{"t":"PHAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-23",19.19,21.99,16.2,16.7,788500.0],["2020-12-24",16.02,16.04,14.6,15.59,304700.0],["2020-12-28",14.89,14.95,14.32,14.5,129200.0],["2020-12-29",14.66,14.85,14.08,14.5,53600.0],["2020-12-30",15.05,15.56,14.99,15.25,55100.0],["2020-12-31",15.4,15.49,15.1,15.195,14300.0],["2021-01-04",15.52,15.52,14.5,14.92,34100.0],["2021-01-05",14.98,15.155,14.88,14.88,11700.0],["2021-01-06",14.9,14.98,14.7,14.841,11200.0],["2021-01-07",15.0,15.0,14.76,14.99,22100.0],["2021-01-08",14.64,14.85,14.64,14.65,21000.0],["2021-01-11",14.52,14.53,14.15,14.34,16700.0],["2021-01-12",14.26,14.89,14.22,14.6,13900.0],["2021-01-13",14.88,15.075,14.48,14.48,6300.0],["2021-01-14",14.62,15.15,14.62,14.85,9900.0],["2021-01-15",14.53,15.14,14.25,14.64,12200.0],["2021-01-19",14.64,14.64,14.45,14.498,6600.0],["2021-01-20",14.6,14.69,14.5,14.68,6700.0],["2021-01-21",14.69,14.7,14.455,14.6,3000.0],["2021-01-22",14.43,14.5,13.969,14.24,7800.0],["2021-01-25",14.21,14.411,14.0,14.3,11600.0],["2021-01-26",14.25,14.395,13.5,13.8,16800.0],["2021-01-27",13.8,14.31,13.53,14.31,7200.0],["2021-01-28",14.24,14.7,14.24,14.6,12300.0],["2021-01-29",14.35,14.45,13.82,14.3,15000.0],["2021-02-01",14.38,14.38,13.945,14.03,3200.0],["2021-02-02",14.1,14.7,13.82,14.26,25300.0],["2021-02-03",14.2,14.68,14.17,14.66,2700.0],["2021-02-04",14.51,14.664,14.275,14.664,4900.0],["2021-02-05",14.34,14.49,14.0,14.49,4900.0],["2021-02-08",14.25,14.5,13.9,14.18,20100.0],["2021-02-09",13.93,14.09,13.62,13.798,21800.0],["2021-02-10",13.95,13.95,13.613,13.89,5100.0],["2021-02-11",13.69,13.89,13.69,13.89,6400.0],["2021-02-12",13.76,13.83,13.76,13.81,2900.0],["2021-02-16",13.97,14.4,13.8,14.4,8200.0],["2021-02-17",13.68,14.21,13.54,14.2,5300.0],["2021-02-18",13.54,13.97,13.35,13.82,3400.0],["2021-02-19",13.5,13.803,13.39,13.73,6500.0],["2021-02-22",13.29,13.72,13.25,13.54,15500.0],["2021-02-23",13.0,13.03,12.68,12.96,5700.0],["2021-02-24",13.53,13.78,13.29,13.76,13400.0],["2021-02-25",13.88,13.88,13.54,13.56,11100.0],["2021-02-26",13.36,13.64,13.346,13.64,5100.0],["2021-03-01",13.72,13.79,13.25,13.66,9100.0],["2021-03-02",13.44,13.66,13.43,13.66,2400.0],["2021-03-03",13.51,13.75,12.91,13.75,5100.0],["2021-03-04",13.69,13.73,13.1,13.129,6800.0],["2021-03-05",13.25,13.51,13.002,13.35,61700.0],["2021-03-08",13.05,13.405,12.96,12.96,13800.0],["2021-03-09",13.48,13.6,13.48,13.6,2700.0],["2021-03-10",13.5,13.5,13.38,13.38,900.0],["2021-03-11",13.62,13.66,13.18,13.66,1400.0],["2021-03-12",13.452,13.46,13.25,13.43,1800.0],["2021-03-15",13.53,13.63,13.53,13.63,1600.0],["2021-03-16",13.74,13.85,13.62,13.62,3300.0],["2021-03-17",13.62,13.62,13.62,13.62,500.0],["2021-03-18",13.73,13.73,13.25,13.26,4400.0],["2021-03-19",13.26,13.26,13.26,13.26,0.0],["2021-03-22",13.456,13.456,13.456,13.456,500.0],["2021-03-23",13.14,13.35,12.9,13.35,2100.0],["2021-03-24",12.85,12.85,12.77,12.82,2600.0],["2021-03-25",12.4,12.44,12.235,12.44,1200.0],["2021-03-26",12.91,12.97,12.88,12.97,3600.0],["2021-03-29",12.85,13.02,12.85,13.02,7000.0],["2021-03-30",13.02,13.02,13.02,13.02,0.0],["2021-03-31",12.975,12.975,12.83,12.83,900.0],["2021-04-01",13.3,13.3,13.09,13.09,1600.0],["2021-04-05",13.23,13.24,13.23,13.24,500.0],["2021-04-06",13.01,13.06,12.757,12.757,5100.0],["2021-04-07",13.17,13.4,13.17,13.4,4200.0],["2021-04-08",13.35,13.35,13.258,13.258,1200.0],["2021-04-09",13.258,13.258,13.258,13.258,0.0],["2021-04-12",12.96,12.96,12.8,12.8,1000.0],["2021-04-13",13.0,13.25,13.0,13.25,2700.0],["2021-04-14",13.07,13.07,12.85,13.0,3700.0],["2021-04-15",13.0,13.58,12.736,13.58,5100.0],["2021-04-16",13.07,13.07,13.07,13.07,500.0],["2021-04-19",12.83,12.95,12.83,12.95,500.0],["2021-04-20",12.84,12.9,12.84,12.9,1800.0],["2021-04-21",13.55,13.55,13.55,13.55,300.0],["2021-04-22",13.025,13.55,13.025,13.55,400.0],["2021-04-23",12.76,13.159,12.69,12.91,6900.0],["2021-04-26",13.1,13.55,13.1,13.135,2500.0],["2021-04-27",12.96,13.1,12.72,13.1,400.0],["2021-04-28",13.047,13.047,12.95,12.95,1000.0],["2021-04-29",12.95,13.05,12.82,12.82,1900.0],["2021-04-30",12.805,12.85,12.805,12.835,1600.0],["2021-05-03",12.87,12.89,12.76,12.76,5500.0],["2021-05-04",12.71,12.72,12.56,12.56,3000.0],["2021-05-05",12.62,12.81,12.5,12.55,3800.0],["2021-05-06",12.48,12.62,12.48,12.597,2800.0],["2021-05-07",12.98,13.5,12.98,13.2,5600.0],["2021-05-10",13.2,13.2,13.2,13.2,0.0],["2021-05-11",13.13,13.13,13.13,13.13,600.0],["2021-05-12",13.16,13.26,13.0,13.003,6300.0],["2021-05-13",12.08,12.15,11.91,11.91,3500.0],["2021-05-14",12.358,12.358,11.982,12.11,3400.0],["2021-05-17",12.11,12.11,12.11,12.11,0.0],["2021-05-18",12.11,12.11,12.11,12.11,0.0],["2021-05-19",12.0,12.18,12.0,12.0,1700.0],["2021-05-20",12.3,12.3,11.9,12.0,2900.0],["2021-05-21",12.02,12.46,12.02,12.102,9000.0],["2021-05-24",12.277,12.4,12.2,12.2,1300.0],["2021-05-25",12.42,12.56,12.42,12.472,2700.0],["2021-05-26",12.472,12.472,12.472,12.472,0.0],["2021-05-27",12.472,12.472,12.472,12.472,0.0],["2021-05-28",12.285,12.29,12.04,12.15,6600.0],["2021-06-01",12.283,12.283,12.283,12.283,200.0],["2021-06-02",12.3,12.3,12.152,12.245,2000.0],["2021-06-03",12.178,12.22,12.178,12.22,300.0],["2021-06-04",12.31,12.43,12.31,12.323,1800.0],["2021-06-07",12.18,12.31,12.18,12.3,12700.0],["2021-06-08",12.19,12.19,12.075,12.1,5900.0],["2021-06-09",12.1,12.14,12.1,12.1,2700.0],["2021-06-10",12.1,12.135,12.0,12.02,5800.0],["2021-06-11",12.15,12.27,12.04,12.09,5100.0],["2021-06-14",12.09,12.09,12.09,12.09,0.0],["2021-06-15",12.15,12.15,12.15,12.15,100.0],["2021-06-16",12.0,12.0,11.86,11.86,1400.0],["2021-06-17",11.84,11.85,11.545,11.545,2300.0],["2021-06-18",11.59,11.65,11.49,11.49,3500.0],["2021-06-21",11.49,11.49,11.49,11.49,0.0],["2021-06-22",11.01,11.02,10.948,10.95,4200.0],["2021-06-23",10.94,11.115,10.94,11.08,7600.0],["2021-06-24",11.11,11.11,10.95,10.95,300.0],["2021-06-25",11.5,11.725,11.5,11.725,2000.0],["2021-06-28",11.5,11.5,11.07,11.485,4700.0],["2021-06-29",11.51,11.7,11.51,11.7,500.0],["2021-06-30",11.47,11.47,11.27,11.27,6300.0],["2021-07-01",11.533,11.57,11.533,11.57,600.0],["2021-07-02",11.44,11.44,11.39,11.39,600.0],["2021-07-06",11.36,11.36,11.36,11.36,500.0],["2021-07-07",11.21,11.21,11.21,11.21,8600.0],["2021-07-08",11.39,11.39,11.39,11.39,500.0],["2021-07-09",11.43,11.603,11.43,11.603,400.0],["2021-07-12",11.297,11.37,11.297,11.37,1800.0],["2021-07-13",11.3,11.3,11.3,11.3,300.0],["2021-07-14",11.3,11.3,11.3,11.3,100.0],["2021-07-15",11.3,11.3,11.3,11.3,100.0],["2021-07-16",11.3,11.3,11.3,11.3,100.0],["2021-07-19",10.82,10.82,10.82,10.82,500.0],["2021-07-20",10.85,10.85,10.8,10.804,900.0],["2021-07-21",11.03,11.17,11.03,11.17,800.0],["2021-07-22",11.17,11.17,11.17,11.17,100.0],["2021-07-23",11.37,11.42,11.37,11.42,1000.0],["2021-07-26",11.42,11.42,11.42,11.42,0.0],["2021-07-27",11.32,11.378,11.18,11.18,1800.0],["2021-07-28",11.4,11.4,10.92,11.1,1000.0],["2021-07-29",11.371,11.371,11.371,11.371,300.0],["2021-07-30",11.33,11.33,11.33,11.33,1500.0],["2021-08-02",11.4,11.4,11.4,11.4,400.0],["2021-08-03",11.38,11.38,11.38,11.38,100.0],["2021-08-04",11.38,11.51,11.38,11.51,500.0],["2021-08-05",10.8,11.0,10.73,10.73,1200.0],["2021-08-06",10.73,10.73,10.65,10.69,1000.0],["2021-08-09",10.44,10.533,10.0,10.533,3500.0],["2021-08-10",10.5,10.5,10.496,10.496,500.0],["2021-08-11",10.496,10.496,10.496,10.496,300.0],["2021-08-12",10.45,10.45,10.45,10.45,400.0],["2021-08-13",10.5,10.54,10.5,10.54,600.0],["2021-08-16",10.4,10.4,10.4,10.4,400.0],["2021-08-17",10.05,10.05,10.05,10.05,200.0],["2021-08-18",10.39,10.505,10.01,10.021,2300.0],["2021-08-19",10.03,10.13,10.03,10.1,2000.0],["2021-08-20",10.035,10.035,10.035,10.035,500.0],["2021-08-23",10.035,10.035,10.035,10.035,0.0],["2021-08-24",10.43,10.43,10.18,10.18,1000.0],["2021-08-25",10.46,10.46,10.46,10.46,100.0],["2021-08-26",10.58,10.58,10.56,10.56,300.0],["2021-08-27",10.55,10.55,10.55,10.55,400.0],["2021-08-30",10.55,10.55,10.55,10.55,0.0],["2021-08-31",10.71,11.05,10.71,11.05,1000.0],["2021-09-01",11.05,11.05,11.05,11.05,0.0],["2021-09-02",11.05,11.05,11.05,11.05,0.0],["2021-09-03",11.05,11.05,11.05,11.05,100.0],["2021-09-07",10.48,11.05,10.48,11.05,500.0],["2021-09-08",11.05,11.05,11.05,11.05,0.0],["2021-09-09",10.201,10.56,10.201,10.56,400.0],["2021-09-10",10.16,10.4,10.065,10.4,2600.0],["2021-09-13",10.01,10.01,9.87,9.9,5000.0],["2021-09-14",9.81,10.2,9.7,10.2,1300.0],["2021-09-15",9.7,9.7,9.7,9.7,900.0],["2021-09-16",9.8,9.8,9.7,9.714,2000.0],["2021-09-17",9.7,9.7,9.7,9.7,400.0],["2021-09-20",9.46,9.47,9.43,9.43,1900.0],["2021-09-21",9.43,9.43,9.43,9.43,0.0],["2021-09-22",9.74,10.205,9.74,10.205,800.0],["2021-09-23",9.9,9.9,9.9,9.9,400.0],["2021-09-24",9.9,9.9,9.9,9.9,0.0],["2021-09-27",9.73,9.73,9.73,9.73,200.0],["2021-09-28",9.28,9.3,9.25,9.264,1600.0],["2021-09-29",9.63,9.63,9.39,9.39,1600.0],["2021-09-30",9.5,9.5,9.5,9.5,600.0],["2021-10-01",9.348,9.348,9.348,9.348,100.0],["2021-10-04",9.25,9.25,9.25,9.25,1000.0],["2021-10-05",9.25,9.76,9.17,9.37,1800.0],["2021-10-06",9.37,9.37,9.37,9.37,0.0],["2021-10-07",9.862,9.862,9.862,9.862,7100.0],["2021-10-08",10.07,10.07,9.42,9.42,1200.0],["2021-10-11",9.14,9.14,9.14,9.14,1100.0],["2021-10-12",9.02,9.02,9.02,9.02,300.0],["2021-10-13",9.02,9.02,9.02,9.02,0.0],["2021-10-14",9.44,9.44,9.44,9.44,900.0],["2021-10-15",9.44,9.44,9.44,9.44,400.0],["2021-10-18",9.7,9.7,9.7,9.7,1200.0],["2021-10-19",10.0,10.0,10.0,10.0,300.0],["2021-10-20",9.4,9.74,9.4,9.74,2300.0],["2021-10-21",9.51,9.71,9.51,9.71,2100.0],["2021-10-22",9.47,9.47,9.41,9.42,2000.0],["2021-10-25",9.36,9.93,9.31,9.69,1400.0],["2021-10-26",9.322,9.322,9.3,9.3,600.0],["2021-10-27",9.17,9.61,9.17,9.61,1500.0],["2021-10-28",8.464,8.663,8.22,8.395,7200.0],["2021-10-29",8.44,9.0,8.37,9.0,3200.0],["2021-11-01",9.077,9.56,9.077,9.36,3600.0],["2021-11-02",9.14,9.15,8.894,8.894,1800.0],["2021-11-03",9.75,10.1,9.27,10.1,132300.0],["2021-11-04",10.04,10.04,9.37,9.37,144500.0],["2021-11-05",9.4,9.57,9.25,9.3,56100.0],["2021-11-08",9.42,9.42,9.15,9.22,31400.0],["2021-11-09",9.18,9.35,9.107,9.162,16800.0],["2021-11-10",9.32,9.69,9.1,9.18,17800.0],["2021-11-11",9.12,9.2,9.07,9.2,5200.0],["2021-11-12",9.09,9.19,9.02,9.05,9900.0],["2021-11-15",9.04,9.6,9.04,9.07,3400.0],["2021-11-16",9.0,9.0,8.94,8.945,8000.0],["2021-11-17",8.94,8.99,8.75,8.895,11100.0],["2021-11-18",8.88,8.9,8.75,8.81,3400.0],["2021-11-19",8.75,8.75,8.62,8.62,4400.0],["2021-11-22",8.62,8.62,8.47,8.47,11700.0],["2021-11-23",8.41,8.55,8.3,8.475,4200.0],["2021-11-24",8.35,8.57,8.35,8.57,3800.0],["2021-11-26",8.42,8.42,8.29,8.3,6800.0],["2021-11-29",8.25,8.25,8.0,8.029,6900.0],["2021-11-30",8.11,8.12,7.94,8.04,2600.0],["2021-12-01",8.04,8.1,7.99,7.99,2600.0],["2021-12-02",7.93,7.95,7.8,7.81,6900.0],["2021-12-03",7.68,7.783,7.58,7.58,7200.0],["2021-12-06",7.77,7.97,7.71,7.905,10800.0],["2021-12-07",8.24,8.34,8.24,8.295,2400.0],["2021-12-08",8.25,8.38,8.25,8.33,2900.0],["2021-12-09",8.3,8.37,8.23,8.25,5200.0],["2021-12-10",8.19,8.195,8.12,8.12,1000.0],["2021-12-13",8.14,8.3,8.14,8.3,1100.0],["2021-12-14",8.35,8.35,8.118,8.118,1300.0],["2021-12-15",8.07,8.37,7.99,8.36,14600.0],["2021-12-16",8.29,8.56,8.205,8.29,9900.0],["2021-12-17",8.49,8.49,8.17,8.24,2100.0],["2021-12-20",8.27,8.46,8.25,8.43,8400.0],["2021-12-21",8.37,8.49,8.37,8.44,2700.0],["2021-12-22",9.04,9.194,8.41,8.98,19200.0],["2021-12-23",8.75,8.86,8.491,8.75,2400.0],["2021-12-27",8.83,8.912,8.83,8.912,3400.0],["2021-12-28",8.82,8.82,8.79,8.79,900.0],["2021-12-29",8.66,8.79,8.6,8.601,1900.0],["2021-12-30",8.74,8.76,8.7,8.7,2100.0],["2021-12-31",9.25,9.25,8.94,8.94,800.0],["2022-01-03",8.85,8.93,8.84,8.86,2300.0],["2022-01-04",8.72,8.72,8.72,8.72,400.0],["2022-01-05",9.0,9.0,8.87,8.87,900.0],["2022-01-06",9.46,9.547,8.6,9.003,8300.0],["2022-01-07",9.1,9.56,8.6,9.45,3800.0],["2022-01-10",9.45,9.45,9.45,9.45,1200.0],["2022-01-11",8.73,8.99,8.73,8.99,1000.0],["2022-01-12",9.43,9.48,8.868,9.33,4300.0],["2022-01-13",9.38,9.38,9.3,9.34,2500.0],["2022-01-14",9.26,9.26,9.26,9.26,300.0],["2022-01-18",9.35,9.54,9.15,9.25,2700.0],["2022-01-19",9.056,9.056,9.056,9.056,400.0],["2022-01-20",9.09,9.241,9.09,9.241,400.0],["2022-01-21",9.241,9.241,9.241,9.241,300.0],["2022-01-24",8.62,8.62,7.76,7.76,4100.0],["2022-01-25",8.7,8.89,8.54,8.79,6300.0],["2022-01-26",9.0,9.04,8.787,8.787,6000.0],["2022-01-27",8.67,8.67,8.31,8.31,1400.0],["2022-01-28",8.5,8.61,8.418,8.6,2800.0],["2022-01-31",8.81,8.973,8.81,8.973,600.0],["2022-02-01",9.13,9.24,8.818,8.818,5100.0],["2022-02-02",9.98,10.336,9.728,10.05,72800.0],["2022-02-03",9.58,9.66,9.49,9.66,6400.0],["2022-02-04",9.43,9.6,9.43,9.574,2600.0],["2022-02-07",9.94,10.0,9.835,9.835,1700.0],["2022-02-08",9.05,9.65,8.15,9.65,1900.0],["2022-02-09",9.72,10.0,9.49,10.0,18400.0],["2022-02-10",9.98,10.08,9.5,9.82,6200.0],["2022-02-11",9.955,9.96,9.15,9.15,3700.0],["2022-02-14",9.62,9.62,9.5,9.5,2400.0],["2022-02-15",9.6,9.69,9.575,9.575,1400.0],["2022-02-16",9.63,9.647,8.91,9.055,3900.0],["2022-02-17",9.01,9.32,8.925,8.925,2100.0],["2022-02-18",8.876,9.03,8.56,8.57,1300.0],["2022-02-22",8.84,8.84,8.55,8.55,1200.0],["2022-02-23",8.76,8.766,8.41,8.41,800.0],["2022-02-24",8.34,8.52,8.24,8.52,5500.0],["2022-02-25",8.69,9.34,8.27,9.25,13500.0],["2022-02-28",9.25,9.25,9.25,9.25,400.0],["2022-03-01",9.25,9.25,9.25,9.25,1800.0],["2022-03-02",8.65,9.17,8.59,8.8,8200.0],["2022-03-03",8.59,9.55,7.75,8.14,6200.0],["2022-03-04",7.63,8.34,7.63,8.34,13000.0],["2022-03-07",7.94,8.064,7.77,8.0,3600.0],["2022-03-08",7.96,7.97,7.41,7.75,6000.0],["2022-03-09",8.28,8.64,7.902,8.64,1500.0],["2022-03-10",8.44,8.64,8.08,8.64,4600.0],["2022-03-11",8.36,8.522,8.335,8.522,1100.0],["2022-03-14",8.367,8.367,8.36,8.367,1200.0],["2022-03-15",8.39,8.5,8.2,8.2,2300.0],["2022-03-16",8.6,8.73,8.6,8.73,3300.0],["2022-03-17",8.08,8.84,8.08,8.84,800.0],["2022-03-18",8.09,9.1,7.975,8.19,4200.0],["2022-03-21",8.56,8.56,8.11,8.45,3100.0],["2022-03-22",8.24,8.491,7.92,8.491,2300.0],["2022-03-23",8.266,9.09,8.2,8.2,1700.0],["2022-03-24",8.13,8.13,8.13,8.13,900.0],["2022-03-25",8.06,8.54,7.8,7.87,11900.0],["2022-03-28",8.37,8.63,7.91,8.3,7800.0],["2022-03-29",8.5,8.66,8.028,8.55,3900.0],["2022-03-30",8.77,9.65,8.77,9.65,3000.0],["2022-03-31",9.63,9.63,8.945,8.99,6100.0],["2022-04-01",9.06,9.91,8.7,8.7,17100.0],["2022-04-04",8.93,9.11,8.93,9.0,1600.0],["2022-04-05",9.28,9.715,9.28,9.645,2300.0],["2022-04-06",9.08,9.318,9.015,9.12,6700.0],["2022-04-07",9.3,9.49,9.3,9.49,1300.0],["2022-04-08",9.26,9.29,9.26,9.29,1300.0],["2022-04-11",9.29,9.29,9.29,9.29,0.0],["2022-04-12",8.654,8.693,8.654,8.693,1700.0],["2022-04-13",9.07,9.22,9.07,9.22,900.0],["2022-04-14",9.275,9.28,9.233,9.233,1100.0],["2022-04-18",8.68,9.35,8.502,8.75,2400.0],["2022-04-19",9.33,9.33,8.999,8.999,400.0],["2022-04-20",8.7,9.14,8.4,8.74,4500.0],["2022-04-21",9.09,9.4,8.44,8.98,9000.0],["2022-04-22",8.655,9.2,8.61,8.62,3400.0],["2022-04-25",8.5,8.53,8.45,8.529,1700.0],["2022-04-26",8.44,8.44,8.44,8.44,200.0],["2022-04-27",8.28,8.445,8.07,8.11,2800.0],["2022-04-28",8.0,8.4,7.51,8.12,15600.0],["2022-04-29",8.3,8.47,8.22,8.302,4200.0],["2022-05-02",8.02,8.2,7.7,8.11,2400.0],["2022-05-03",8.14,8.369,7.59,8.27,2200.0],["2022-05-04",8.4,8.4,7.6,8.365,4500.0],["2022-05-05",8.26,8.73,7.7,8.4,21000.0],["2022-05-06",8.0,8.35,7.5,7.88,4500.0],["2022-05-09",7.66,8.22,6.73,7.4,11300.0],["2022-05-10",7.61,7.63,7.0,7.37,2300.0],["2022-05-11",7.56,8.51,6.71,7.3,8900.0],["2022-05-12",7.25,8.04,7.18,7.58,10500.0],["2022-05-13",7.5,8.58,7.21,8.05,11400.0],["2022-05-16",7.69,8.161,7.41,8.16,7000.0],["2022-05-17",7.86,8.25,7.72,7.86,1800.0],["2022-05-18",7.79,8.2,7.1,7.32,4600.0],["2022-05-19",7.8,7.8,7.8,7.8,500.0],["2022-05-20",8.0,8.21,8.0,8.18,1200.0],["2022-05-23",8.26,8.26,8.26,8.26,100.0],["2022-05-24",8.17,8.17,8.14,8.14,300.0],["2022-05-25",8.095,8.095,8.095,8.095,1000.0],["2022-05-26",8.39,8.7,8.15,8.15,3300.0],["2022-05-27",8.06,8.23,8.0,8.23,700.0],["2022-05-31",8.23,8.263,8.13,8.13,4100.0],["2022-06-01",8.0,8.02,7.999,7.999,2800.0],["2022-06-02",7.97,8.1,7.71,7.71,2500.0],["2022-06-03",8.01,8.04,7.885,8.014,4100.0],["2022-06-06",8.04,8.47,8.04,8.47,3900.0],["2022-06-07",8.19,8.7,8.19,8.5,1000.0],["2022-06-08",8.22,8.61,8.1,8.61,4400.0],["2022-06-09",8.61,8.61,8.61,8.61,300.0],["2022-06-10",7.835,8.0,7.5,7.88,8000.0],["2022-06-13",7.4,7.55,7.4,7.5,1400.0],["2022-06-14",7.31,7.31,6.69,7.1,7200.0],["2022-06-15",7.18,7.2,7.17,7.2,2600.0],["2022-06-16",7.06,7.06,6.1,6.605,5800.0],["2022-06-17",6.71,7.4,6.71,7.27,9100.0],["2022-06-21",7.52,7.97,7.52,7.7,6300.0],["2022-06-22",7.5,8.05,7.35,7.71,5000.0],["2022-06-23",7.71,7.71,7.71,7.71,500.0],["2022-06-24",8.1,8.1,7.25,7.655,1700.0],["2022-06-27",7.9,8.02,7.68,7.8,4600.0],["2022-06-28",7.8,7.8,7.8,7.8,0.0],["2022-06-29",7.8,7.8,7.05,7.55,1500.0],["2022-06-30",8.2,8.76,7.61,8.76,1800.0],["2022-07-01",8.06,8.06,7.86,7.86,2000.0],["2022-07-05",7.8,7.8,6.85,6.85,4200.0],["2022-07-06",7.34,7.34,7.34,7.34,1000.0],["2022-07-07",7.51,7.51,7.26,7.422,2000.0],["2022-07-08",7.422,7.422,7.422,7.422,300.0],["2022-07-11",7.75,7.75,7.74,7.75,1100.0],["2022-07-12",7.605,7.605,7.605,7.605,100.0],["2022-07-13",7.37,7.6,7.37,7.6,3300.0],["2022-07-14",7.6,7.6,7.6,7.6,0.0],["2022-07-15",7.264,7.264,7.264,7.264,200.0],["2022-07-18",7.58,7.58,7.58,7.58,200.0],["2022-07-19",7.58,7.73,7.58,7.58,1200.0],["2022-07-20",7.842,7.98,7.842,7.98,1300.0],["2022-07-21",8.16,8.16,8.16,8.16,200.0],["2022-07-22",8.1,8.1,8.1,8.1,100.0],["2022-07-25",8.0,8.0,7.58,7.58,400.0],["2022-07-26",7.765,7.765,7.65,7.681,2000.0],["2022-07-27",7.616,7.616,7.616,7.616,200.0],["2022-07-28",7.616,7.616,7.616,7.616,0.0],["2022-07-29",7.616,7.616,7.616,7.616,0.0],["2022-08-01",7.666,8.23,7.65,8.05,1800.0],["2022-08-02",7.9,8.2,7.6,7.6,4600.0],["2022-08-03",8.13,8.13,7.91,7.91,1100.0],["2022-08-04",8.89,8.901,8.88,8.901,2500.0],["2022-08-05",9.05,9.18,9.01,9.18,3800.0],["2022-08-08",9.65,9.9,9.51,9.65,11000.0],["2022-08-09",9.98,10.278,9.76,10.25,2300.0],["2022-08-10",10.31,10.486,10.31,10.38,1300.0],["2022-08-11",10.6,10.74,10.6,10.74,1900.0],["2022-08-12",10.41,10.599,10.25,10.25,8900.0],["2022-08-15",10.65,10.97,10.6,10.97,2400.0],["2022-08-16",10.99,11.49,10.99,11.472,2500.0],["2022-08-17",11.32,11.32,11.24,11.26,4100.0],["2022-08-18",11.4,11.75,11.24,11.47,6500.0],["2022-08-19",11.56,11.56,11.55,11.56,1400.0],["2022-08-22",11.11,11.53,11.11,11.155,800.0],["2022-08-23",11.7,12.07,11.7,12.056,17200.0],["2022-08-24",12.02,12.37,12.02,12.26,5700.0],["2022-08-25",12.37,12.979,12.37,12.625,5100.0],["2022-08-26",12.22,12.22,11.45,12.12,10100.0],["2022-08-29",12.05,12.46,11.66,12.44,2200.0],["2022-08-30",11.65,11.905,11.544,11.544,5000.0],["2022-08-31",11.85,12.11,11.85,12.11,500.0],["2022-09-01",11.805,11.81,11.805,11.81,500.0],["2022-09-02",12.02,12.722,12.02,12.59,2200.0],["2022-09-06",12.34,12.34,11.272,11.96,4700.0],["2022-09-07",11.82,11.82,11.82,11.82,300.0],["2022-09-08",12.1,12.64,12.1,12.16,1500.0],["2022-09-09",12.75,12.78,12.4,12.4,13900.0],["2022-09-12",12.25,12.4,12.23,12.4,2900.0],["2022-09-13",11.67,12.08,11.65,12.08,1500.0],["2022-09-14",12.08,12.08,12.08,12.08,0.0],["2022-09-15",11.75,11.825,11.7,11.7,1300.0],["2022-09-16",12.125,12.24,11.158,11.158,5300.0],["2022-09-19",11.3,11.64,11.25,11.25,2100.0],["2022-09-20",11.75,11.75,11.25,11.25,2200.0],["2022-09-21",11.62,11.62,11.59,11.59,500.0],["2022-09-22",11.25,11.25,10.583,10.634,4000.0],["2022-09-23",10.63,10.86,10.6,10.86,1900.0],["2022-09-26",10.8,10.83,9.44,10.43,6000.0],["2022-09-27",10.17,11.44,9.85,10.3,20200.0],["2022-09-28",10.47,10.65,9.65,10.51,21700.0],["2022-09-29",10.76,10.76,9.95,10.69,7800.0],["2022-09-30",10.15,10.65,9.84,9.84,2300.0],["2022-10-03",10.15,10.71,9.524,10.7,10400.0],["2022-10-04",11.0,12.04,10.8,11.66,15200.0],["2022-10-05",10.74,10.98,9.87,10.7,17500.0],["2022-10-06",10.76,10.8,9.985,10.1,19000.0],["2022-10-07",9.97,10.8,9.97,10.39,13000.0],["2022-10-10",10.1,10.15,9.4,9.461,18600.0],["2022-10-11",9.35,10.23,9.0,9.2,12600.0],["2022-10-12",9.55,9.55,9.271,9.271,1200.0],["2022-10-13",9.25,9.38,9.25,9.299,700.0],["2022-10-14",9.9,9.9,8.65,9.25,11700.0],["2022-10-17",9.7,9.88,9.225,9.5,15600.0],["2022-10-18",9.736,10.07,9.68,10.07,1200.0],["2022-10-19",9.68,9.7,8.98,9.3,7200.0],["2022-10-20",9.4,9.78,9.15,9.78,2200.0],["2022-10-21",9.28,9.61,9.28,9.506,1300.0],["2022-10-24",9.3,10.07,9.3,10.07,1100.0],["2022-10-25",9.6,9.715,9.6,9.601,900.0],["2022-10-26",9.17,9.17,9.17,9.17,100.0],["2022-10-27",9.17,9.17,9.17,9.17,0.0],["2022-10-28",9.75,9.94,9.0,9.38,6500.0],["2022-10-31",10.07,10.37,9.0,9.69,10800.0],["2022-11-01",10.7,12.7,9.95,11.4,33900.0],["2022-11-02",11.4,11.5,10.13,11.4,19300.0],["2022-11-03",11.49,11.5,11.07,11.17,4000.0],["2022-11-04",10.8,10.93,10.8,10.87,3500.0],["2022-11-07",10.86,11.58,10.52,11.4,6200.0],["2022-11-08",10.96,11.009,10.059,10.8,7400.0],["2022-11-09",11.04,11.04,10.85,11.02,2200.0],["2022-11-10",11.1,11.125,10.99,10.99,3700.0],["2022-11-11",11.25,11.49,11.161,11.49,22500.0],["2022-11-14",11.49,11.675,11.025,11.46,10000.0],["2022-11-15",11.684,11.7,11.583,11.69,1100.0],["2022-11-16",11.75,11.801,11.63,11.74,16200.0],["2022-11-17",11.071,11.071,11.071,11.071,1000.0],["2022-11-18",11.45,11.75,11.45,11.45,2500.0],["2022-11-21",12.0,12.0,11.9,11.926,2700.0],["2022-11-22",11.785,12.0,11.1,11.7,6500.0],["2022-11-23",11.766,11.93,11.75,11.75,2200.0],["2022-11-25",12.0,12.54,11.5,11.76,8100.0],["2022-11-28",11.89,12.925,11.89,12.25,18700.0],["2022-11-29",12.35,13.25,11.76,12.5,4600.0],["2022-11-30",12.7,13.055,12.31,12.46,9100.0],["2022-12-01",13.188,13.188,13.06,13.06,1600.0],["2022-12-02",12.28,13.25,12.28,13.25,8500.0],["2022-12-05",13.29,13.627,12.5,13.5,7000.0],["2022-12-06",12.86,12.86,11.31,11.99,16600.0],["2022-12-07",12.39,12.39,12.0,12.0,1400.0],["2022-12-08",12.49,12.49,11.8,11.94,4400.0],["2022-12-09",12.39,12.47,11.35,12.47,5900.0],["2022-12-12",11.67,12.16,11.67,12.16,3300.0],["2022-12-13",11.75,11.99,11.179,11.678,3100.0],["2022-12-14",11.28,11.814,11.28,11.814,1400.0],["2022-12-15",11.96,11.96,10.692,11.35,2100.0],["2022-12-16",11.124,11.124,11.124,11.124,800.0],["2022-12-19",11.01,11.085,10.724,11.054,1600.0],["2022-12-20",10.43,11.05,10.43,10.557,3600.0],["2022-12-21",11.53,11.53,11.45,11.45,800.0],["2022-12-22",12.276,12.276,11.45,11.765,4500.0],["2022-12-23",11.921,11.921,11.59,11.75,2100.0],["2022-12-27",11.46,11.89,11.22,11.22,4600.0],["2022-12-28",11.22,11.22,10.97,11.0,500.0],["2022-12-29",10.89,11.312,10.89,11.312,3700.0],["2022-12-30",11.81,11.81,10.337,11.03,2300.0],["2023-01-03",12.04,12.29,11.51,11.51,6500.0],["2023-01-04",11.51,11.51,11.51,11.51,1000.0],["2023-01-05",11.79,11.81,11.65,11.8,1700.0],["2023-01-06",11.82,12.21,11.8,12.15,2200.0],["2023-01-09",12.07,12.209,11.44,11.84,2700.0],["2023-01-10",12.27,12.39,11.605,11.755,5600.0],["2023-01-11",11.86,11.875,11.86,11.875,1000.0],["2023-01-12",12.5,12.88,11.87,11.87,3500.0],["2023-01-13",12.89,13.5,12.89,13.44,5400.0],["2023-01-17",14.21,15.0,13.4,14.78,10700.0],["2023-01-18",14.539,14.8,13.871,14.41,8100.0],["2023-01-19",14.62,14.62,14.25,14.62,3600.0],["2023-01-20",14.27,14.27,14.27,14.27,1000.0],["2023-01-23",13.567,14.198,13.567,13.75,4700.0],["2023-01-24",13.475,13.7,13.38,13.55,8000.0],["2023-01-25",13.683,13.683,13.683,13.683,700.0],["2023-01-26",13.845,13.845,13.845,13.845,400.0],["2023-01-27",14.0,14.246,14.0,14.246,1500.0],["2023-01-30",14.25,14.25,13.97,14.0,2300.0],["2023-01-31",13.17,13.588,13.17,13.37,6500.0],["2023-02-01",13.5,14.163,13.45,13.45,8500.0],["2023-02-02",13.49,13.59,13.23,13.29,3300.0],["2023-02-03",13.36,13.36,13.285,13.29,800.0],["2023-02-06",13.29,13.29,13.29,13.29,700.0],["2023-02-07",13.38,14.76,12.325,13.25,25800.0],["2023-02-08",13.34,13.7,12.95,12.95,800.0],["2023-02-09",13.039,13.039,13.039,13.039,600.0],["2023-02-10",13.631,13.7,13.631,13.7,2200.0],["2023-02-13",12.8,13.78,12.8,13.78,2000.0],["2023-02-14",13.04,13.12,13.04,13.09,3000.0],["2023-02-15",13.13,13.13,13.13,13.13,700.0],["2023-02-16",11.9,11.9,11.3,11.75,14900.0],["2023-02-17",11.03,11.28,10.31,11.033,17300.0],["2023-02-21",11.92,11.92,11.08,11.08,3200.0],["2023-02-22",11.15,12.45,11.15,12.45,2000.0],["2023-02-23",12.0,12.0,11.41,11.8,3400.0],["2023-02-24",11.5,11.74,11.5,11.74,4200.0],["2023-02-27",12.1,12.1,11.84,11.84,3600.0],["2023-02-28",12.09,12.22,12.09,12.22,1700.0],["2023-03-01",12.18,13.58,12.011,12.011,8200.0],["2023-03-02",12.69,13.38,12.05,12.05,7400.0],["2023-03-03",12.69,12.69,12.13,12.4,4900.0],["2023-03-06",12.24,12.29,12.21,12.29,2000.0],["2023-03-07",12.29,12.794,11.51,12.02,7800.0],["2023-03-08",12.1,12.1,12.1,12.1,1400.0],["2023-03-09",12.22,12.22,12.1,12.13,1900.0],["2023-03-10",12.02,12.77,11.8,11.8,5800.0],["2023-03-13",11.518,12.11,11.5,12.11,4900.0],["2023-03-14",12.15,12.79,11.7,12.65,10300.0],["2023-03-15",11.76,12.317,11.45,12.19,3500.0],["2023-03-16",12.18,12.799,11.22,12.0,17000.0],["2023-03-17",11.0,11.0,9.65,10.77,55600.0],["2023-03-20",10.35,10.81,10.05,10.243,17700.0],["2023-03-21",10.2,10.5,10.2,10.46,3800.0],["2023-03-22",10.55,11.56,9.75,11.4,19900.0],["2023-03-23",10.25,11.43,10.0,11.27,19800.0],["2023-03-24",11.1,17.81,10.03,14.96,692200.0],["2023-03-27",12.72,13.2,10.95,12.26,246000.0],["2023-03-28",12.39,13.0,12.23,12.7,58900.0],["2023-03-29",13.64,14.1,13.32,13.6,56000.0],["2023-03-30",13.61,13.61,12.75,12.95,36500.0],["2023-03-31",13.245,13.75,12.75,13.5,14300.0],["2023-04-03",13.16,13.16,12.755,12.77,13700.0],["2023-04-04",12.53,12.53,12.22,12.23,6700.0],["2023-04-05",11.78,12.27,11.64,11.81,17100.0],["2023-04-06",12.0,12.327,11.8,11.91,8100.0],["2023-04-10",12.22,12.695,12.0,12.37,1500.0],["2023-04-11",11.86,12.0,11.68,11.92,4700.0],["2023-04-12",11.56,11.655,11.36,11.655,11500.0],["2023-04-13",11.42,11.498,11.355,11.45,2900.0],["2023-04-14",11.29,11.435,11.18,11.435,2800.0],["2023-04-17",10.86,11.43,10.86,11.25,7500.0],["2023-04-18",10.87,11.2,10.81,11.04,4400.0],["2023-04-19",10.67,10.67,10.15,10.4,2000.0],["2023-04-20",10.47,10.941,10.22,10.941,122200.0],["2023-04-21",10.43,10.95,10.43,10.7,5700.0],["2023-04-24",10.7,10.7,10.7,10.7,500.0],["2023-04-25",10.7,11.0,10.43,10.86,1900.0],["2023-04-26",10.338,10.951,10.338,10.885,1500.0],["2023-04-27",10.88,10.99,10.32,10.99,1200.0],["2023-04-28",11.07,11.12,11.07,11.12,2500.0],["2023-05-01",11.285,11.285,11.0,11.0,700.0],["2023-05-02",10.96,11.3,10.9,10.982,2700.0],["2023-05-03",11.17,11.3,11.125,11.15,2600.0],["2023-05-04",11.15,11.29,10.605,11.05,3400.0],["2023-05-05",11.62,11.62,11.26,11.26,2000.0],["2023-05-08",11.95,12.47,11.95,12.4,5700.0],["2023-05-09",12.36,12.36,12.115,12.33,1600.0],["2023-05-10",12.85,13.02,12.82,12.82,14000.0],["2023-05-11",11.17,11.5,10.21,10.21,13100.0],["2023-05-12",11.37,11.69,11.09,11.09,8600.0],["2023-05-15",11.84,11.96,11.611,11.611,3000.0],["2023-05-16",11.895,12.0,11.24,11.83,3100.0],["2023-05-17",11.8,11.925,11.7,11.7,1800.0],["2023-05-18",11.7,11.993,11.7,11.91,2000.0],["2023-05-19",12.16,12.24,12.16,12.24,2700.0],["2023-05-22",12.75,12.75,12.75,12.75,700.0],["2023-05-23",12.75,12.75,12.75,12.75,1000.0],["2023-05-24",12.5,12.5,12.05,12.5,1900.0],["2023-05-25",12.398,12.409,11.65,12.3,3800.0],["2023-05-26",12.51,12.58,12.42,12.58,4900.0],["2023-05-30",12.41,12.588,12.01,12.01,2900.0],["2023-05-31",12.0,12.0,12.0,12.0,500.0],["2023-06-01",12.14,12.14,12.14,12.14,400.0],["2023-06-02",12.14,12.14,12.14,12.14,400.0],["2023-06-05",11.83,11.83,11.67,11.67,2100.0],["2023-06-06",11.78,12.03,11.78,12.03,5700.0],["2023-06-07",11.79,11.79,11.79,11.79,800.0],["2023-06-08",10.881,11.111,10.881,11.111,2500.0],["2023-06-09",11.8,12.73,10.82,12.2,1800.0],["2023-06-12",12.5,12.5,11.935,11.935,7000.0],["2023-06-13",12.75,12.75,12.75,12.75,400.0],["2023-06-14",12.11,12.15,12.11,12.11,3200.0],["2023-06-15",12.1,12.565,12.1,12.31,700.0],["2023-06-16",11.985,12.145,11.985,12.052,1800.0],["2023-06-20",11.57,12.08,11.57,11.99,3400.0],["2023-06-21",11.99,11.99,11.99,11.99,0.0],["2023-06-22",11.99,11.99,11.99,11.99,100.0],["2023-06-23",11.38,11.39,10.989,10.989,1800.0],["2023-06-26",10.989,10.989,10.989,10.989,0.0],["2023-06-27",11.48,11.499,10.96,11.26,5900.0],["2023-06-28",11.623,11.78,11.4,11.78,1400.0],["2023-06-29",11.78,11.78,11.78,11.78,0.0],["2023-06-30",11.76,11.76,11.63,11.65,1500.0],["2023-07-03",11.65,12.05,11.149,11.149,1600.0],["2023-07-05",11.45,11.63,11.45,11.45,2600.0],["2023-07-06",11.45,11.45,11.45,11.45,0.0],["2023-07-07",11.45,11.45,11.45,11.45,0.0],["2023-07-10",11.45,11.45,11.45,11.45,200.0],["2023-07-11",11.835,11.835,11.775,11.775,500.0],["2023-07-12",12.05,12.07,11.51,11.51,7500.0],["2023-07-13",12.2,12.36,12.2,12.234,22600.0],["2023-07-14",12.41,12.41,12.2,12.2,700.0],["2023-07-17",12.29,12.35,12.25,12.299,5500.0],["2023-07-18",12.47,12.47,11.52,11.52,2100.0],["2023-07-19",11.471,12.31,11.471,11.83,2000.0],["2023-07-20",12.721,12.721,12.5,12.5,1600.0],["2023-07-21",12.387,12.5,12.387,12.5,600.0],["2023-07-24",12.5,12.5,12.5,12.5,0.0],["2023-07-25",11.859,11.859,11.859,11.859,200.0],["2023-07-26",11.859,11.859,11.859,11.859,0.0],["2023-07-27",11.615,12.0,11.04,12.0,3600.0],["2023-07-28",12.0,12.0,12.0,12.0,100.0],["2023-07-31",12.0,12.0,12.0,12.0,300.0],["2023-08-01",12.0,12.0,12.0,12.0,100.0],["2023-08-02",12.0,12.0,12.0,12.0,100.0],["2023-08-03",12.5,12.5,12.5,12.5,300.0],["2023-08-04",12.5,12.5,12.5,12.5,3700.0],["2023-08-07",12.3,12.3,11.64,11.94,1100.0],["2023-08-08",11.94,11.94,11.94,11.94,0.0],["2023-08-09",12.045,12.27,12.045,12.27,1900.0],["2023-08-10",12.2,12.48,12.2,12.275,2200.0],["2023-08-11",12.2,12.4,11.74,12.4,1500.0],["2023-08-14",12.4,12.4,12.4,12.4,0.0],["2023-08-15",12.144,12.144,11.713,12.004,900.0],["2023-08-16",12.23,12.23,12.1,12.1,400.0],["2023-08-17",12.1,12.1,12.1,12.1,0.0],["2023-08-18",12.28,12.28,11.81,11.83,900.0],["2023-08-21",12.1,12.214,11.76,11.76,20200.0],["2023-08-22",12.68,12.775,12.63,12.7,3100.0],["2023-08-23",12.847,12.92,12.486,12.783,4000.0],["2023-08-24",12.92,12.92,12.65,12.845,1000.0],["2023-08-25",12.27,12.27,12.27,12.27,300.0],["2023-08-28",12.28,12.48,12.28,12.296,600.0],["2023-08-29",12.27,12.27,12.27,12.27,500.0],["2023-08-30",12.9,12.9,12.32,12.595,2400.0],["2023-08-31",12.595,12.595,12.595,12.595,0.0],["2023-09-01",12.59,12.71,11.829,11.829,600.0],["2023-09-05",12.5,12.5,12.5,12.5,100.0],["2023-09-06",12.27,12.477,12.27,12.477,300.0],["2023-09-07",12.3,12.3,12.25,12.25,3000.0],["2023-09-08",12.25,12.25,12.25,12.25,1000.0],["2023-09-11",12.84,12.92,12.255,12.45,1200.0],["2023-09-12",12.91,12.91,12.8,12.8,1100.0],["2023-09-13",12.95,13.19,12.365,12.96,2700.0],["2023-09-14",12.75,13.0,12.75,13.0,600.0],["2023-09-15",13.2,13.5,13.2,13.5,1700.0],["2023-09-18",13.8,13.8,13.8,13.8,600.0],["2023-09-19",12.98,13.8,11.68,13.8,4800.0],["2023-09-20",13.5,15.0,13.4,13.93,9600.0],["2023-09-21",13.5,16.71,13.33,15.98,11400.0],["2023-09-22",12.96,13.241,12.86,12.9,23100.0],["2023-09-25",12.88,14.75,12.74,13.285,15400.0],["2023-09-26",12.92,14.0,12.51,13.34,10800.0],["2023-09-27",12.71,13.24,12.52,12.85,6500.0],["2023-09-28",12.93,13.4,12.13,12.82,8500.0],["2023-09-29",12.76,13.245,10.0,11.4,12100.0],["2023-10-02",12.56,12.56,11.5,11.565,2800.0],["2023-10-03",11.93,12.53,11.33,12.53,4600.0],["2023-10-04",11.71,11.71,11.333,11.333,900.0],["2023-10-05",11.84,11.84,11.84,11.84,400.0],["2023-10-06",11.768,12.225,11.75,12.225,1400.0],["2023-10-09",11.71,11.71,11.71,11.71,500.0],["2023-10-10",11.82,11.87,11.0,11.0,1300.0],["2023-10-11",11.69,12.37,11.665,11.665,4400.0],["2023-10-12",11.63,11.94,11.605,11.85,2500.0],["2023-10-13",11.85,12.4,11.385,12.0,2800.0],["2023-10-16",11.4,11.99,11.16,11.51,7200.0],["2023-10-17",11.32,11.32,11.311,11.311,1400.0],["2023-10-18",11.12,11.24,9.7,10.6,7000.0],["2023-10-19",10.69,10.73,10.0,10.0,4300.0],["2023-10-20",10.7,10.7,10.511,10.67,2000.0],["2023-10-23",10.7,10.97,10.195,10.195,4400.0],["2023-10-24",10.71,10.985,10.71,10.71,2500.0],["2023-10-25",10.42,10.75,10.2,10.4,6000.0],["2023-10-26",11.33,11.684,10.92,10.92,7300.0],["2023-10-27",11.59,11.62,11.07,11.07,2300.0],["2023-10-30",11.63,11.69,10.9,10.9,10800.0],["2023-10-31",11.66,11.86,11.48,11.86,1300.0],["2023-11-01",11.76,11.78,11.76,11.78,600.0],["2023-11-02",12.0,12.0,12.0,12.0,400.0],["2023-11-03",11.23,12.1,11.21,12.05,19300.0],["2023-11-06",12.3,12.3,11.73,12.27,4600.0],["2023-11-07",11.83,11.894,11.62,11.894,1800.0],["2023-11-08",11.82,12.5,11.7,12.5,3100.0],["2023-11-09",12.3,12.34,11.67,12.34,2800.0],["2023-11-10",11.34,11.42,11.01,11.01,3000.0],["2023-11-13",10.9,10.9,10.9,10.9,400.0],["2023-11-14",11.0,11.0,11.0,11.0,700.0],["2023-11-15",11.0,11.47,11.0,11.47,5000.0],["2023-11-16",11.26,11.26,11.26,11.26,500.0],["2023-11-17",11.5,11.699,11.5,11.649,7000.0],["2023-11-20",11.649,11.649,11.649,11.649,500.0],["2023-11-21",11.649,11.649,11.649,11.649,0.0],["2023-11-22",11.649,11.649,11.649,11.649,0.0],["2023-11-24",11.65,11.65,11.65,11.65,300.0],["2023-11-27",11.2,11.7,10.91,11.7,1300.0],["2023-11-28",11.7,11.7,11.7,11.7,0.0],["2023-11-29",11.7,11.7,11.7,11.7,700.0],["2023-11-30",11.29,11.55,11.21,11.55,1500.0],["2023-12-01",11.55,11.55,11.55,11.55,0.0],["2023-12-04",11.36,11.49,11.29,11.29,1400.0],["2023-12-05",11.47,11.52,11.08,11.25,2400.0],["2023-12-06",11.25,11.88,11.18,11.18,1400.0],["2023-12-07",11.375,12.0,11.375,12.0,1200.0],["2023-12-08",12.0,12.0,12.0,12.0,300.0],["2023-12-11",11.34,11.894,11.32,11.88,1100.0],["2023-12-12",11.4,11.44,10.5,11.115,7600.0],["2023-12-13",11.0,11.4,11.0,11.4,1700.0],["2023-12-14",11.455,11.9,11.45,11.8,1800.0],["2023-12-15",11.8,11.8,11.8,11.8,2400.0],["2023-12-18",11.1,11.36,9.99,11.36,7100.0],["2023-12-19",11.36,11.36,11.36,11.36,400.0],["2023-12-20",11.47,11.47,11.205,11.205,1100.0],["2023-12-21",11.3,11.3,10.8,10.85,1600.0],["2023-12-22",11.6,11.6,11.09,11.59,1500.0],["2023-12-26",11.6,12.4,11.6,12.0,2900.0],["2023-12-27",12.0,12.0,12.0,12.0,0.0],["2023-12-28",11.45,11.45,11.41,11.43,900.0],["2023-12-29",11.43,11.43,11.43,11.43,500.0],["2024-01-02",11.67,11.921,11.5,11.501,700.0],["2024-01-03",11.06,11.06,11.06,11.06,300.0],["2024-01-04",11.525,12.0,11.525,12.0,700.0],["2024-01-05",12.224,12.224,12.224,12.224,200.0],["2024-01-08",12.5,12.7,12.5,12.69,1900.0],["2024-01-09",12.95,12.95,12.95,12.95,900.0],["2024-01-10",13.06,13.14,13.0,13.0,900.0],["2024-01-11",13.0,13.0,13.0,13.0,300.0],["2024-01-12",12.51,13.0,12.02,12.9,3300.0],["2024-01-16",12.29,12.74,12.13,12.74,3400.0],["2024-01-17",12.05,12.42,12.05,12.42,900.0],["2024-01-18",12.09,12.09,12.09,12.09,600.0],["2024-01-19",12.01,12.13,12.01,12.13,1600.0],["2024-01-22",12.0,12.01,12.0,12.01,800.0],["2024-01-23",12.25,12.75,11.2,12.0,2800.0],["2024-01-24",12.77,12.77,11.975,11.975,1400.0],["2024-01-25",12.68,12.68,12.61,12.64,4600.0],["2024-01-26",12.52,12.69,12.485,12.69,2500.0],["2024-01-29",12.49,12.99,12.49,12.99,1300.0],["2024-01-30",12.99,12.99,12.99,12.99,600.0],["2024-01-31",12.71,12.75,12.71,12.75,1000.0],["2024-02-01",12.42,12.42,12.42,12.42,700.0],["2024-02-02",12.45,13.2,12.45,13.038,1200.0],["2024-02-05",11.97,12.23,11.92,12.23,2300.0],["2024-02-06",12.23,12.23,12.23,12.23,600.0],["2024-02-07",11.96,12.93,11.77,12.93,1200.0],["2024-02-08",11.8,12.0,11.8,12.0,1400.0],["2024-02-09",11.84,11.84,11.03,11.2,2900.0],["2024-02-12",12.06,13.2,12.06,13.2,3300.0],["2024-02-13",11.39,11.83,11.03,11.4,9300.0],["2024-02-14",11.3,12.29,11.03,11.559,5100.0],["2024-02-15",11.297,12.18,11.03,11.03,4700.0],["2024-02-16",11.1,12.0,11.03,11.2,1800.0],["2024-02-20",11.03,11.8,11.0,11.01,5200.0],["2024-02-21",10.95,11.5,10.945,11.139,5900.0],["2024-02-22",11.13,12.0,11.13,11.75,3900.0],["2024-02-23",11.75,11.75,11.75,11.75,100.0],["2024-02-26",11.28,11.28,11.28,11.28,700.0],["2024-02-27",11.26,11.6,11.16,11.16,1500.0],["2024-02-28",11.28,11.44,10.744,11.1,2200.0],["2024-02-29",11.18,11.45,11.175,11.45,4700.0],["2024-03-01",11.369,11.369,11.369,11.369,500.0],["2024-03-04",10.83,12.2,10.38,11.79,12700.0],["2024-03-05",11.05,11.9,10.875,11.16,8200.0],["2024-03-06",11.2,11.2,11.2,11.2,1000.0],["2024-03-07",11.2,11.2,11.2,11.2,1300.0],["2024-03-08",11.605,11.605,11.505,11.505,900.0],["2024-03-11",11.48,11.65,11.48,11.65,1400.0],["2024-03-12",11.94,11.94,11.88,11.88,1000.0],["2024-03-13",11.77,11.77,11.11,11.11,1200.0],["2024-03-14",11.06,11.07,10.92,10.92,4900.0],["2024-03-15",11.42,11.489,11.34,11.489,2700.0],["2024-03-18",11.8,11.8,10.707,11.5,9700.0],["2024-03-19",11.32,11.32,10.715,11.0,1800.0],["2024-03-20",11.0,11.0,11.0,11.0,500.0],["2024-03-21",11.0,11.0,11.0,11.0,1200.0],["2024-03-22",11.26,11.27,11.26,11.27,200.0],["2024-03-25",11.27,11.27,11.27,11.27,500.0],["2024-03-26",11.148,11.148,10.85,10.85,900.0],["2024-03-27",10.8,10.85,10.79,10.84,1200.0],["2024-03-28",10.84,10.84,10.84,10.84,500.0],["2024-04-01",11.0,11.285,10.55,11.285,2000.0],["2024-04-02",10.869,10.869,10.76,10.76,1200.0],["2024-04-03",10.96,10.96,10.96,10.96,300.0],["2024-04-04",10.69,10.69,10.69,10.69,400.0],["2024-04-05",10.76,10.76,10.6,10.6,600.0],["2024-04-08",10.65,10.65,10.65,10.65,400.0],["2024-04-09",10.65,10.65,10.0,10.0,11800.0],["2024-04-10",10.48,10.48,10.48,10.48,700.0],["2024-04-11",10.75,11.3,10.74,11.3,3500.0],["2024-04-12",10.81,10.81,10.53,10.53,1300.0],["2024-04-15",10.53,10.78,10.4,10.78,1200.0],["2024-04-16",10.07,10.17,10.07,10.17,2000.0],["2024-04-17",10.12,10.55,10.01,10.17,9800.0],["2024-04-18",9.33,9.7,9.27,9.33,3500.0],["2024-04-19",9.35,10.18,9.33,10.0,6300.0],["2024-04-22",9.95,9.95,9.92,9.92,900.0],["2024-04-23",9.691,9.691,9.6,9.6,800.0],["2024-04-24",9.73,9.89,9.625,9.83,2700.0],["2024-04-25",9.59,10.71,9.42,10.45,4400.0],["2024-04-26",9.53,9.94,9.53,9.8,1700.0],["2024-04-29",9.91,9.91,9.91,9.91,1300.0],["2024-04-30",9.36,9.77,9.36,9.77,1200.0],["2024-05-01",9.8,10.45,9.8,10.45,2000.0],["2024-05-02",9.37,10.0,9.37,10.0,3400.0],["2024-05-03",9.84,10.0,9.371,10.0,1500.0],["2024-05-06",9.79,9.95,9.59,9.725,1900.0],["2024-05-07",9.56,9.66,9.56,9.66,400.0],["2024-05-08",9.5,9.531,9.5,9.5,1400.0],["2024-05-09",9.33,9.688,9.33,9.688,1100.0],["2024-05-10",9.97,10.2,9.4,10.0,2900.0],["2024-05-13",9.59,9.62,9.34,9.34,1400.0],["2024-05-14",9.29,9.64,9.28,9.63,3300.0],["2024-05-15",9.315,9.585,9.28,9.585,1800.0],["2024-05-16",9.4,9.585,9.27,9.55,3200.0],["2024-05-17",9.33,9.55,9.29,9.3,1100.0],["2024-05-20",9.21,9.22,8.98,9.0,10000.0],["2024-05-21",8.99,9.5,8.71,9.43,12300.0],["2024-05-22",9.0,9.345,9.0,9.27,4000.0],["2024-05-23",9.11,9.11,9.05,9.05,1200.0],["2024-05-24",9.02,9.38,8.964,9.31,5400.0],["2024-05-28",8.94,9.05,8.94,9.05,2000.0],["2024-05-29",9.05,9.3,8.778,9.28,3400.0],["2024-05-30",8.795,9.418,8.79,8.93,2200.0],["2024-05-31",8.88,9.87,8.71,9.15,8000.0],["2024-06-03",9.005,9.49,8.89,9.235,2100.0],["2024-06-04",8.96,9.22,8.58,8.75,3900.0],["2024-06-05",8.73,9.0,7.68,7.68,18400.0],["2024-06-06",8.68,10.0,8.63,8.73,48800.0],["2024-06-07",8.53,8.585,8.44,8.44,2600.0],["2024-06-10",8.06,8.36,8.06,8.19,2300.0],["2024-06-11",8.81,8.81,8.29,8.54,1700.0],["2024-06-12",8.42,8.6,8.225,8.405,8300.0],["2024-06-13",8.26,8.6,8.26,8.597,1100.0],["2024-06-14",8.22,8.6,7.67,8.6,12500.0],["2024-06-17",8.34,8.58,8.0,8.225,9100.0],["2024-06-18",8.34,8.6,8.22,8.548,17900.0],["2024-06-20",8.51,8.51,7.915,8.16,9400.0],["2024-06-21",7.79,7.843,6.97,7.27,7900.0],["2024-06-24",8.0,8.49,8.0,8.27,5100.0],["2024-06-25",8.02,8.02,7.72,7.72,1500.0],["2024-06-26",7.95,8.104,7.55,8.088,1600.0],["2024-06-27",8.14,8.14,7.615,7.86,4200.0],["2024-06-28",7.906,8.35,7.906,8.35,6800.0],["2024-07-01",8.25,8.25,8.05,8.05,15900.0],["2024-07-02",8.05,8.07,8.05,8.05,1300.0],["2024-07-03",8.43,8.43,8.43,8.43,400.0],["2024-07-05",8.17,8.4,8.065,8.13,1400.0],["2024-07-08",8.34,8.34,8.17,8.17,1200.0],["2024-07-09",8.467,8.467,8.21,8.21,400.0],["2024-07-10",8.46,8.51,8.002,8.28,4600.0],["2024-07-11",8.655,8.71,7.752,8.375,10400.0],["2024-07-12",9.001,9.001,8.76,8.76,600.0],["2024-07-15",8.71,8.71,8.71,8.71,1300.0],["2024-07-16",8.823,8.823,8.531,8.531,1500.0],["2024-07-17",8.72,8.85,8.72,8.85,500.0],["2024-07-18",8.69,8.805,8.69,8.77,1800.0],["2024-07-19",8.51,8.51,8.51,8.51,200.0],["2024-07-22",8.62,8.65,8.24,8.65,1700.0],["2024-07-23",8.66,8.96,8.57,8.96,1900.0],["2024-07-24",8.5,8.51,8.3,8.49,2900.0],["2024-07-25",8.77,8.77,8.48,8.5,1400.0],["2024-07-26",8.44,8.44,7.99,7.99,3000.0],["2024-07-29",8.32,8.32,6.65,6.82,9400.0],["2024-07-30",8.32,8.865,7.82,7.82,67700.0],["2024-07-31",8.69,8.7,8.01,8.33,10500.0],["2024-08-01",8.21,8.21,7.586,7.63,3600.0],["2024-08-02",7.72,7.77,7.25,7.25,16900.0],["2024-08-05",7.3,7.58,7.29,7.58,3500.0],["2024-08-06",7.78,8.09,7.7,8.09,1600.0],["2024-08-07",8.0,8.095,7.51,7.9,15100.0],["2024-08-08",7.91,7.91,7.845,7.845,700.0],["2024-08-09",7.79,8.001,7.79,8.0,1500.0],["2024-08-12",7.53,8.09,7.53,7.62,9200.0],["2024-08-13",7.59,7.851,7.2,7.42,12600.0],["2024-08-14",7.84,8.0,7.84,8.0,1300.0],["2024-08-15",7.97,7.97,7.5,7.72,3100.0],["2024-08-16",7.93,7.93,7.719,7.759,1200.0],["2024-08-19",8.07,8.16,7.88,7.98,5100.0],["2024-08-20",8.05,8.05,7.52,7.82,7200.0],["2024-08-21",7.94,8.328,7.79,8.177,11000.0],["2024-08-22",8.35,8.35,7.95,7.95,12200.0],["2024-08-23",7.615,7.78,7.55,7.56,9400.0],["2024-08-26",7.9,7.98,7.76,7.8,9000.0],["2024-08-27",7.87,8.12,7.73,8.12,1300.0],["2024-08-28",7.46,7.62,7.46,7.47,1100.0],["2024-08-29",7.77,7.9,7.67,7.78,2800.0],["2024-08-30",7.79,8.04,7.47,7.69,2500.0],["2024-09-03",7.68,7.7,7.41,7.595,5300.0],["2024-09-04",7.5,7.69,7.15,7.458,2200.0],["2024-09-05",7.485,7.6,7.32,7.37,4800.0],["2024-09-06",7.38,7.38,7.08,7.08,6600.0],["2024-09-09",7.07,7.45,6.73,6.99,13400.0],["2024-09-10",7.25,7.25,6.96,7.04,6400.0],["2024-09-11",7.39,7.476,7.06,7.12,10800.0],["2024-09-12",7.3,7.534,7.1,7.525,9300.0],["2024-09-13",7.76,7.992,7.4,7.5,2700.0],["2024-09-16",8.03,8.04,7.5,7.8,12200.0],["2024-09-17",7.97,8.06,7.596,7.915,3100.0],["2024-09-18",7.91,7.94,7.91,7.94,1400.0],["2024-09-19",7.83,8.04,7.731,8.04,4500.0],["2024-09-20",7.67,7.672,7.53,7.585,4400.0],["2024-09-23",7.658,7.658,7.658,7.658,1100.0],["2024-09-24",7.6,7.6,7.6,7.6,300.0],["2024-09-25",7.7,7.76,7.7,7.7,7200.0],["2024-09-26",7.94,8.03,7.84,8.03,6400.0],["2024-09-27",8.32,8.65,8.163,8.49,8800.0],["2024-09-30",8.25,8.25,8.25,8.25,800.0],["2024-10-01",8.02,8.59,7.675,8.59,23900.0],["2024-10-02",8.03,8.494,7.9,8.1,4800.0],["2024-10-03",8.11,8.455,7.68,8.455,25000.0],["2024-10-04",8.16,8.16,8.04,8.04,2400.0],["2024-10-07",8.85,8.881,8.33,8.4,18000.0],["2024-10-08",8.655,8.71,8.58,8.71,600.0],["2024-10-09",8.5,8.8,8.0,8.65,16700.0],["2024-10-10",8.625,9.09,8.625,8.78,8600.0],["2024-10-11",8.818,8.818,8.22,8.5,7700.0],["2024-10-14",8.624,8.798,8.36,8.51,8200.0],["2024-10-15",8.77,8.79,8.534,8.7,4100.0],["2024-10-16",8.6,8.68,8.6,8.68,1500.0],["2024-10-17",8.51,8.81,8.51,8.61,5300.0],["2024-10-18",8.69,9.161,8.69,9.161,900.0],["2024-10-21",8.91,8.91,8.91,8.91,500.0],["2024-10-22",9.14,9.26,8.345,8.937,5800.0],["2024-10-23",9.56,9.56,8.6,8.96,14200.0],["2024-10-24",8.293,8.46,7.93,8.3,6400.0],["2024-10-25",8.77,8.78,8.43,8.7,6300.0],["2024-10-28",8.68,8.84,8.56,8.84,2500.0],["2024-10-29",8.66,8.7,8.63,8.68,2100.0],["2024-10-30",8.694,8.86,8.69,8.86,2200.0],["2024-10-31",8.83,8.91,8.401,8.91,6600.0],["2024-11-01",8.5,8.9,8.46,8.52,7800.0],["2024-11-04",8.41,8.685,8.28,8.333,10600.0],["2024-11-05",8.2,8.2,8.13,8.13,1000.0],["2024-11-06",7.86,8.09,7.8,7.9,8300.0],["2024-11-07",8.06,8.5,8.01,8.31,9100.0],["2024-11-08",8.31,8.65,7.97,8.17,8100.0],["2024-11-11",8.065,8.2,7.8,7.997,6800.0],["2024-11-12",8.02,8.554,7.77,8.0,5700.0],["2024-11-13",7.74,8.1,7.7,8.1,5300.0],["2024-11-14",8.01,8.28,7.78,7.9,10200.0],["2024-11-15",7.8,8.18,7.6,8.18,13100.0],["2024-11-18",7.66,7.75,7.52,7.75,6400.0],["2024-11-19",7.514,7.546,7.47,7.546,1900.0],["2024-11-20",7.495,7.68,7.46,7.68,8300.0],["2024-11-21",7.4,7.8,7.31,7.76,13700.0],["2024-11-22",7.69,7.8,7.53,7.53,5200.0],["2024-11-25",7.85,7.95,7.64,7.65,10500.0],["2024-11-26",7.61,7.65,7.41,7.445,1700.0],["2024-11-27",7.55,7.95,7.55,7.575,4600.0],["2024-11-29",7.7,7.83,7.35,7.35,5900.0],["2024-12-02",7.62,7.805,7.36,7.55,10700.0],["2024-12-03",7.69,7.705,7.47,7.47,1600.0],["2024-12-04",7.575,7.77,7.55,7.74,13800.0],["2024-12-05",7.83,7.83,7.556,7.556,1900.0],["2024-12-06",7.77,7.78,7.56,7.72,7900.0],["2024-12-09",8.44,8.79,8.076,8.263,8300.0],["2024-12-10",8.7,8.79,8.26,8.74,4400.0],["2024-12-11",9.589,9.59,9.26,9.27,32200.0],["2024-12-12",9.19,9.39,9.05,9.32,3200.0],["2024-12-13",9.2,9.2,8.86,8.982,3000.0],["2024-12-16",8.91,9.106,8.712,8.89,7300.0],["2024-12-17",8.9,8.9,8.8,8.8,2900.0],["2024-12-18",8.48,8.581,8.29,8.49,12900.0],["2024-12-19",9.04,9.04,8.24,8.94,3900.0],["2024-12-20",9.1,9.27,9.05,9.1,3800.0],["2024-12-23",9.5,10.449,9.1,10.43,16100.0],["2024-12-24",10.55,10.55,9.34,10.55,6800.0],["2024-12-26",10.61,11.07,10.325,10.6,5400.0],["2024-12-27",10.01,10.22,9.87,10.22,6400.0],["2024-12-30",9.99,9.99,9.7,9.7,4700.0],["2024-12-31",9.9,10.29,9.894,10.065,4500.0],["2025-01-02",10.03,10.6,9.99,10.46,9900.0],["2025-01-03",10.23,10.23,9.89,9.89,5500.0],["2025-01-06",9.55,10.15,9.52,10.15,5500.0],["2025-01-07",9.638,10.083,9.638,9.81,6100.0],["2025-01-08",9.76,10.15,9.558,9.746,1800.0],["2025-01-10",9.94,9.954,9.71,9.71,2400.0],["2025-01-13",9.39,10.15,9.14,9.37,5800.0],["2025-01-14",9.775,9.93,9.392,9.93,1900.0],["2025-01-15",9.43,9.907,9.37,9.38,3700.0],["2025-01-16",9.67,9.89,9.393,9.525,3700.0],["2025-01-17",9.655,10.01,9.508,10.01,8300.0],["2025-01-21",9.88,9.99,9.29,9.55,21300.0],["2025-01-22",9.32,9.775,9.09,9.09,10500.0],["2025-01-23",9.5,9.5,9.08,9.29,3700.0],["2025-01-24",9.46,9.46,8.881,9.1,1800.0],["2025-01-27",9.13,9.25,8.807,9.0,2300.0],["2025-01-28",9.0,9.57,8.88,8.88,7600.0],["2025-01-29",8.94,8.94,8.49,8.84,3900.0],["2025-01-30",9.032,9.115,8.8,8.8,2900.0],["2025-01-31",8.96,9.35,8.74,8.76,3800.0],["2025-02-03",8.75,8.75,7.95,8.2,9000.0],["2025-02-04",8.596,8.72,8.419,8.419,6600.0],["2025-02-05",8.67,8.757,8.5,8.5,1900.0],["2025-02-06",8.63,8.87,8.61,8.87,1300.0],["2025-02-07",8.79,8.93,8.67,8.78,29900.0],["2025-02-10",8.848,9.0,8.49,8.774,5500.0],["2025-02-11",8.77,9.24,7.95,8.56,15100.0],["2025-02-12",8.72,8.95,8.14,8.95,3200.0],["2025-02-13",8.885,8.885,8.472,8.847,4300.0],["2025-02-14",9.06,9.2,8.76,9.2,3600.0],["2025-02-18",9.35,9.5,8.86,9.455,3000.0],["2025-02-19",9.176,9.417,8.5,8.52,2800.0],["2025-02-20",9.09,9.125,8.53,8.95,6700.0],["2025-02-21",9.1,9.2,8.81,8.86,2800.0],["2025-02-24",9.65,9.65,9.01,9.24,4900.0],["2025-02-25",9.5,9.5,9.12,9.12,3200.0],["2025-02-26",9.49,9.49,9.145,9.145,1000.0],["2025-02-27",9.23,9.39,8.54,8.54,3000.0],["2025-02-28",9.06,9.19,8.5,8.68,3500.0],["2025-03-03",9.11,9.15,8.88,9.15,2400.0],["2025-03-04",8.887,9.25,8.72,9.25,30600.0],["2025-03-05",8.95,9.17,8.21,8.86,11100.0],["2025-03-06",8.65,8.7,7.98,8.37,9000.0],["2025-03-07",8.25,8.81,8.05,8.05,3700.0],["2025-03-10",8.2,8.2,7.95,7.96,5200.0],["2025-03-11",7.97,8.5,7.8,7.91,26700.0],["2025-03-12",8.0,8.0,7.74,7.74,7300.0],["2025-03-13",8.69,9.177,8.595,8.74,20600.0],["2025-03-14",8.66,8.954,8.57,8.954,2800.0],["2025-03-17",8.86,8.93,8.62,8.8,11600.0],["2025-03-18",8.769,8.986,8.769,8.8,6600.0],["2025-03-19",8.794,8.925,8.794,8.925,1100.0],["2025-03-20",8.925,8.925,8.925,8.925,0.0],["2025-03-21",8.67,9.0,8.58,8.835,5500.0],["2025-03-24",8.709,8.843,8.709,8.833,2300.0],["2025-03-25",8.85,8.85,8.6,8.721,1500.0],["2025-03-26",8.776,8.776,8.776,8.776,1200.0],["2025-03-27",8.62,8.65,8.03,8.65,4400.0],["2025-03-28",8.66,8.85,8.29,8.31,5600.0],["2025-03-31",8.45,8.59,8.1,8.366,2100.0],["2025-04-01",8.31,8.7,8.1,8.623,4400.0],["2025-04-02",7.9,8.6,7.9,8.325,13700.0],["2025-04-03",7.97,8.326,7.502,7.65,13000.0],["2025-04-04",7.77,7.99,7.69,7.69,6500.0],["2025-04-07",7.66,8.408,7.53,8.11,7400.0],["2025-04-08",8.2,8.417,7.84,7.84,5100.0],["2025-04-09",7.902,8.39,7.9,8.2,4500.0],["2025-04-10",8.0,8.33,8.0,8.09,2300.0],["2025-04-11",7.79,8.1,7.79,8.05,2300.0],["2025-04-14",8.515,8.515,8.0,8.0,6900.0],["2025-04-15",8.02,8.16,8.02,8.16,1100.0],["2025-04-16",8.275,8.51,8.03,8.09,2400.0],["2025-04-17",8.09,8.09,8.09,8.09,0.0],["2025-04-21",8.84,8.84,8.09,8.15,2800.0],["2025-04-22",8.1,8.392,8.049,8.392,3800.0],["2025-04-23",8.45,8.49,8.27,8.27,6400.0],["2025-04-24",8.255,8.58,8.255,8.58,1500.0],["2025-04-25",8.58,8.61,8.51,8.51,3700.0],["2025-04-28",8.51,8.51,8.51,8.51,0.0],["2025-04-29",8.51,8.51,8.51,8.51,0.0],["2025-04-30",8.85,8.85,8.775,8.775,2200.0],["2025-05-01",8.395,9.0,8.395,8.75,2400.0],["2025-05-02",9.19,9.384,8.95,8.96,3400.0],["2025-05-05",9.4,9.4,9.07,9.38,4600.0],["2025-05-06",8.93,9.045,8.862,9.045,4300.0],["2025-05-07",8.63,9.2,8.6,9.0,2400.0],["2025-05-08",10.15,10.28,9.55,10.01,7400.0],["2025-05-09",10.112,10.225,9.9,10.03,2400.0],["2025-05-12",9.54,9.733,9.54,9.708,1400.0],["2025-05-13",9.7,10.0,9.7,10.0,3300.0],["2025-05-14",9.54,9.54,9.15,9.15,14600.0],["2025-05-15",9.332,9.34,9.135,9.135,2400.0],["2025-05-16",9.32,9.32,8.689,9.31,3600.0],["2025-05-19",9.31,9.31,9.31,9.31,0.0],["2025-05-20",10.04,10.29,10.02,10.02,3300.0],["2025-05-21",10.7,10.7,10.08,10.49,2500.0],["2025-05-22",10.44,10.5,10.44,10.5,700.0],["2025-05-23",10.368,10.5,10.368,10.38,1300.0],["2025-05-27",10.83,10.89,10.645,10.8,2900.0],["2025-05-28",10.38,10.38,10.02,10.02,900.0],["2025-05-29",10.6,10.6,10.6,10.6,900.0],["2025-05-30",10.6,10.6,10.6,10.6,0.0],["2025-06-02",11.55,11.717,11.235,11.235,5400.0],["2025-06-03",11.235,11.235,11.235,11.235,0.0],["2025-06-04",12.61,12.61,12.163,12.163,4800.0],["2025-06-05",11.84,11.84,10.4,11.21,11100.0],["2025-06-06",11.965,11.965,11.858,11.858,2100.0],["2025-06-09",11.83,11.948,11.79,11.948,1800.0],["2025-06-10",11.76,11.78,11.52,11.52,5900.0],["2025-06-11",11.55,11.565,11.55,11.565,800.0],["2025-06-12",11.565,11.565,11.565,11.565,0.0],["2025-06-13",11.195,11.195,10.41,10.75,3800.0],["2025-06-16",11.48,11.497,11.28,11.317,5100.0],["2025-06-17",11.05,11.14,11.05,11.14,1100.0],["2025-06-18",10.95,10.95,10.735,10.845,1900.0],["2025-06-20",10.54,10.65,10.45,10.45,1300.0],["2025-06-23",10.35,10.38,10.23,10.32,1200.0],["2025-06-24",10.74,11.206,10.74,11.206,1300.0],["2025-06-25",11.0,11.0,10.794,10.794,800.0],["2025-06-26",10.76,11.27,10.41,10.82,4500.0],["2025-06-27",10.92,11.49,10.493,11.004,5700.0],["2025-06-30",10.62,11.1,10.46,10.69,33200.0],["2025-07-01",10.71,10.71,10.71,10.71,500.0],["2025-07-02",10.516,10.69,10.516,10.65,2200.0],["2025-07-03",10.41,10.58,10.41,10.58,300.0],["2025-07-07",9.88,9.88,9.88,9.88,800.0],["2025-07-08",10.38,10.589,10.38,10.589,700.0],["2025-07-09",10.39,10.39,9.99,10.01,1100.0],["2025-07-10",10.49,10.49,10.0,10.0,5700.0],["2025-07-11",10.0,10.0,10.0,10.0,0.0],["2025-07-14",10.308,10.35,10.308,10.35,600.0],["2025-07-15",10.27,10.42,10.105,10.105,700.0],["2025-07-16",9.99,10.249,9.99,10.249,700.0],["2025-07-17",10.25,10.924,10.159,10.31,14300.0],["2025-07-18",10.27,10.34,10.25,10.254,4000.0],["2025-07-21",10.0,10.294,9.81,10.225,8000.0],["2025-07-22",10.04,10.04,9.8,9.8,1500.0],["2025-07-23",9.95,10.23,9.85,10.1,1000.0],["2025-07-24",10.27,10.275,10.192,10.192,900.0],["2025-07-25",10.39,10.46,10.14,10.26,13000.0],["2025-07-28",10.32,10.32,10.0,10.0,6500.0],["2025-07-29",9.82,9.86,9.82,9.86,1500.0],["2025-07-30",9.9,10.09,9.535,10.09,10000.0],["2025-07-31",11.16,11.25,10.712,11.11,16500.0],["2025-08-01",10.71,11.29,10.548,10.96,23000.0],["2025-08-04",11.62,12.25,11.3,12.25,25800.0],["2025-08-05",12.33,12.48,11.913,12.48,6700.0],["2025-08-06",12.2,12.85,11.9,12.29,24000.0],["2025-08-07",12.17,12.723,12.01,12.15,8200.0],["2025-08-08",12.18,17.08,11.96,13.23,11300.0],["2025-08-11",12.5,12.5,11.7,12.1,25800.0],["2025-08-12",11.84,11.84,11.0,11.3,14600.0],["2025-08-13",11.3,11.33,11.021,11.25,4300.0],["2025-08-14",11.23,11.39,11.17,11.38,10100.0],["2025-08-15",11.53,11.695,11.53,11.65,3000.0],["2025-08-18",11.98,12.76,11.98,12.39,15700.0],["2025-08-19",12.504,12.6,12.34,12.58,11700.0],["2025-08-20",12.47,12.75,12.13,12.22,14000.0],["2025-08-21",12.58,12.77,12.25,12.66,8500.0],["2025-08-22",13.38,13.83,13.28,13.7,19300.0],["2025-08-25",14.26,14.77,13.7,14.28,21200.0],["2025-08-26",13.98,13.98,13.12,13.401,16300.0],["2025-08-27",13.81,14.49,13.81,13.972,4300.0],["2025-08-28",14.51,14.674,14.28,14.59,5500.0],["2025-08-29",14.98,15.0,14.59,14.895,8800.0],["2025-09-02",13.71,14.88,13.6,14.01,9100.0],["2025-09-03",14.4,15.397,14.06,14.36,9000.0],["2025-09-04",14.77,15.228,14.62,14.87,10400.0],["2025-09-05",15.18,15.6,14.42,15.26,21400.0],["2025-09-08",15.2,15.2,14.52,14.52,8400.0],["2025-09-09",14.42,14.87,14.3,14.87,8500.0],["2025-09-10",15.22,15.613,13.51,13.51,13300.0],["2025-09-11",15.19,15.19,14.51,14.8,11700.0],["2025-09-12",14.93,14.93,14.17,14.68,6800.0],["2025-09-15",14.6,14.973,13.626,13.89,13200.0],["2025-09-16",14.37,15.27,13.9,13.9,36700.0],["2025-09-17",14.21,14.99,14.21,14.6,11200.0],["2025-09-18",14.2,14.49,13.83,13.861,19400.0],["2025-09-19",14.68,14.88,14.59,14.88,10500.0],["2025-09-22",14.84,14.96,14.59,14.83,7700.0],["2025-09-23",14.92,15.07,14.73,14.77,23900.0],["2025-09-24",14.95,15.3,14.721,14.721,7800.0],["2025-09-25",14.99,15.199,14.8,14.8,8700.0],["2025-09-26",13.54,13.818,13.17,13.79,48400.0],["2025-09-29",14.21,14.27,13.923,14.18,19000.0],["2025-09-30",14.93,15.29,14.29,14.5,8800.0],["2025-10-01",15.29,15.69,15.0,15.39,10000.0],["2025-10-02",15.37,15.37,14.945,15.23,1900.0],["2025-10-03",16.13,16.29,15.75,16.14,10700.0],["2025-10-06",15.84,15.84,15.13,15.381,9900.0],["2025-10-07",15.35,15.35,14.35,14.67,26200.0],["2025-10-08",14.22,14.48,14.22,14.37,4300.0],["2025-10-09",14.34,14.809,14.34,14.588,4400.0],["2025-10-10",14.8,14.8,13.985,14.27,9000.0],["2025-10-13",14.57,14.77,14.4,14.61,28400.0],["2025-10-14",14.65,14.65,14.03,14.552,12400.0],["2025-10-15",14.18,14.7,13.961,14.375,13400.0],["2025-10-16",14.41,14.61,14.38,14.38,5800.0],["2025-10-17",14.25,14.33,13.98,14.0,8100.0],["2025-10-20",13.71,14.25,13.66,14.213,10000.0],["2025-10-21",13.68,13.882,13.52,13.57,4300.0],["2025-10-22",13.43,13.45,13.08,13.1,7300.0],["2025-10-23",13.25,14.81,13.25,14.81,7600.0],["2025-10-24",14.13,14.13,13.42,13.6,12300.0],["2025-10-27",13.48,14.1,13.33,13.33,17300.0],["2025-10-28",13.2,13.84,13.2,13.76,11800.0],["2025-10-29",13.82,13.82,13.132,13.41,15500.0],["2025-10-30",13.08,13.175,13.03,13.14,3600.0],["2025-10-31",13.2,13.27,13.03,13.1,4400.0],["2025-11-03",13.3,13.425,13.029,13.32,7300.0],["2025-11-04",13.0,13.161,13.0,13.161,1700.0],["2025-11-05",12.73,13.18,12.68,13.18,10100.0],["2025-11-06",15.83,16.5,14.16,14.7,41800.0],["2025-11-07",16.1,16.252,14.606,15.43,23500.0],["2025-11-10",16.83,17.76,16.649,17.55,60500.0],["2025-11-11",16.6,16.6,15.79,15.79,42100.0],["2025-11-12",16.54,17.4,16.54,17.15,25700.0],["2025-11-13",17.45,17.67,17.28,17.62,25200.0],["2025-11-14",16.83,17.634,16.72,16.81,17200.0],["2025-11-17",16.92,17.13,16.22,16.226,25400.0],["2025-11-18",16.37,16.37,15.812,15.91,10500.0],["2025-11-19",16.0,16.7,15.91,16.11,29000.0],["2025-11-20",16.77,16.83,16.112,16.25,17900.0],["2025-11-21",16.37,16.641,16.25,16.26,15200.0],["2025-11-24",16.85,17.5,16.72,17.12,16800.0],["2025-11-25",17.23,17.406,16.85,17.057,5100.0],["2025-11-26",17.31,17.86,17.31,17.75,10300.0],["2025-11-28",16.716,17.81,16.7,17.5,28400.0],["2025-12-01",16.62,17.145,16.17,16.23,22100.0],["2025-12-02",16.43,16.517,15.76,16.21,14200.0],["2025-12-03",16.55,16.55,15.81,15.81,12600.0],["2025-12-04",16.2,17.67,16.2,17.35,47900.0],["2025-12-05",17.17,17.17,16.464,16.75,28900.0],["2025-12-08",17.02,17.35,16.68,16.99,29200.0],["2025-12-09",16.88,17.11,16.844,17.01,6300.0],["2025-12-10",17.15,17.58,17.0,17.48,8900.0],["2025-12-11",17.54,17.85,17.161,17.73,15800.0],["2025-12-12",17.29,18.12,17.18,17.98,58800.0],["2025-12-15",17.01,17.8,16.28,16.28,44800.0],["2025-12-16",16.55,16.815,16.227,16.59,36600.0],["2025-12-17",16.87,17.0,16.35,16.61,28100.0],["2025-12-18",16.46,16.57,16.16,16.3,11200.0],["2025-12-19",16.15,16.62,16.15,16.62,7400.0],["2025-12-22",17.06,17.77,17.0,17.71,26200.0],["2025-12-23",17.18,17.84,16.98,17.24,25000.0],["2025-12-24",17.21,18.1,17.21,18.09,15700.0],["2025-12-26",18.0,18.295,17.5,17.8,20800.0],["2025-12-29",17.26,17.374,16.552,16.93,58200.0],["2025-12-30",16.93,17.4,16.72,16.81,27000.0],["2025-12-31",16.77,17.69,16.61,17.67,26700.0],["2026-01-02",17.06,17.36,16.82,17.14,31400.0],["2026-01-05",17.37,17.37,16.6,16.81,48800.0],["2026-01-06",16.91,17.05,16.55,16.86,25700.0],["2026-01-07",17.01,17.255,16.99,17.18,20500.0],["2026-01-08",17.8,18.05,17.5,17.89,19000.0],["2026-01-09",18.6,18.82,17.65,18.71,25500.0],["2026-01-12",18.93,19.05,18.52,18.78,41900.0],["2026-01-13",18.17,18.26,17.76,18.02,31100.0],["2026-01-14",18.01,18.72,17.885,18.72,28600.0],["2026-01-15",18.4,18.46,18.01,18.16,16000.0],["2026-01-16",18.54,18.71,18.36,18.44,17900.0],["2026-01-20",17.52,17.96,17.25,17.92,37800.0],["2026-01-21",17.75,18.33,17.352,17.92,19100.0],["2026-01-22",19.53,20.09,19.32,19.93,37000.0],["2026-01-23",19.93,19.99,19.668,19.7,16700.0],["2026-01-26",19.87,20.59,19.87,20.4,31300.0],["2026-01-27",20.7,21.34,20.533,21.18,29200.0],["2026-01-28",20.78,21.0,20.2,20.59,55800.0],["2026-01-29",20.75,21.13,20.5,20.69,36000.0],["2026-01-30",20.76,20.96,20.2,20.47,30200.0],["2026-02-02",17.01,17.42,16.3,16.975,114700.0],["2026-02-03",18.0,18.0,17.0,17.26,50300.0],["2026-02-04",17.43,17.43,16.58,16.88,26400.0],["2026-02-05",16.52,16.84,15.95,16.04,67200.0],["2026-02-06",16.1,16.45,15.96,16.09,38000.0],["2026-02-09",16.28,16.41,16.08,16.37,28500.0],["2026-02-10",16.46,16.48,16.09,16.19,21300.0],["2026-02-11",16.13,16.13,15.57,15.57,44300.0],["2026-02-12",15.81,15.84,15.26,15.3,38500.0],["2026-02-13",15.4,15.75,15.32,15.42,14000.0],["2026-02-17",15.69,16.5,15.65,16.3,34100.0],["2026-02-18",16.59,17.22,16.59,16.78,27600.0],["2026-02-19",16.66,17.44,16.3,16.47,21800.0],["2026-02-20",16.42,16.57,16.13,16.36,11200.0],["2026-02-23",16.57,16.76,16.05,16.76,44400.0],["2026-02-24",16.78,17.14,16.717,16.8,31000.0],["2026-02-25",16.93,17.15,16.8,16.8,7700.0],["2026-02-26",16.6,16.6,15.785,16.37,23500.0],["2026-02-27",16.47,16.58,16.294,16.3,10100.0],["2026-03-02",16.06,16.54,15.39,15.99,27300.0],["2026-03-03",15.76,15.9,15.29,15.4,12700.0],["2026-03-04",16.15,16.3,15.9,16.22,10900.0],["2026-03-05",16.16,16.16,15.45,15.83,19800.0],["2026-03-06",15.13,15.58,15.02,15.44,15700.0],["2026-03-09",15.44,16.135,15.38,15.99,9800.0],["2026-03-10",16.25,17.32,16.027,16.67,31800.0],["2026-03-11",16.1,16.1,15.6,15.88,9800.0],["2026-03-12",15.49,15.87,15.1,15.14,17700.0],["2026-03-13",15.14,15.37,14.5,14.51,35900.0],["2026-03-16",15.19,15.52,14.65,15.43,87700.0],["2026-03-17",15.51,15.59,15.17,15.49,12100.0],["2026-03-18",15.57,15.57,15.145,15.26,8500.0],["2026-03-19",15.06,15.47,15.06,15.47,6600.0],["2026-03-20",15.58,15.75,14.76,15.36,21700.0],["2026-03-23",15.83,16.24,15.4,16.01,43400.0],["2026-03-24",15.84,16.515,15.56,15.97,73200.0],["2026-03-25",16.04,16.42,16.04,16.23,13500.0],["2026-03-26",16.17,16.38,16.06,16.31,5000.0],["2026-03-27",16.16,16.47,15.685,16.31,26500.0],["2026-03-30",16.03,16.32,15.82,16.01,16700.0],["2026-03-31",16.5,16.82,16.36,16.64,18100.0],["2026-04-01",17.13,17.13,16.82,16.92,2500.0],["2026-04-02",16.94,16.94,15.74,16.62,41600.0],["2026-04-06",16.34,16.8,16.33,16.5,11300.0],["2026-04-07",16.55,16.71,16.27,16.42,11500.0],["2026-04-08",17.34,17.38,16.46,16.98,25300.0],["2026-04-09",16.91,17.53,16.91,16.98,1400.0],["2026-04-10",17.57,17.57,16.852,17.09,8300.0],["2026-04-13",17.29,17.38,16.83,16.96,37900.0],["2026-04-14",17.59,18.11,17.59,17.68,22200.0],["2026-04-15",18.36,18.41,17.56,17.8,4100.0],["2026-04-16",17.49,17.67,17.05,17.33,7700.0],["2026-04-17",17.61,17.685,17.34,17.34,7000.0],["2026-04-20",17.64,17.85,17.305,17.57,10900.0],["2026-04-21",17.22,17.22,16.883,17.13,4400.0],["2026-04-22",17.12,17.12,16.81,17.08,3500.0],["2026-04-23",16.92,16.95,16.64,16.64,5100.0],["2026-04-24",16.73,16.74,16.59,16.68,6300.0],["2026-04-27",16.46,17.01,16.46,16.92,12300.0],["2026-04-28",16.41,16.55,16.41,16.42,1400.0],["2026-04-29",16.46,16.57,16.355,16.355,2400.0],["2026-04-30",16.52,16.65,16.44,16.53,3600.0],["2026-05-01",16.85,16.98,16.652,16.98,2100.0],["2026-05-04",16.42,16.77,16.37,16.39,15600.0],["2026-05-05",16.265,16.33,16.17,16.17,2200.0],["2026-05-06",16.51,16.739,16.32,16.4,4100.0],["2026-05-07",13.07,13.082,11.83,12.0,96100.0],["2026-05-08",12.73,13.087,12.67,12.98,19500.0],["2026-05-11",12.97,13.095,12.49,12.624,24100.0],["2026-05-12",13.0,13.129,12.926,13.09,8200.0],["2026-05-13",12.86,13.112,12.83,12.97,12700.0],["2026-05-14",13.44,13.44,12.27,12.96,12700.0],["2026-05-15",12.92,13.0,12.56,12.92,4800.0],["2026-05-18",12.666,12.78,11.84,12.62,18800.0],["2026-05-19",12.52,12.71,12.5,12.6,7600.0],["2026-05-20",12.68,12.92,12.68,12.87,6400.0],["2026-05-21",12.86,12.885,12.65,12.81,6100.0],["2026-05-22",12.97,13.19,12.34,12.6,25500.0],["2026-05-26",13.6,13.72,13.41,13.62,31400.0],["2026-05-27",13.43,13.61,13.41,13.41,4800.0],["2026-05-28",13.693,13.77,13.48,13.66,12100.0],["2026-05-29",13.44,13.44,12.99,12.99,21800.0],["2026-06-01",12.98,13.1,12.832,13.1,11200.0],["2026-06-02",12.56,12.65,12.28,12.28,22600.0],["2026-06-03",12.25,12.59,12.19,12.24,4600.0],["2026-06-04",12.4,12.52,12.05,12.47,11800.0],["2026-06-05",12.85,13.2,11.96,12.541,10800.0],["2026-06-08",12.99,13.0,12.117,12.8,9400.0],["2026-06-09",12.72,12.72,12.32,12.59,4100.0],["2026-06-10",12.51,12.63,12.28,12.28,3900.0],["2026-06-11",12.28,12.88,12.28,12.88,2400.0],["2026-06-12",12.701,12.98,12.701,12.805,6800.0],["2026-06-15",13.15,13.15,12.815,12.815,3600.0],["2026-06-16",12.7,12.76,12.51,12.51,2000.0],["2026-06-17",12.56,12.972,12.56,12.65,1800.0],["2026-06-18",12.93,13.0,12.82,12.874,3300.0],["2026-06-22",12.85,13.005,12.71,12.71,5400.0],["2026-06-23",13.26,13.38,12.835,12.87,7300.0],["2026-06-24",13.03,13.38,12.92,12.98,9400.0],["2026-06-25",13.27,13.417,12.96,13.27,10900.0],["2026-06-26",13.15,13.5,13.05,13.34,3500.0],["2026-06-29",13.55,13.55,13.02,13.4,8700.0],["2026-06-30",13.58,13.96,13.47,13.89,6800.0],["2026-07-01",13.8,13.8,13.6,13.656,4600.0],["2026-07-02",13.85,13.97,13.72,13.77,4600.0],["2026-07-06",13.96,14.31,13.78,14.31,10800.0],["2026-07-07",14.43,14.46,14.164,14.46,4600.0],["2026-07-08",14.5,14.79,14.075,14.3,8000.0],["2026-07-09",14.39,14.5,13.81,14.04,3400.0],["2026-07-10",14.27,14.27,13.0,13.86,13800.0],["2026-07-13",13.79,13.98,13.22,13.77,11800.0],["2026-07-14",13.44,13.7,13.3,13.415,4300.0],["2026-07-15",13.39,13.4,13.31,13.4,3800.0],["2026-07-16",13.36,13.36,13.08,13.29,4200.0],["2026-07-17",13.325,13.47,12.85,13.47,7000.0],["2026-07-20",13.24,13.24,13.1,13.11,10000.0],["2026-07-21",13.185,13.265,13.08,13.125,3000.0],["2026-07-22",13.279,13.4,12.74,12.96,2100.0],["2026-07-23",12.75,13.17,12.75,13.17,2200.0],["2026-07-24",12.79,12.959,12.57,12.615,5400.0],["2026-07-27",12.85,13.02,12.85,13.013,5700.0],["2026-07-28",12.76,12.983,12.397,12.86,4200.0],["2026-07-29",12.83,12.83,12.01,12.01,3200.0],["2026-07-30",9.65,10.75,9.62,10.75,49600.0],["2026-07-31",10.05,10.5,9.72,10.08,26900.0],["2026-08-03",10.13,10.185,9.81,9.82,33900.0],["2026-08-04",10.4,10.551,10.01,10.26,10500.0],["2026-08-05",10.66,10.849,10.54,10.675,5300.0],["2026-08-06",10.76,10.99,10.715,10.85,3700.0],["2026-08-07",11.08,11.15,10.89,10.95,6400.0],["2026-08-10",10.82,11.716,10.538,11.35,62600.0],["2026-08-11",11.46,12.34,11.31,12.23,89800.0],["2026-08-12",11.81,12.13,11.64,11.83,38300.0],["2026-08-13",12.06,13.32,11.8,12.35,32800.0],["2026-08-14",11.92,12.508,11.667,11.72,20700.0],["2026-08-17",11.72,12.122,11.72,11.79,17300.0],["2026-08-18",11.65,11.91,11.5,11.91,22000.0],["2026-08-19",11.89,12.05,11.675,11.85,17200.0],["2026-08-20",11.84,12.034,11.68,11.68,18000.0],["2026-08-21",11.76,11.97,11.73,11.85,11000.0],["2026-08-24",11.62,12.21,11.45,11.46,23200.0],["2026-08-25",11.67,11.96,11.67,11.77,21500.0],["2026-08-26",11.86,12.32,11.72,11.95,35500.0],["2026-08-27",11.835,11.96,11.77,11.78,6400.0],["2026-08-28",11.81,11.81,11.628,11.7,9400.0],["2026-08-31",11.5,11.66,11.48,11.48,12400.0],["2026-09-01",11.36,11.59,11.029,11.11,34500.0],["2026-09-02",11.512,11.551,11.2,11.2,5000.0],["2026-09-03",11.38,11.48,11.305,11.46,5400.0],["2026-09-04",11.16,11.54,11.16,11.23,5500.0],["2026-09-08",11.38,11.5,11.3,11.5,21500.0],["2026-09-09",11.15,11.54,10.97,10.97,12100.0],["2026-09-10",10.91,10.97,10.67,10.805,15300.0],["2026-09-11",10.82,11.693,10.652,11.21,39100.0],["2026-09-14",10.78,11.193,10.72,10.82,19600.0],["2026-09-15",10.82,10.83,10.44,10.55,15300.0],["2026-09-16",10.67,10.75,10.5,10.6,58000.0],["2026-09-17",10.73,10.945,10.73,10.78,5400.0],["2026-09-18",10.72,10.75,10.5,10.55,7852.0],["2026-09-21",10.5,11.5,10.5,10.81,217283.545252]]}