-13",5.49,5.88,5.46,5.83,18000.0],["2023-12-14",5.72,6.13,5.72,6.105,27100.0],["2023-12-15",6.02,6.4,5.58,6.24,216100.0],["2023-12-18",5.88,6.34,5.88,6.24,19500.0],["2023-12-19",6.15,6.305,6.15,6.23,30600.0],["2023-12-20",6.26,6.74,6.17,6.64,35400.0],["2023-12-21",6.37,7.99,6.2,7.68,39100.0],["2023-12-22",6.6,6.88,6.535,6.59,27500.0],["2023-12-26",6.68,6.85,6.5,6.67,7000.0],["2023-12-27",6.75,7.0,6.75,6.97,17100.0],["2023-12-28",7.45,7.765,7.34,7.55,37800.0],["2023-12-29",7.37,7.37,7.26,7.28,5000.0],["2024-01-02",7.16,7.37,7.16,7.345,40200.0],["2024-01-03",7.05,7.5,7.05,7.49,26600.0],["2024-01-04",7.93,7.93,7.478,7.54,7500.0],["2024-01-05",7.75,7.755,7.65,7.65,2600.0],["2024-01-08",7.78,8.13,7.78,8.13,7000.0],["2024-01-09",7.77,7.77,7.614,7.65,42800.0],["2024-01-10",7.66,7.96,7.27,7.58,41400.0],["2024-01-11",7.6,7.767,7.485,7.68,9200.0],["2024-01-12",7.6,7.85,7.6,7.85,3500.0],["2024-01-16",7.64,7.84,7.582,7.84,4000.0],["2024-01-17",7.8,7.8,7.71,7.74,1400.0],["2024-01-18",7.81,8.962,7.45,7.79,23700.0],["2024-01-19",7.66,7.85,7.29,7.46,32700.0],["2024-01-22",7.29,8.08,6.55,7.5,56400.0],["2024-01-23",7.56,7.8,7.41,7.57,8900.0],["2024-01-24",7.81,7.886,7.8,7.886,2500.0],["2024-01-25",7.38,7.49,7.16,7.4,10700.0],["2024-01-26",7.66,7.801,7.44,7.49,10200.0],["2024-01-29",7.62,7.65,7.62,7.65,1400.0],["2024-01-30",8.43,8.43,7.8,7.84,10300.0],["2024-01-31",8.076,8.076,7.35,7.6,13300.0],["2024-02-01",7.97,7.97,7.15,7.52,35200.0],["2024-02-02",7.5,7.584,7.13,7.35,24000.0],["2024-02-05",7.5,7.583,7.14,7.43,8500.0],["2024-02-06",7.53,7.54,7.45,7.54,2800.0],["2024-02-07",7.39,7.39,7.17,7.17,5400.0],["2024-02-08",7.3,7.646,7.3,7.51,3900.0],["2024-02-09",7.49,7.5,7.39,7.39,2400.0],["2024-02-12",7.36,7.63,7.27,7.63,4600.0],["2024-02-13",7.35,7.4,7.16,7.16,3400.0],["2024-02-14",7.4,7.4,7.07,7.22,6800.0],["2024-02-15",7.44,7.47,7.361,7.38,3600.0],["2024-02-16",7.314,7.393,7.314,7.373,4200.0],["2024-02-20",6.89,6.89,6.23,6.35,12700.0],["2024-02-21",6.55,6.675,6.3,6.3,2400.0],["2024-02-22",6.714,7.0,6.7,7.0,8400.0],["2024-02-23",7.0,7.0,7.0,7.0,500.0],["2024-02-26",6.64,6.64,6.302,6.5,3200.0],["2024-02-27",6.63,6.63,6.54,6.543,2200.0],["2024-02-28",6.66,6.66,6.66,6.66,1700.0],["2024-02-29",6.59,6.59,6.05,6.25,9600.0],["2024-03-01",6.275,6.45,6.275,6.45,1000.0],["2024-03-04",6.46,6.54,6.45,6.54,3500.0],["2024-03-05",6.54,6.6,6.335,6.6,7200.0],["2024-03-06",6.26,6.45,6.26,6.45,11500.0],["2024-03-07",6.54,6.7,6.54,6.7,3900.0],["2024-03-08",6.71,7.19,6.66,7.04,17300.0],["2024-03-11",6.35,6.95,6.35,6.75,3500.0],["2024-03-12",6.42,6.78,6.205,6.7,5100.0],["2024-03-13",6.2,6.35,6.2,6.35,7900.0],["2024-03-14",6.315,6.315,6.26,6.26,1500.0],["2024-03-15",6.11,7.0,6.05,6.95,58000.0],["2024-03-18",6.34,6.51,6.21,6.28,24300.0],["2024-03-19",6.21,6.51,6.207,6.21,2900.0],["2024-03-20",6.25,6.386,6.2,6.2,21600.0],["2024-03-21",6.35,6.5,6.35,6.5,3300.0],["2024-03-22",6.31,6.31,6.22,6.22,1700.0],["2024-03-25",6.22,6.68,6.049,6.12,9000.0],["2024-03-26",6.25,6.27,6.15,6.15,73200.0],["2024-03-27",6.15,6.55,6.15,6.35,60800.0],["2024-03-28",6.21,6.5,6.11,6.5,4500.0],["2024-04-01",6.39,6.4,6.07,6.2,21700.0],["2024-04-02",6.1,6.1,6.1,6.1,16700.0],["2024-04-03",6.29,6.365,6.01,6.13,226300.0],["2024-04-04",6.24,6.35,6.13,6.13,21300.0],["2024-04-05",6.2,6.6,6.2,6.59,176200.0],["2024-04-08",6.39,6.39,6.11,6.31,48600.0],["2024-04-09",6.15,6.21,6.01,6.01,88400.0],["2024-04-10",6.16,6.4,5.89,6.4,39500.0],["2024-04-11",6.11,6.18,5.91,6.18,11600.0],["2024-04-12",5.84,6.09,5.76,6.09,285900.0],["2024-04-15",5.68,5.99,5.45,5.59,32800.0],["2024-04-16",5.6,5.78,5.5,5.52,325600.0],["2024-04-17",5.53,5.62,5.13,5.38,244500.0],["2024-04-18",5.54,5.54,5.31,5.5,28400.0],["2024-04-19",5.55,5.55,5.2,5.41,1600.0],["2024-04-22",5.68,5.86,5.655,5.73,36900.0],["2024-04-23",5.83,6.267,5.7,5.71,27000.0],["2024-04-24",5.92,5.99,5.9,5.9,1400.0],["2024-04-25",5.91,5.91,5.91,5.91,400.0],["2024-04-26",5.74,5.74,5.74,5.74,400.0],["2024-04-29",5.71,6.3,5.701,5.81,23200.0],["2024-04-30",5.83,5.84,5.71,5.84,1100.0],["2024-05-01",5.85,6.19,5.85,6.0,61900.0],["2024-05-02",6.01,6.07,6.01,6.05,3100.0],["2024-05-03",6.138,6.3,6.1,6.1,2200.0],["2024-05-06",6.25,6.51,6.25,6.32,5200.0],["2024-05-07",6.59,6.67,6.41,6.41,5200.0],["2024-05-08",6.57,6.9,6.4,6.9,24200.0],["2024-05-09",6.78,6.78,6.67,6.67,1900.0],["2024-05-10",6.78,6.79,6.6,6.6,3300.0],["2024-05-13",6.965,7.11,6.7,6.85,9600.0],["2024-05-14",7.35,7.39,7.1,7.29,6200.0],["2024-05-15",7.3,7.49,7.19,7.31,1600.0],["2024-05-16",7.49,7.51,7.26,7.26,2600.0],["2024-05-17",7.22,7.41,7.19,7.23,1700.0],["2024-05-20",7.23,7.23,7.23,7.23,400.0],["2024-05-21",7.01,7.11,6.9,7.11,2900.0],["2024-05-22",6.23,6.4,5.88,6.22,6300.0],["2024-05-23",6.44,6.703,6.43,6.61,4400.0],["2024-05-24",6.89,7.14,6.35,6.6,3800.0],["2024-05-28",6.43,6.6,6.38,6.6,11300.0],["2024-05-29",6.56,6.71,6.56,6.68,1100.0],["2024-05-30",6.895,7.0,6.895,7.0,700.0],["2024-05-31",7.13,7.16,7.04,7.04,1100.0],["2024-06-03",7.29,7.29,6.8,6.8,6900.0],["2024-06-04",6.373,6.6,6.373,6.6,1400.0],["2024-06-05",6.51,6.56,6.355,6.42,4800.0],["2024-06-06",6.48,6.48,6.31,6.32,2200.0],["2024-06-07",5.92,6.01,5.565,5.7,7600.0],["2024-06-10",5.59,5.624,5.59,5.624,1600.0],["2024-06-11",5.62,5.79,5.62,5.79,1800.0],["2024-06-12",5.6,5.6,5.32,5.32,4300.0],["2024-06-13",5.32,5.41,5.32,5.35,3000.0],["2024-06-14",5.0,5.0,4.6,4.6,20100.0],["2024-06-17",4.64,4.86,4.63,4.83,11500.0],["2024-06-18",4.52,4.709,4.41,4.54,9500.0],["2024-06-20",4.46,4.53,4.207,4.207,7900.0],["2024-06-21",4.3,4.47,4.16,4.16,19600.0],["2024-06-24",4.29,4.36,4.14,4.36,10800.0],["2024-06-25",4.4,5.0,4.4,4.88,33800.0],["2024-06-26",5.31,5.48,5.19,5.4,16800.0],["2024-06-27",5.4,5.679,5.4,5.6,7700.0],["2024-06-28",5.51,5.51,4.91,5.0,10600.0],["2024-07-01",5.22,5.38,5.053,5.35,5600.0],["2024-07-02",5.24,5.24,5.24,5.24,700.0],["2024-07-03",5.31,5.555,5.31,5.395,3200.0],["2024-07-05",5.32,5.46,5.32,5.46,800.0],["2024-07-08",5.32,5.41,5.29,5.3,1900.0],["2024-07-09",5.42,5.5,5.255,5.255,4200.0],["2024-07-10",5.39,5.396,5.39,5.396,800.0],["2024-07-11",5.575,5.71,5.575,5.67,13000.0],["2024-07-12",5.75,5.97,5.608,5.68,16900.0],["2024-07-15",5.69,5.69,5.47,5.47,1400.0],["2024-07-16",5.25,5.54,5.25,5.54,2100.0],["2024-07-17",5.54,5.55,5.41,5.42,1900.0],["2024-07-18",5.55,5.55,5.55,5.55,600.0],["2024-07-19",5.47,5.47,5.4,5.4,1100.0],["2024-07-22",5.45,5.56,5.45,5.56,800.0],["2024-07-23",5.45,5.45,5.34,5.35,1200.0],["2024-07-24",5.35,5.41,5.33,5.33,2300.0],["2024-07-25",5.25,5.25,5.16,5.16,900.0],["2024-07-26",5.16,5.16,5.16,5.16,300.0],["2024-07-29",5.16,5.16,5.16,5.16,500.0],["2024-07-30",5.58,5.58,5.475,5.475,800.0],["2024-07-31",5.57,5.738,5.41,5.42,5000.0],["2024-08-01",5.56,5.56,5.56,5.56,400.0],["2024-08-02",5.64,5.64,5.1,5.24,29400.0],["2024-08-05",5.2,5.2,4.58,5.09,9400.0],["2024-08-06",4.812,5.05,4.75,5.05,60600.0],["2024-08-07",5.0,5.15,4.68,4.68,7400.0],["2024-08-08",4.8,4.91,4.54,4.735,7300.0],["2024-08-09",4.72,5.15,4.72,4.88,3400.0],["2024-08-12",4.858,4.858,4.81,4.81,1700.0],["2024-08-13",4.7,4.911,4.7,4.81,5800.0],["2024-08-14",4.88,4.94,4.75,4.81,4000.0],["2024-08-15",4.94,5.05,4.6,4.85,7000.0],["2024-08-16",5.015,5.015,4.95,4.95,700.0],["2024-08-19",4.975,4.975,4.905,4.905,1200.0],["2024-08-20",4.985,5.03,4.7,4.77,53500.0],["2024-08-21",4.93,5.05,4.75,4.75,8900.0],["2024-08-22",4.8,4.935,4.8,4.935,2200.0],["2024-08-23",4.85,5.3,4.85,5.28,1600.0],["2024-08-26",5.3,5.3,5.29,5.29,900.0],["2024-08-27",5.25,5.31,5.05,5.13,4800.0],["2024-08-28",5.5,5.81,5.5,5.8,25200.0],["2024-08-29",5.47,5.63,5.12,5.625,5000.0],["2024-08-30",5.67,6.0,5.67,6.0,1200.0],["2024-09-03",5.95,5.95,5.11,5.27,14000.0],["2024-09-04",5.41,5.601,5.16,5.51,10000.0],["2024-09-05",5.33,5.76,5.19,5.36,3300.0],["2024-09-06",5.11,5.369,5.037,5.3,8100.0],["2024-09-09",5.67,5.67,5.03,5.12,3100.0],["2024-09-10",5.63,5.63,5.05,5.05,13100.0],["2024-09-11",5.17,5.28,5.066,5.08,9700.0],["2024-09-12",5.19,5.2,5.07,5.07,1200.0],["2024-09-13",5.03,5.04,4.86,4.95,8500.0],["2024-09-16",5.0,5.13,4.87,4.93,13300.0],["2024-09-17",4.88,5.13,4.88,5.0,16700.0],["2024-09-18",4.95,5.08,4.93,4.93,6700.0],["2024-09-19",5.12,5.47,5.05,5.32,33900.0],["2024-09-20",5.1,5.55,4.99,5.11,49400.0],["2024-09-23",5.1,5.19,4.88,4.93,14400.0],["2024-09-24",4.99,5.27,4.62,4.81,34400.0],["2024-09-25",4.89,5.05,4.81,4.92,9100.0],["2024-09-26",5.09,5.25,4.95,4.95,6800.0],["2024-09-27",5.12,5.33,5.12,5.33,900.0],["2024-09-30",5.5,5.8,5.39,5.75,19400.0],["2024-10-01",5.76,5.76,5.09,5.31,7000.0],["2024-10-02",5.07,5.19,4.981,5.19,1300.0],["2024-10-03",5.05,5.2,4.97,4.97,2500.0],["2024-10-04",5.12,5.38,5.09,5.19,13700.0],["2024-10-07",5.195,5.195,4.93,5.11,3800.0],["2024-10-08",4.976,5.36,4.976,5.218,11700.0],["2024-10-09",4.83,5.15,4.83,5.05,8000.0],["2024-10-10",4.96,4.96,4.96,4.96,800.0],["2024-10-11",4.96,4.98,4.93,4.95,1000.0],["2024-10-14",4.96,4.96,4.74,4.91,10100.0],["2024-10-15",4.85,4.86,4.69,4.86,4600.0],["2024-10-16",4.88,4.88,4.88,4.88,500.0],["2024-10-17",4.68,5.0,4.68,4.71,2500.0],["2024-10-18",4.785,4.83,4.72,4.73,2600.0],["2024-10-21",4.85,4.86,4.81,4.81,2100.0],["2024-10-22",4.87,5.065,4.87,5.065,1700.0],["2024-10-23",5.0,5.07,4.96,4.96,5100.0],["2024-10-24",4.7,4.88,4.7,4.75,11600.0],["2024-10-25",4.72,4.73,4.58,4.59,15300.0],["2024-10-28",4.6,4.665,4.49,4.5,8000.0],["2024-10-29",4.705,4.705,4.68,4.68,1100.0],["2024-10-30",4.7,4.7,4.26,4.37,5700.0],["2024-10-31",4.52,4.521,4.16,4.16,7200.0],["2024-11-01",4.26,4.4,4.235,4.4,7300.0],["2024-11-04",4.495,4.495,4.21,4.21,2000.0],["2024-11-05",4.191,4.362,4.19,4.362,10200.0],["2024-11-06",4.22,4.41,4.07,4.14,18400.0],["2024-11-07",4.09,4.44,4.09,4.3,14500.0],["2024-11-08",4.32,4.32,4.2,4.2,2400.0],["2024-11-11",4.22,4.55,4.04,4.05,11200.0],["2024-11-12",4.07,4.07,3.948,4.03,5100.0],["2024-11-13",3.95,4.04,3.83,3.91,9900.0],["2024-11-14",4.18,4.234,4.04,4.05,9100.0],["2024-11-15",3.92,4.015,3.887,3.93,3500.0],["2024-11-18",4.02,4.204,3.8,3.8,1500.0],["2024-11-19",3.66,3.94,3.66,3.78,16400.0],["2024-11-20",3.78,4.11,3.573,4.069,14800.0],["2024-11-21",4.004,4.004,3.77,3.83,5500.0],["2024-11-22",3.7,3.911,3.6,3.788,6200.0],["2024-11-25",3.85,3.85,3.46,3.5,13100.0],["2024-11-26",3.41,3.47,3.3,3.47,6700.0],["2024-11-27",3.335,3.445,3.25,3.35,4600.0],["2024-11-29",3.36,3.36,3.18,3.23,4500.0],["2024-12-02",3.11,3.212,3.027,3.14,16700.0],["2024-12-03",3.01,3.069,2.9,2.9,9900.0],["2024-12-04",2.9,3.031,2.89,2.89,2700.0],["2024-12-05",2.92,2.959,2.76,2.81,42100.0],["2024-12-06",3.03,3.336,2.98,3.0,29600.0],["2024-12-09",3.42,3.42,2.97,3.0,378100.0],["2024-12-10",3.41,3.57,3.16,3.29,260800.0],["2024-12-11",3.47,3.58,3.32,3.4,80700.0],["2024-12-12",3.63,3.63,3.28,3.28,48300.0],["2024-12-13",3.52,3.52,3.287,3.33,44400.0],["2024-12-16",3.49,3.49,3.322,3.49,16900.0],["2024-12-17",3.6,3.69,3.5,3.54,33500.0],["2024-12-18",3.53,3.66,3.38,3.52,18800.0],["2024-12-19",3.66,3.66,3.18,3.28,55700.0],["2024-12-20",3.39,3.39,3.1,3.1,219300.0],["2024-12-23",3.19,3.207,2.98,2.98,47500.0],["2024-12-24",2.92,3.3,2.89,2.94,27400.0],["2024-12-26",3.1,3.1,2.932,2.98,17200.0],["2024-12-27",3.163,3.28,3.0,3.0,52200.0],["2024-12-30",3.0,3.0,2.974,2.99,28300.0],["2024-12-31",3.015,3.115,2.87,2.87,22200.0],["2025-01-02",3.11,3.11,2.9,2.9,19000.0],["2025-01-03",2.99,3.09,2.97,3.0,33400.0],["2025-01-06",3.16,3.19,2.93,2.99,49600.0],["2025-01-07",3.06,3.081,2.95,2.95,40500.0],["2025-01-08",3.01,3.01,2.86,2.86,38500.0],["2025-01-10",2.93,3.033,2.82,2.83,44200.0],["2025-01-13",3.07,3.07,2.87,2.9,29100.0],["2025-01-14",3.01,3.01,2.845,2.87,72200.0],["2025-01-15",2.985,3.01,2.92,2.92,8000.0],["2025-01-16",2.947,3.01,2.933,2.96,9500.0],["2025-01-17",3.01,3.1,3.01,3.03,6900.0],["2025-01-21",3.37,3.43,3.19,3.25,24900.0],["2025-01-22",3.21,3.29,3.15,3.21,7900.0],["2025-01-23",3.252,3.252,3.185,3.21,4800.0],["2025-01-24",3.4,3.45,3.38,3.45,7900.0],["2025-01-27",3.44,3.45,3.34,3.43,2700.0],["2025-01-28",3.44,3.46,3.37,3.37,5300.0],["2025-01-29",3.45,3.47,3.38,3.46,6100.0],["2025-01-30",3.51,3.56,3.51,3.55,8000.0],["2025-01-31",3.58,3.64,3.485,3.485,6500.0],["2025-02-03",3.4,3.49,3.4,3.49,2400.0],["2025-02-04",3.43,3.5,3.43,3.46,1900.0],["2025-02-05",3.39,3.39,3.39,3.39,1100.0],["2025-02-06",3.54,3.55,3.43,3.52,7300.0],["2025-02-07",3.95,4.0,3.808,3.96,8400.0],["2025-02-10",3.96,4.0,3.82,3.935,6400.0],["2025-02-11",3.84,4.12,3.84,4.12,6900.0],["2025-02-12",4.04,4.2,4.0,4.03,7600.0],["2025-02-13",4.01,4.2,4.01,4.158,17600.0],["2025-02-14",4.16,4.333,4.0,4.03,18500.0],["2025-02-18",3.8,4.0,3.747,3.95,27400.0],["2025-02-19",3.76,3.798,3.6,3.6,15000.0],["2025-02-20",3.72,3.95,3.7,3.95,15700.0],["2025-02-21",3.94,3.94,3.68,3.75,6200.0],["2025-02-24",3.81,3.879,3.76,3.87,2300.0],["2025-02-25",3.8,3.85,3.8,3.8,1500.0],["2025-02-26",3.66,3.66,3.66,3.66,400.0],["2025-02-27",3.7,3.7,3.36,3.5,3100.0],["2025-02-28",3.49,3.6,3.49,3.51,4100.0],["2025-03-03",3.61,3.72,3.48,3.541,4400.0],["2025-03-04",3.41,3.48,3.228,3.395,14800.0],["2025-03-05",3.43,3.57,3.43,3.48,2000.0],["2025-03-06",3.41,3.58,3.19,3.38,20100.0],["2025-03-07",3.39,3.6,3.3,3.35,26800.0],["2025-03-10",3.37,3.37,3.08,3.09,16000.0],["2025-03-11",3.365,3.38,2.95,3.08,23700.0],["2025-03-12",3.2,3.47,3.19,3.3,38100.0],["2025-03-13",3.28,3.28,3.07,3.07,2700.0],["2025-03-14",3.35,3.35,3.245,3.245,400.0],["2025-03-17",3.309,3.48,3.23,3.35,9300.0],["2025-03-18",3.819,3.97,3.65,3.97,33400.0],["2025-03-19",3.96,4.04,3.75,3.8,20200.0],["2025-03-20",3.93,3.93,3.68,3.77,6800.0],["2025-03-21",3.65,3.76,3.62,3.62,3700.0],["2025-03-24",3.57,3.67,3.57,3.648,7600.0],["2025-03-25",3.61,3.77,3.57,3.575,6700.0],["2025-03-26",3.57,3.62,3.32,3.43,20500.0],["2025-03-27",3.61,3.61,3.54,3.56,2900.0],["2025-03-28",3.57,3.61,3.56,3.61,1100.0],["2025-03-31",3.49,3.58,3.47,3.58,4500.0],["2025-04-01",3.44,3.64,3.245,3.58,13800.0],["2025-04-02",3.35,3.45,3.35,3.4,2700.0],["2025-04-03",3.31,3.56,3.3,3.38,8800.0],["2025-04-04",3.17,3.36,3.17,3.265,5300.0],["2025-04-07",3.16,3.363,3.15,3.17,7500.0],["2025-04-08",3.26,3.26,3.01,3.02,15600.0],["2025-04-09",3.1,3.297,2.986,3.17,106000.0],["2025-04-10",3.25,3.25,3.178,3.178,800.0],["2025-04-11",3.25,3.332,3.21,3.332,1300.0],["2025-04-14",3.38,3.38,3.33,3.33,1100.0],["2025-04-15",3.39,3.53,3.3,3.41,13200.0],["2025-04-16",3.305,3.31,3.283,3.283,1400.0],["2025-04-17",3.39,3.55,3.29,3.29,2600.0],["2025-04-21",3.118,3.36,3.118,3.233,2500.0],["2025-04-22",3.233,3.233,3.233,3.233,0.0],["2025-04-23",3.37,3.37,3.294,3.294,800.0],["2025-04-24",3.26,3.3,3.26,3.3,1400.0],["2025-04-25",3.263,3.3,3.13,3.15,5300.0],["2025-04-28",3.16,3.24,3.16,3.19,4800.0],["2025-04-29",3.21,3.375,3.149,3.149,3100.0],["2025-04-30",3.37,3.39,3.27,3.39,22500.0],["2025-05-01",3.41,3.59,3.31,3.31,19700.0],["2025-05-02",3.5,3.5,3.32,3.341,3700.0],["2025-05-05",3.59,3.64,3.41,3.54,9700.0],["2025-05-06",3.455,3.93,3.3,3.392,19400.0],["2025-05-07",3.42,3.475,3.3,3.3,23800.0],["2025-05-08",3.37,3.65,3.26,3.35,13900.0],["2025-05-09",3.48,3.48,3.39,3.41,2200.0],["2025-05-12",3.376,3.392,3.33,3.33,2000.0],["2025-05-13",3.81,3.81,3.33,3.76,10500.0],["2025-05-14",3.83,4.04,3.77,3.875,75700.0],["2025-05-15",3.601,3.72,3.601,3.67,2700.0],["2025-05-16",3.741,3.86,3.741,3.86,7800.0],["2025-05-19",3.86,3.975,3.86,3.945,2000.0],["2025-05-20",3.95,3.95,3.83,3.83,3900.0],["2025-05-21",3.77,3.834,3.64,3.64,5800.0],["2025-05-22",3.88,3.88,3.659,3.659,3600.0],["2025-05-23",3.659,3.659,3.659,3.659,0.0],["2025-05-27",3.89,4.064,3.81,3.81,5300.0],["2025-05-28",4.08,4.09,4.016,4.016,15300.0],["2025-05-29",4.11,4.2,4.11,4.13,15500.0],["2025-05-30",4.17,4.183,4.061,4.1,6600.0],["2025-06-02",4.196,4.2,4.1,4.1,7800.0],["2025-06-03",4.145,4.174,4.1,4.1,1200.0],["2025-06-04",4.43,4.56,4.42,4.55,12700.0],["2025-06-05",4.65,4.83,4.572,4.59,5400.0],["2025-06-06",4.7,4.77,4.694,4.71,8000.0],["2025-06-09",4.85,4.85,4.676,4.676,1200.0],["2025-06-10",4.75,4.89,4.75,4.85,3100.0],["2025-06-11",4.94,5.14,4.94,5.08,11500.0],["2025-06-12",5.26,5.76,5.26,5.76,52100.0],["2025-06-13",5.54,5.54,5.03,5.345,11900.0],["2025-06-16",5.26,5.387,4.958,4.99,10400.0],["2025-06-17",4.99,4.99,4.534,4.6,2800.0],["2025-06-18",4.5,4.5,4.18,4.29,4100.0],["2025-06-20",4.46,4.482,4.46,4.47,3000.0],["2025-06-23",4.38,4.5,4.308,4.415,1900.0],["2025-06-24",4.41,4.5,4.403,4.41,2600.0],["2025-06-25",4.53,4.53,4.53,4.53,1000.0],["2025-06-26",4.5,4.74,4.5,4.73,2600.0],["2025-06-27",4.668,4.72,4.5,4.526,4300.0],["2025-06-30",4.73,5.0,4.73,4.73,1300.0],["2025-07-01",4.8,4.8,4.566,4.566,1500.0],["2025-07-02",4.73,4.73,4.73,4.73,600.0],["2025-07-03",5.318,5.318,4.87,4.87,800.0],["2025-07-07",4.96,5.0,4.79,4.79,3100.0],["2025-07-08",5.52,5.53,5.02,5.43,21100.0],["2025-07-09",5.33,5.413,5.33,5.34,1000.0],["2025-07-10",5.5,5.5,5.23,5.23,3800.0],["2025-07-11",5.14,5.17,5.14,5.17,900.0],["2025-07-14",5.1,5.15,5.1,5.15,1400.0],["2025-07-15",5.37,5.49,5.263,5.325,9700.0],["2025-07-16",5.27,5.384,5.223,5.223,1600.0],["2025-07-17",5.21,5.3,5.21,5.3,4400.0],["2025-07-18",5.3,5.3,5.3,5.3,0.0],["2025-07-21",5.11,5.35,5.1,5.11,2900.0],["2025-07-22",5.04,5.09,5.0,5.09,2900.0],["2025-07-23",4.93,5.897,4.93,5.8,12300.0],["2025-07-24",5.94,7.29,5.93,6.5,36300.0],["2025-07-25",6.77,7.0,6.7,6.81,8200.0],["2025-07-28",6.83,6.84,6.49,6.645,12900.0],["2025-07-29",6.85,7.149,6.53,6.948,7300.0],["2025-07-30",6.81,6.921,6.685,6.685,4500.0],["2025-07-31",6.955,6.99,6.89,6.905,3700.0],["2025-08-01",7.03,7.03,6.674,6.8,9200.0],["2025-08-04",6.85,6.85,6.09,6.8,15900.0],["2025-08-05",6.99,6.99,6.9,6.95,8000.0],["2025-08-06",7.2,7.2,6.899,6.9,2300.0],["2025-08-07",7.15,7.74,6.996,7.19,6700.0],["2025-08-08",7.394,7.502,7.36,7.38,6700.0],["2025-08-11",7.26,7.37,7.26,7.35,1400.0],["2025-08-12",7.62,7.62,6.97,7.4,3500.0],["2025-08-13",8.2,8.47,7.72,7.85,47600.0],["2025-08-14",8.14,8.25,7.876,8.2,9000.0],["2025-08-15",8.2,8.25,7.87,7.91,10100.0],["2025-08-18",8.67,8.96,8.59,8.8,13600.0],["2025-08-19",9.0,9.1,8.75,9.0,41100.0],["2025-08-20",8.75,9.1,8.199,8.53,19100.0],["2025-08-21",9.25,9.8,9.25,9.737,35300.0],["2025-08-22",10.2,10.59,9.774,10.094,41500.0],["2025-08-25",9.42,9.85,9.202,9.85,20500.0],["2025-08-26",8.82,8.95,8.37,8.376,27000.0],["2025-08-27",8.96,9.198,8.891,8.99,9300.0],["2025-08-28",9.27,9.27,8.74,9.24,8600.0],["2025-08-29",9.3,9.4,8.81,8.945,2300.0],["2025-09-02",8.29,8.67,8.25,8.425,8900.0],["2025-09-03",9.14,9.14,8.476,8.662,3700.0],["2025-09-04",8.47,8.587,8.03,8.524,7600.0],["2025-09-05",8.28,8.7,8.28,8.7,2500.0],["2025-09-08",8.54,8.91,8.41,8.713,12300.0],["2025-09-09",9.5,9.543,8.897,9.142,11600.0],["2025-09-10",9.1,10.0,9.1,9.35,12600.0],["2025-09-11",9.87,10.19,9.87,9.95,8400.0],["2025-09-12",10.46,10.46,9.699,9.699,5500.0],["2025-09-15",9.52,9.829,9.32,9.32,5100.0],["2025-09-16",9.72,10.22,9.72,9.74,16800.0],["2025-09-17",10.25,10.96,10.07,10.203,432700.0],["2025-09-18",12.55,13.2,11.618,12.31,344100.0],["2025-09-19",12.23,12.3,10.58,11.57,69200.0],["2025-09-22",12.71,13.43,12.63,12.86,100600.0],["2025-09-23",13.46,15.072,13.3,14.45,49300.0],["2025-09-24",14.46,16.976,14.3,16.44,130400.0],["2025-09-25",14.93,15.379,14.46,14.75,61600.0],["2025-09-26",15.44,16.494,15.44,16.24,43200.0],["2025-09-29",16.16,18.494,15.85,18.02,168100.0],["2025-09-30",21.0,21.0,18.88,18.89,272600.0],["2025-10-01",18.86,19.72,18.0,18.74,160600.0],["2025-10-02",20.79,21.119,19.59,19.88,202700.0],["2025-10-03",19.95,20.51,19.11,20.51,65500.0],["2025-10-06",20.92,22.85,20.92,22.78,109400.0],["2025-10-07",21.22,21.708,20.15,20.97,121100.0],["2025-10-08",25.61,27.77,25.52,27.3,244200.0],["2025-10-09",26.59,30.23,26.55,29.91,233100.0],["2025-10-10",26.49,27.745,23.31,23.6,181200.0],["2025-10-13",27.5,30.35,27.37,30.31,175500.0],["2025-10-14",26.66,29.345,26.61,28.23,88700.0],["2025-10-15",26.57,28.41,26.57,27.79,64600.0],["2025-10-16",28.04,28.51,26.03,26.57,53600.0],["2025-10-17",26.43,26.9,25.138,25.6,81100.0],["2025-10-20",25.85,26.78,24.52,24.52,104400.0],["2025-10-21",23.63,23.94,22.35,22.62,101000.0],["2025-10-22",23.4,23.72,21.154,22.18,134400.0],["2025-10-23",20.2,20.92,18.925,19.28,161300.0],["2025-10-24",19.15,19.37,18.081,19.2,176900.0],["2025-10-27",16.98,17.07,14.78,15.08,176200.0],["2025-10-28",18.1,18.29,17.38,17.63,232300.0],["2025-10-29",18.75,19.098,17.738,17.99,104900.0],["2025-10-30",17.69,19.128,17.37,18.44,94400.0],["2025-10-31",20.45,20.97,20.0,20.87,178100.0],["2025-11-03",19.19,19.214,17.42,17.7,49100.0],["2025-11-04",18.77,20.261,18.58,19.33,146300.0],["2025-11-05",19.12,20.51,19.05,19.76,35800.0],["2025-11-06",20.41,20.71,19.4,19.67,56100.0],["2025-11-07",19.8,20.105,19.03,19.87,78400.0],["2025-11-10",21.61,22.96,21.61,22.17,81800.0],["2025-11-11",20.33,21.13,20.07,20.92,38500.0],["2025-11-12",20.98,21.6,20.6,21.576,32500.0],["2025-11-13",21.1,21.27,19.99,20.27,40300.0],["2025-11-14",20.0,21.461,19.9,20.8,36700.0],["2025-11-17",22.24,23.555,21.21,21.89,95700.0],["2025-11-18",21.4,21.99,21.13,21.8,52300.0],["2025-11-19",21.66,22.25,21.29,21.66,71700.0],["2025-11-20",21.21,21.68,20.32,20.38,36600.0],["2025-11-21",21.21,21.21,20.5,20.93,28100.0],["2025-11-24",21.06,22.39,21.06,22.0,63700.0],["2025-11-25",21.42,21.61,20.87,21.23,68100.0],["2025-11-26",19.74,20.54,19.14,20.38,158600.0],["2025-11-28",19.88,20.69,19.78,20.69,29200.0],["2025-12-01",21.1,21.625,20.26,20.49,31200.0],["2025-12-02",20.8,20.84,20.36,20.49,18100.0],["2025-12-03",20.16,21.03,20.05,21.03,20400.0],["2025-12-04",21.6,22.05,21.415,21.82,27500.0],["2025-12-05",21.55,21.86,21.04,21.15,39800.0],["2025-12-08",21.39,21.51,20.825,21.03,24600.0],["2025-12-09",21.05,21.533,21.025,21.27,20400.0],["2025-12-10",22.55,23.378,22.19,22.54,98900.0],["2025-12-11",23.05,23.773,22.99,23.24,51400.0],["2025-12-12",23.28,23.28,22.51,22.7,29400.0],["2025-12-15",22.8,22.94,22.14,22.345,13400.0],["2025-12-16",22.35,22.58,22.17,22.32,15800.0],["2025-12-17",22.72,22.96,21.44,21.44,58100.0],["2025-12-18",22.23,22.45,21.93,22.1,19400.0],["2025-12-19",21.99,22.37,21.85,22.13,37900.0],["2025-12-22",22.83,24.01,22.25,22.88,37500.0],["2025-12-23",23.5,23.849,23.0,23.21,20700.0],["2025-12-24",23.42,23.42,22.57,22.65,3700.0],["2025-12-26",22.5,23.683,22.5,23.04,15200.0],["2025-12-29",22.61,23.11,22.49,22.49,38000.0],["2025-12-30",22.58,22.78,21.67,21.67,28800.0],["2025-12-31",22.24,23.4,22.24,23.12,15900.0],["2026-01-02",22.71,22.82,21.67,22.13,56600.0],["2026-01-05",22.09,22.09,20.63,20.89,57900.0],["2026-01-06",20.07,20.49,19.775,20.37,75900.0],["2026-01-07",20.02,21.68,20.02,21.48,93000.0],["2026-01-08",21.03,21.085,19.75,19.97,43900.0],["2026-01-09",20.18,20.91,20.15,20.54,43000.0],["2026-01-12",20.365,20.57,19.61,20.07,31500.0],["2026-01-13",20.23,21.45,20.18,21.38,51200.0],["2026-01-14",20.99,21.53,20.974,21.53,15300.0],["2026-01-15",21.14,22.22,21.026,21.17,21500.0],["2026-01-16",20.815,21.47,20.76,20.99,13600.0],["2026-01-20",20.81,20.99,20.588,20.99,8400.0],["2026-01-21",20.92,20.92,19.8,20.06,15900.0],["2026-01-22",21.05,21.414,21.023,21.38,5700.0],["2026-01-23",21.12,21.19,20.94,20.94,8700.0],["2026-01-26",21.4,21.6,21.207,21.52,4900.0],["2026-01-27",22.01,22.737,21.82,22.525,15300.0],["2026-01-28",22.34,22.48,21.72,22.42,14000.0],["2026-01-29",21.78,21.89,21.28,21.89,6700.0],["2026-01-30",21.81,21.89,20.553,21.0,11300.0],["2026-02-02",20.99,21.68,20.715,21.37,35000.0],["2026-02-03",21.36,21.54,21.24,21.44,5000.0],["2026-02-04",21.88,22.15,21.16,21.73,9700.0],["2026-02-05",21.46,21.46,21.03,21.03,4800.0],["2026-02-06",21.18,21.7,20.71,20.85,6100.0],["2026-02-09",22.36,24.02,22.36,23.57,31700.0],["2026-02-10",23.95,26.46,23.95,26.43,115100.0],["2026-02-11",25.35,25.445,22.76,24.12,57900.0],["2026-02-12",24.78,25.55,24.46,24.49,27000.0],["2026-02-13",24.55,25.81,24.55,25.34,50900.0],["2026-02-17",25.65,26.96,25.65,26.51,35200.0],["2026-02-18",26.85,27.18,26.7,26.815,15800.0],["2026-02-19",27.37,27.37,25.98,26.29,8800.0],["2026-02-20",25.95,27.31,24.53,24.78,37100.0],["2026-02-23",24.69,25.56,24.49,24.9,16800.0],["2026-02-24",25.69,25.79,25.35,25.45,14300.0],["2026-02-25",25.98,26.28,25.8,25.8,8700.0],["2026-02-26",26.32,28.0,25.98,27.51,34800.0],["2026-02-27",28.18,31.62,28.18,31.04,86100.0],["2026-03-02",32.71,33.801,31.0,31.96,71400.0],["2026-03-03",31.5,31.84,30.0,30.58,65400.0],["2026-03-04",33.65,37.11,32.63,35.93,99200.0],["2026-03-05",36.34,37.003,33.09,33.5,50900.0],["2026-03-06",32.98,34.73,32.63,33.99,59300.0],["2026-03-09",36.67,41.89,36.67,40.13,101800.0],["2026-03-10",40.565,41.0,37.885,38.65,101300.0],["2026-03-11",36.54,36.54,32.27,33.24,92500.0],["2026-03-12",32.84,32.84,31.33,31.52,31700.0],["2026-03-13",35.28,35.53,32.17,33.07,65000.0],["2026-03-16",34.62,34.72,33.305,34.0,45900.0],["2026-03-17",33.98,34.0,31.59,32.08,65900.0],["2026-03-18",32.85,32.85,31.78,32.65,81100.0],["2026-03-19",31.56,31.836,30.6,31.605,65700.0],["2026-03-20",30.28,30.42,28.695,29.03,43200.0],["2026-03-23",29.76,30.96,29.66,30.54,90500.0],["2026-03-24",29.52,29.8,28.395,29.27,67200.0],["2026-03-25",30.95,33.1,30.52,30.63,103300.0],["2026-03-26",30.56,31.86,30.56,31.32,47000.0],["2026-03-27",30.75,31.07,29.95,29.95,66900.0],["2026-03-30",29.68,30.725,29.28,30.58,63400.0],["2026-03-31",29.97,31.45,29.0,30.87,69200.0],["2026-04-01",32.9,34.655,32.14,34.07,128600.0],["2026-04-02",31.03,32.2,30.06,31.04,98700.0],["2026-04-06",31.03,32.87,31.03,32.76,22300.0],["2026-04-07",30.95,31.07,29.01,30.14,53800.0],["2026-04-08",31.4,31.4,29.92,30.81,93100.0],["2026-04-09",29.75,30.66,29.36,30.59,62700.0],["2026-04-10",30.71,31.0,29.65,30.34,46100.0],["2026-04-13",29.88,32.735,29.88,32.0,54800.0],["2026-04-14",32.8,33.86,31.5,31.83,101300.0],["2026-04-15",32.51,33.79,32.48,33.2,68300.0],["2026-04-16",33.5,33.5,32.1,32.46,52100.0],["2026-04-17",33.85,34.46,33.24,33.79,61900.0],["2026-04-20",33.29,33.29,31.46,31.91,83400.0],["2026-04-21",30.54,31.14,30.21,30.8,88900.0],["2026-04-22",31.37,32.6,31.35,32.195,41300.0],["2026-04-23",32.74,34.485,32.74,33.71,84700.0],["2026-04-24",33.62,34.27,33.34,33.58,58400.0],["2026-04-27",32.95,34.33,32.5,33.11,41800.0],["2026-04-28",33.35,34.01,31.85,33.12,162400.0],["2026-04-29",33.18,33.38,32.37,32.99,57600.0],["2026-04-30",33.5,34.78,33.0,34.62,100900.0],["2026-05-01",34.99,35.94,34.32,35.12,76500.0],["2026-05-04",31.93,32.05,30.3,31.16,205200.0],["2026-05-05",33.79,34.78,33.1,34.77,79100.0],["2026-05-06",37.75,42.5,37.75,41.86,127900.0],["2026-05-07",43.15,44.46,41.8,42.61,119300.0],["2026-05-08",41.0,45.595,40.682,45.49,56600.0],["2026-05-11",48.89,54.74,47.62,53.55,203700.0],["2026-05-12",46.64,49.999,46.0,48.24,128400.0],["2026-05-13",49.9,52.855,48.51,52.04,54100.0],["2026-05-14",54.39,57.14,53.26,55.07,142400.0],["2026-05-15",52.29,53.951,49.58,51.5,88600.0],["2026-05-18",50.98,51.03,47.684,49.48,38200.0],["2026-05-19",45.93,46.765,44.01,46.2,72800.0],["2026-05-20",43.23,45.25,41.52,43.16,96300.0],["2026-05-21",40.9,42.73,38.89,40.18,111800.0],["2026-05-22",42.5,42.885,40.81,41.01,54900.0],["2026-05-26",42.84,42.85,40.05,40.8,70700.0],["2026-05-27",40.4,41.15,39.33,40.5,26700.0],["2026-05-28",39.92,40.63,39.47,40.41,20100.0],["2026-05-29",40.74,40.74,39.33,40.4,39200.0],["2026-06-01",38.94,40.01,37.05,38.0,54500.0],["2026-06-02",37.21,38.0,36.0,36.76,53900.0],["2026-06-03",35.46,36.065,34.53,35.2,49300.0],["2026-06-04",34.82,37.3,34.82,36.91,19800.0],["2026-06-05",36.44,36.44,34.6,35.46,49600.0],["2026-06-08",35.08,36.47,34.65,35.88,26000.0],["2026-06-09",35.47,36.145,31.68,34.34,109500.0],["2026-06-10",33.19,34.01,32.147,33.55,77400.0],["2026-06-11",31.71,35.33,31.71,35.33,84400.0],["2026-06-12",33.51,35.99,33.51,35.54,84300.0],["2026-06-15",37.2,37.555,36.33,37.12,119000.0],["2026-06-16",35.4,38.29,34.47,35.99,64400.0],["2026-06-17",34.23,37.1,33.79,36.07,74200.0],["2026-06-18",36.42,36.78,34.7,36.27,49600.0],["2026-06-22",34.11,38.0,34.055,35.23,97100.0],["2026-06-23",34.38,37.075,34.38,36.6,124500.0],["2026-06-24",35.24,35.983,33.37,34.35,89200.0],["2026-06-25",33.42,34.84,33.121,34.43,55600.0],["2026-06-26",34.66,36.5,34.66,35.99,112000.0],["2026-06-29",36.14,36.605,35.26,35.96,109600.0],["2026-06-30",36.91,38.3,36.135,37.7,99600.0],["2026-07-01",37.4,39.9,37.07,39.48,77300.0],["2026-07-02",38.5,39.9,37.495,38.4,94500.0],["2026-07-06",40.49,42.9199,39.5,41.1,334241.668356],["2026-07-07",40.65,41.3,37.24,38.8,108266.15054],["2026-07-08",37.77,39.67,37.77,38.8,62067.800237],["2026-07-09",38.89,39.5693,38.74,38.95,39004.326705],["2026-07-10",41.67,42.53,39,40.07,119852.299664],["2026-07-13",39.95,40.52,38.7401,39.15,106956.303944],["2026-07-14",42.07,42.3,40.88,41.64,73265.79583],["2026-07-15",40.23,42,39.2468,39.96,104557.773185],["2026-07-16",38.07,38.55,36.18,37.53,144568.212899],["2026-07-17",36.16,38.375,36.115,37.79,218728.644578],["2026-07-20",38.85,39.19,35,35.73,181560.993883],["2026-07-21",36.37,39.84,36.37,39.42,131834.735621],["2026-07-22",39.24,40.88,38.53,40.38,89711.033007],["2026-07-23",39.5,40.63,38,39.55,153060.366793],["2026-07-24",40.26,40.4,39.12,39.7,103746.596357],["2026-07-27",39.93,40.845,39.325,40.18,95215.262898],["2026-07-28",38.7,38.7,36.365,37.82,126737.179385],["2026-07-29",37.52,38.52,36.9,37.85,176599.886015],["2026-07-30",38.22,40.45,38.22,40.155,151864.09286],["2026-07-31",40.07,40.07,38.01,38.385,129986.891609],["2026-08-03",37.57,39.92,36.67,38.89,152044.164845],["2026-08-04",40.26,40.26,38.905,39.52,91603.254655],["2026-08-05",40.58,41.15,39.31,39.67,87887.148981],["2026-08-06",38.56,39.36,37.18,37.79,128450.029041],["2026-08-07",40,40,37.96,38.22,107384.026604],["2026-08-10",38.05,38.05,37.06,37.285,56236.095339],["2026-08-11",39.27,40.19,37.765,38.72,112079.803923],["2026-08-12",39.41,40.14,38.96,39.44,180518.276128],["2026-08-13",38.92,38.98,37.57,38.17,107008.335258],["2026-08-14",37.4,38.99,37.1741,38.31,238371.855882]]}