{"t":"NYXH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-28",24.0,24.0,24.0,24.0,200.0],["2021-04-29",24.0,24.0,24.0,24.0,0.0],["2021-04-30",24.0,24.0,24.0,24.0,0.0],["2021-05-03",24.0,24.0,24.0,24.0,0.0],["2021-05-04",24.0,24.0,24.0,24.0,0.0],["2021-05-05",24.0,24.0,24.0,24.0,0.0],["2021-05-06",23.15,23.15,23.15,23.15,200.0],["2021-05-07",23.15,23.15,23.15,23.15,0.0],["2021-05-10",23.15,23.15,23.15,23.15,0.0],["2021-05-11",23.15,23.15,23.15,23.15,0.0],["2021-05-12",23.15,23.15,23.15,23.15,0.0],["2021-05-13",23.15,23.15,23.15,23.15,0.0],["2021-05-14",23.15,23.15,23.15,23.15,0.0],["2021-05-17",23.15,23.15,23.15,23.15,0.0],["2021-05-18",23.15,23.15,23.15,23.15,0.0],["2021-05-19",23.15,23.15,23.15,23.15,0.0],["2021-05-20",23.15,23.15,23.15,23.15,0.0],["2021-05-21",23.15,23.15,23.15,23.15,0.0],["2021-05-24",23.15,23.15,23.15,23.15,0.0],["2021-05-25",23.15,23.15,23.15,23.15,0.0],["2021-05-26",23.15,23.15,23.15,23.15,0.0],["2021-05-27",23.15,23.15,23.15,23.15,0.0],["2021-05-28",23.15,23.15,23.15,23.15,0.0],["2021-06-01",23.15,23.15,23.15,23.15,0.0],["2021-06-02",23.15,23.15,23.15,23.15,0.0],["2021-06-03",23.15,23.15,23.15,23.15,0.0],["2021-06-04",23.15,23.15,23.15,23.15,0.0],["2021-06-07",23.15,23.15,23.15,23.15,0.0],["2021-06-08",27.0,27.0,27.0,27.0,1500.0],["2021-06-09",27.0,27.0,27.0,27.0,0.0],["2021-06-10",27.0,27.0,27.0,27.0,0.0],["2021-06-11",27.0,27.0,27.0,27.0,0.0],["2021-06-14",27.0,27.0,27.0,27.0,0.0],["2021-06-15",27.0,27.0,27.0,27.0,0.0],["2021-06-16",27.0,27.0,27.0,27.0,0.0],["2021-06-17",27.0,27.0,27.0,27.0,0.0],["2021-06-18",27.0,27.0,27.0,27.0,0.0],["2021-06-21",27.0,27.0,27.0,27.0,0.0],["2021-06-22",27.0,27.0,27.0,27.0,0.0],["2021-06-23",27.0,27.0,27.0,27.0,0.0],["2021-06-24",27.0,27.0,27.0,27.0,0.0],["2021-06-25",27.0,27.0,27.0,27.0,0.0],["2021-06-28",27.0,27.0,27.0,27.0,0.0],["2021-06-29",27.0,27.0,27.0,27.0,0.0],["2021-06-30",27.0,27.0,27.0,27.0,0.0],["2021-07-01",27.0,27.0,27.0,27.0,0.0],["2021-07-02",30.02,34.61,30.0,30.11,179600.0],["2021-07-06",29.65,33.0,29.65,33.0,44300.0],["2021-07-07",33.0,36.99,31.809,34.83,47400.0],["2021-07-08",33.95,35.833,33.5,34.25,18400.0],["2021-07-09",34.25,35.5,32.896,35.5,91900.0],["2021-07-12",34.49,35.5,34.0,34.62,66100.0],["2021-07-13",33.95,35.55,33.95,35.5,37100.0],["2021-07-14",35.605,35.605,34.17,35.0,36800.0],["2021-07-15",36.0,36.0,33.83,34.29,47900.0],["2021-07-16",34.0,34.0,33.05,33.79,47700.0],["2021-07-19",31.9,33.2,30.85,32.92,64000.0],["2021-07-20",32.35,33.39,32.2,33.0,14800.0],["2021-07-21",32.7,33.2,32.55,33.2,2000.0],["2021-07-22",33.391,33.46,32.9,33.0,13800.0],["2021-07-23",31.39,33.85,31.39,32.99,3100.0],["2021-07-26",32.03,32.89,31.787,32.69,53300.0],["2021-07-27",32.26,33.99,31.82,32.8,50700.0],["2021-07-28",33.5,33.5,32.485,33.0,35100.0],["2021-07-29",33.0,33.0,32.4,32.5,75800.0],["2021-07-30",32.45,32.49,32.025,32.425,2900.0],["2021-08-02",32.27,32.92,32.03,32.92,17500.0],["2021-08-03",32.5,32.85,32.0,32.43,61500.0],["2021-08-04",32.7,32.7,31.72,32.32,8000.0],["2021-08-05",32.65,32.65,32.0,32.52,27400.0],["2021-08-06",32.17,37.0,31.397,37.0,5600.0],["2021-08-09",34.41,34.41,32.5,33.15,15500.0],["2021-08-10",33.31,33.31,32.32,32.32,3200.0],["2021-08-11",31.65,31.94,30.68,30.98,11400.0],["2021-08-12",31.95,32.295,30.55,30.69,5300.0],["2021-08-13",30.75,30.75,30.525,30.525,500.0],["2021-08-16",30.75,30.75,30.75,30.75,400.0],["2021-08-17",30.75,30.75,30.75,30.75,0.0],["2021-08-18",30.5,31.23,30.5,31.23,1900.0],["2021-08-19",30.16,30.16,27.0,28.29,5100.0],["2021-08-20",28.711,29.905,28.711,29.905,500.0],["2021-08-23",33.0,33.0,33.0,33.0,1800.0],["2021-08-24",30.89,30.89,30.371,30.77,4200.0],["2021-08-25",30.42,31.306,29.0,29.06,6200.0],["2021-08-26",30.0,30.0,29.35,29.35,600.0],["2021-08-27",29.35,29.35,29.35,29.35,400.0],["2021-08-30",29.76,29.76,29.76,29.76,300.0],["2021-08-31",29.76,33.0,29.69,33.0,18700.0],["2021-09-01",31.061,34.0,31.061,32.1,9400.0],["2021-09-02",32.0,32.0,31.2,31.2,3600.0],["2021-09-03",31.09,34.2,30.71,30.94,3800.0],["2021-09-07",31.71,32.5,30.97,31.02,15500.0],["2021-09-08",30.14,30.3,29.73,30.0,9400.0],["2021-09-09",29.496,31.15,29.496,30.14,4000.0],["2021-09-10",30.14,30.14,30.14,30.14,0.0],["2021-09-13",30.7,30.7,28.975,28.975,1700.0],["2021-09-14",29.19,30.0,29.15,29.5,4200.0],["2021-09-15",29.51,29.72,29.1,29.1,6700.0],["2021-09-16",29.564,30.34,28.5,29.96,10800.0],["2021-09-17",30.69,30.69,30.67,30.67,300.0],["2021-09-20",29.95,30.42,27.81,29.4,12900.0],["2021-09-21",30.31,30.31,29.1,29.13,1400.0],["2021-09-22",29.09,29.95,28.845,28.94,1200.0],["2021-09-23",31.62,31.62,30.61,30.66,3500.0],["2021-09-24",30.05,30.05,30.05,30.05,1700.0],["2021-09-27",30.36,31.15,30.088,31.15,9800.0],["2021-09-28",30.112,30.112,28.34,28.34,3000.0],["2021-09-29",30.17,30.25,29.0,29.001,1200.0],["2021-09-30",29.24,29.247,29.24,29.247,300.0],["2021-10-01",28.24,29.4,27.32,29.0,8800.0],["2021-10-04",30.0,30.25,28.77,29.33,5000.0],["2021-10-05",29.0,30.25,28.3,30.25,2700.0],["2021-10-06",28.7,28.7,27.98,28.5,13000.0],["2021-10-07",27.71,28.0,26.73,28.0,9800.0],["2021-10-08",26.9,27.335,26.9,27.0,1700.0],["2021-10-11",27.545,27.545,27.02,27.02,2000.0],["2021-10-12",27.5,29.3,26.82,27.03,16100.0],["2021-10-13",27.03,27.1,26.72,27.1,5500.0],["2021-10-14",27.79,27.79,26.85,26.89,1600.0],["2021-10-15",25.94,25.99,24.24,25.5,4600.0],["2021-10-18",24.95,24.98,21.0,24.646,11400.0],["2021-10-19",23.99,23.99,21.587,23.0,9600.0],["2021-10-20",22.9,23.511,22.9,23.5,800.0],["2021-10-21",22.24,22.73,20.0,22.0,36200.0],["2021-10-22",22.94,23.93,22.46,22.85,2400.0],["2021-10-25",23.64,24.0,23.64,23.65,1500.0],["2021-10-26",24.16,25.99,22.45,24.0,20200.0],["2021-10-27",22.76,24.0,22.76,24.0,900.0],["2021-10-28",23.635,26.05,23.635,24.02,10200.0],["2021-10-29",25.81,29.28,25.08,25.08,12400.0],["2021-11-01",25.515,26.09,25.14,25.35,4300.0],["2021-11-02",23.771,25.04,23.771,24.6,7100.0],["2021-11-03",24.95,24.95,23.497,24.5,2900.0],["2021-11-04",24.45,24.45,24.45,24.45,300.0],["2021-11-05",23.5,24.9,23.0,24.001,6000.0],["2021-11-08",24.33,24.34,23.62,23.875,2100.0],["2021-11-09",23.84,24.06,23.5,24.0,10300.0],["2021-11-10",24.0,24.0,24.0,24.0,0.0],["2021-11-11",23.4,24.43,23.4,24.43,1300.0],["2021-11-12",23.5,24.265,23.155,23.51,11300.0],["2021-11-15",23.81,24.275,23.48,23.48,3400.0],["2021-11-16",23.5,23.52,22.53,23.52,21000.0],["2021-11-17",23.26,23.92,22.82,22.82,59500.0],["2021-11-18",22.99,22.99,22.7,22.7,1300.0],["2021-11-19",22.5,22.94,21.535,21.56,5900.0],["2021-11-22",21.49,21.49,21.49,21.49,600.0],["2021-11-23",20.72,21.14,20.45,20.8,2000.0],["2021-11-24",20.5,20.5,20.5,20.5,600.0],["2021-11-26",20.01,20.21,19.44,20.21,2000.0],["2021-11-29",19.85,20.11,19.85,20.11,800.0],["2021-11-30",19.46,20.55,19.365,20.55,7800.0],["2021-12-01",20.18,20.18,19.32,19.32,2800.0],["2021-12-02",19.48,19.885,19.38,19.885,3100.0],["2021-12-03",19.72,19.75,19.05,19.65,8800.0],["2021-12-06",19.75,20.0,19.53,19.54,121400.0],["2021-12-07",20.36,20.36,20.36,20.36,900.0],["2021-12-08",20.32,20.32,20.18,20.18,700.0],["2021-12-09",19.79,20.0,19.79,19.98,1000.0],["2021-12-10",19.5,19.62,19.5,19.62,2700.0],["2021-12-13",19.67,19.903,19.67,19.715,1000.0],["2021-12-14",19.31,19.75,19.31,19.5,1400.0],["2021-12-15",19.6,20.0,19.6,19.715,5700.0],["2021-12-16",19.96,19.96,19.64,19.75,5500.0],["2021-12-17",19.75,19.96,19.67,19.7,8000.0],["2021-12-20",19.75,19.75,19.47,19.725,900.0],["2021-12-21",20.25,20.25,20.0,20.0,5600.0],["2021-12-22",20.686,21.27,20.67,21.01,6100.0],["2021-12-23",21.01,21.01,21.01,21.01,0.0],["2021-12-27",21.2,21.4,21.2,21.4,600.0],["2021-12-28",20.82,20.82,20.82,20.82,100.0],["2021-12-29",20.82,20.82,20.82,20.82,0.0],["2021-12-30",20.71,21.62,20.45,21.59,4300.0],["2021-12-31",21.59,23.0,21.44,23.0,6200.0],["2022-01-03",21.76,22.25,21.76,22.0,4500.0],["2022-01-04",21.98,22.04,21.98,22.04,500.0],["2022-01-05",22.87,22.87,21.986,21.986,600.0],["2022-01-06",22.0,22.0,21.735,21.735,800.0],["2022-01-07",22.25,22.25,22.25,22.25,400.0],["2022-01-10",22.25,22.25,22.25,22.25,400.0],["2022-01-11",23.049,23.049,23.049,23.049,300.0],["2022-01-12",22.98,22.98,22.98,22.98,400.0],["2022-01-13",22.98,22.98,22.98,22.98,300.0],["2022-01-14",22.98,22.98,22.98,22.98,0.0],["2022-01-18",21.97,22.0,21.97,22.0,400.0],["2022-01-19",21.47,21.47,21.047,21.047,300.0],["2022-01-20",21.35,21.71,20.99,21.71,2400.0],["2022-01-21",20.715,21.27,20.715,20.86,1000.0],["2022-01-24",20.86,20.86,20.86,20.86,0.0],["2022-01-25",19.389,20.262,19.25,19.83,7900.0],["2022-01-26",19.02,19.579,19.02,19.3,6500.0],["2022-01-27",19.33,19.61,19.3,19.61,2000.0],["2022-01-28",19.65,19.65,19.65,19.65,400.0],["2022-01-31",19.81,19.82,19.8,19.82,1400.0],["2022-02-01",20.31,20.31,19.845,20.07,6400.0],["2022-02-02",19.7,20.0,19.7,19.8,800.0],["2022-02-03",19.75,20.07,19.35,19.369,6500.0],["2022-02-04",20.6,20.6,20.23,20.23,1000.0],["2022-02-07",20.91,20.91,20.91,20.91,200.0],["2022-02-08",21.28,21.28,20.43,20.646,300.0],["2022-02-09",21.28,21.854,20.65,20.65,1000.0],["2022-02-10",20.65,20.65,20.65,20.65,0.0],["2022-02-11",20.747,20.747,20.747,20.747,200.0],["2022-02-14",20.747,20.747,20.747,20.747,0.0],["2022-02-15",20.747,20.747,20.747,20.747,0.0],["2022-02-16",20.23,20.23,19.76,19.76,500.0],["2022-02-17",19.91,20.45,19.91,20.45,500.0],["2022-02-18",20.45,20.45,20.45,20.45,0.0],["2022-02-22",20.45,20.45,20.45,20.45,0.0],["2022-02-23",20.45,20.45,20.45,20.45,0.0],["2022-02-24",20.45,20.45,20.45,20.45,0.0],["2022-02-25",19.64,19.75,19.52,19.52,1400.0],["2022-02-28",19.52,19.52,19.52,19.52,0.0],["2022-03-01",19.77,19.77,19.77,19.77,2600.0],["2022-03-02",19.57,19.57,19.57,19.57,1300.0],["2022-03-03",19.29,19.29,19.29,19.29,100.0],["2022-03-04",19.26,19.3,19.26,19.3,1700.0],["2022-03-07",19.3,19.3,19.3,19.3,0.0],["2022-03-08",19.3,19.3,19.3,19.3,0.0],["2022-03-09",17.11,18.947,17.11,18.947,800.0],["2022-03-10",18.57,18.9,18.08,18.16,7200.0],["2022-03-11",18.3,18.51,18.3,18.51,500.0],["2022-03-14",18.51,18.51,18.51,18.51,300.0],["2022-03-15",19.3,19.66,19.14,19.66,1600.0],["2022-03-16",19.58,19.58,19.15,19.15,2800.0],["2022-03-17",19.59,19.59,18.95,18.95,2400.0],["2022-03-18",19.61,19.61,19.043,19.043,700.0],["2022-03-21",20.02,20.03,19.25,19.61,1900.0],["2022-03-22",19.79,19.79,19.62,19.706,1900.0],["2022-03-23",19.694,19.694,19.25,19.68,1400.0],["2022-03-24",19.68,19.68,19.68,19.68,0.0],["2022-03-25",19.19,19.7,19.0,19.1,5600.0],["2022-03-28",19.45,19.5,18.89,19.0,7900.0],["2022-03-29",18.55,18.55,18.55,18.55,400.0],["2022-03-30",19.0,19.2,18.8,18.8,3500.0],["2022-03-31",19.14,19.14,19.14,19.14,400.0],["2022-04-01",19.0,19.003,18.63,18.63,10700.0],["2022-04-04",18.63,18.63,18.63,18.63,0.0],["2022-04-05",19.0,19.0,19.0,19.0,2800.0],["2022-04-06",18.96,19.15,18.442,19.0,4600.0],["2022-04-07",18.525,18.525,18.525,18.525,300.0],["2022-04-08",18.525,18.525,18.525,18.525,700.0],["2022-04-11",19.07,19.31,18.91,18.95,11200.0],["2022-04-12",18.95,18.95,18.95,18.95,0.0],["2022-04-13",19.06,19.19,18.9,19.0,7200.0],["2022-04-14",19.0,19.0,19.0,19.0,0.0],["2022-04-18",19.0,19.16,17.93,17.93,13100.0],["2022-04-19",17.83,17.83,17.75,17.83,800.0],["2022-04-20",17.8,17.8,17.72,17.72,700.0],["2022-04-21",18.15,18.15,17.19,17.22,1600.0],["2022-04-22",17.22,17.22,17.22,17.22,0.0],["2022-04-25",17.22,17.22,17.22,17.22,0.0],["2022-04-26",17.22,17.22,17.22,17.22,0.0],["2022-04-27",17.22,17.22,17.22,17.22,100.0],["2022-04-28",16.75,16.833,16.69,16.833,2600.0],["2022-04-29",16.45,16.675,16.4,16.4,1900.0],["2022-05-02",15.93,16.24,15.92,15.92,7000.0],["2022-05-03",15.92,15.92,15.92,15.92,0.0],["2022-05-04",16.03,16.11,15.85,15.95,7300.0],["2022-05-05",15.5,15.5,14.49,14.721,2300.0],["2022-05-06",15.54,16.02,15.123,15.88,9300.0],["2022-05-09",16.01,16.01,14.22,14.48,14700.0],["2022-05-10",15.56,15.56,14.245,14.35,1900.0],["2022-05-11",14.4,14.4,14.02,14.02,1100.0],["2022-05-12",14.02,14.28,14.02,14.13,1400.0],["2022-05-13",14.57,14.57,12.81,13.1,8500.0],["2022-05-16",13.66,14.09,13.66,14.09,900.0],["2022-05-17",14.15,14.19,14.15,14.19,800.0],["2022-05-18",14.8,14.8,13.93,13.94,23300.0],["2022-05-19",14.533,14.533,13.48,13.7,20800.0],["2022-05-20",14.23,14.23,12.92,13.413,6100.0],["2022-05-23",13.88,14.0,13.8,14.0,2200.0],["2022-05-24",14.0,14.39,13.7,14.0,8700.0],["2022-05-25",13.08,13.9,13.06,13.65,2700.0],["2022-05-26",13.65,13.65,13.65,13.65,0.0],["2022-05-27",13.5,13.5,12.85,13.0,1700.0],["2022-05-31",11.88,12.61,11.04,12.61,5200.0],["2022-06-01",12.2,12.61,11.46,11.795,4900.0],["2022-06-02",13.76,13.76,13.76,13.76,600.0],["2022-06-03",14.0,14.63,14.0,14.248,2500.0],["2022-06-06",14.3,14.3,13.85,13.85,2800.0],["2022-06-07",13.85,13.85,13.85,13.85,600.0],["2022-06-08",13.85,13.85,13.85,13.85,0.0],["2022-06-09",14.0,14.037,13.85,13.85,4200.0],["2022-06-10",14.28,14.28,13.85,13.85,1300.0],["2022-06-13",12.86,12.86,12.86,12.86,300.0],["2022-06-14",12.95,13.135,11.641,12.1,12800.0],["2022-06-15",11.87,12.11,11.87,11.878,1600.0],["2022-06-16",11.878,11.878,11.878,11.878,0.0],["2022-06-17",11.27,11.27,11.27,11.27,2200.0],["2022-06-21",11.3,11.32,10.95,11.0,3500.0],["2022-06-22",10.96,10.96,10.12,10.45,8600.0],["2022-06-23",11.01,11.01,10.15,10.6,4300.0],["2022-06-24",10.69,10.69,10.55,10.55,900.0],["2022-06-27",10.64,10.64,10.64,10.64,100.0],["2022-06-28",10.54,10.54,9.33,9.76,7400.0],["2022-06-29",10.87,10.87,9.97,10.07,7700.0],["2022-06-30",9.55,9.55,9.2,9.2,900.0],["2022-07-01",9.66,9.975,8.295,8.37,149200.0],["2022-07-05",8.43,8.43,7.85,8.24,11000.0],["2022-07-06",8.28,8.31,7.81,8.05,8800.0],["2022-07-07",8.11,8.232,7.46,7.57,12500.0],["2022-07-08",7.83,7.83,7.755,7.78,3200.0],["2022-07-11",8.97,9.39,8.74,8.81,94300.0],["2022-07-12",8.8,8.84,8.14,8.41,8900.0],["2022-07-13",8.61,8.61,8.19,8.25,1100.0],["2022-07-14",8.581,8.81,8.365,8.365,2400.0],["2022-07-15",8.69,8.875,8.645,8.85,4200.0],["2022-07-18",9.1,9.173,9.0,9.0,7100.0],["2022-07-19",10.55,10.912,9.55,10.1,47600.0],["2022-07-20",10.27,10.37,10.13,10.335,11300.0],["2022-07-21",10.405,10.415,10.39,10.39,1000.0],["2022-07-22",10.63,10.63,9.13,9.61,7600.0],["2022-07-25",10.18,10.18,9.31,9.95,7600.0],["2022-07-26",10.19,10.19,9.85,9.85,3200.0],["2022-07-27",10.13,10.13,9.99,10.08,2300.0],["2022-07-28",10.08,10.08,10.08,10.08,0.0],["2022-07-29",10.16,10.3,10.065,10.135,2400.0],["2022-08-01",10.05,10.1,9.996,10.09,6500.0],["2022-08-02",10.1,10.1,10.08,10.08,800.0],["2022-08-03",10.08,10.1,10.0,10.0,26400.0],["2022-08-04",10.14,10.215,9.95,10.0,6600.0],["2022-08-05",10.0,10.0,10.0,10.0,700.0],["2022-08-08",10.0,10.1,9.99,10.0,2900.0],["2022-08-09",10.62,10.62,10.11,10.15,2700.0],["2022-08-10",10.0,10.14,9.98,9.99,6300.0],["2022-08-11",10.34,10.34,10.21,10.33,3000.0],["2022-08-12",10.28,10.28,10.08,10.08,2200.0],["2022-08-15",10.21,10.435,10.1,10.263,6200.0],["2022-08-16",10.05,10.065,10.0,10.0,3100.0],["2022-08-17",9.915,10.0,9.52,10.0,1700.0],["2022-08-18",9.52,9.693,9.51,9.693,700.0],["2022-08-19",9.74,9.75,9.74,9.74,1400.0],["2022-08-22",9.55,9.55,9.15,9.15,2500.0],["2022-08-23",9.37,9.37,9.01,9.02,6700.0],["2022-08-24",9.01,9.01,8.7,8.7,2200.0],["2022-08-25",9.13,9.13,8.5,8.5,2100.0],["2022-08-26",8.5,8.5,8.5,8.5,0.0],["2022-08-29",8.6,8.6,8.6,8.6,600.0],["2022-08-30",8.81,8.81,8.3,8.3,7100.0],["2022-08-31",8.55,8.56,8.16,8.16,13400.0],["2022-09-01",8.1,8.1,8.1,8.1,3300.0],["2022-09-02",8.0,8.0,8.0,8.0,3400.0],["2022-09-06",7.99,7.99,7.25,7.62,1200.0],["2022-09-07",7.6,7.76,7.53,7.75,2500.0],["2022-09-08",7.906,7.906,7.906,7.906,200.0],["2022-09-09",7.76,7.77,7.5,7.55,2200.0],["2022-09-12",7.58,7.58,7.55,7.55,3200.0],["2022-09-13",7.67,7.67,7.25,7.57,3200.0],["2022-09-14",7.5,7.5,7.38,7.4,2500.0],["2022-09-15",7.39,7.5,7.1,7.1,1900.0],["2022-09-16",7.0,7.0,7.0,7.0,900.0],["2022-09-19",7.14,7.27,7.14,7.27,3100.0],["2022-09-20",7.28,7.49,6.75,7.49,5500.0],["2022-09-21",7.12,7.248,7.1,7.2,3000.0],["2022-09-22",6.62,6.62,6.62,6.62,4700.0],["2022-09-23",6.66,6.66,6.35,6.385,2200.0],["2022-09-26",6.36,6.37,6.36,6.37,2300.0],["2022-09-27",6.4,6.4,6.25,6.25,2800.0],["2022-09-28",6.23,6.23,6.0,6.0,3000.0],["2022-09-29",6.32,6.32,6.25,6.25,2800.0],["2022-09-30",6.3,6.3,6.3,6.3,700.0],["2022-10-03",6.04,6.04,6.01,6.01,1100.0],["2022-10-04",6.3,6.3,6.3,6.3,3100.0],["2022-10-05",6.395,6.395,6.0,6.0,5100.0],["2022-10-06",6.01,6.1,6.0,6.1,4700.0],["2022-10-07",6.1,6.1,6.1,6.1,1900.0],["2022-10-10",6.1,6.1,6.1,6.1,0.0],["2022-10-11",6.1,6.1,6.1,6.1,0.0],["2022-10-12",6.1,6.1,6.1,6.1,1600.0],["2022-10-13",6.1,6.117,6.0,6.0,3400.0],["2022-10-14",6.26,6.26,6.26,6.26,2500.0],["2022-10-17",6.11,6.165,6.01,6.039,3800.0],["2022-10-18",6.08,6.385,5.86,5.88,7700.0],["2022-10-19",5.93,5.93,5.835,5.835,800.0],["2022-10-20",5.8,5.8,5.36,5.36,10000.0],["2022-10-21",5.77,5.77,5.77,5.77,1600.0],["2022-10-24",5.6,5.6,5.6,5.6,300.0],["2022-10-25",5.74,6.25,5.74,5.76,10800.0],["2022-10-26",6.05,6.15,5.825,5.9,4100.0],["2022-10-27",5.9,5.9,5.9,5.9,900.0],["2022-10-28",6.01,6.03,6.01,6.03,300.0],["2022-10-31",5.602,5.602,5.602,5.602,800.0],["2022-11-01",5.99,6.06,5.596,5.596,1800.0],["2022-11-02",6.03,6.03,5.86,5.86,700.0],["2022-11-03",5.9,5.91,5.9,5.91,1600.0],["2022-11-04",6.0,6.15,5.78,5.78,5500.0],["2022-11-07",6.0,6.0,5.75,5.9,16600.0],["2022-11-08",6.0,6.04,5.9,5.9,9300.0],["2022-11-09",5.99,6.068,5.95,5.95,5700.0],["2022-11-10",6.0,6.0,5.99,5.99,1300.0],["2022-11-11",6.0,6.0,5.99,6.0,1800.0],["2022-11-14",6.03,6.03,5.84,5.84,7700.0],["2022-11-15",6.04,6.09,6.0,6.0,2600.0],["2022-11-16",6.0,6.0,6.0,6.0,0.0],["2022-11-17",5.92,6.0,5.8,5.81,3800.0],["2022-11-18",5.983,6.031,5.81,5.81,3400.0],["2022-11-21",5.87,5.88,5.85,5.88,3300.0],["2022-11-22",5.81,5.81,5.77,5.77,2700.0],["2022-11-23",5.79,5.79,5.75,5.75,7300.0],["2022-11-25",5.77,5.9,5.77,5.84,4800.0],["2022-11-28",5.7,5.8,5.7,5.8,400.0],["2022-11-29",5.56,5.56,5.51,5.51,1700.0],["2022-11-30",5.19,5.42,5.19,5.2,6600.0],["2022-12-01",5.26,5.41,5.075,5.11,24900.0],["2022-12-02",5.08,5.24,4.95,4.98,15000.0],["2022-12-05",4.9,4.96,4.7,4.8,11400.0],["2022-12-06",4.76,5.041,4.75,4.86,35700.0],["2022-12-07",4.89,5.5,4.75,4.99,15600.0],["2022-12-08",5.19,5.399,4.9,5.36,9800.0],["2022-12-09",5.65,5.88,5.245,5.7,18300.0],["2022-12-12",5.91,5.993,5.574,5.76,26600.0],["2022-12-13",6.01,6.06,5.19,5.45,48300.0],["2022-12-14",5.6,5.955,5.4,5.805,7300.0],["2022-12-15",5.88,6.23,5.544,5.76,16300.0],["2022-12-16",5.6,5.67,5.6,5.67,500.0],["2022-12-19",5.62,5.759,5.19,5.53,16900.0],["2022-12-20",5.678,5.678,5.56,5.56,300.0],["2022-12-21",5.5,5.604,5.0,5.29,20300.0],["2022-12-22",5.15,5.35,5.11,5.33,1900.0],["2022-12-23",5.21,5.22,5.2,5.2,3900.0],["2022-12-27",5.2,5.225,5.2,5.2,1500.0],["2022-12-28",5.175,5.28,5.175,5.24,1600.0],["2022-12-29",5.5,5.6,5.192,5.47,26700.0],["2022-12-30",5.51,5.51,4.99,4.99,11300.0],["2023-01-03",5.32,5.32,5.24,5.29,2800.0],["2023-01-04",5.27,5.75,5.27,5.35,11500.0],["2023-01-05",5.28,5.28,5.28,5.28,600.0],["2023-01-06",5.28,5.28,5.28,5.28,0.0],["2023-01-09",5.5,5.78,5.31,5.51,10400.0],["2023-01-10",5.79,5.8,5.56,5.56,6000.0],["2023-01-11",5.625,5.7,5.2,5.55,32300.0],["2023-01-12",5.6,5.75,5.46,5.46,9900.0],["2023-01-13",5.76,5.77,5.32,5.5,11200.0],["2023-01-17",6.12,6.12,5.699,5.73,25800.0],["2023-01-18",5.9,5.9,5.56,5.67,14600.0],["2023-01-19",5.69,5.69,5.46,5.59,4900.0],["2023-01-20",5.6,5.65,5.53,5.6,16000.0],["2023-01-23",5.7,5.7,5.599,5.6,7000.0],["2023-01-24",5.65,5.65,5.6,5.6,1600.0],["2023-01-25",5.6,5.6,5.6,5.6,4100.0],["2023-01-26",5.6,5.72,5.5,5.51,11700.0],["2023-01-27",5.27,5.482,5.22,5.3,11600.0],["2023-01-30",5.44,5.44,5.41,5.41,4000.0],["2023-01-31",5.31,5.4,5.305,5.39,1800.0],["2023-02-01",5.48,5.48,5.23,5.351,8600.0],["2023-02-02",5.41,5.41,5.23,5.3,8100.0],["2023-02-03",5.23,5.24,5.1,5.2,13000.0],["2023-02-06",5.265,5.29,5.2,5.285,2900.0],["2023-02-07",5.13,5.3,5.04,5.16,7700.0],["2023-02-08",5.2,5.66,5.2,5.2,2500.0],["2023-02-09",5.2,5.2,5.2,5.2,2500.0],["2023-02-10",5.2,5.2,4.71,4.89,4900.0],["2023-02-13",5.02,5.112,4.69,4.99,14400.0],["2023-02-14",4.999,4.999,4.7,4.7,9500.0],["2023-02-15",4.8,4.916,4.58,4.73,11000.0],["2023-02-16",4.83,4.83,4.6,4.81,10900.0],["2023-02-17",4.85,5.0,4.5,4.69,6500.0],["2023-02-21",4.75,4.82,4.36,4.37,16600.0],["2023-02-22",5.0,5.134,4.6,4.84,18300.0],["2023-02-23",5.14,5.22,4.8,4.8,18600.0],["2023-02-24",5.22,5.408,5.19,5.21,34600.0],["2023-02-27",5.34,5.5,5.22,5.22,9400.0],["2023-02-28",5.26,5.31,4.6,5.18,25900.0],["2023-03-01",5.2,5.55,5.05,5.4,184900.0],["2023-03-02",5.428,5.428,5.1,5.201,6900.0],["2023-03-03",5.32,5.37,4.945,5.12,17800.0],["2023-03-06",5.4,6.12,5.2,5.33,326000.0],["2023-03-07",5.55,5.65,5.28,5.47,158400.0],["2023-03-08",5.44,5.451,5.11,5.2,63700.0],["2023-03-09",5.34,5.34,5.2,5.28,20300.0],["2023-03-10",5.51,5.69,5.03,5.26,22800.0],["2023-03-13",5.37,5.45,5.03,5.25,49900.0],["2023-03-14",5.63,5.99,5.47,5.99,9700.0],["2023-03-15",5.755,5.84,5.6,5.8,4900.0],["2023-03-16",5.673,6.54,5.55,6.53,39900.0],["2023-03-17",6.2,6.29,6.15,6.24,7200.0],["2023-03-20",6.25,6.48,6.25,6.3,3200.0],["2023-03-21",6.42,6.76,6.09,6.69,4900.0],["2023-03-22",7.07,7.07,6.55,6.7,59300.0],["2023-03-23",6.57,7.12,6.383,6.97,12900.0],["2023-03-24",6.9,7.31,6.84,7.01,20700.0],["2023-03-27",7.32,7.35,6.71,6.8,478600.0],["2023-03-28",7.04,7.39,6.92,7.39,25700.0],["2023-03-29",7.195,7.417,6.99,7.32,15600.0],["2023-03-30",7.63,7.63,7.19,7.31,17100.0],["2023-03-31",7.45,7.82,7.095,7.47,3200.0],["2023-04-03",7.419,7.49,7.419,7.45,1700.0],["2023-04-04",7.4,8.0,6.98,7.88,48200.0],["2023-04-05",7.578,7.615,6.95,7.21,14700.0],["2023-04-06",7.355,7.81,7.355,7.8,12500.0],["2023-04-10",7.34,8.49,7.34,7.98,54000.0],["2023-04-11",7.79,8.01,7.779,8.01,2900.0],["2023-04-12",7.91,8.22,7.26,7.26,112400.0],["2023-04-13",7.91,8.162,7.8,8.0,397300.0],["2023-04-14",8.32,9.065,8.32,8.99,9500.0],["2023-04-17",9.9,9.9,9.4,9.89,12200.0],["2023-04-18",10.1,10.1,9.44,9.755,9400.0],["2023-04-19",9.48,10.15,9.43,9.6,23100.0],["2023-04-20",9.59,9.59,9.142,9.31,2100.0],["2023-04-21",9.2,10.34,9.0,10.34,15500.0],["2023-04-24",8.6,9.5,8.559,8.71,62100.0],["2023-04-25",8.8,9.71,8.7,8.93,4700.0],["2023-04-26",8.51,9.0,7.65,8.19,11900.0],["2023-04-27",7.91,8.54,7.91,8.01,27100.0],["2023-04-28",7.93,8.4,7.93,8.09,8200.0],["2023-05-01",8.54,8.72,8.54,8.72,1100.0],["2023-05-02",8.32,8.36,8.02,8.36,1400.0],["2023-05-03",8.13,9.05,8.02,8.1,20900.0],["2023-05-04",8.23,8.89,8.05,8.26,42700.0],["2023-05-05",7.7,8.63,7.68,8.05,44200.0],["2023-05-08",8.14,9.05,8.0,8.02,68700.0],["2023-05-09",8.055,8.18,7.87,8.05,21400.0],["2023-05-10",8.105,8.74,8.01,8.02,29700.0],["2023-05-11",8.11,8.99,8.05,8.12,28700.0],["2023-05-12",8.03,8.36,7.89,7.95,36800.0],["2023-05-15",7.971,8.3,7.88,7.95,5600.0],["2023-05-16",8.01,8.245,7.92,7.92,4500.0],["2023-05-17",7.59,7.985,7.55,7.69,7300.0],["2023-05-18",7.517,7.87,7.46,7.87,9300.0],["2023-05-19",7.48,8.43,6.96,7.56,31000.0],["2023-05-22",7.54,7.69,7.05,7.545,31900.0],["2023-05-23",7.32,7.72,6.45,7.05,34800.0],["2023-05-24",7.3,8.29,6.86,6.94,10600.0],["2023-05-25",7.165,7.9,7.165,7.79,26800.0],["2023-05-26",7.41,8.07,7.41,7.9,13000.0],["2023-05-30",7.45,8.0,7.29,7.66,6600.0],["2023-05-31",7.66,7.66,7.66,7.66,400.0],["2023-06-01",7.981,8.22,7.84,8.11,2100.0],["2023-06-02",8.13,8.175,7.805,8.1,14400.0],["2023-06-05",8.17,8.54,8.17,8.47,14700.0],["2023-06-06",8.24,9.29,8.03,8.78,7300.0],["2023-06-07",8.23,8.31,8.06,8.18,17100.0],["2023-06-08",8.1,8.1,7.955,8.0,2100.0],["2023-06-09",8.07,8.07,8.0,8.0,1800.0],["2023-06-12",7.73,7.9,7.67,7.9,1300.0],["2023-06-13",7.97,8.01,7.705,8.01,4400.0],["2023-06-14",7.96,8.189,7.73,7.96,15600.0],["2023-06-15",8.06,8.06,7.652,8.0,1000.0],["2023-06-16",8.12,8.12,7.749,7.915,3000.0],["2023-06-20",7.86,8.235,7.6,8.235,5200.0],["2023-06-21",8.0,8.001,7.97,7.97,1900.0],["2023-06-22",7.96,7.988,7.96,7.963,800.0],["2023-06-23",7.96,7.99,7.96,7.96,3000.0],["2023-06-26",8.13,8.13,8.13,8.13,200.0],["2023-06-27",8.05,8.05,8.05,8.05,500.0],["2023-06-28",8.05,8.05,8.05,8.05,0.0],["2023-06-29",8.15,8.15,7.99,7.99,800.0],["2023-06-30",8.05,8.05,7.75,8.01,600.0],["2023-07-03",7.76,7.76,7.76,7.76,900.0],["2023-07-05",7.57,7.57,7.57,7.57,200.0],["2023-07-06",8.121,8.121,8.121,8.121,3000.0],["2023-07-07",7.83,7.86,7.64,7.75,5300.0],["2023-07-10",7.75,7.75,7.75,7.75,100.0],["2023-07-11",7.81,8.08,7.72,7.89,1800.0],["2023-07-12",7.76,7.76,7.27,7.27,4900.0],["2023-07-13",7.81,7.81,7.81,7.81,500.0],["2023-07-14",7.4,7.65,7.4,7.481,7100.0],["2023-07-17",7.62,8.23,7.62,8.23,700.0],["2023-07-18",7.72,7.72,7.72,7.72,400.0],["2023-07-19",7.85,8.1,7.795,8.1,5500.0],["2023-07-20",8.02,8.202,7.487,8.11,4800.0],["2023-07-21",7.74,7.74,7.74,7.74,500.0],["2023-07-24",7.74,7.74,7.74,7.74,0.0],["2023-07-25",7.858,8.15,7.62,7.885,1100.0],["2023-07-26",7.96,7.96,7.8,7.8,57700.0],["2023-07-27",8.025,8.03,8.02,8.03,700.0],["2023-07-28",8.03,8.03,8.02,8.02,800.0],["2023-07-31",7.835,8.26,7.835,8.23,2500.0],["2023-08-01",8.085,8.26,7.915,8.26,2400.0],["2023-08-02",7.976,7.976,7.75,7.875,1000.0],["2023-08-03",7.89,8.11,7.88,8.11,800.0],["2023-08-04",8.11,8.11,8.11,8.11,100.0],["2023-08-07",7.649,7.72,7.649,7.72,500.0],["2023-08-08",7.72,7.72,7.72,7.72,0.0],["2023-08-09",7.625,7.625,7.625,7.625,100.0],["2023-08-10",7.9,8.075,7.86,7.885,1400.0],["2023-08-11",7.885,7.885,7.885,7.885,0.0],["2023-08-14",8.26,8.26,7.978,7.978,400.0],["2023-08-15",7.97,8.115,7.969,8.07,1900.0],["2023-08-16",8.01,8.01,7.88,7.88,3800.0],["2023-08-17",7.88,7.88,7.88,7.88,0.0],["2023-08-18",8.08,8.08,8.08,8.08,100.0],["2023-08-21",8.14,8.14,8.01,8.01,500.0],["2023-08-22",8.11,8.11,8.11,8.11,200.0],["2023-08-23",8.15,8.15,8.15,8.15,500.0],["2023-08-24",7.88,7.88,7.88,7.88,2600.0],["2023-08-25",7.88,8.045,7.88,8.045,1700.0],["2023-08-28",8.04,8.07,8.0,8.07,400.0],["2023-08-29",7.92,8.0,7.92,8.0,400.0],["2023-08-30",7.88,7.88,7.75,7.75,3100.0],["2023-08-31",7.99,7.99,7.505,7.505,800.0],["2023-09-01",7.505,7.505,7.505,7.505,0.0],["2023-09-05",7.82,7.82,7.82,7.82,900.0],["2023-09-06",8.26,8.26,8.117,8.117,700.0],["2023-09-07",8.0,8.26,8.0,8.26,300.0],["2023-09-08",8.25,8.25,8.25,8.25,100.0],["2023-09-11",7.9,8.26,7.705,8.21,3700.0],["2023-09-12",8.21,8.21,8.21,8.21,300.0],["2023-09-13",7.77,7.86,7.75,7.75,3200.0],["2023-09-14",7.85,8.24,7.85,7.86,800.0],["2023-09-15",7.915,8.23,7.75,7.75,2300.0],["2023-09-18",7.97,8.0,7.96,8.0,600.0],["2023-09-19",7.93,8.0,7.93,7.95,600.0],["2023-09-20",7.75,7.75,7.51,7.51,4500.0],["2023-09-21",7.675,7.675,7.19,7.325,8200.0],["2023-09-22",7.37,7.37,7.3,7.3,2700.0],["2023-09-25",7.3,7.46,7.29,7.46,3700.0],["2023-09-26",7.118,7.3,7.1,7.1,3200.0],["2023-09-27",7.04,7.31,7.04,7.12,3000.0],["2023-09-28",7.45,7.45,7.12,7.12,900.0],["2023-09-29",7.37,7.49,6.68,7.05,6800.0],["2023-10-02",7.21,7.22,6.64,6.64,7900.0],["2023-10-03",7.01,7.2,6.61,7.02,13200.0],["2023-10-04",7.0,7.0,6.79,6.79,400.0],["2023-10-05",7.18,7.2,6.99,6.99,1900.0],["2023-10-06",7.05,7.2,6.95,7.1,2400.0],["2023-10-09",6.78,7.09,6.78,6.94,3900.0],["2023-10-10",6.72,7.1,6.72,7.1,2400.0],["2023-10-11",7.03,7.15,6.74,6.925,11600.0],["2023-10-12",6.97,7.1,6.8,6.82,1600.0],["2023-10-13",6.87,7.0,6.8,6.91,4800.0],["2023-10-16",6.99,6.99,6.5,6.51,8500.0],["2023-10-17",6.52,6.83,6.52,6.705,13100.0],["2023-10-18",6.7,6.895,6.15,6.31,13800.0],["2023-10-19",6.19,6.45,6.19,6.22,2500.0],["2023-10-20",6.229,6.57,6.1,6.12,8200.0],["2023-10-23",6.218,6.23,6.175,6.175,4000.0],["2023-10-24",6.15,6.15,6.1,6.1,1700.0],["2023-10-25",6.0,6.07,5.7,6.0,13800.0],["2023-10-26",6.0,6.0,6.0,6.0,0.0],["2023-10-27",6.161,6.275,5.7,5.825,24100.0],["2023-10-30",5.95,5.99,5.7,5.76,8500.0],["2023-10-31",5.81,5.81,5.23,5.62,6400.0],["2023-11-01",5.62,5.62,5.62,5.62,0.0],["2023-11-02",5.64,5.66,5.63,5.63,3400.0],["2023-11-03",5.76,5.76,5.76,5.76,200.0],["2023-11-06",5.76,5.76,5.76,5.76,100.0],["2023-11-07",5.677,5.677,5.53,5.53,2000.0],["2023-11-08",5.61,5.76,5.55,5.76,800.0],["2023-11-09",5.46,5.46,4.81,4.89,28100.0],["2023-11-10",5.254,5.543,4.73,4.88,39300.0],["2023-11-13",5.25,5.33,5.1,5.13,19000.0],["2023-11-14",5.28,5.34,4.88,4.983,23300.0],["2023-11-15",4.87,4.99,4.84,4.88,17000.0],["2023-11-16",5.09,5.3,4.88,4.885,9800.0],["2023-11-17",5.0,5.36,4.92,5.02,13800.0],["2023-11-20",5.01,5.12,5.0,5.009,3300.0],["2023-11-21",4.9,5.1,4.9,5.0,20300.0],["2023-11-22",5.0,5.1,4.895,5.1,43800.0],["2023-11-24",5.0,5.01,4.98,5.0,15700.0],["2023-11-27",5.0,5.05,4.89,4.95,28300.0],["2023-11-28",4.98,4.995,4.92,4.92,4500.0],["2023-11-29",4.98,5.1,4.89,5.1,2300.0],["2023-11-30",4.97,5.24,4.91,5.185,4000.0],["2023-12-01",4.97,5.1,4.9,4.94,34700.0],["2023-12-04",4.92,5.0,4.9,4.9,24200.0],["2023-12-05",4.9,4.9,4.75,4.8,69200.0],["2023-12-06",4.84,4.869,4.765,4.765,1800.0],["2023-12-07",4.81,4.84,4.79,4.79,1400.0],["2023-12-08",4.83,4.83,4.66,4.66,24900.0],["2023-12-11",4.75,4.75,4.61,4.67,12500.0],["2023-12-12",4.6,4.65,4.51,4.595,9500.0],["2023-12-13",4.6,4.69,4.6,4.67,10500.0],["2023-12-14",4.68,5.03,4.6,4.82,32000.0],["2023-12-15",4.857,5.32,4.67,4.67,7300.0],["2023-12-18",4.65,5.148,4.62,4.97,30900.0],["2023-12-19",4.87,5.11,4.74,4.8,34800.0],["2023-12-20",5.002,5.002,4.76,4.79,3600.0],["2023-12-21",4.79,4.935,4.6,4.6,6400.0],["2023-12-22",4.85,4.85,4.74,4.75,2500.0],["2023-12-26",4.7,4.75,4.61,4.73,16200.0],["2023-12-27",4.725,4.75,4.6,4.75,16900.0],["2023-12-28",4.7,4.93,4.6,4.69,9300.0],["2023-12-29",4.7,4.923,4.64,4.64,1800.0],["2024-01-02",4.64,4.725,4.1,4.725,8200.0],["2024-01-03",4.61,4.61,4.6,4.6,900.0],["2024-01-04",4.73,4.73,4.6,4.6,12500.0],["2024-01-05",4.67,4.67,4.67,4.67,3100.0],["2024-01-08",4.65,4.65,4.555,4.59,30200.0],["2024-01-09",4.6,4.65,4.5,4.5,5200.0],["2024-01-10",4.7,4.771,4.53,4.62,439300.0],["2024-01-11",4.58,4.64,4.5,4.52,23900.0],["2024-01-12",4.43,4.54,4.35,4.42,18600.0],["2024-01-16",4.46,4.46,4.28,4.289,20400.0],["2024-01-17",4.01,4.22,4.0,4.03,6800.0],["2024-01-18",4.24,4.336,4.16,4.21,8300.0],["2024-01-19",4.4,4.54,4.273,4.505,11300.0],["2024-01-22",4.6,4.6,4.35,4.58,70900.0],["2024-01-23",5.2,5.76,5.151,5.53,46500.0],["2024-01-24",6.51,7.33,6.45,6.81,197400.0],["2024-01-25",7.4,7.76,6.78,7.505,50300.0],["2024-01-26",8.29,9.42,7.86,9.41,91900.0],["2024-01-29",11.61,12.613,10.25,12.34,127400.0],["2024-01-30",10.01,10.09,7.4,8.14,212800.0],["2024-01-31",8.99,11.32,8.56,10.82,182600.0],["2024-02-01",10.33,11.14,9.7,10.97,85800.0],["2024-02-02",10.84,11.39,10.56,11.175,31300.0],["2024-02-05",10.6,11.135,10.11,11.0,21300.0],["2024-02-06",9.3,11.35,9.029,11.13,44700.0],["2024-02-07",10.4,11.52,10.3,11.52,87200.0],["2024-02-08",11.01,11.85,10.81,11.78,61200.0],["2024-02-09",11.89,12.87,11.72,12.61,63500.0],["2024-02-12",12.28,12.28,10.69,11.76,54900.0],["2024-02-13",11.56,12.47,11.01,12.02,23900.0],["2024-02-14",11.94,12.45,11.68,11.75,10800.0],["2024-02-15",11.99,12.611,11.99,12.61,17800.0],["2024-02-16",12.4,13.27,12.134,12.9,28100.0],["2024-02-20",13.52,15.89,12.96,15.725,84100.0],["2024-02-21",14.89,15.35,13.86,15.25,61700.0],["2024-02-22",15.46,16.6,15.26,16.54,34100.0],["2024-02-23",16.99,17.8,16.55,17.019,55800.0],["2024-02-26",15.52,15.882,14.64,15.38,64700.0],["2024-02-27",13.83,15.907,13.6,15.35,33600.0],["2024-02-28",14.59,14.63,13.65,14.02,66800.0],["2024-02-29",13.5,14.5,13.5,13.8,17800.0],["2024-03-01",13.5,15.97,13.5,14.775,27200.0],["2024-03-04",14.15,16.35,14.06,15.83,30700.0],["2024-03-05",15.3,15.97,15.0,15.0,85400.0],["2024-03-06",14.26,14.52,13.16,13.75,68400.0],["2024-03-07",14.31,15.24,14.15,14.88,21600.0],["2024-03-08",14.69,17.0,14.69,16.02,72500.0],["2024-03-11",16.19,18.204,16.16,17.0,104500.0],["2024-03-12",17.39,17.935,16.955,17.5,111000.0],["2024-03-13",17.09,17.86,16.9,17.13,92700.0],["2024-03-14",17.12,17.23,16.556,16.58,79300.0],["2024-03-15",16.6,17.01,16.52,16.55,7700.0],["2024-03-18",17.95,20.0,17.79,19.5,102400.0],["2024-03-19",18.93,18.95,16.14,16.73,83400.0],["2024-03-20",16.06,16.08,13.9,13.9,111400.0],["2024-03-21",15.1,15.793,13.9,14.89,73000.0],["2024-03-22",15.49,15.49,14.67,14.72,38200.0],["2024-03-25",15.49,15.49,12.71,13.56,84200.0],["2024-03-26",13.51,13.82,13.22,13.37,81400.0],["2024-03-27",13.47,14.2,12.9,13.26,23000.0],["2024-03-28",13.18,13.67,13.16,13.49,12700.0],["2024-04-01",13.32,13.375,12.07,12.26,37800.0],["2024-04-02",12.1,12.1,11.405,11.6,28800.0],["2024-04-03",11.61,13.5,11.61,12.51,34900.0],["2024-04-04",12.6,12.67,11.72,12.22,20200.0],["2024-04-05",12.1,12.51,11.95,12.01,19000.0],["2024-04-08",12.17,12.79,11.32,11.32,74200.0],["2024-04-09",11.5,11.61,10.87,11.0,54700.0],["2024-04-10",10.51,11.07,10.36,10.85,9000.0],["2024-04-11",9.83,10.114,9.6,9.72,23800.0],["2024-04-12",10.06,10.25,8.6,9.01,35500.0],["2024-04-15",9.27,9.588,8.285,8.9,48900.0],["2024-04-16",9.0,9.756,9.0,9.3,66300.0],["2024-04-17",9.21,10.03,9.113,9.55,44600.0],["2024-04-18",9.48,10.5,9.48,10.4,18400.0],["2024-04-19",9.88,10.8,9.455,10.75,26100.0],["2024-04-22",10.51,10.9,10.36,10.6,19100.0],["2024-04-23",10.68,11.235,10.04,10.48,29700.0],["2024-04-24",10.29,10.66,10.11,10.615,18000.0],["2024-04-25",10.81,11.355,9.92,11.29,22000.0],["2024-04-26",10.43,11.0,9.76,10.62,33400.0],["2024-04-29",10.87,11.53,10.572,11.07,3900.0],["2024-04-30",10.7,10.7,10.0,10.345,15300.0],["2024-05-01",10.21,10.54,9.01,9.48,21000.0],["2024-05-02",9.67,10.411,9.55,9.93,26800.0],["2024-05-03",10.019,10.5,9.63,9.76,21500.0],["2024-05-06",9.92,10.04,8.99,9.03,33900.0],["2024-05-07",9.03,9.99,8.99,9.03,38200.0],["2024-05-08",9.63,9.63,8.9,9.29,48300.0],["2024-05-09",9.15,9.165,8.52,8.52,23400.0],["2024-05-10",8.47,8.68,8.18,8.23,21100.0],["2024-05-13",8.23,9.436,8.23,8.85,41300.0],["2024-05-14",8.72,9.89,8.59,9.58,21300.0],["2024-05-15",12.01,12.21,10.152,10.27,92800.0],["2024-05-16",10.4,10.98,10.0,10.43,22100.0],["2024-05-17",10.11,10.35,10.05,10.1,12100.0],["2024-05-20",10.12,10.14,9.87,10.0,4100.0],["2024-05-21",10.0,10.0,10.0,10.0,600.0],["2024-05-22",10.35,10.35,10.01,10.12,6200.0],["2024-05-23",9.74,10.12,7.29,8.33,244800.0],["2024-05-24",8.5,8.74,8.17,8.5,154900.0],["2024-05-28",8.75,8.865,8.29,8.55,92600.0],["2024-05-29",8.55,8.79,8.39,8.68,114300.0],["2024-05-30",8.88,9.333,8.8,9.17,241500.0],["2024-05-31",9.2,9.46,9.2,9.41,36700.0],["2024-06-03",9.27,9.27,8.578,8.6,18700.0],["2024-06-04",9.0,9.135,8.678,8.74,15800.0],["2024-06-05",8.8,9.32,8.72,9.32,24800.0],["2024-06-06",9.16,9.21,8.89,8.98,20300.0],["2024-06-07",9.05,9.07,8.68,8.74,10900.0],["2024-06-10",8.95,8.99,8.51,8.78,14600.0],["2024-06-11",8.595,8.6,8.37,8.47,3700.0],["2024-06-12",8.73,8.74,8.0,8.05,37600.0],["2024-06-13",8.19,8.48,7.74,8.03,24500.0],["2024-06-14",7.95,8.19,7.28,7.72,31700.0],["2024-06-17",7.9,8.87,7.9,8.54,26600.0],["2024-06-18",8.71,8.72,8.12,8.33,35700.0],["2024-06-20",8.39,9.31,8.08,9.2,125400.0],["2024-06-21",8.83,8.83,8.42,8.51,7600.0],["2024-06-24",8.39,8.39,7.95,7.95,12300.0],["2024-06-25",7.63,8.0,7.5,7.948,30300.0],["2024-06-26",7.54,7.8,6.87,6.87,81900.0],["2024-06-27",7.1,7.14,6.855,6.87,10100.0],["2024-06-28",7.15,7.15,6.93,6.97,5200.0],["2024-07-01",7.44,7.44,6.97,7.03,18900.0],["2024-07-02",7.05,7.281,6.76,7.02,11200.0],["2024-07-03",7.35,7.39,7.18,7.39,2300.0],["2024-07-05",7.56,8.13,7.56,7.823,24400.0],["2024-07-08",8.36,8.53,8.36,8.47,13800.0],["2024-07-09",8.6,8.88,8.3,8.78,19200.0],["2024-07-10",8.91,8.95,8.47,8.75,15200.0],["2024-07-11",8.94,8.94,8.53,8.56,4600.0],["2024-07-12",8.59,9.5,8.59,9.44,8700.0],["2024-07-15",9.51,9.51,8.89,9.3,6000.0],["2024-07-16",9.22,9.41,9.22,9.4,9700.0],["2024-07-17",9.352,9.4,8.82,9.0,12500.0],["2024-07-18",9.386,9.386,8.98,9.107,4000.0],["2024-07-19",9.067,9.25,8.955,9.1,2100.0],["2024-07-22",8.65,9.08,8.65,9.08,700.0],["2024-07-23",9.11,9.11,8.55,8.7,15700.0],["2024-07-24",8.16,9.006,8.16,8.18,26300.0],["2024-07-25",8.45,8.67,8.12,8.48,47600.0],["2024-07-26",8.25,8.86,8.18,8.33,21400.0],["2024-07-29",8.14,8.795,8.095,8.12,22900.0],["2024-07-30",8.24,8.29,8.2,8.28,3200.0],["2024-07-31",8.24,8.387,8.21,8.36,5600.0],["2024-08-01",8.45,8.59,8.31,8.31,3800.0],["2024-08-02",8.24,8.24,8.135,8.24,2400.0],["2024-08-05",8.0,8.194,7.44,7.935,15000.0],["2024-08-06",7.86,8.13,7.55,7.885,13900.0],["2024-08-07",8.4,8.4,7.79,8.24,4700.0],["2024-08-08",8.189,8.34,8.189,8.34,4000.0],["2024-08-09",7.831,8.54,7.831,8.54,5200.0],["2024-08-12",8.35,8.43,8.155,8.23,6700.0],["2024-08-13",8.15,8.15,7.9,8.03,3600.0],["2024-08-14",8.0,8.042,7.831,7.831,2700.0],["2024-08-15",8.13,8.13,7.61,7.65,4400.0],["2024-08-16",7.97,7.97,7.78,7.78,2300.0],["2024-08-19",8.11,8.347,7.85,7.85,1200.0],["2024-08-20",8.07,8.445,8.01,8.32,2800.0],["2024-08-21",8.25,8.84,8.17,8.45,20500.0],["2024-08-22",8.4,8.4,8.04,8.12,7100.0],["2024-08-23",8.18,8.25,8.04,8.23,3200.0],["2024-08-26",8.2,8.3,8.05,8.3,3100.0],["2024-08-27",8.16,8.16,8.075,8.15,2500.0],["2024-08-28",8.3,8.56,8.13,8.56,5000.0],["2024-08-29",8.34,8.38,8.25,8.34,1900.0],["2024-08-30",8.1,8.16,7.97,8.0,16200.0],["2024-09-03",8.06,8.085,7.63,7.8,15100.0],["2024-09-04",7.8,8.04,7.61,7.7,7300.0],["2024-09-05",7.9,7.9,7.41,7.49,8100.0],["2024-09-06",7.8,7.8,7.38,7.51,4000.0],["2024-09-09",7.69,7.69,7.33,7.33,9500.0],["2024-09-10",7.36,8.15,7.36,7.69,46600.0],["2024-09-11",7.95,7.95,7.41,7.596,20100.0],["2024-09-12",7.72,7.845,7.54,7.84,7600.0],["2024-09-13",7.81,7.9,7.71,7.842,10100.0],["2024-09-16",8.12,8.47,7.93,8.355,17500.0],["2024-09-17",8.25,8.46,8.1,8.329,6700.0],["2024-09-18",8.36,8.5,8.233,8.35,12800.0],["2024-09-19",8.63,8.675,8.427,8.61,8400.0],["2024-09-20",8.83,8.83,8.43,8.43,10600.0],["2024-09-23",8.52,8.68,8.27,8.53,9800.0],["2024-09-24",8.56,8.56,8.2,8.42,21000.0],["2024-09-25",8.55,8.835,8.33,8.57,10700.0],["2024-09-26",8.66,9.22,8.61,9.189,27400.0],["2024-09-27",9.153,9.92,9.153,9.7,36700.0],["2024-09-30",9.6,9.652,9.12,9.55,14400.0],["2024-10-01",9.396,9.396,9.0,9.225,9500.0],["2024-10-02",9.32,9.32,9.0,9.25,6500.0],["2024-10-03",9.24,9.24,8.5,9.03,4500.0],["2024-10-04",8.94,9.09,8.71,9.09,7000.0],["2024-10-07",9.19,9.3,8.61,9.3,3008500.0],["2024-10-08",9.43,9.5,9.19,9.34,24900.0],["2024-10-09",9.91,10.12,9.09,9.51,103600.0],["2024-10-10",9.69,9.92,9.26,9.56,60700.0],["2024-10-11",9.25,9.6,8.86,9.6,29300.0],["2024-10-14",9.6,9.6,9.25,9.5,14800.0],["2024-10-15",9.24,9.6,9.225,9.5,7700.0],["2024-10-16",9.54,9.54,9.32,9.5,9600.0],["2024-10-17",9.407,9.55,9.24,9.55,12200.0],["2024-10-18",9.5,9.59,9.36,9.53,15400.0],["2024-10-21",9.74,9.74,9.41,9.5,22900.0],["2024-10-22",9.5,9.67,9.5,9.67,12800.0],["2024-10-23",9.645,9.65,9.442,9.59,5400.0],["2024-10-24",9.65,9.68,9.455,9.58,11000.0],["2024-10-25",9.73,9.73,9.3,9.7,30500.0],["2024-10-28",9.66,9.87,9.335,9.74,6300.0],["2024-10-29",9.46,9.59,9.32,9.46,13800.0],["2024-10-30",9.53,9.74,9.53,9.594,11400.0],["2024-10-31",9.67,9.67,9.39,9.4,9800.0],["2024-11-01",9.44,9.75,9.4,9.55,15900.0],["2024-11-04",9.65,9.78,9.26,9.44,24500.0],["2024-11-05",9.64,9.95,9.55,9.95,18400.0],["2024-11-06",9.67,10.01,9.32,10.0,120600.0],["2024-11-07",9.58,9.9,9.2,9.64,41500.0],["2024-11-08",9.45,9.731,9.01,9.49,47900.0],["2024-11-11",9.39,9.39,9.11,9.13,11700.0],["2024-11-12",9.13,9.32,8.1,8.8,53800.0],["2024-11-13",8.69,8.9,8.51,8.6,42200.0],["2024-11-14",8.45,8.7,8.4,8.43,12100.0],["2024-11-15",8.3,8.54,8.2,8.22,19000.0],["2024-11-18",8.43,8.43,8.13,8.18,18900.0],["2024-11-19",8.21,8.384,8.02,8.13,23500.0],["2024-11-20",8.235,8.235,8.13,8.21,7200.0],["2024-11-21",8.4,8.435,8.06,8.28,13600.0],["2024-11-22",8.36,8.495,7.995,8.0,43100.0],["2024-11-25",8.22,8.37,8.2,8.2,20800.0],["2024-11-26",8.14,8.308,8.1,8.14,23800.0],["2024-11-27",8.55,8.71,8.24,8.39,18600.0],["2024-11-29",8.39,8.39,8.07,8.255,19400.0],["2024-12-02",8.08,8.11,7.86,8.0,37600.0],["2024-12-03",8.15,8.15,7.62,7.88,23800.0],["2024-12-04",8.05,8.05,7.6,7.87,18300.0],["2024-12-05",7.812,7.9,7.53,7.53,35000.0],["2024-12-06",7.78,7.808,7.5,7.65,70700.0],["2024-12-09",7.72,7.91,7.26,7.54,54100.0],["2024-12-10",7.54,8.15,7.37,7.968,50300.0],["2024-12-11",7.99,8.03,7.62,7.96,44600.0],["2024-12-12",8.16,8.16,7.88,7.88,26000.0],["2024-12-13",8.59,8.81,7.863,8.0,93900.0],["2024-12-16",8.04,8.36,7.93,8.0,91300.0],["2024-12-17",8.08,8.14,7.92,7.99,43400.0],["2024-12-18",8.45,8.45,7.74,7.94,72100.0],["2024-12-19",8.08,8.08,7.833,8.0,64700.0],["2024-12-20",7.98,8.24,7.846,8.01,37900.0],["2024-12-23",8.0,8.29,7.962,8.0,24800.0],["2024-12-24",8.05,8.379,7.98,8.0,24700.0],["2024-12-26",8.23,8.329,7.87,8.0,47700.0],["2024-12-27",8.37,8.37,7.9,8.0,86200.0],["2024-12-30",8.02,8.13,7.9,8.0,32700.0],["2024-12-31",8.09,8.29,7.89,8.0,36000.0],["2025-01-02",8.32,9.146,8.3,9.04,102300.0],["2025-01-03",8.78,9.16,8.78,9.15,31700.0],["2025-01-06",9.21,10.075,9.21,9.87,148700.0],["2025-01-07",9.9,9.967,9.576,9.85,40800.0],["2025-01-08",9.46,9.854,9.26,9.77,112300.0],["2025-01-10",9.5,9.67,9.2,9.25,39800.0],["2025-01-13",9.16,9.33,8.86,9.33,17900.0],["2025-01-14",9.35,9.59,9.075,9.32,110000.0],["2025-01-15",9.55,10.185,9.39,10.05,61300.0],["2025-01-16",9.92,11.13,9.92,10.91,102300.0],["2025-01-17",11.1,11.38,10.67,10.91,104600.0],["2025-01-21",10.92,11.17,10.76,10.83,76100.0],["2025-01-22",10.58,10.704,10.38,10.39,40900.0],["2025-01-23",10.34,10.61,10.08,10.37,13100.0],["2025-01-24",10.42,10.88,10.36,10.81,14000.0],["2025-01-27",10.73,10.84,10.47,10.83,13400.0],["2025-01-28",10.86,10.86,10.35,10.42,9400.0],["2025-01-29",10.81,11.45,10.07,10.38,10300.0],["2025-01-30",10.52,10.756,10.32,10.5,9400.0],["2025-01-31",10.73,10.8,10.4,10.8,21800.0],["2025-02-03",10.79,11.32,10.51,10.8,68900.0],["2025-02-04",11.09,11.09,10.465,10.7,20400.0],["2025-02-05",11.09,11.1,10.68,10.99,35400.0],["2025-02-06",11.08,11.08,10.75,10.83,25900.0],["2025-02-07",10.85,10.94,10.61,10.646,39500.0],["2025-02-10",10.75,10.907,10.36,10.45,21600.0],["2025-02-11",10.85,10.928,10.35,10.423,50700.0],["2025-02-12",10.79,10.79,10.5,10.51,21900.0],["2025-02-13",10.7,10.71,10.47,10.57,36000.0],["2025-02-14",10.7,10.8,10.5,10.53,98900.0],["2025-02-18",10.92,10.92,10.47,10.48,84900.0],["2025-02-19",10.58,10.695,10.35,10.48,15200.0],["2025-02-20",10.4,10.558,10.3,10.4,8800.0],["2025-02-21",10.35,10.506,10.3,10.347,7500.0],["2025-02-24",10.35,10.37,10.3,10.36,14300.0],["2025-02-25",10.44,10.44,9.8,10.0,27700.0],["2025-02-26",9.86,9.99,9.81,9.913,8100.0],["2025-02-27",9.87,10.45,9.76,10.25,16600.0],["2025-02-28",9.93,10.25,9.82,10.04,40500.0],["2025-03-03",10.04,10.25,9.91,9.91,11300.0],["2025-03-04",9.95,10.286,9.88,9.9,34500.0],["2025-03-05",10.26,10.407,10.022,10.21,4200.0],["2025-03-06",9.97,10.41,9.92,10.11,8700.0],["2025-03-07",10.39,10.39,9.92,10.013,12500.0],["2025-03-10",9.9,10.0,9.506,9.63,22400.0],["2025-03-11",9.99,9.99,9.65,9.95,22700.0],["2025-03-12",9.98,10.14,9.73,9.73,20700.0],["2025-03-13",10.99,10.99,10.05,10.05,56400.0],["2025-03-14",10.95,11.566,10.5,10.513,184900.0],["2025-03-17",10.59,10.737,10.26,10.41,161500.0],["2025-03-18",10.44,10.66,10.35,10.6,71000.0],["2025-03-19",10.64,11.8,10.63,11.05,59000.0],["2025-03-20",11.33,11.507,11.02,11.47,74600.0],["2025-03-21",11.47,11.62,11.09,11.36,29000.0],["2025-03-24",11.55,11.775,11.22,11.3,74400.0],["2025-03-25",11.48,11.87,11.18,11.33,82500.0],["2025-03-26",10.98,10.98,8.8,8.91,393200.0],["2025-03-27",8.8,8.8,7.93,8.0,168400.0],["2025-03-28",8.03,8.08,7.41,7.65,81900.0],["2025-03-31",7.41,7.51,6.899,6.98,92000.0],["2025-04-01",7.01,7.02,6.77,6.87,71200.0],["2025-04-02",6.75,6.878,6.3,6.5,69400.0],["2025-04-03",6.68,7.351,6.45,6.99,291700.0],["2025-04-04",6.8,6.8,5.76,6.08,85600.0],["2025-04-07",5.95,6.225,5.55,5.71,86800.0],["2025-04-08",6.82,7.0,5.948,6.06,2745400.0],["2025-04-09",6.33,6.5,5.93,6.24,290100.0],["2025-04-10",6.36,6.436,5.9,6.01,201300.0],["2025-04-11",6.06,6.33,6.04,6.15,291400.0],["2025-04-14",6.29,6.368,5.92,5.98,333400.0],["2025-04-15",5.99,6.115,5.82,5.98,76200.0],["2025-04-16",5.86,6.07,5.62,6.02,119300.0],["2025-04-17",5.98,6.09,5.901,6.035,76600.0],["2025-04-21",6.07,6.08,5.9,5.94,105300.0],["2025-04-22",6.0,6.195,5.9,6.05,185100.0],["2025-04-23",6.24,6.33,6.0,6.03,270000.0],["2025-04-24",5.99,6.19,5.75,5.92,206700.0],["2025-04-25",5.86,6.058,5.85,5.87,48500.0],["2025-04-28",5.91,6.17,5.91,6.01,70900.0],["2025-04-29",6.01,6.045,5.825,5.99,49700.0],["2025-04-30",5.93,6.2,5.81,6.14,68400.0],["2025-05-01",6.15,6.19,5.985,6.01,58900.0],["2025-05-02",6.02,6.2,6.012,6.1,176000.0],["2025-05-05",6.35,6.55,6.19,6.49,173900.0],["2025-05-06",6.6,6.66,6.21,6.4,147900.0],["2025-05-07",6.47,6.49,6.21,6.32,69800.0],["2025-05-08",6.24,6.38,6.03,6.2,180300.0],["2025-05-09",6.27,6.36,6.13,6.3,48500.0],["2025-05-12",6.17,6.306,5.8,5.98,140400.0],["2025-05-13",6.03,6.143,5.62,5.78,145300.0],["2025-05-14",5.77,6.14,5.7,6.06,107600.0],["2025-05-15",6.24,6.36,6.07,6.23,208100.0],["2025-05-16",6.27,6.375,6.06,6.29,97300.0],["2025-05-19",6.75,6.79,6.43,6.79,158000.0],["2025-05-20",6.77,7.75,6.62,7.7,191900.0],["2025-05-21",8.53,8.59,7.713,8.05,251700.0],["2025-05-22",8.33,8.64,8.025,8.32,192400.0],["2025-05-23",7.74,7.93,7.56,7.74,116400.0],["2025-05-27",8.28,8.3,7.56,7.75,145800.0],["2025-05-28",7.84,7.923,7.6,7.85,240700.0],["2025-05-29",7.93,7.955,7.593,7.8,109600.0],["2025-05-30",7.85,7.98,7.645,7.65,124000.0],["2025-06-02",7.62,8.0,7.52,7.64,48600.0],["2025-06-03",7.58,7.915,7.54,7.825,55000.0],["2025-06-04",7.75,7.828,7.53,7.72,37800.0],["2025-06-05",7.47,7.82,7.25,7.71,117800.0],["2025-06-06",7.54,8.0,7.41,7.67,39900.0],["2025-06-09",7.81,7.818,7.7,7.745,69400.0],["2025-06-10",7.7,7.85,7.67,7.8,76500.0],["2025-06-11",7.79,7.805,7.73,7.75,28600.0],["2025-06-12",7.72,7.77,7.45,7.56,18100.0],["2025-06-13",7.59,7.69,7.47,7.54,16300.0],["2025-06-16",7.64,7.76,7.59,7.75,19800.0],["2025-06-17",7.76,7.86,7.71,7.74,18100.0],["2025-06-18",7.78,7.87,7.72,7.72,19300.0],["2025-06-20",7.97,8.0,7.6,7.71,43400.0],["2025-06-23",7.9,7.91,7.56,7.83,77400.0],["2025-06-24",7.86,8.02,7.63,7.76,106100.0],["2025-06-25",7.67,7.97,7.555,7.79,45700.0],["2025-06-26",7.7,7.71,7.62,7.68,12300.0],["2025-06-27",7.59,7.636,7.398,7.47,23900.0],["2025-06-30",7.44,7.67,7.3,7.48,39800.0],["2025-07-01",7.538,7.76,7.41,7.55,26000.0],["2025-07-02",7.62,7.77,7.54,7.7,16200.0],["2025-07-03",7.75,7.83,7.662,7.77,14600.0],["2025-07-07",7.91,7.91,7.69,7.86,25900.0],["2025-07-08",7.82,8.03,7.82,7.98,24500.0],["2025-07-09",7.99,7.99,7.67,7.75,52400.0],["2025-07-10",7.85,7.85,7.6,7.74,78000.0],["2025-07-11",7.63,7.75,7.4,7.56,50000.0],["2025-07-14",7.53,7.88,7.52,7.84,22400.0],["2025-07-15",7.93,8.0,7.77,7.93,31400.0],["2025-07-16",7.81,8.06,7.8,7.97,38400.0],["2025-07-17",8.07,8.334,8.01,8.28,30000.0],["2025-07-18",8.37,8.37,8.1,8.22,11400.0],["2025-07-21",8.01,8.015,7.825,7.94,52600.0],["2025-07-22",7.89,7.89,7.66,7.8,35700.0],["2025-07-23",7.87,7.875,7.649,7.78,25300.0],["2025-07-24",7.85,7.85,7.65,7.79,30300.0],["2025-07-25",7.69,7.77,7.5,7.58,40000.0],["2025-07-28",7.51,7.518,7.045,7.17,79300.0],["2025-07-29",7.59,7.59,7.19,7.48,105100.0],["2025-07-30",7.49,7.49,7.0,7.12,37800.0],["2025-07-31",7.56,7.565,7.22,7.46,95400.0],["2025-08-01",7.55,7.6,6.9,7.3,60700.0],["2025-08-04",7.55,7.55,7.22,7.49,63400.0],["2025-08-05",7.49,7.58,7.32,7.46,67400.0],["2025-08-06",7.43,7.65,7.22,7.25,61900.0],["2025-08-07",7.39,7.576,7.35,7.5,48000.0],["2025-08-08",7.5,7.622,7.353,7.42,227300.0],["2025-08-11",8.55,8.588,6.92,7.02,787000.0],["2025-08-12",7.22,7.22,6.61,6.69,400800.0],["2025-08-13",6.89,6.952,6.01,6.31,268700.0],["2025-08-14",6.49,6.94,6.33,6.8,155800.0],["2025-08-15",6.7,6.867,6.15,6.22,266300.0],["2025-08-18",6.43,6.59,6.31,6.57,129600.0],["2025-08-19",6.75,6.85,6.27,6.27,242900.0],["2025-08-20",6.21,6.43,6.02,6.345,79100.0],["2025-08-21",6.33,6.45,6.115,6.35,96300.0],["2025-08-22",6.28,6.6,6.28,6.43,79900.0],["2025-08-25",6.39,6.56,6.39,6.455,69000.0],["2025-08-26",6.36,6.47,6.25,6.4,24000.0],["2025-08-27",6.2,6.28,6.07,6.17,43600.0],["2025-08-28",6.15,6.468,6.15,6.28,61200.0],["2025-08-29",6.36,6.36,6.16,6.24,13200.0],["2025-09-02",6.0,6.06,5.875,5.9,116600.0],["2025-09-03",5.84,6.13,5.81,5.88,58400.0],["2025-09-04",6.0,6.0,5.6,5.7,80400.0],["2025-09-05",5.68,5.93,5.65,5.93,32100.0],["2025-09-08",6.0,6.093,5.8,5.84,79100.0],["2025-09-09",5.79,5.836,5.558,5.69,60600.0],["2025-09-10",5.7,5.8,5.45,5.57,49900.0],["2025-09-11",5.52,5.65,5.51,5.55,23900.0],["2025-09-12",5.5,5.56,5.24,5.24,65300.0],["2025-09-15",5.05,5.05,4.685,4.77,140600.0],["2025-09-16",4.8,4.8,4.56,4.65,64000.0],["2025-09-17",4.62,4.75,4.6,4.66,36200.0],["2025-09-18",4.69,4.82,4.64,4.78,28500.0],["2025-09-19",4.91,5.09,4.82,4.94,42800.0],["2025-09-22",5.13,5.13,4.9,5.03,106700.0],["2025-09-23",4.97,5.05,4.84,4.85,33100.0],["2025-09-24",4.94,5.01,4.72,4.79,77500.0],["2025-09-25",4.7,4.7,4.43,4.49,80600.0],["2025-09-26",4.51,4.535,4.345,4.51,115400.0],["2025-09-29",4.53,4.58,4.37,4.44,35500.0],["2025-09-30",4.57,4.66,4.515,4.6,43000.0],["2025-10-01",4.7,4.96,4.7,4.94,60400.0],["2025-10-02",5.21,5.21,4.78,5.0,126200.0],["2025-10-03",5.03,5.24,4.895,4.95,56100.0],["2025-10-06",5.57,5.9,5.5,5.8,164600.0],["2025-10-07",6.69,6.75,6.251,6.52,315600.0],["2025-10-08",6.46,6.46,5.971,6.1,90700.0],["2025-10-09",6.37,6.55,6.32,6.39,69500.0],["2025-10-10",6.85,6.875,6.32,6.38,174600.0],["2025-10-13",6.6,6.6,6.158,6.29,59300.0],["2025-10-14",6.13,6.173,6.045,6.1,30800.0],["2025-10-15",6.1,6.203,6.0,6.09,20600.0],["2025-10-16",5.98,6.078,5.88,5.9,47300.0],["2025-10-17",5.85,5.93,5.77,5.8,25500.0],["2025-10-20",5.8,6.0,5.74,5.87,44000.0],["2025-10-21",5.83,5.938,5.705,5.73,26000.0],["2025-10-22",5.71,5.96,5.66,5.75,26700.0],["2025-10-23",5.9,5.9,5.55,5.67,45500.0],["2025-10-24",5.69,5.695,5.43,5.61,22500.0],["2025-10-27",5.55,5.55,5.12,5.29,53000.0],["2025-10-28",5.19,5.247,4.95,5.01,43800.0],["2025-10-29",5.0,5.24,4.96,5.095,21700.0],["2025-10-30",5.1,5.13,4.995,5.03,19900.0],["2025-10-31",5.0,5.25,5.0,5.19,17600.0],["2025-11-03",5.18,5.25,5.055,5.08,10300.0],["2025-11-04",5.06,5.14,4.99,5.07,26800.0],["2025-11-05",5.12,5.13,4.93,4.99,37600.0],["2025-11-06",4.99,5.05,4.8,5.02,24100.0],["2025-11-07",5.05,5.11,4.82,4.917,44400.0],["2025-11-10",5.21,5.405,5.17,5.37,27400.0],["2025-11-11",5.55,5.68,5.46,5.65,26900.0],["2025-11-12",5.637,5.92,5.55,5.89,52900.0],["2025-11-13",5.65,5.86,5.29,5.31,36600.0],["2025-11-14",4.75,5.25,4.74,5.0,64200.0],["2025-11-17",4.79,4.825,4.757,4.76,49700.0],["2025-11-18",4.71,4.77,4.6,4.62,72000.0],["2025-11-19",4.68,4.69,4.41,4.5,68700.0],["2025-11-20",4.56,4.75,4.435,4.55,49400.0],["2025-11-21",4.55,4.658,4.501,4.62,25300.0],["2025-11-24",4.57,4.76,4.445,4.54,53800.0],["2025-11-25",4.62,4.75,4.45,4.57,79100.0],["2025-11-26",4.8,4.88,4.54,4.67,161700.0],["2025-11-28",4.84,4.88,4.73,4.8,78300.0],["2025-12-01",4.87,5.01,4.53,4.98,119500.0],["2025-12-02",4.83,4.9,4.68,4.71,54700.0],["2025-12-03",4.75,4.8,4.6,4.675,14000.0],["2025-12-04",4.685,4.83,4.685,4.81,25000.0],["2025-12-05",4.83,4.9,4.74,4.89,25500.0],["2025-12-08",4.96,5.0,4.84,4.95,32300.0],["2025-12-09",4.93,4.99,4.874,4.88,14400.0],["2025-12-10",4.91,4.99,4.75,4.92,7100.0],["2025-12-11",4.96,5.04,4.8,4.87,37000.0],["2025-12-12",4.81,4.87,4.69,4.73,24600.0],["2025-12-15",4.79,4.9,4.74,4.89,12700.0],["2025-12-16",4.85,4.85,4.8,4.8,7500.0],["2025-12-17",4.81,4.93,4.7,4.8,38300.0],["2025-12-18",4.87,4.87,4.627,4.65,15600.0],["2025-12-19",4.62,4.85,4.615,4.85,11600.0],["2025-12-22",4.812,4.845,4.72,4.75,22700.0],["2025-12-23",4.715,4.79,4.585,4.66,38400.0],["2025-12-24",4.68,4.735,4.645,4.65,3000.0],["2025-12-26",4.63,4.77,4.47,4.47,19900.0],["2025-12-29",4.6,4.857,4.59,4.75,103000.0],["2025-12-30",4.71,4.742,4.6,4.65,43900.0],["2025-12-31",4.63,4.7,4.5,4.6,29600.0],["2026-01-02",4.7,4.78,4.45,4.5,76800.0],["2026-01-05",4.66,4.85,4.49,4.7,150500.0],["2026-01-06",4.7,4.87,4.7,4.83,14500.0],["2026-01-07",4.87,5.03,4.752,5.01,32400.0],["2026-01-08",4.93,5.05,4.81,5.01,20200.0],["2026-01-09",5.0,5.19,4.915,5.1,44000.0],["2026-01-12",5.11,5.29,5.01,5.08,21900.0],["2026-01-13",5.23,5.39,5.21,5.23,44600.0],["2026-01-14",5.27,5.28,5.07,5.12,14700.0],["2026-01-15",5.25,5.31,5.12,5.15,18400.0],["2026-01-16",5.122,5.225,5.01,5.01,25500.0],["2026-01-20",4.78,4.91,4.715,4.73,56800.0],["2026-01-21",4.8,4.9,4.66,4.75,61100.0],["2026-01-22",4.93,5.0,4.8,4.8,33800.0],["2026-01-23",4.86,4.975,4.66,4.69,83800.0],["2026-01-26",4.76,5.0,4.73,4.79,91900.0],["2026-01-27",4.82,4.92,4.7,4.76,46000.0],["2026-01-28",4.73,4.97,4.73,4.9,128000.0],["2026-01-29",4.92,4.988,4.836,4.89,56300.0],["2026-01-30",4.9,4.9,4.71,4.75,42000.0],["2026-02-02",4.77,4.8,4.71,4.73,58200.0],["2026-02-03",4.69,4.695,4.59,4.62,14300.0],["2026-02-04",4.65,4.68,4.58,4.67,10400.0],["2026-02-05",4.65,4.7,4.58,4.59,30600.0],["2026-02-06",4.68,4.72,4.6,4.65,10000.0],["2026-02-09",4.78,4.83,4.611,4.73,19000.0],["2026-02-10",4.79,4.8,4.62,4.64,22300.0],["2026-02-11",4.75,4.75,4.55,4.67,25300.0],["2026-02-12",4.68,4.72,4.1,4.38,125900.0],["2026-02-13",4.44,4.47,4.375,4.43,20700.0],["2026-02-17",4.36,4.49,4.36,4.49,10200.0],["2026-02-18",4.62,4.95,4.56,4.88,59000.0],["2026-02-19",4.85,4.85,4.57,4.66,20300.0],["2026-02-20",4.67,4.69,4.55,4.55,17200.0],["2026-02-23",4.55,4.55,4.205,4.43,45500.0],["2026-02-24",4.37,4.5,4.25,4.271,23800.0],["2026-02-25",4.32,4.47,4.32,4.45,7100.0],["2026-02-26",4.375,5.17,4.36,4.7,397900.0],["2026-02-27",4.54,4.54,3.915,4.08,133600.0],["2026-03-02",4.17,4.17,4.01,4.02,36300.0],["2026-03-03",3.95,3.95,3.74,3.75,57300.0],["2026-03-04",3.82,4.0,3.82,3.94,43000.0],["2026-03-05",3.84,3.85,3.665,3.72,20600.0],["2026-03-06",3.65,3.75,3.65,3.74,20200.0],["2026-03-09",3.66,3.66,3.41,3.49,44100.0],["2026-03-10",3.58,3.583,3.39,3.54,56200.0],["2026-03-11",3.55,3.59,3.45,3.59,28100.0],["2026-03-12",3.485,3.52,3.365,3.45,47100.0],["2026-03-13",3.49,3.49,3.12,3.14,71700.0],["2026-03-16",3.1,3.15,3.08,3.15,34100.0],["2026-03-17",3.08,3.17,3.05,3.12,42800.0],["2026-03-18",3.15,3.29,3.05,3.06,47000.0],["2026-03-19",3.06,3.175,3.05,3.09,20100.0],["2026-03-20",3.13,3.2,3.02,3.08,160800.0],["2026-03-23",3.1,3.17,3.08,3.16,80500.0],["2026-03-24",3.09,3.32,3.08,3.19,39000.0],["2026-03-25",3.18,3.22,3.13,3.17,64000.0],["2026-03-26",3.115,3.12,3.057,3.09,104700.0],["2026-03-27",3.0,3.0,2.77,2.82,164300.0],["2026-03-30",2.785,2.81,2.76,2.79,18300.0],["2026-03-31",2.88,2.985,2.79,2.92,71000.0],["2026-04-01",3.0,3.195,3.0,3.17,44100.0],["2026-04-02",3.22,3.599,3.175,3.56,109300.0],["2026-04-06",3.56,3.64,3.435,3.5,39400.0],["2026-04-07",3.47,3.47,3.27,3.3,44500.0],["2026-04-08",3.3,3.3,3.01,3.03,35900.0],["2026-04-09",2.97,2.97,2.83,2.87,19100.0],["2026-04-10",2.88,2.92,2.82,2.86,38300.0],["2026-04-13",2.83,2.96,2.79,2.96,71200.0],["2026-04-14",3.17,3.395,3.16,3.27,77500.0],["2026-04-15",3.24,3.41,3.23,3.375,47800.0],["2026-04-16",3.42,3.42,3.19,3.28,20800.0],["2026-04-17",3.34,3.36,3.25,3.26,27700.0],["2026-04-20",3.25,3.3,3.18,3.23,21400.0],["2026-04-21",3.36,3.387,3.2,3.22,13300.0],["2026-04-22",3.24,3.24,3.06,3.07,36400.0],["2026-04-23",3.07,3.13,3.01,3.06,20100.0],["2026-04-24",3.01,3.03,2.91,2.98,44200.0],["2026-04-27",3.043,3.043,3.0,3.0,3400.0],["2026-04-28",2.99,3.01,2.95,3.01,5700.0],["2026-04-29",2.96,2.96,2.88,2.93,12500.0],["2026-04-30",2.99,3.0,2.86,2.95,10100.0],["2026-05-01",2.9,3.02,2.9,3.0,6600.0],["2026-05-04",2.95,3.0,2.87,2.88,19200.0],["2026-05-05",2.95,2.97,2.87,2.97,33900.0],["2026-05-06",3.01,3.24,3.005,3.22,24600.0],["2026-05-07",3.25,3.25,3.11,3.2,30200.0],["2026-05-08",3.222,3.26,3.115,3.26,66200.0],["2026-05-11",3.3,3.35,3.215,3.33,29900.0],["2026-05-12",3.21,3.23,3.0,3.07,24700.0],["2026-05-13",3.02,3.15,3.0,3.08,26800.0],["2026-05-14",2.9,3.019,2.9,2.92,71100.0],["2026-05-15",3.02,3.11,2.96,3.08,30700.0],["2026-05-18",2.83,3.15,2.82,2.92,142500.0],["2026-05-19",2.82,2.88,2.72,2.81,86000.0],["2026-05-20",2.81,2.935,2.78,2.86,18300.0],["2026-05-21",2.92,2.92,2.84,2.87,31500.0],["2026-05-22",2.81,2.88,2.75,2.87,106400.0],["2026-05-26",2.74,2.8,2.68,2.7,39700.0],["2026-05-27",2.88,2.92,2.81,2.82,21700.0],["2026-05-28",2.93,3.03,2.83,2.99,16900.0],["2026-05-29",3.06,3.06,2.96,2.98,15400.0],["2026-06-01",3.06,3.06,2.98,3.02,6100.0],["2026-06-02",3.01,3.01,2.93,2.97,39100.0],["2026-06-03",2.91,2.93,2.85,2.87,18700.0],["2026-06-04",2.82,3.0,2.82,2.88,41100.0],["2026-06-05",1.73,1.73,1.31,1.45,2469600.0],["2026-06-08",1.67,1.68,1.35,1.39,3701500.0],["2026-06-09",1.42,1.49,1.27,1.34,971800.0],["2026-06-10",1.51,1.54,1.26,1.31,1646400.0],["2026-06-11",1.36,1.55,1.34,1.49,684300.0],["2026-06-12",1.58,1.58,1.36,1.39,1065700.0],["2026-06-15",1.45,1.57,1.402,1.55,623500.0],["2026-06-16",1.55,1.67,1.51,1.58,453900.0],["2026-06-17",1.58,1.7,1.58,1.59,1697600.0],["2026-06-18",1.64,1.64,1.52,1.6,281700.0],["2026-06-22",1.62,1.63,1.51,1.57,133000.0],["2026-06-23",1.53,1.639,1.53,1.57,102200.0],["2026-06-24",1.58,1.62,1.555,1.62,68800.0],["2026-06-25",1.65,1.65,1.6,1.63,92100.0],["2026-06-26",1.63,1.71,1.6,1.67,112900.0],["2026-06-29",1.71,1.71,1.61,1.65,102200.0],["2026-06-30",1.67,1.7,1.61,1.69,142400.0],["2026-07-01",1.72,1.8,1.67,1.78,156300.0],["2026-07-02",1.74,1.8,1.665,1.72,110400.0],["2026-07-06",1.83,1.86,1.72,1.77,481800.0],["2026-07-07",1.81,1.82,1.6,1.68,540200.0],["2026-07-08",1.78,1.795,1.625,1.67,397400.0],["2026-07-09",1.71,1.71,1.665,1.67,273500.0],["2026-07-10",1.72,1.75,1.68,1.71,223500.0],["2026-07-13",1.69,1.72,1.64,1.64,84000.0],["2026-07-14",1.65,1.65,1.523,1.58,283000.0],["2026-07-15",1.59,1.61,1.545,1.61,101000.0],["2026-07-16",1.59,1.67,1.585,1.62,131300.0],["2026-07-17",1.58,1.605,1.55,1.57,125400.0],["2026-07-20",1.55,1.59,1.53,1.56,55700.0],["2026-07-21",1.58,1.58,1.52,1.54,178700.0],["2026-07-22",1.56,1.56,1.5,1.53,195800.0],["2026-07-23",1.5,1.52,1.44,1.47,131100.0],["2026-07-24",1.43,1.43,1.38,1.4,107200.0],["2026-07-27",1.4,1.425,1.38,1.4,59000.0],["2026-07-28",1.4,1.44,1.39,1.43,109600.0],["2026-07-29",1.41,1.415,1.38,1.39,64200.0],["2026-07-30",1.43,1.43,1.4,1.41,87100.0],["2026-07-31",1.395,1.405,1.35,1.4,332700.0],["2026-08-03",1.42,1.46,1.42,1.46,87000.0],["2026-08-04",1.47,1.49,1.39,1.45,211700.0],["2026-08-05",1.5,1.5,1.4,1.41,130400.0],["2026-08-06",1.36,1.361,1.3,1.31,168800.0],["2026-08-07",1.37,1.47,1.37,1.47,83000.0],["2026-08-10",1.51,1.59,1.5,1.58,113400.0],["2026-08-11",1.59,1.62,1.555,1.59,91300.0],["2026-08-12",1.58,1.59,1.56,1.58,86900.0],["2026-08-13",1.57,1.59,1.54,1.58,103400.0],["2026-08-14",1.65,1.65,1.57,1.62,117500.0],["2026-08-17",1.59,1.63,1.59,1.6,55700.0],["2026-08-18",1.642,1.665,1.58,1.6,123300.0],["2026-08-19",1.63,1.67,1.59,1.65,156400.0],["2026-08-20",1.64,1.695,1.64,1.64,39200.0],["2026-08-21",1.64,1.65,1.585,1.6,164100.0],["2026-08-24",1.67,1.67,1.59,1.62,108600.0],["2026-08-25",1.63,1.66,1.605,1.64,156700.0],["2026-08-26",1.68,1.68,1.6,1.62,126400.0],["2026-08-27",1.64,1.64,1.57,1.57,100900.0],["2026-08-28",1.59,1.63,1.57,1.6,86000.0],["2026-08-31",1.62,1.62,1.55,1.56,105900.0],["2026-09-01",1.54,1.542,1.49,1.49,79700.0],["2026-09-02",1.52,1.535,1.495,1.51,3029000.0],["2026-09-03",1.82,1.83,1.65,1.76,4585600.0],["2026-09-04",1.74,1.81,1.595,1.62,1003870.0]]}