{"t":"PRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-16",119.6512,119.6512,116.2791,116.6279,138.0],["2021-07-19",116.2791,116.2791,110.5814,113.9535,120.0],["2021-07-20",110.5814,113.9535,110.5814,111.7442,198.0],["2021-07-21",112.2674,112.7907,112.093,112.7907,138.0],["2021-07-22",112.3256,113.7209,112.2093,112.7907,2563.0],["2021-07-23",112.7907,112.7907,112.7907,112.7907,0.0],["2021-07-26",112.907,112.907,112.4186,112.4186,52.0],["2021-07-27",112.4419,112.4419,112.2093,112.2093,275.0],["2021-07-28",112.2093,112.2093,112.2093,112.2093,0.0],["2021-07-29",112.2093,112.2093,112.2093,112.2093,0.0],["2021-07-30",112.2093,112.2093,112.2093,112.2093,0.0],["2021-08-02",114.3837,114.3837,112.2093,112.3139,1608.0],["2021-08-03",112.4419,112.4419,112.4419,112.4419,129.0],["2021-08-04",112.7907,112.7907,112.2093,112.2093,903.0],["2021-08-05",112.2093,112.2093,112.2093,112.2093,0.0],["2021-08-06",112.407,112.5233,112.407,112.407,43.0],["2021-08-09",112.407,112.407,112.407,112.407,0.0],["2021-08-10",112.7907,112.907,112.7907,112.907,43.0],["2021-08-11",112.5581,112.7907,112.2093,112.2093,765.0],["2021-08-12",112.2093,113.0233,112.2093,112.5581,1075.0],["2021-08-13",112.5581,112.5581,112.5581,112.5581,9.0],["2021-08-16",112.5581,112.5581,112.5581,112.5581,0.0],["2021-08-17",112.7907,113.6628,112.2093,113.0233,430.0],["2021-08-18",113.0233,113.0233,113.0233,113.0233,0.0],["2021-08-19",112.093,112.093,111.8605,111.8605,17.0],["2021-08-20",111.8605,111.8605,111.8605,111.8605,0.0],["2021-08-23",111.9767,112.5581,111.6279,112.4419,1367.0],["2021-08-24",111.7442,112.2093,111.7442,111.8605,95.0],["2021-08-25",111.8605,111.8605,111.8605,111.8605,0.0],["2021-08-26",112.0349,112.0349,111.8605,111.8605,60.0],["2021-08-27",111.8605,111.8605,111.8605,111.8605,0.0],["2021-08-30",111.8605,111.8605,111.8605,111.8605,0.0],["2021-08-31",111.8605,111.8605,111.8605,111.8605,0.0],["2021-09-01",112.2093,112.2093,111.9767,111.9767,52.0],["2021-09-02",111.9767,111.9767,111.9767,111.9767,0.0],["2021-09-03",112.093,112.6744,112.093,112.6744,2460.0],["2021-09-07",112.2093,112.6744,112.2093,112.5581,86.0],["2021-09-08",112.5581,112.5581,112.5581,112.5581,0.0],["2021-09-09",112.5581,113.6861,112.5581,113.0233,671.0],["2021-09-10",113.0233,113.0233,113.0233,113.0233,0.0],["2021-09-13",112.6744,113.3721,111.6279,111.9767,16435.0],["2021-09-14",112.1977,112.2093,112.093,112.2093,980.0],["2021-09-15",111.9767,112.4419,111.9767,112.4419,1084.0],["2021-09-16",114.4186,115.1163,114.0698,115.1163,54283.0],["2021-09-17",114.6512,114.8837,113.9535,114.8837,22678.0],["2021-09-20",114.0698,114.4186,114.0698,114.3023,2184.0],["2021-09-21",114.4186,114.7674,113.4884,114.4186,13597.0],["2021-09-22",114.1861,114.7674,114.0698,114.7674,5349.0],["2021-09-23",114.6512,115.6977,114.6512,115.4651,1677.0],["2021-09-24",115.4651,116.5116,115.0,115.4651,5891.0],["2021-09-27",115.8139,115.8139,114.5349,114.7674,5366.0],["2021-09-28",114.5349,116.0465,114.1861,115.3488,8746.0],["2021-09-29",114.7674,116.2791,114.4186,114.7674,3586.0],["2021-09-30",114.4186,115.3488,114.4186,115.3488,2047.0],["2021-10-01",115.6977,115.6977,114.6512,115.4651,1849.0],["2021-10-04",116.2791,116.2791,114.5349,115.1163,25198.0],["2021-10-05",115.0698,116.0465,114.5349,114.5581,5960.0],["2021-10-06",114.5349,114.8837,114.5349,114.8837,4102.0],["2021-10-07",114.8837,114.8837,114.5349,114.7674,2580.0],["2021-10-08",114.7674,114.7674,114.5349,114.5349,2442.0],["2021-10-11",114.7674,114.7674,114.5349,114.5349,138.0],["2021-10-12",114.5349,114.7674,114.5349,114.7674,972.0],["2021-10-13",114.7674,114.7674,114.7674,114.7674,9.0],["2021-10-14",114.5349,114.6512,114.5349,114.6512,636.0],["2021-10-15",114.8837,114.8837,114.5349,114.7674,4567.0],["2021-10-18",114.8837,115.3488,114.5349,114.7674,33110.0],["2021-10-19",114.5349,114.8837,114.5349,114.8837,30934.0],["2021-10-20",114.5349,115.2326,114.5349,115.0,12444.0],["2021-10-21",115.2326,115.2326,114.6512,115.0,4438.0],["2021-10-22",114.7674,114.7674,114.5349,114.6512,1127.0],["2021-10-25",114.7674,114.8837,114.5349,114.6512,5538.0],["2021-10-26",114.7907,115.4651,114.7674,114.8837,10148.0],["2021-10-27",115.0,115.1163,114.8837,114.8837,8634.0],["2021-10-28",115.3488,115.3488,114.9419,114.9419,1290.0],["2021-10-29",114.7674,114.7674,114.6512,114.6512,1548.0],["2021-11-01",114.7674,115.0,114.7674,115.0,439.0],["2021-11-02",114.8837,115.2326,114.6512,114.7674,27073.0],["2021-11-03",115.0,115.0,114.7674,115.0,7637.0],["2021-11-04",115.1512,115.1512,114.8837,114.8837,112.0],["2021-11-05",115.1163,115.4651,115.0,115.2326,955.0],["2021-11-08",114.8837,115.8139,114.7674,115.3488,3775.0],["2021-11-09",115.2326,115.2326,114.5349,114.6512,5461.0],["2021-11-10",114.7674,115.4651,114.6512,115.4651,1901.0],["2021-11-11",115.4651,115.4651,114.6512,114.8837,1058.0],["2021-11-12",114.8837,115.0,114.8837,115.0,1539.0],["2021-11-15",115.0,115.1163,114.7674,115.0,4859.0],["2021-11-16",114.8837,115.0,114.7674,114.8837,3466.0],["2021-11-17",114.7674,115.1163,114.6512,114.7674,20846.0],["2021-11-18",115.0,115.2326,114.7674,115.2326,2511.0],["2021-11-19",115.1163,115.1163,115.0,115.1163,1109.0],["2021-11-22",115.0,115.0,114.6512,114.8837,1806.0],["2021-11-23",114.8837,115.2326,114.8837,115.0,10122.0],["2021-11-24",115.0,115.2326,114.8837,115.0,25877.0],["2021-11-26",114.8837,115.2326,114.7674,115.0,13382.0],["2021-11-29",114.8837,115.2326,114.7674,114.8837,18275.0],["2021-11-30",114.8837,115.3488,114.7674,115.3488,20812.0],["2021-12-01",115.0,115.4651,115.0,115.0,20760.0],["2021-12-02",114.8837,115.8139,114.8837,115.407,25318.0],["2021-12-03",115.1163,115.3488,115.1163,115.1163,18774.0],["2021-12-06",115.1163,115.9302,115.0,115.1163,18232.0],["2021-12-07",115.1163,115.9302,115.0,115.1163,23469.0],["2021-12-08",115.1163,115.4651,115.1163,115.2326,17604.0],["2021-12-09",115.2326,115.6977,114.8837,114.8837,22257.0],["2021-12-10",115.0233,115.3488,114.8837,114.8837,19281.0],["2021-12-13",115.0698,115.9302,115.0581,115.5814,18542.0],["2021-12-14",115.1744,115.9302,114.8837,115.1163,27589.0],["2021-12-15",115.1163,115.9302,115.1163,115.4651,18679.0],["2021-12-16",115.2209,115.9302,114.9419,115.0,18731.0],["2021-12-17",115.0,115.4651,114.7674,115.0,24261.0],["2021-12-20",115.0581,115.9302,115.0,115.4651,18034.0],["2021-12-21",115.5233,115.8139,115.0,115.0,17759.0],["2021-12-22",114.8256,115.9302,114.8256,115.7558,9873.0],["2021-12-23",115.8139,116.5116,115.2326,115.3488,13932.0],["2021-12-27",115.8139,115.8139,115.2326,115.5814,17604.0],["2021-12-28",115.2907,115.9302,115.2326,115.9302,10716.0],["2021-12-29",115.6977,115.8139,115.3488,115.5814,12375.0],["2021-12-30",115.3488,115.8139,115.0,115.1163,11662.0],["2021-12-31",115.0,115.8139,114.7674,115.2326,12685.0],["2022-01-03",115.4651,115.9302,115.2326,115.4651,12135.0],["2022-01-04",115.6977,115.8139,115.0,115.0,15437.0],["2022-01-05",115.3488,115.5814,115.1163,115.2326,17424.0],["2022-01-06",115.5814,115.6977,115.1163,115.1163,12754.0],["2022-01-07",115.2326,115.4651,115.1163,115.1163,11240.0],["2022-01-10",115.2326,115.4651,115.1163,115.3488,10389.0],["2022-01-11",115.3488,115.6977,115.1744,115.2326,10733.0],["2022-01-12",115.3488,115.9302,115.2326,115.2326,11146.0],["2022-01-13",115.5814,115.9302,115.3488,115.3488,10372.0],["2022-01-14",115.4651,115.6977,115.3488,115.3488,11128.0],["2022-01-18",115.3488,115.5814,115.0,115.0,10922.0],["2022-01-19",115.3488,115.4651,115.0,115.0,8996.0],["2022-01-20",115.2326,115.4651,115.0,115.1163,9486.0],["2022-01-21",115.1163,115.6977,115.0,115.0,10870.0],["2022-01-24",115.3488,115.5814,115.0,115.0,9211.0],["2022-01-25",115.0581,115.5814,115.0,115.1163,9279.0],["2022-01-26",115.3488,115.9302,115.0,115.1163,29378.0],["2022-01-27",115.3488,115.4651,115.1163,115.1163,10200.0],["2022-01-28",115.3488,115.8139,115.1163,115.1163,10423.0],["2022-01-31",115.5814,115.8139,115.1163,115.5814,10922.0],["2022-02-01",115.4651,116.0465,115.3488,115.6977,17983.0],["2022-02-02",115.9302,115.9302,115.6977,115.6977,5917.0],["2022-02-03",115.4651,116.1047,115.4651,115.8139,8961.0],["2022-02-04",116.0465,116.1047,115.2326,115.2326,11146.0],["2022-02-07",115.3488,115.5814,115.0,115.0,9443.0],["2022-02-08",115.3488,115.3488,115.1163,115.1163,10182.0],["2022-02-09",115.0,115.3488,115.0,115.2326,9073.0],["2022-02-10",115.1163,115.2326,115.0,115.1163,8824.0],["2022-02-11",115.4651,115.4651,115.0581,115.3488,15944.0],["2022-02-14",115.4651,115.4651,115.0,115.0,8789.0],["2022-02-15",115.1163,115.2326,115.0,115.1163,6278.0],["2022-02-16",115.1163,115.2326,115.1163,115.1163,6613.0],["2022-02-17",115.2326,115.2326,115.1163,115.1163,8729.0],["2022-02-18",115.1163,115.3605,115.1163,115.2326,8841.0],["2022-02-22",115.2326,115.6977,115.1744,115.4651,8712.0],["2022-02-23",115.3488,115.5814,115.0,115.0,9107.0],["2022-02-24",115.2326,115.4651,114.7674,114.8837,8978.0],["2022-02-25",115.0233,115.3488,115.0,115.2326,6527.0],["2022-02-28",115.3488,115.4651,115.1163,115.1163,9039.0],["2022-03-01",115.3488,115.3488,115.2326,115.2326,6837.0],["2022-03-02",115.3488,115.5814,115.2326,115.3488,6244.0],["2022-03-03",115.4651,115.4651,115.3488,115.3488,6493.0],["2022-03-04",115.3488,115.5814,115.3488,115.4651,7568.0],["2022-03-07",115.5814,115.5814,115.3488,115.3488,13020.0],["2022-03-08",115.5814,115.5814,115.3488,115.4651,6957.0],["2022-03-09",115.4651,115.5814,115.3488,115.4651,6588.0],["2022-03-10",115.4651,115.4651,115.3488,115.3488,8720.0],["2022-03-11",115.4651,115.4884,115.3488,115.3488,7215.0],["2022-03-14",115.3488,115.4884,115.3488,115.3488,4885.0],["2022-03-15",115.3488,115.5233,115.3488,115.3488,3758.0],["2022-03-16",115.4651,115.5233,115.3488,115.4651,4326.0],["2022-03-17",115.4651,115.5233,115.4651,115.4651,4300.0],["2022-03-18",115.4651,115.5233,115.3488,115.4651,3810.0],["2022-03-21",115.3488,115.407,114.8837,114.8837,5882.0],["2022-03-22",115.0,115.1744,114.8837,114.8837,3990.0],["2022-03-23",115.1163,115.1163,114.8837,114.8837,59598.0],["2022-03-24",115.1163,115.1163,114.8256,114.8837,4033.0],["2022-03-25",115.1163,115.1163,114.8837,115.0581,3535.0],["2022-03-28",115.0,115.1163,114.8837,114.8837,3569.0],["2022-03-29",114.8837,115.0581,114.8837,114.8837,3638.0],["2022-03-30",115.0,115.0116,114.8837,114.8837,3449.0],["2022-03-31",115.1163,115.5814,114.6512,114.7674,7577.0],["2022-04-01",115.0,115.3488,114.7093,114.7674,3896.0],["2022-04-04",115.0,115.0,114.6512,114.6512,5487.0],["2022-04-05",114.6512,115.0,114.6395,115.0,3595.0],["2022-04-06",115.1163,115.3488,114.6512,115.1163,6261.0],["2022-04-07",114.8837,115.1163,114.8837,115.0,4928.0],["2022-04-08",115.3488,115.5814,114.9419,115.5814,3879.0],["2022-04-11",115.2326,115.9302,115.1163,115.9302,14577.0],["2022-04-12",115.6977,116.0465,115.5814,115.6977,4300.0],["2022-04-13",115.6977,116.1628,115.6977,115.8139,3681.0],["2022-04-14",116.0465,116.0465,115.4651,115.6977,11369.0],["2022-04-18",115.6977,115.8139,115.6977,115.8139,12195.0],["2022-04-19",115.6977,115.9302,115.6977,115.8139,9598.0],["2022-04-20",115.8139,115.9884,115.6977,115.8139,13149.0],["2022-04-21",115.8139,115.9302,115.6977,115.6977,13665.0],["2022-04-22",115.8139,115.8139,115.1163,115.5814,10036.0],["2022-04-25",115.6977,115.9302,115.6977,115.6977,10157.0],["2022-04-26",115.8139,115.9302,115.8139,115.8139,1032.0],["2022-04-27",115.8139,115.9302,115.6977,115.8139,6846.0],["2022-04-28",115.8139,116.1628,115.8139,115.9302,21233.0],["2022-04-29",115.9302,116.0465,115.9302,116.0465,4575.0],["2022-05-02",116.0465,116.0465,115.8139,115.9302,6570.0],["2022-05-03",115.9302,116.0465,115.8139,116.0465,2898.0],["2022-05-04",114.6512,116.1628,112.6744,116.1628,4472.0],["2022-05-05",115.0233,117.3256,114.3023,116.2791,4919.0],["2022-05-06",116.1628,116.7442,115.3488,115.5814,1066.0],["2022-05-09",115.8139,117.4419,115.6977,116.6279,1694.0],["2022-05-10",116.3953,126.7442,116.3953,120.8139,5994.0],["2022-05-11",120.3488,126.7442,112.3953,118.3721,5134.0],["2022-05-12",120.8139,122.093,118.1395,118.7209,2399.0],["2022-05-13",121.2791,122.3488,119.6512,120.5814,7663.0],["2022-05-16",120.1163,127.2093,114.6512,115.8139,5857.0],["2022-05-17",117.3256,119.8837,113.7209,116.8605,9830.0],["2022-05-18",126.0,131.25,103.65,114.75,13453.0],["2022-05-19",109.5,111.45,75.9,84.45,25893.0],["2022-05-20",83.4,88.35,74.85,85.95,12487.0],["2022-05-23",86.1,86.1,79.35,83.4,2800.0],["2022-05-24",85.05,85.2,73.575,76.2,3693.0],["2022-05-25",78.15,82.95,76.05,78.3,3680.0],["2022-05-26",81.0,83.4,73.95,75.6,2973.0],["2022-05-27",77.85,77.85,70.5,76.95,4907.0],["2022-05-31",76.35,83.25,75.9,80.1,9640.0],["2022-06-01",79.95,80.4,75.0,76.05,3627.0],["2022-06-02",76.5,79.05,74.55,75.15,12447.0],["2022-06-03",76.5,83.85,74.55,75.75,9733.0],["2022-06-06",76.05,76.05,74.25,75.75,4173.0],["2022-06-07",75.75,75.75,73.5,74.4,5667.0],["2022-06-08",73.95,75.0,71.1,71.1,9420.0],["2022-06-09",70.35,70.35,66.0,66.45,3180.0],["2022-06-10",66.45,72.12,66.0,67.05,7613.0],["2022-06-13",69.15,69.15,50.85,52.605,5180.0],["2022-06-14",65.4,65.4,53.55,60.3,13793.0],["2022-06-15",57.15,68.4,57.15,68.1,6560.0],["2022-06-16",68.25,73.5,64.5,64.5,6573.0],["2022-06-17",64.95,67.5,60.75,62.1,4813.0],["2022-06-21",64.5,72.6,62.25,63.15,6673.0],["2022-06-22",64.35,68.1,60.3,61.05,6527.0],["2022-06-23",60.15,64.5,60.15,60.9,1953.0],["2022-06-24",61.65,64.95,60.45,63.0,3333.0],["2022-06-27",64.05,64.05,61.65,62.25,1613.0],["2022-06-28",62.85,63.0,61.95,62.25,2427.0],["2022-06-29",62.1,63.0,61.8,62.1,1100.0],["2022-06-30",61.5,65.25,60.0,60.6,3873.0],["2022-07-01",60.0,61.95,58.5,59.175,6947.0],["2022-07-05",60.15,63.0,58.95,62.025,5993.0],["2022-07-06",61.05,61.2,59.4,60.75,5680.0],["2022-07-07",60.45,62.1,59.25,61.65,4567.0],["2022-07-08",61.35,61.35,59.7,60.45,3960.0],["2022-07-11",61.05,61.05,59.85,60.75,63813.0],["2022-07-12",60.45,62.25,59.1,60.15,19540.0],["2022-07-13",58.8,60.0,58.5,59.7,26707.0],["2022-07-14",58.65,60.3,57.3,59.4,6053.0],["2022-07-15",59.895,60.0,59.1,59.55,3040.0],["2022-07-18",58.05,60.3,58.05,59.85,8600.0],["2022-07-19",60.525,60.525,59.1,59.25,1113.0],["2022-07-20",60.3,61.14,59.55,59.7,2667.0],["2022-07-21",60.0,60.435,59.25,59.895,980.0],["2022-07-22",60.675,60.675,59.385,60.0,1180.0],["2022-07-25",60.0,60.75,59.85,60.6,3227.0],["2022-07-26",59.1,60.15,59.1,60.0,1687.0],["2022-07-27",60.225,60.75,58.8,59.55,2953.0],["2022-07-28",59.25,60.15,58.8,59.7,1920.0],["2022-07-29",59.4,60.3,59.25,60.0,2660.0],["2022-08-01",59.4,60.15,59.1,60.0,1980.0],["2022-08-02",59.595,60.15,58.8,59.25,7927.0],["2022-08-03",59.7,60.15,58.8,59.1,1667.0],["2022-08-04",59.1,59.85,59.1,59.7,3433.0],["2022-08-05",59.175,61.35,59.175,59.85,4767.0],["2022-08-08",61.2,61.2,58.95,60.3,8500.0],["2022-08-09",59.55,60.15,58.95,59.85,3987.0],["2022-08-10",60.3,65.25,60.0,62.4,16653.0],["2022-08-11",63.0,63.0,57.15,59.55,4500.0],["2022-08-12",59.235,60.27,58.8,59.25,2273.0],["2022-08-15",58.95,60.3,58.95,60.0,1180.0],["2022-08-16",60.45,62.1,58.95,59.55,3473.0],["2022-08-17",60.15,60.15,58.8,59.4,4013.0],["2022-08-18",59.55,59.7,58.8,59.4,1887.0],["2022-08-19",59.25,59.25,58.5,58.65,2600.0],["2022-08-22",59.55,59.55,58.5,59.1,1027.0],["2022-08-23",59.7,59.7,59.25,59.4,213.0],["2022-08-24",59.25,59.7,58.95,59.25,547.0],["2022-08-25",59.7,59.7,55.275,56.25,2387.0],["2022-08-26",58.8,59.7,58.5,58.65,3293.0],["2022-08-29",59.4,59.685,57.0,58.2,2493.0],["2022-08-30",58.2,58.8,57.75,58.05,1340.0],["2022-08-31",59.1,59.1,57.75,58.8,1147.0],["2022-09-01",60.6,60.6,58.2,59.7,2060.0],["2022-09-02",60.3,60.3,58.5,58.95,540.0],["2022-09-06",59.25,59.4,55.95,57.15,2267.0],["2022-09-07",57.75,59.25,54.0,57.75,1707.0],["2022-09-08",57.75,59.1,54.75,57.15,1907.0],["2022-09-09",59.25,65.25,59.1,63.9,7320.0],["2022-09-12",61.5,63.15,60.0,60.15,2413.0],["2022-09-13",59.4,62.85,58.35,61.05,4173.0],["2022-09-14",59.55,60.0,57.0,58.2,4073.0],["2022-09-15",57.0,59.4,57.0,58.8,673.0],["2022-09-16",57.75,59.85,53.55,54.45,6647.0],["2022-09-19",53.55,57.75,52.875,54.75,6520.0],["2022-09-20",53.85,57.45,53.1,54.9,2213.0],["2022-09-21",61.65,61.65,54.0,55.2,4580.0],["2022-09-22",53.4,57.75,49.875,51.75,3700.0],["2022-09-23",50.4,55.35,50.4,54.015,2193.0],["2022-09-26",55.5,56.7,52.5,54.0,733.0],["2022-09-27",56.01,56.565,51.9,54.0,1493.0],["2022-09-28",55.95,56.625,53.865,56.4,907.0],["2022-09-29",54.945,55.35,54.6,55.35,3320.0],["2022-09-30",55.125,56.7,50.235,56.7,2520.0],["2022-10-03",51.0,57.0,51.0,55.2,3693.0],["2022-10-04",55.335,57.0,54.9,57.0,993.0],["2022-10-05",54.75,57.075,53.7,54.75,1587.0],["2022-10-06",53.25,55.8,51.45,54.3,827.0],["2022-10-07",50.85,54.9,48.15,54.0,2887.0],["2022-10-10",53.25,54.9,50.4,53.1,1293.0],["2022-10-11",52.95,54.63,50.4,51.9,987.0],["2022-10-12",51.75,53.25,46.35,53.25,3767.0],["2022-10-13",54.375,55.2,51.15,54.0,1453.0],["2022-10-14",53.25,56.55,52.5,54.15,640.0],["2022-10-17",57.75,57.75,53.55,54.075,1660.0],["2022-10-18",53.1,56.4,51.6,54.45,927.0],["2022-10-19",53.1,55.125,52.5,52.65,767.0],["2022-10-20",51.9,55.35,51.9,54.75,6900.0],["2022-10-21",53.1,54.6,53.1,54.45,727.0],["2022-10-24",53.4,54.0,51.75,52.35,907.0],["2022-10-25",54.15,54.15,52.35,53.25,607.0],["2022-10-26",53.61,53.61,52.2,53.55,700.0],["2022-10-27",52.2,53.25,51.0,52.35,673.0],["2022-10-28",50.7,54.15,47.7,48.15,287.0],["2022-10-31",48.81,49.35,44.55,44.55,233.0],["2022-11-01",45.15,45.6,41.7,45.0,1107.0],["2022-11-02",46.5,48.0,45.3,47.1,860.0],["2022-11-03",47.1,48.6,45.3,46.35,547.0],["2022-11-04",46.5,49.95,46.5,46.8,620.0],["2022-11-07",47.25,48.6,43.5,45.0,947.0],["2022-11-08",43.65,45.0,43.5,45.0,507.0],["2022-11-09",44.85,45.0,43.5,45.0,1140.0],["2022-11-10",44.85,47.7,44.4,46.8,6513.0],["2022-11-11",45.15,45.75,41.25,45.075,4240.0],["2022-11-14",45.15,45.15,42.9,44.925,2353.0],["2022-11-15",45.0,45.03,39.75,40.8,6793.0],["2022-11-16",40.8,42.75,31.425,31.785,8780.0],["2022-11-17",33.3,34.275,31.95,33.6,2373.0],["2022-11-18",33.15,36.75,33.0,34.05,2073.0],["2022-11-21",34.605,34.935,32.85,34.2,187.0],["2022-11-22",34.2,34.35,32.85,33.75,473.0],["2022-11-23",33.6,33.6,18.6,25.53,36600.0],["2022-11-25",26.4,27.75,22.95,27.3,6013.0],["2022-11-28",26.4,27.525,25.5,27.0,4553.0],["2022-11-29",27.0,28.05,26.4,27.15,3447.0],["2022-11-30",28.05,28.05,27.15,27.45,5587.0],["2022-12-01",27.15,27.9,27.15,27.75,1187.0],["2022-12-02",27.75,27.75,26.55,27.15,2733.0],["2022-12-05",27.15,27.78,26.25,27.45,1500.0],["2022-12-06",27.78,27.9,27.0,27.75,367.0],["2022-12-07",27.45,28.05,27.45,27.9,1700.0],["2022-12-08",27.9,27.9,27.15,27.66,2140.0],["2022-12-09",27.6,27.6,27.0,27.15,1427.0],["2022-12-12",27.15,28.05,26.595,28.05,5593.0],["2022-12-13",27.9,38.85,27.6,33.15,15973.0],["2022-12-14",31.65,32.25,28.5,30.0,5647.0],["2022-12-15",29.25,30.0,28.2,28.95,1060.0],["2022-12-16",38.25,38.25,30.0,33.9,14667.0],["2022-12-19",34.05,36.0,31.65,36.0,9700.0],["2022-12-20",34.5,34.74,27.3,31.65,35893.0],["2022-12-21",29.55,32.55,27.45,32.55,28853.0],["2022-12-22",32.55,32.7,27.93,31.8,5227.0],["2022-12-23",30.45,32.25,30.45,31.5,4460.0],["2022-12-27",31.05,32.4,30.6,31.95,3560.0],["2022-12-28",31.35,32.1,29.1,30.6,2660.0],["2022-12-29",30.6,30.6,29.25,29.475,3327.0],["2022-12-30",28.95,30.9,28.5,30.0,4947.0],["2023-01-03",29.55,29.7,27.45,27.75,1653.0],["2023-01-04",28.65,30.15,26.55,28.5,4907.0],["2023-01-05",28.5,28.5,27.3,28.5,2200.0],["2023-01-06",28.65,28.65,27.0,28.5,1540.0],["2023-01-09",28.5,28.65,27.3,27.9,5493.0],["2023-01-10",45.9,46.05,31.65,34.05,2866573.0],["2023-01-11",31.65,31.8,27.15,28.35,139153.0],["2023-01-12",28.05,28.2,24.75,25.95,92693.0],["2023-01-13",25.5,26.55,25.5,26.55,29927.0],["2023-01-17",25.95,26.1,22.65,22.95,34480.0],["2023-01-18",24.75,25.5,23.25,24.45,29007.0],["2023-01-19",25.35,25.35,22.65,23.1,15740.0],["2023-01-20",22.5,23.85,22.5,23.25,17853.0],["2023-01-23",23.55,24.75,22.5,24.75,19673.0],["2023-01-24",24.75,24.75,22.8,23.55,13580.0],["2023-01-25",23.7,24.0,23.1,23.85,6213.0],["2023-01-26",24.0,24.45,22.65,22.8,8127.0],["2023-01-27",22.65,23.4,22.5,23.1,10840.0],["2023-01-30",22.65,23.4,22.5,22.8,11253.0],["2023-01-31",22.65,23.25,22.2,22.5,10327.0],["2023-02-01",22.5,22.8,21.75,22.425,9113.0],["2023-02-02",22.5,22.95,22.5,22.65,8580.0],["2023-02-03",22.95,22.95,21.9,22.05,9213.0],["2023-02-06",22.2,24.15,22.05,23.55,13560.0],["2023-02-07",23.1,24.0,22.35,23.25,8127.0],["2023-02-08",23.4,23.55,22.05,22.755,5420.0],["2023-02-09",23.25,23.25,21.6,22.35,10693.0],["2023-02-10",21.6,22.185,21.15,21.3,2493.0],["2023-02-13",21.75,21.75,19.2,19.65,14073.0],["2023-02-14",20.25,20.25,18.9,19.5,7933.0],["2023-02-15",18.75,19.35,17.775,18.9,11327.0],["2023-02-16",18.9,18.9,17.1,17.4,9193.0],["2023-02-17",17.4,18.6,17.1,17.55,6180.0],["2023-02-21",16.8,18.0,14.7,15.0,25433.0],["2023-02-22",14.64,16.05,14.64,15.735,4160.0],["2023-02-23",15.75,16.35,15.15,15.9,5573.0],["2023-02-24",15.6,15.6,15.15,15.15,4460.0],["2023-02-27",15.45,18.45,15.075,16.8,14060.0],["2023-02-28",17.85,18.15,16.08,16.725,6000.0],["2023-03-01",16.5,16.98,16.05,16.35,4927.0],["2023-03-02",16.05,16.425,15.3,15.75,4753.0],["2023-03-03",15.45,16.05,15.45,15.6,3007.0],["2023-03-06",15.6,15.75,15.15,15.15,4220.0],["2023-03-07",15.3,15.3,14.7,14.76,3547.0],["2023-03-08",15.3,15.3,14.7,14.7,1913.0],["2023-03-09",14.85,14.85,12.975,13.65,22700.0],["2023-03-10",13.245,13.8,12.0,13.2,7907.0],["2023-03-13",13.5,13.95,12.615,12.975,5027.0],["2023-03-14",14.1,17.4,11.25,12.15,35980.0],["2023-03-15",12.15,12.735,11.25,12.48,14553.0],["2023-03-16",12.15,12.75,11.4,12.195,7167.0],["2023-03-17",12.6,12.75,11.7,11.925,5393.0],["2023-03-20",11.925,13.05,11.715,12.0,67853.0],["2023-03-21",12.0,13.5,12.0,13.05,14120.0],["2023-03-22",13.2,13.32,11.7,11.925,18167.0],["2023-03-23",11.85,12.6,11.475,11.925,12653.0],["2023-03-24",11.565,11.565,10.5,11.1,31173.0],["2023-03-27",11.58,12.0,10.665,11.25,12733.0],["2023-03-28",11.55,12.3,11.55,12.15,25427.0],["2023-03-29",12.0,12.255,11.85,12.135,10607.0],["2023-03-30",12.3,16.5,12.15,15.6,115813.0],["2023-03-31",16.2,16.2,13.05,14.4,63053.0],["2023-04-03",13.5,14.4,12.81,13.05,15773.0],["2023-04-04",14.7,14.7,13.5,14.025,38273.0],["2023-04-05",15.3,15.3,13.965,14.85,26093.0],["2023-04-06",14.67,14.7,13.65,14.205,23013.0],["2023-04-10",13.8,14.205,13.2,13.5,11713.0],["2023-04-11",12.75,13.5,12.45,12.75,13767.0],["2023-04-12",12.39,13.155,12.0,12.18,10133.0],["2023-04-13",12.075,13.05,12.0,12.6,11767.0],["2023-04-14",12.3,12.9,12.03,12.03,5373.0],["2023-04-17",12.27,12.54,12.03,12.285,3633.0],["2023-04-18",12.27,12.75,12.15,12.57,2133.0],["2023-04-19",12.75,12.75,12.15,12.225,5393.0],["2023-04-20",12.6,12.75,12.15,12.555,4600.0],["2023-04-21",12.3,12.75,12.225,12.495,4293.0],["2023-04-24",12.375,12.42,12.225,12.345,6233.0],["2023-04-25",12.225,12.3,12.225,12.27,3933.0],["2023-04-26",12.225,12.3,12.15,12.15,3487.0],["2023-04-27",12.3,12.3,12.15,12.27,7447.0],["2023-04-28",12.3,12.525,12.03,12.405,3713.0],["2023-05-01",12.6,12.75,12.03,12.15,3160.0],["2023-05-02",12.6,12.6,12.0,12.075,3027.0],["2023-05-03",12.0,12.15,11.7,11.85,1560.0],["2023-05-04",12.15,12.6,11.85,11.985,2400.0],["2023-05-05",12.3,12.75,11.415,12.75,7140.0],["2023-05-08",12.75,12.75,11.715,12.75,4487.0],["2023-05-09",12.36,12.75,12.3,12.75,1707.0],["2023-05-10",12.75,13.05,11.67,12.9,6933.0],["2023-05-11",12.9,13.05,12.675,12.945,5793.0],["2023-05-12",12.0,15.9,11.475,15.75,83853.0],["2023-05-15",15.0,15.0,13.215,13.5,27113.0],["2023-05-16",13.5,14.55,13.35,13.35,6313.0],["2023-05-17",13.2,13.725,12.945,13.35,8913.0],["2023-05-18",13.2,14.22,12.975,13.605,8087.0],["2023-05-19",13.5,13.8,13.35,13.785,4500.0],["2023-05-22",13.365,14.7,13.065,13.725,16900.0],["2023-05-23",13.17,14.37,13.17,13.995,11933.0],["2023-05-24",14.1,14.4,13.2,13.2,9887.0],["2023-05-25",13.41,13.62,13.05,13.35,3580.0],["2023-05-26",13.05,13.5,11.565,13.2,3547.0],["2023-05-30",12.855,13.275,12.765,13.05,1740.0],["2023-05-31",12.75,13.845,12.6,12.915,2693.0],["2023-06-01",13.5,13.8,12.9,13.8,4493.0],["2023-06-02",13.5,13.95,13.05,13.2,1907.0],["2023-06-05",13.5,15.0,12.975,14.25,23167.0],["2023-06-06",13.83,14.295,12.675,14.28,12547.0],["2023-06-07",13.875,14.25,13.515,13.53,3073.0],["2023-06-08",13.35,13.875,13.215,13.29,8993.0],["2023-06-09",13.32,13.5,12.9,13.2,3053.0],["2023-06-12",13.2,13.35,13.125,13.23,2560.0],["2023-06-13",13.05,13.5,13.05,13.2,3193.0],["2023-06-14",13.2,13.35,13.05,13.2,1827.0],["2023-06-15",12.9,13.5,12.9,13.485,2847.0],["2023-06-16",13.2,13.5,13.02,13.245,1627.0],["2023-06-20",12.975,13.245,12.675,12.675,4907.0],["2023-06-21",12.75,13.2,12.135,12.33,4927.0],["2023-06-22",12.3,12.75,12.15,12.66,1127.0],["2023-06-23",13.5,13.65,12.9,13.545,8867.0],["2023-06-26",14.4,14.55,12.9,13.05,70440.0],["2023-06-27",13.5,13.5,12.75,13.35,25333.0],["2023-06-28",13.5,13.5,12.45,12.93,16040.0],["2023-06-29",12.75,13.035,12.45,12.63,7787.0],["2023-06-30",13.035,13.35,12.63,13.35,7420.0],["2023-07-03",12.975,13.575,12.75,13.53,10500.0],["2023-07-05",13.125,13.5,12.765,13.2,6700.0],["2023-07-06",13.2,13.41,12.45,12.6,11907.0],["2023-07-07",12.45,13.545,12.45,13.5,14227.0],["2023-07-10",13.005,13.59,12.795,13.215,10760.0],["2023-07-11",13.05,13.545,12.9,13.2,10740.0],["2023-07-12",12.765,13.275,12.75,12.825,7600.0],["2023-07-13",12.765,13.455,12.75,12.765,5920.0],["2023-07-14",12.78,13.455,12.75,13.11,5293.0],["2023-07-17",12.9,13.11,12.75,12.87,4493.0],["2023-07-18",12.45,13.005,12.39,12.6,6213.0],["2023-07-19",12.9,12.9,12.45,12.6,3693.0],["2023-07-20",12.45,12.525,12.3,12.51,4440.0],["2023-07-21",12.585,12.585,12.0,12.15,6367.0],["2023-07-24",12.15,12.45,12.0,12.21,2680.0],["2023-07-25",13.275,13.275,12.0,12.105,8667.0],["2023-07-26",12.15,12.495,11.925,12.3,11740.0],["2023-07-27",12.345,12.345,11.55,11.85,12513.0],["2023-07-28",12.06,12.06,11.43,11.445,5733.0],["2023-07-31",11.475,11.475,10.68,10.74,18520.0],["2023-08-01",10.8,11.1,10.2,10.35,8100.0],["2023-08-02",9.9,10.5,9.84,10.5,15560.0],["2023-08-03",10.35,10.5,10.065,10.35,1720.0],["2023-08-04",9.945,10.8,9.615,10.635,21000.0],["2023-08-07",10.755,10.935,10.635,10.635,1453.0],["2023-08-08",10.635,10.635,10.365,10.515,1453.0],["2023-08-09",10.38,10.38,9.78,9.93,2380.0],["2023-08-10",10.155,10.44,9.9,10.17,800.0],["2023-08-11",9.78,10.35,9.78,10.35,2767.0],["2023-08-14",9.9,10.2,9.615,9.675,2813.0],["2023-08-15",9.75,10.05,9.0,9.105,4547.0],["2023-08-16",9.3,9.75,9.0,9.0,5167.0],["2023-08-17",9.3,9.3,8.55,9.0,11407.0],["2023-08-18",8.535,8.97,8.535,8.55,560.0],["2023-08-21",8.55,9.03,8.025,8.295,2653.0],["2023-08-22",8.43,8.91,7.98,8.775,4213.0],["2023-08-23",8.625,8.625,8.1,8.1,4027.0],["2023-08-24",7.995,8.4,6.42,6.735,15827.0],["2023-08-25",6.345,7.44,6.3,6.9,14460.0],["2023-08-28",6.9,8.7,6.42,8.265,26213.0],["2023-08-29",8.01,8.55,7.83,8.19,7793.0],["2023-08-30",8.25,8.25,7.815,8.25,2420.0],["2023-08-31",7.935,8.25,7.5,7.935,6940.0],["2023-09-01",8.025,8.535,7.5,8.13,3127.0],["2023-09-05",8.13,8.4,7.2,7.59,5300.0],["2023-09-06",7.5,7.875,7.2,7.5,6660.0],["2023-09-07",7.5,7.995,7.38,7.5,4293.0],["2023-09-08",7.74,8.4,7.2,7.995,4673.0],["2023-09-11",8.175,8.4,7.8,7.8,1640.0],["2023-09-12",8.4,8.4,7.8,7.815,2660.0],["2023-09-13",7.5,8.4,7.5,7.815,1767.0],["2023-09-14",7.5,8.07,7.215,7.65,2367.0],["2023-09-15",7.77,7.77,7.2,7.5,3620.0],["2023-09-18",7.35,7.74,7.26,7.5,2267.0],["2023-09-19",7.5,7.5,7.245,7.29,540.0],["2023-09-20",7.29,7.29,7.2,7.29,2480.0],["2023-09-21",6.915,7.35,6.9,6.99,1400.0],["2023-09-22",6.75,7.5,6.315,7.155,8580.0],["2023-09-25",6.945,7.095,6.45,6.9,1173.0],["2023-09-26",6.975,7.5,6.615,6.75,4627.0],["2023-09-27",7.2,7.2,6.63,7.17,2320.0],["2023-09-28",6.855,7.35,6.45,7.2,1147.0],["2023-09-29",6.45,7.35,6.45,7.275,1973.0],["2023-10-02",7.05,7.35,6.45,7.35,1747.0],["2023-10-03",6.9,6.9,6.6,6.615,2787.0],["2023-10-04",6.72,6.72,6.57,6.615,1780.0],["2023-10-05",6.51,6.75,6.45,6.6,273.0],["2023-10-06",6.315,7.5,6.315,7.05,8100.0],["2023-10-09",6.855,7.095,6.555,7.095,567.0],["2023-10-10",6.54,7.2,6.45,7.2,227.0],["2023-10-11",6.54,7.035,6.54,6.885,353.0],["2023-10-12",6.525,6.75,6.525,6.75,1440.0],["2023-10-13",6.705,6.705,6.3,6.45,1787.0],["2023-10-16",6.225,6.9,6.225,6.63,7160.0],["2023-10-17",6.435,6.45,6.3,6.45,1687.0],["2023-10-18",6.045,6.735,6.045,6.735,2767.0],["2023-10-19",6.63,6.675,6.225,6.45,3793.0],["2023-10-20",6.18,6.45,6.15,6.435,3613.0],["2023-10-23",6.15,6.3,6.015,6.15,5147.0],["2023-10-24",6.0,6.225,6.0,6.015,2153.0],["2023-10-25",6.0,6.015,5.7,6.0,1927.0],["2023-10-26",6.0,6.0,5.58,5.775,1727.0],["2023-10-27",5.775,5.775,5.415,5.61,3500.0],["2023-10-30",5.61,5.61,4.935,5.25,7933.0],["2023-10-31",5.25,5.25,4.65,4.8,8613.0],["2023-11-01",4.8,5.1,4.65,4.98,8187.0],["2023-11-02",4.98,5.1,4.8,4.8,5773.0],["2023-11-03",4.8,4.98,4.47,4.8,6040.0],["2023-11-06",4.86,5.085,4.305,4.815,4187.0],["2023-11-07",4.8,5.1,4.68,4.845,2407.0],["2023-11-08",4.905,5.325,4.8,5.25,6833.0],["2023-11-09",5.25,5.4,4.695,4.995,8680.0],["2023-11-10",4.8,6.0,4.65,5.1,13020.0],["2023-11-13",5.355,5.52,5.1,5.4,18607.0],["2023-11-14",4.52,6.19,4.52,5.38,45700.0],["2023-11-15",5.31,5.34,3.84,5.19,30500.0],["2023-11-16",4.91,5.075,4.82,4.98,13800.0],["2023-11-17",4.98,4.98,4.609,4.63,14400.0],["2023-11-20",4.55,5.0,4.534,4.7,16300.0],["2023-11-21",4.66,4.77,4.66,4.7,8200.0],["2023-11-22",4.65,4.654,4.55,4.61,9900.0],["2023-11-24",4.57,4.859,4.56,4.57,3800.0],["2023-11-27",4.51,4.94,4.51,4.86,4800.0],["2023-11-28",4.52,4.62,4.266,4.47,40400.0],["2023-11-29",4.34,4.43,4.23,4.23,7700.0],["2023-11-30",4.19,4.2,4.1,4.2,15100.0],["2023-12-01",4.01,4.39,4.01,4.35,2900.0],["2023-12-04",4.2,4.27,4.2,4.27,1600.0],["2023-12-05",4.15,4.235,4.13,4.14,3800.0],["2023-12-06",4.43,4.43,4.21,4.3,5300.0],["2023-12-07",4.28,4.3,4.25,4.25,5900.0],["2023-12-08",4.249,4.3,4.1,4.1,6400.0],["2023-12-11",4.308,4.308,4.1,4.1,5000.0],["2023-12-12",4.2,4.27,4.11,4.19,4100.0],["2023-12-13",4.21,4.24,4.21,4.24,900.0],["2023-12-14",4.17,4.17,4.15,4.16,1000.0],["2023-12-15",4.2,4.31,4.1,4.1,7400.0],["2023-12-18",4.21,4.35,4.1,4.35,4500.0],["2023-12-19",4.39,4.75,4.39,4.75,2200.0],["2023-12-20",4.4,4.98,4.4,4.91,195100.0],["2023-12-21",4.6,5.37,4.56,5.37,105300.0],["2023-12-22",5.1,5.58,5.08,5.58,78400.0],["2023-12-26",5.4,5.58,5.4,5.47,5100.0],["2023-12-27",5.58,5.775,5.54,5.7,34400.0],["2023-12-28",5.75,6.03,5.73,5.94,12700.0],["2023-12-29",5.595,5.928,5.51,5.91,7500.0],["2024-01-02",5.67,5.8,5.22,5.62,3800.0],["2024-01-03",5.68,5.77,5.68,5.725,1400.0],["2024-01-04",5.71,5.82,5.54,5.57,6900.0],["2024-01-05",5.393,5.59,5.31,5.31,3000.0],["2024-01-08",5.212,5.451,5.212,5.22,130800.0],["2024-01-09",5.27,5.27,5.1,5.18,10300.0],["2024-01-10",5.2,5.27,5.08,5.1,6800.0],["2024-01-11",4.65,4.66,4.29,4.52,4600.0],["2024-01-12",4.45,4.46,4.3,4.45,4300.0],["2024-01-16",4.45,4.83,4.32,4.36,32200.0],["2024-01-17",4.36,4.67,4.36,4.45,3600.0],["2024-01-18",4.51,4.685,4.5,4.66,4700.0],["2024-01-19",4.63,4.943,4.46,4.47,2000.0],["2024-01-22",4.7,4.7,4.67,4.67,1000.0],["2024-01-23",4.64,4.64,4.64,4.64,600.0],["2024-01-24",4.66,4.66,4.63,4.63,600.0],["2024-01-25",4.63,4.63,4.63,4.63,0.0],["2024-01-26",4.865,5.139,4.63,4.63,2500.0],["2024-01-29",4.56,4.97,4.56,4.7,2000.0],["2024-01-30",4.85,5.2,4.85,5.17,2700.0],["2024-01-31",5.02,5.17,5.02,5.17,1700.0],["2024-02-01",5.14,5.32,5.02,5.09,7500.0],["2024-02-02",4.74,5.0,4.67,4.99,2700.0],["2024-02-05",4.89,4.89,4.55,4.67,9700.0],["2024-02-06",4.55,4.68,4.16,4.405,29700.0],["2024-02-07",4.39,4.77,4.33,4.65,2300.0],["2024-02-08",4.63,4.99,4.63,4.7,4600.0],["2024-02-09",4.9,5.125,4.7,4.81,27400.0],["2024-02-12",4.96,4.985,4.6,4.7,29900.0],["2024-02-13",4.85,4.95,4.6,4.805,49200.0],["2024-02-14",4.8,5.1,4.662,5.1,52600.0],["2024-02-15",5.14,5.275,4.9,5.113,56100.0],["2024-02-16",5.25,5.399,4.81,5.19,60800.0],["2024-02-20",5.34,5.34,5.0,5.135,77300.0],["2024-02-21",4.99,5.32,4.99,5.04,69700.0],["2024-02-22",5.1,5.212,4.95,4.95,128100.0],["2024-02-23",5.02,5.02,4.84,4.95,55400.0],["2024-02-26",4.99,5.13,4.81,4.93,98000.0],["2024-02-27",4.93,5.08,4.81,4.85,99600.0],["2024-02-28",4.85,5.06,4.85,4.86,58700.0],["2024-02-29",4.86,5.03,4.81,4.94,98600.0],["2024-03-01",4.88,5.07,4.83,4.86,106400.0],["2024-03-04",4.87,5.05,4.8,5.02,98400.0],["2024-03-05",4.93,5.01,4.865,4.98,137200.0],["2024-03-06",4.931,5.03,4.9,4.93,104600.0],["2024-03-07",4.93,5.08,4.9,5.05,166100.0],["2024-03-08",5.05,5.84,5.05,5.67,164600.0],["2024-03-11",5.75,5.75,5.12,5.17,144000.0],["2024-03-12",5.13,5.36,5.01,5.01,82800.0],["2024-03-13",5.18,5.2,4.82,4.84,192500.0],["2024-03-14",4.77,4.944,4.7,4.7,68800.0],["2024-03-15",4.83,4.991,4.62,4.68,70600.0],["2024-03-18",4.78,4.876,4.56,4.56,61200.0],["2024-03-19",4.56,4.685,4.47,4.61,106700.0],["2024-03-20",4.795,4.9,4.59,4.7,178600.0],["2024-03-21",4.66,4.81,4.66,4.695,104800.0],["2024-03-22",4.66,4.8,4.65,4.71,96300.0],["2024-03-25",4.51,4.68,4.5,4.5,130500.0],["2024-03-26",4.46,4.64,3.55,3.56,161500.0],["2024-03-27",3.52,3.78,3.245,3.57,121000.0],["2024-03-28",3.52,4.05,3.5,4.05,135600.0],["2024-04-01",4.09,4.31,4.03,4.22,172600.0],["2024-04-02",4.13,4.262,3.63,3.72,123200.0],["2024-04-03",3.77,3.81,3.6,3.64,124100.0],["2024-04-04",3.63,3.74,3.505,3.51,82600.0],["2024-04-05",3.54,3.647,3.47,3.63,97400.0],["2024-04-08",3.63,3.9,3.48,3.78,118500.0],["2024-04-09",3.67,4.09,3.66,4.07,141200.0],["2024-04-10",4.09,4.155,3.853,3.99,198400.0],["2024-04-11",3.98,4.09,3.7,3.817,183400.0],["2024-04-12",3.92,3.94,3.65,3.72,32300.0],["2024-04-15",3.74,3.85,3.49,3.49,60600.0],["2024-04-16",3.53,3.546,3.16,3.21,71100.0],["2024-04-17",3.17,3.47,3.135,3.15,77300.0],["2024-04-18",3.24,3.323,3.14,3.19,71100.0],["2024-04-19",3.21,3.22,2.85,2.9,39500.0],["2024-04-22",2.99,3.81,2.95,3.68,137500.0],["2024-04-23",3.68,4.94,3.68,4.57,302400.0],["2024-04-24",4.55,7.838,4.523,4.79,2509400.0],["2024-04-25",5.16,5.36,4.35,4.97,188500.0],["2024-04-26",4.86,4.924,4.56,4.61,69000.0],["2024-04-29",4.59,4.59,4.221,4.45,76300.0],["2024-04-30",4.36,5.84,4.21,5.05,55300.0],["2024-05-01",5.17,5.17,4.91,4.91,9500.0],["2024-05-02",4.91,5.52,4.91,5.33,25400.0],["2024-05-03",5.26,5.66,5.16,5.23,22500.0],["2024-05-06",5.2,5.98,5.04,5.78,32300.0],["2024-05-07",5.75,5.83,5.51,5.51,15800.0],["2024-05-08",5.49,5.61,5.17,5.17,17700.0],["2024-05-09",5.06,5.56,5.06,5.38,4100.0],["2024-05-10",5.29,5.94,5.26,5.92,16900.0],["2024-05-13",5.83,6.22,5.73,6.22,21700.0],["2024-05-14",6.0,6.191,5.7,6.03,23800.0],["2024-05-15",6.04,6.17,5.909,5.97,9300.0],["2024-05-16",6.0,6.0,5.795,5.85,22500.0],["2024-05-17",5.76,5.919,5.7,5.804,1900.0],["2024-05-20",5.9,6.09,5.88,6.07,13800.0],["2024-05-21",5.95,6.02,5.836,5.87,5400.0],["2024-05-22",5.775,5.775,5.77,5.77,800.0],["2024-05-23",5.91,5.99,5.84,5.84,5800.0],["2024-05-24",6.04,6.15,5.74,5.76,14000.0],["2024-05-28",6.12,6.12,5.95,5.95,29000.0],["2024-05-29",5.92,6.05,5.76,5.76,29200.0],["2024-05-30",5.99,6.0,5.91,5.91,7000.0],["2024-05-31",6.0,6.22,5.87,5.99,35800.0],["2024-06-03",6.13,6.2,6.0,6.0,3800.0],["2024-06-04",6.14,6.2,5.95,6.08,9300.0],["2024-06-05",6.1,6.35,6.1,6.1,23300.0],["2024-06-06",6.57,6.57,5.8,5.8,54800.0],["2024-06-07",5.81,6.11,5.81,6.1,52400.0],["2024-06-10",6.0,6.19,5.865,5.96,58300.0],["2024-06-11",6.1,6.2,5.95,5.97,190000.0],["2024-06-12",6.01,6.09,5.99,6.0,20400.0],["2024-06-13",6.07,6.16,5.95,6.0,76700.0],["2024-06-14",5.99,6.14,5.95,5.95,31700.0],["2024-06-17",5.93,5.96,5.93,5.96,8300.0],["2024-06-18",6.1,6.195,5.82,5.95,19200.0],["2024-06-20",5.94,6.09,5.87,6.09,6800.0],["2024-06-21",5.99,6.035,5.956,6.0,93000.0],["2024-06-24",5.97,6.19,5.95,6.04,39100.0],["2024-06-25",6.13,6.5,6.01,6.09,35100.0],["2024-06-26",6.5,6.5,5.975,6.11,113400.0],["2024-06-27",6.01,6.192,5.84,6.1,37500.0],["2024-06-28",6.0,6.0,5.83,5.92,2800.0],["2024-07-01",5.81,5.83,5.5,5.5,41400.0],["2024-07-02",5.56,5.81,5.56,5.81,5900.0],["2024-07-03",5.95,6.265,5.825,5.825,12200.0],["2024-07-05",5.9,6.075,5.9,5.98,10400.0],["2024-07-08",6.0,6.33,5.98,5.98,28100.0],["2024-07-09",6.0,6.156,5.9,5.96,70200.0],["2024-07-10",5.93,6.0,5.86,6.0,4900.0],["2024-07-11",6.0,6.76,6.0,6.76,81300.0],["2024-07-12",6.99,6.99,6.3,6.74,15500.0],["2024-07-15",6.07,6.47,5.07,6.17,53700.0],["2024-07-16",6.23,6.23,6.0,6.04,3400.0],["2024-07-17",6.02,6.14,5.75,5.79,10700.0],["2024-07-18",5.98,5.98,5.711,5.711,2300.0],["2024-07-19",5.57,5.65,5.27,5.32,6700.0],["2024-07-22",5.3,5.405,5.16,5.39,7000.0],["2024-07-23",5.47,5.6,5.29,5.6,9700.0],["2024-07-24",5.58,6.07,5.51,6.01,23400.0],["2024-07-25",5.901,5.91,5.6,5.86,7100.0],["2024-07-26",5.74,6.06,5.66,5.9,29800.0],["2024-07-29",5.81,5.92,5.67,5.82,2100.0],["2024-07-30",5.8,5.8,5.485,5.485,8000.0],["2024-07-31",5.41,5.6,5.37,5.48,16200.0],["2024-08-01",5.61,5.61,5.41,5.61,4000.0],["2024-08-02",5.508,5.61,5.4,5.4,2200.0],["2024-08-05",5.39,5.54,5.3,5.5,13700.0],["2024-08-06",5.5,5.54,5.445,5.45,3700.0],["2024-08-07",5.58,5.58,5.28,5.31,2500.0],["2024-08-08",5.3,5.49,5.212,5.49,4100.0],["2024-08-09",5.49,5.49,5.49,5.49,300.0],["2024-08-12",5.49,5.57,5.44,5.46,4700.0],["2024-08-13",5.3,5.5,5.25,5.45,12000.0],["2024-08-14",5.45,5.45,5.41,5.42,3500.0],["2024-08-15",5.3,5.4,5.2,5.4,3300.0],["2024-08-16",5.36,5.54,5.36,5.48,19300.0],["2024-08-19",6.41,6.97,5.3,5.78,201300.0],["2024-08-20",5.82,6.25,5.475,6.07,55400.0],["2024-08-21",5.69,5.91,5.61,5.8,19500.0],["2024-08-22",5.67,5.726,5.3,5.3,12800.0],["2024-08-23",5.4,5.45,5.1,5.16,14700.0],["2024-08-26",5.41,5.41,4.81,4.81,29300.0],["2024-08-27",4.8,4.857,4.7,4.75,25100.0],["2024-08-28",4.69,4.85,4.27,4.57,19600.0],["2024-08-29",4.43,4.87,4.101,4.87,8600.0],["2024-08-30",4.376,4.72,4.376,4.4,9200.0],["2024-09-03",4.4,5.0,4.4,5.0,61500.0],["2024-09-04",4.83,4.905,4.47,4.65,15900.0],["2024-09-05",4.52,4.811,4.512,4.52,9800.0],["2024-09-06",4.59,4.89,4.47,4.86,14000.0],["2024-09-09",4.8,4.8,4.321,4.59,13400.0],["2024-09-10",4.57,4.626,4.57,4.59,1900.0],["2024-09-11",4.79,4.8,4.61,4.75,7000.0],["2024-09-12",4.75,4.75,4.44,4.48,3900.0],["2024-09-13",4.745,4.745,4.5,4.5,10900.0],["2024-09-16",4.6,4.68,4.6,4.605,22800.0],["2024-09-17",4.6,4.77,4.6,4.65,35100.0],["2024-09-18",4.61,4.65,4.365,4.525,18700.0],["2024-09-19",4.54,4.54,4.36,4.36,10000.0],["2024-09-20",4.37,4.37,4.36,4.36,3700.0],["2024-09-23",4.46,4.46,4.23,4.24,7900.0],["2024-09-24",4.42,4.85,4.16,4.2,17100.0],["2024-09-25",4.15,4.15,3.72,3.92,36600.0],["2024-09-26",3.88,4.38,3.88,4.19,8400.0],["2024-09-27",4.25,4.25,3.76,4.115,6700.0],["2024-09-30",4.39,4.4,4.0,4.0,23600.0],["2024-10-01",4.1,4.38,4.05,4.26,17300.0],["2024-10-02",4.18,4.36,4.0,4.14,19500.0],["2024-10-03",4.12,4.3,4.012,4.3,11100.0],["2024-10-04",4.3,4.94,4.292,4.94,16900.0],["2024-10-07",4.93,5.15,4.6,4.6,69600.0],["2024-10-08",4.47,4.68,4.19,4.19,12400.0],["2024-10-09",4.19,4.54,3.87,3.88,32000.0],["2024-10-10",4.16,4.295,4.02,4.2,7600.0],["2024-10-11",4.06,4.407,4.06,4.29,9100.0],["2024-10-14",4.19,4.5,3.96,4.39,16800.0],["2024-10-15",4.65,5.38,4.65,5.23,126700.0],["2024-10-16",5.17,5.4,4.878,5.1,29100.0],["2024-10-17",4.95,5.1,4.765,4.99,14100.0],["2024-10-18",5.0,5.1,4.899,5.1,5600.0],["2024-10-21",5.03,5.08,4.75,4.94,10300.0],["2024-10-22",4.86,4.86,4.67,4.67,900.0],["2024-10-23",4.81,4.81,4.72,4.73,4000.0],["2024-10-24",4.62,4.71,4.555,4.71,8700.0],["2024-10-25",4.66,4.66,4.66,4.66,700.0],["2024-10-28",4.755,4.8,4.52,4.77,9700.0],["2024-10-29",4.77,4.77,4.77,4.77,0.0],["2024-10-30",4.564,4.77,4.564,4.64,9700.0],["2024-10-31",4.6,4.797,4.55,4.64,3900.0],["2024-11-01",4.64,4.64,4.477,4.62,1900.0],["2024-11-04",4.525,4.575,4.29,4.36,9500.0],["2024-11-05",4.455,4.6,4.43,4.43,3900.0],["2024-11-06",4.033,4.033,4.033,4.033,1700.0],["2024-11-07",4.37,4.6,4.24,4.43,4100.0],["2024-11-08",4.11,4.6,4.07,4.6,12800.0],["2024-11-11",4.68,4.68,4.508,4.554,2300.0],["2024-11-12",4.68,4.68,4.441,4.49,2800.0],["2024-11-13",4.49,4.88,4.49,4.88,1300.0],["2024-11-14",4.43,4.81,4.43,4.81,800.0],["2024-11-15",4.538,4.6,4.5,4.5,3800.0],["2024-11-18",4.61,4.62,4.55,4.55,2300.0],["2024-11-19",4.55,4.55,4.4,4.55,13200.0],["2024-11-20",4.41,4.85,4.41,4.72,14700.0],["2024-11-21",4.52,4.7,4.42,4.42,14700.0],["2024-11-22",4.42,4.42,4.42,4.42,900.0],["2024-11-25",4.74,4.74,4.51,4.51,1700.0],["2024-11-26",4.63,4.63,4.5,4.5,6200.0],["2024-11-27",4.43,4.43,4.43,4.43,2400.0],["2024-11-29",4.5,4.57,4.42,4.48,5100.0],["2024-12-02",4.3,4.3,4.18,4.3,22000.0],["2024-12-03",4.3,4.3,4.214,4.3,16300.0],["2024-12-04",4.4,4.81,4.28,4.399,46900.0],["2024-12-05",4.51,5.0,4.51,5.0,24900.0],["2024-12-06",5.15,5.3,5.1,5.155,6200.0],["2024-12-09",5.3,5.3,5.01,5.185,7100.0],["2024-12-10",5.3,5.35,5.1,5.215,15800.0],["2024-12-11",5.182,5.21,5.105,5.195,15100.0],["2024-12-12",5.18,5.186,5.06,5.14,2000.0],["2024-12-13",5.44,5.94,5.0,5.94,30400.0],["2024-12-16",5.9,5.94,5.78,5.78,11700.0],["2024-12-17",5.75,5.77,5.75,5.77,1600.0],["2024-12-18",5.73,5.75,5.41,5.58,19100.0],["2024-12-19",5.68,5.71,5.3,5.476,19200.0],["2024-12-20",5.94,5.94,5.43,5.645,10400.0],["2024-12-23",5.63,5.875,5.63,5.655,7400.0],["2024-12-24",5.64,5.8,5.64,5.8,3300.0],["2024-12-26",5.87,5.94,5.695,5.79,9900.0],["2024-12-27",5.704,5.704,5.704,5.704,1000.0],["2024-12-30",5.63,5.93,5.63,5.83,11300.0],["2024-12-31",5.658,5.8,5.63,5.8,10500.0],["2025-01-02",5.65,5.799,5.61,5.68,5800.0],["2025-01-03",5.61,5.871,5.61,5.647,7000.0],["2025-01-06",5.7,5.9,5.63,5.63,6100.0],["2025-01-07",5.67,5.73,5.62,5.665,20400.0],["2025-01-08",5.77,5.77,5.22,5.35,8500.0],["2025-01-10",5.35,5.43,5.35,5.43,7500.0],["2025-01-13",5.3,5.895,5.27,5.88,26600.0],["2025-01-14",5.86,5.99,5.443,5.81,4400.0],["2025-01-15",5.9,6.0,5.76,6.0,17400.0],["2025-01-16",5.82,5.98,5.705,5.93,4700.0],["2025-01-17",5.67,5.815,5.63,5.656,5500.0],["2025-01-21",5.74,6.0,5.58,6.0,21800.0],["2025-01-22",5.94,5.94,5.71,5.725,3800.0],["2025-01-23",5.7,5.847,5.51,5.71,63700.0],["2025-01-24",5.71,5.799,5.52,5.52,68200.0],["2025-01-27",5.559,5.8,5.3,5.51,149600.0],["2025-01-28",5.4,5.4,5.3,5.3,2700.0],["2025-01-29",5.26,5.6,5.2,5.5,4300.0],["2025-01-30",5.316,5.41,5.316,5.41,600.0],["2025-01-31",5.332,5.332,5.25,5.25,700.0],["2025-02-03",5.3,5.49,5.3,5.49,1600.0],["2025-02-04",5.01,5.28,5.0,5.279,5400.0],["2025-02-05",5.04,5.3,5.03,5.3,3800.0],["2025-02-06",5.246,5.75,5.246,5.41,10300.0],["2025-02-07",5.47,5.498,5.0,5.0,6200.0],["2025-02-10",5.37,5.8,5.01,5.2,22300.0],["2025-02-11",5.3,5.5,4.615,5.09,48300.0],["2025-02-12",5.208,5.719,4.76,5.58,27500.0],["2025-02-13",5.59,5.59,5.354,5.5,6200.0],["2025-02-14",5.5,5.5,5.32,5.41,1300.0],["2025-02-18",5.48,5.48,5.312,5.32,1600.0],["2025-02-19",5.32,5.32,5.32,5.32,0.0],["2025-02-20",5.35,5.35,5.35,5.35,300.0],["2025-02-21",5.36,5.5,5.33,5.33,1200.0],["2025-02-24",5.4,5.4,5.32,5.32,2000.0],["2025-02-25",5.405,5.405,5.06,5.14,6100.0],["2025-02-26",4.97,5.17,4.97,5.17,3900.0],["2025-02-27",5.17,5.17,4.95,4.95,3100.0],["2025-02-28",5.03,5.03,4.9,4.92,1500.0],["2025-03-03",4.825,4.95,4.75,4.95,4500.0],["2025-03-04",4.78,4.85,4.732,4.82,4900.0],["2025-03-05",4.866,4.95,4.79,4.79,2200.0],["2025-03-06",4.98,4.98,4.615,4.79,5800.0],["2025-03-07",4.9,4.95,4.749,4.749,2200.0],["2025-03-10",4.64,4.8,4.49,4.52,14700.0],["2025-03-11",4.52,4.55,4.17,4.397,12100.0],["2025-03-12",4.34,4.485,4.33,4.485,400.0],["2025-03-13",4.45,4.45,4.294,4.4,5400.0],["2025-03-14",4.224,4.54,4.224,4.52,9800.0],["2025-03-17",4.21,4.36,4.04,4.35,6900.0],["2025-03-18",4.35,4.35,4.35,4.35,0.0],["2025-03-19",4.25,4.31,4.1,4.24,5800.0],["2025-03-20",4.26,4.31,4.26,4.3,600.0],["2025-03-21",4.32,4.32,4.0,4.06,7500.0],["2025-03-24",4.06,4.2,4.06,4.09,900.0],["2025-03-25",4.13,4.54,3.7,4.04,49000.0],["2025-03-26",4.21,4.42,3.62,3.86,19100.0],["2025-03-27",3.74,4.08,3.74,3.81,6100.0],["2025-03-28",4.0,4.0,4.0,4.0,300.0],["2025-03-31",3.81,4.045,3.748,3.92,3800.0],["2025-04-01",3.93,3.99,3.93,3.95,1300.0],["2025-04-02",3.96,4.05,3.63,3.93,10000.0],["2025-04-03",3.9,4.0,3.68,4.0,5300.0],["2025-04-04",3.68,4.0,3.6,3.77,5800.0],["2025-04-07",3.85,4.0,3.695,3.82,9200.0],["2025-04-08",3.8,3.86,3.62,3.65,3700.0],["2025-04-09",3.48,3.6,3.29,3.29,6200.0],["2025-04-10",3.095,3.7,3.095,3.56,4700.0],["2025-04-11",3.52,3.69,3.52,3.6,5800.0],["2025-04-14",3.76,3.85,3.66,3.71,10300.0],["2025-04-15",3.8,3.83,3.45,3.81,10300.0],["2025-04-16",3.84,4.09,3.84,3.968,10600.0],["2025-04-17",4.025,4.39,4.0,4.01,3300.0],["2025-04-21",4.15,4.4,4.15,4.3,19300.0],["2025-04-22",4.41,4.85,4.3,4.5,19400.0],["2025-04-23",4.85,4.85,4.52,4.525,11900.0],["2025-04-24",4.64,5.35,4.64,5.07,20500.0],["2025-04-25",5.3,5.3,5.0,5.0,11200.0],["2025-04-28",5.266,5.36,5.0,5.13,9600.0],["2025-04-29",5.13,5.306,5.1,5.25,11500.0],["2025-04-30",5.27,5.35,5.0,5.23,14900.0],["2025-05-01",5.29,5.52,5.23,5.23,14400.0],["2025-05-02",5.45,5.5,5.032,5.315,6300.0],["2025-05-05",5.3,5.4,5.19,5.4,11500.0],["2025-05-06",5.35,5.35,5.122,5.233,8700.0],["2025-05-07",5.4,5.4,5.07,5.2,3100.0],["2025-05-08",5.207,5.3,5.1,5.19,5300.0],["2025-05-09",5.255,5.45,5.08,5.388,26600.0],["2025-05-12",5.32,5.343,5.1,5.25,8500.0],["2025-05-13",5.206,5.35,5.1,5.35,9400.0],["2025-05-14",5.35,5.975,5.32,5.796,44800.0],["2025-05-15",5.8,5.8,5.655,5.79,4900.0],["2025-05-16",5.8,6.3,5.8,6.3,81000.0],["2025-05-19",6.21,7.38,6.21,6.93,81300.0],["2025-05-20",7.0,7.8,6.98,7.3,54000.0],["2025-05-21",7.31,8.58,7.3,8.09,69600.0],["2025-05-22",8.39,11.99,8.34,11.225,123700.0],["2025-05-23",11.81,11.86,10.037,10.31,63400.0],["2025-05-27",10.38,10.4,10.0,10.032,32700.0],["2025-05-28",10.0,10.088,10.0,10.05,19000.0],["2025-05-29",10.01,10.08,10.0,10.0,35400.0],["2025-05-30",10.01,10.04,9.14,9.3,51600.0],["2025-06-02",9.3,9.42,8.81,9.2,22200.0],["2025-06-03",9.2,9.27,5.58,7.53,68300.0],["2025-06-04",7.75,9.495,7.65,9.0,46600.0],["2025-06-05",8.99,9.512,8.15,8.21,27800.0],["2025-06-06",8.16,8.6,8.05,8.325,19200.0],["2025-06-09",8.36,8.799,7.61,7.72,45600.0],["2025-06-10",7.72,8.3,7.42,8.0,48200.0],["2025-06-11",8.0,8.458,7.5,7.6,16800.0],["2025-06-12",8.53,8.99,7.3,8.02,83800.0],["2025-06-13",7.63,8.5,6.88,7.01,102500.0],["2025-06-16",7.1,7.79,6.97,7.01,81900.0],["2025-06-17",7.01,7.77,7.01,7.51,13300.0],["2025-06-18",8.0,9.79,7.05,9.26,381200.0],["2025-06-20",9.48,10.22,8.672,8.96,213200.0],["2025-06-23",9.0,9.0,7.87,8.13,89500.0],["2025-06-24",8.13,8.742,7.62,8.01,59500.0],["2025-06-25",8.2,8.329,7.714,7.79,72600.0],["2025-06-26",7.79,9.5,7.79,9.0,163000.0],["2025-06-27",9.0,9.0,8.19,8.49,90300.0],["2025-06-30",8.5,9.01,8.28,8.515,59200.0],["2025-07-01",8.3,8.695,8.28,8.28,20300.0],["2025-07-02",8.28,8.37,7.84,7.91,50300.0],["2025-07-03",8.04,8.518,7.84,8.0,30800.0],["2025-07-07",8.1,8.41,7.58,8.007,27500.0],["2025-07-08",8.035,8.408,7.94,8.11,40100.0],["2025-07-09",8.2,8.2,7.83,8.08,25200.0],["2025-07-10",8.08,8.29,7.8,7.82,46700.0],["2025-07-11",7.97,8.08,7.8,7.89,25300.0],["2025-07-14",8.0,8.19,7.91,8.05,36400.0],["2025-07-15",7.91,8.3,7.91,8.25,24700.0],["2025-07-16",8.352,8.65,8.34,8.42,69900.0],["2025-07-17",8.5,8.6,7.84,8.06,39700.0],["2025-07-18",8.16,8.16,7.638,7.91,25500.0],["2025-07-21",8.1,8.21,7.91,8.075,82900.0],["2025-07-22",8.13,8.15,7.78,8.12,48300.0],["2025-07-23",8.235,8.8,8.1,8.63,95100.0],["2025-07-24",8.5,8.5,8.06,8.06,80800.0],["2025-07-25",8.06,8.2,7.98,8.06,84700.0],["2025-07-28",8.0,8.1,7.93,8.1,42700.0],["2025-07-29",8.08,8.22,7.88,8.01,33700.0],["2025-07-30",8.3,8.31,7.867,8.05,25500.0],["2025-07-31",8.0,8.11,7.86,8.07,39600.0],["2025-08-01",8.02,8.075,7.38,8.0,72800.0],["2025-08-04",8.04,8.355,7.63,7.815,35800.0],["2025-08-05",7.68,7.98,7.68,7.98,7800.0],["2025-08-06",7.785,8.04,7.75,7.88,18300.0],["2025-08-07",7.67,8.0,7.67,7.99,11000.0],["2025-08-08",7.93,7.947,7.27,7.42,32500.0],["2025-08-11",7.5,8.0,7.46,8.0,20300.0],["2025-08-12",8.0,8.0,7.5,7.75,41900.0],["2025-08-13",7.8,7.8,7.553,7.65,28300.0],["2025-08-14",7.61,7.7,7.61,7.69,4900.0],["2025-08-15",7.7,7.71,7.6,7.6,3100.0],["2025-08-18",7.7,7.78,7.55,7.58,37300.0],["2025-08-19",7.76,7.95,7.59,7.72,40000.0],["2025-08-20",7.74,7.855,7.213,7.48,57000.0],["2025-08-21",7.31,7.42,7.29,7.29,9100.0],["2025-08-22",7.35,7.861,7.175,7.25,147700.0],["2025-08-25",7.18,7.45,7.18,7.33,55700.0],["2025-08-26",7.44,7.655,7.25,7.25,46500.0],["2025-08-27",7.31,7.481,7.3,7.4,3100.0],["2025-08-28",7.29,7.51,7.27,7.4,21100.0],["2025-08-29",7.54,7.9,7.41,7.615,27300.0],["2025-09-02",7.9,8.84,7.8,8.15,162600.0],["2025-09-03",8.15,8.225,8.0,8.1,24300.0],["2025-09-04",8.1,8.1,7.91,8.01,39900.0],["2025-09-05",7.9,8.1,7.9,8.09,16200.0],["2025-09-08",8.19,9.6,8.1,9.388,121900.0],["2025-09-09",9.13,9.34,9.05,9.3,68000.0],["2025-09-10",9.16,10.79,8.917,10.08,115400.0],["2025-09-11",10.18,10.5,8.2,8.86,229600.0],["2025-09-12",9.99,10.7,9.674,10.075,221900.0],["2025-09-15",10.2,10.2,9.55,9.78,47600.0],["2025-09-16",9.78,10.17,9.28,9.49,18700.0],["2025-09-17",9.51,10.9,9.51,10.72,113900.0],["2025-09-18",10.2,11.0,10.2,10.84,83500.0],["2025-09-19",10.8,12.01,10.3,12.0,235700.0],["2025-09-22",12.05,12.59,12.05,12.39,285200.0],["2025-09-23",12.39,12.39,11.83,12.39,183400.0],["2025-09-24",12.39,13.85,12.01,13.7,351000.0],["2025-09-25",13.87,13.87,11.37,12.31,138000.0],["2025-09-26",12.45,13.339,12.39,12.57,74400.0],["2025-09-29",12.59,13.6,12.59,13.59,186200.0],["2025-09-30",13.82,13.82,12.82,13.3,82900.0],["2025-10-01",13.3,14.61,13.3,14.6,96500.0],["2025-10-02",15.0,15.3,14.24,15.06,166500.0],["2025-10-03",15.3,15.35,13.98,14.27,141800.0],["2025-10-06",14.27,15.45,14.27,14.98,131800.0],["2025-10-07",15.1,15.1,14.1,14.38,62900.0],["2025-10-08",14.38,15.0,14.14,14.81,86800.0],["2025-10-09",14.75,14.834,13.59,14.235,89500.0],["2025-10-10",14.46,14.89,13.07,13.89,178500.0],["2025-10-13",13.74,14.28,13.292,13.81,88800.0],["2025-10-14",14.04,14.5,13.8,13.99,121700.0],["2025-10-15",13.91,14.95,13.91,14.84,104800.0],["2025-10-16",15.0,16.98,14.84,15.86,178900.0],["2025-10-17",16.0,16.0,14.5,15.0,73300.0],["2025-10-20",15.64,16.64,15.1,16.24,145400.0],["2025-10-21",16.0,17.5,15.5,16.54,149500.0],["2025-10-22",16.44,16.54,15.5,16.31,107700.0],["2025-10-23",16.16,17.87,15.935,17.38,209500.0],["2025-10-24",17.49,17.99,16.465,16.76,185800.0],["2025-10-27",13.97,14.42,12.42,13.08,819500.0],["2025-10-28",13.88,13.88,12.1,12.23,277000.0],["2025-10-29",12.24,14.18,12.04,13.82,195200.0],["2025-10-30",14.0,14.99,13.51,14.15,213600.0],["2025-10-31",14.87,15.26,14.4,14.82,242100.0],["2025-11-03",14.795,14.8,13.51,13.57,181100.0],["2025-11-04",13.58,13.7,12.76,12.805,142700.0],["2025-11-05",13.23,13.89,12.67,12.72,132400.0],["2025-11-06",12.66,13.17,12.05,12.345,171500.0],["2025-11-07",12.3,12.91,11.71,12.34,126100.0],["2025-11-10",13.08,13.25,11.64,11.89,200800.0],["2025-11-11",12.5,13.0,12.235,12.93,154700.0],["2025-11-12",13.18,13.975,12.814,13.87,172100.0],["2025-11-13",13.38,13.98,13.195,13.47,119600.0],["2025-11-14",13.52,13.52,12.11,12.2,132800.0],["2025-11-17",12.55,12.55,11.56,11.79,109300.0],["2025-11-18",11.55,12.46,11.365,12.315,70700.0],["2025-11-19",12.41,13.06,11.975,12.71,140700.0],["2025-11-20",12.8,13.39,12.19,12.88,167900.0],["2025-11-21",12.97,12.97,12.325,12.68,68800.0],["2025-11-24",13.19,14.6,12.7,14.1,185800.0],["2025-11-25",14.24,15.32,13.96,15.31,136700.0],["2025-11-26",14.87,15.3,14.077,14.28,165100.0],["2025-11-28",14.43,14.929,14.31,14.55,60500.0],["2025-12-01",14.615,14.965,13.52,14.76,139200.0],["2025-12-02",14.96,14.96,13.45,14.14,172200.0],["2025-12-03",14.17,14.72,13.7,14.39,152700.0],["2025-12-04",14.31,14.31,12.93,13.93,138100.0],["2025-12-05",13.87,14.5,13.62,13.99,117900.0],["2025-12-08",14.27,14.429,13.76,14.32,119600.0],["2025-12-09",13.9,14.43,13.9,14.035,137000.0],["2025-12-10",14.07,14.9,14.01,14.3,132800.0],["2025-12-11",14.35,15.7,14.14,15.47,294600.0],["2025-12-12",15.65,15.65,14.61,14.855,124000.0],["2025-12-15",14.94,15.559,14.02,14.63,104900.0],["2025-12-16",14.68,17.0,14.545,16.58,215200.0],["2025-12-17",16.54,16.58,15.52,15.98,94800.0],["2025-12-18",16.04,16.97,16.04,16.49,170700.0],["2025-12-19",16.84,17.49,16.241,17.48,167100.0],["2025-12-22",17.5,18.48,16.755,18.38,132000.0],["2025-12-23",18.27,18.27,16.81,17.11,207400.0],["2025-12-24",16.89,17.605,16.17,16.91,111300.0],["2025-12-26",17.14,17.33,16.51,16.88,49000.0],["2025-12-29",16.65,16.67,16.2,16.28,78300.0],["2025-12-30",16.3,16.5,15.4,15.74,100600.0],["2025-12-31",15.79,16.31,15.393,15.75,83400.0],["2026-01-02",15.98,16.5,15.667,15.78,101400.0],["2026-01-05",15.9,16.03,15.0,15.85,111000.0],["2026-01-06",16.23,16.405,15.695,16.3,323600.0],["2026-01-07",16.27,16.685,16.005,16.49,336100.0],["2026-01-08",16.49,16.92,16.22,16.75,223100.0],["2026-01-09",16.75,16.96,15.29,15.53,271500.0],["2026-01-12",15.76,16.0,14.66,15.83,200600.0],["2026-01-13",16.0,16.2,15.645,15.83,187300.0],["2026-01-14",15.8,16.209,15.5,15.72,145900.0],["2026-01-15",15.7,15.7,14.12,14.87,214300.0],["2026-01-16",15.55,16.33,15.19,15.715,216600.0],["2026-01-20",15.87,16.25,15.135,16.23,328900.0],["2026-01-21",16.15,16.5,15.48,16.37,276400.0],["2026-01-22",15.81,18.98,15.81,18.9,475300.0],["2026-01-23",18.86,18.86,17.54,18.42,238400.0],["2026-01-26",18.215,18.9,17.99,18.35,211300.0],["2026-01-27",18.4,19.41,18.4,19.29,316700.0],["2026-01-28",19.48,19.83,18.9,19.33,252100.0],["2026-01-29",19.3,20.89,19.3,20.48,323100.0],["2026-01-30",20.37,20.77,18.9,19.095,224600.0],["2026-02-02",18.92,20.29,18.69,19.41,252400.0],["2026-02-03",19.5,19.93,18.51,19.47,188400.0],["2026-02-04",19.39,19.49,17.915,18.93,224800.0],["2026-02-05",17.9,19.2,17.54,17.71,212000.0],["2026-02-06",17.5,19.44,17.0,19.24,193700.0],["2026-02-09",19.04,21.68,18.985,21.12,631600.0],["2026-02-10",21.06,21.84,20.05,21.43,406000.0],["2026-02-11",22.86,22.86,20.5,21.4,344000.0],["2026-02-12",21.78,21.91,20.45,20.96,267700.0],["2026-02-13",21.33,22.33,21.32,21.97,112200.0],["2026-02-17",22.19,22.38,20.19,21.74,237900.0],["2026-02-18",21.16,21.31,18.19,20.06,387800.0],["2026-02-19",20.5,20.63,18.01,19.3,456100.0],["2026-02-20",19.05,19.26,17.0,17.05,529600.0],["2026-02-23",16.23,16.69,14.83,15.61,734700.0],["2026-02-24",15.5,16.39,14.9,15.9,473500.0],["2026-02-25",16.01,17.09,15.85,16.94,170800.0],["2026-02-26",17.0,17.9,17.0,17.81,178900.0],["2026-02-27",18.0,18.29,16.538,16.91,326500.0],["2026-03-02",16.5,17.14,15.82,15.84,187800.0],["2026-03-03",15.84,16.45,14.55,15.29,209100.0],["2026-03-04",15.29,16.045,15.09,15.38,257300.0],["2026-03-05",15.25,15.27,14.55,15.07,208700.0],["2026-03-06",16.5,18.305,16.085,17.8,411200.0],["2026-03-09",17.4,20.81,16.785,20.49,362300.0],["2026-03-10",20.59,21.191,19.92,19.94,193600.0],["2026-03-11",19.0,21.45,19.0,20.56,327500.0],["2026-03-12",20.2,21.4,20.2,20.78,234700.0],["2026-03-13",20.75,22.68,19.85,20.72,326500.0],["2026-03-16",21.5,22.4,21.32,21.73,161700.0],["2026-03-17",21.56,21.99,20.59,20.73,131400.0],["2026-03-18",20.73,21.31,19.605,20.46,119400.0],["2026-03-19",19.93,21.67,19.93,21.15,156000.0],["2026-03-20",21.08,21.79,19.61,19.62,119900.0],["2026-03-23",19.62,21.46,19.6,21.46,133400.0],["2026-03-24",21.0,23.19,20.75,22.15,343100.0],["2026-03-25",22.15,23.63,21.0,21.56,174200.0],["2026-03-26",21.14,22.04,20.97,21.32,160100.0],["2026-03-27",21.17,21.6,20.0,20.5,154300.0],["2026-03-30",20.64,20.67,19.45,19.95,160100.0],["2026-03-31",19.89,20.85,19.14,19.32,122600.0],["2026-04-01",19.25,20.899,19.22,19.57,164000.0],["2026-04-02",19.47,20.0,18.63,19.68,116600.0],["2026-04-06",19.91,20.8,19.16,19.96,129600.0],["2026-04-07",19.66,20.387,18.66,19.1,177500.0],["2026-04-08",20.02,20.04,19.36,19.75,82600.0],["2026-04-09",19.21,20.122,17.205,17.47,217600.0],["2026-04-10",18.08,19.72,17.6,17.73,179000.0],["2026-04-13",17.83,18.42,17.25,18.17,87200.0],["2026-04-14",18.63,18.68,17.81,18.01,105900.0],["2026-04-15",18.01,18.24,17.62,17.75,145200.0],["2026-04-16",17.8,18.5,17.7,17.94,104000.0],["2026-04-17",17.99,18.5,17.74,17.83,222400.0],["2026-04-20",17.8,19.125,17.8,18.2,203300.0],["2026-04-21",18.21,18.315,17.84,17.98,78600.0],["2026-04-22",18.0,18.64,17.81,17.96,92600.0],["2026-04-23",17.96,18.0,17.2,17.5,83300.0],["2026-04-24",17.46,18.34,16.68,18.33,166200.0],["2026-04-27",18.5,20.2,18.113,19.62,357600.0],["2026-04-28",19.47,19.57,17.9,18.38,176500.0],["2026-04-29",18.38,18.38,17.05,17.41,232600.0],["2026-04-30",17.52,17.96,16.55,16.71,197700.0],["2026-05-01",16.85,17.335,16.67,17.02,151100.0],["2026-05-04",16.73,16.957,16.22,16.5,124500.0],["2026-05-05",16.19,16.91,16.041,16.73,95000.0],["2026-05-06",17.42,17.42,15.75,15.9,261500.0],["2026-05-07",15.76,16.324,15.06,15.87,326400.0],["2026-05-08",16.0,16.27,15.31,16.16,224900.0],["2026-05-11",16.29,17.84,16.28,17.55,226600.0],["2026-05-12",17.46,18.0,16.91,17.99,101300.0],["2026-05-13",18.0,18.2,17.39,17.57,152600.0],["2026-05-14",17.03,18.33,16.815,17.59,446900.0],["2026-05-15",17.56,17.69,15.3,15.61,384000.0],["2026-05-18",15.85,16.62,14.39,14.54,371900.0],["2026-05-19",14.62,15.26,14.0,14.615,292000.0],["2026-05-20",14.62,15.81,14.5,15.47,211700.0],["2026-05-21",15.77,16.56,15.475,15.92,163300.0],["2026-05-22",16.06,16.77,15.63,16.77,192200.0],["2026-05-26",16.8,18.0,16.8,17.81,240000.0],["2026-05-27",17.69,19.145,17.0,17.26,634500.0],["2026-05-28",17.25,20.29,16.88,20.18,372700.0],["2026-05-29",20.0,21.991,19.407,21.1,378600.0],["2026-06-01",21.1,21.8,20.25,20.39,300800.0],["2026-06-02",20.3,21.065,19.51,20.97,274900.0],["2026-06-03",20.51,21.03,20.19,20.83,244100.0],["2026-06-04",20.98,21.43,20.2,20.79,378100.0],["2026-06-05",20.58,21.035,19.22,19.86,197600.0],["2026-06-08",20.18,20.74,19.24,20.0,279700.0],["2026-06-09",20.25,21.0,19.5,20.93,295600.0],["2026-06-10",20.19,20.999,18.12,19.25,389100.0],["2026-06-11",19.25,21.0,19.125,20.69,330300.0],["2026-06-12",20.69,22.22,20.34,21.63,348500.0],["2026-06-15",21.67,22.03,20.33,20.75,128900.0],["2026-06-16",21.0,21.2,20.495,20.51,119200.0],["2026-06-17",20.64,20.753,19.3,19.855,148700.0],["2026-06-18",19.94,20.815,19.86,20.5,140300.0],["2026-06-22",20.48,20.5,19.59,19.96,176200.0],["2026-06-23",19.5,20.24,19.21,19.92,91700.0],["2026-06-24",19.71,20.43,19.27,19.72,111900.0],["2026-06-25",19.87,20.43,19.3,19.75,55900.0],["2026-06-26",19.73,19.97,17.67,18.83,176100.0],["2026-06-29",18.59,19.325,18.21,18.58,86000.0],["2026-06-30",18.42,19.3,18.42,19.12,61100.0],["2026-07-01",18.85,19.455,17.82,17.89,65900.0],["2026-07-02",18.04,19.365,16.59,16.93,121600.0],["2026-07-06",17.76,18.55,17.01,17.49,141000.0],["2026-07-07",17.23,17.67,16.256,16.79,156700.0],["2026-07-08",16.6,16.935,15.91,16.58,171000.0],["2026-07-09",16.75,18.5,16.75,17.85,84200.0],["2026-07-10",17.76,18.53,16.84,17.86,107700.0],["2026-07-13",18.6,19.98,18.1,18.68,166300.0],["2026-07-14",18.94,22.65,18.31,21.24,802600.0],["2026-07-15",21.9,21.9,17.305,19.58,909160.0],["2026-07-16",19.97,19.98,17.3,18.91,521164.869971],["2026-07-17",18.28,19.1,17.18,18.29,134130.255167],["2026-07-20",18.44,21,18.4,20.83,291812.139063],["2026-07-21",20.59,22.73,20.475,22.055,437474.042095],["2026-07-22",21.04,22.75,20.63,21.86,310640.662156],["2026-07-23",21.68,21.68,19,19.42,258930.262624],["2026-07-24",19.16,19.99,18.51,18.74,149200.242841]]}