{"t":"SATL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-26",9.9,9.9,9.9,9.9,100.0],["2021-03-29",9.9,9.9,9.9,9.9,0.0],["2021-03-30",9.862,9.862,9.862,9.862,200.0],["2021-03-31",9.862,9.862,9.862,9.862,0.0],["2021-04-01",9.862,9.862,9.862,9.862,100.0],["2021-04-05",9.862,9.862,9.862,9.862,0.0],["2021-04-06",9.9,9.95,9.9,9.95,10100.0],["2021-04-07",9.687,9.687,9.687,9.687,100.0],["2021-04-08",9.771,9.8,9.771,9.8,11100.0],["2021-04-09",9.9,9.96,9.77,9.88,100900.0],["2021-04-12",9.887,9.9,9.85,9.9,13500.0],["2021-04-13",9.97,9.97,9.97,9.97,400.0],["2021-04-14",9.99,10.0,9.87,9.87,25100.0],["2021-04-15",9.87,9.87,9.87,9.87,400.0],["2021-04-16",9.87,9.87,9.87,9.87,0.0],["2021-04-19",9.87,9.87,9.87,9.87,0.0],["2021-04-20",9.87,9.87,9.87,9.87,0.0],["2021-04-21",9.87,9.87,9.87,9.87,0.0],["2021-04-22",9.8,9.8,9.8,9.8,5600.0],["2021-04-23",9.8,9.8,9.8,9.8,0.0],["2021-04-26",9.8,9.8,9.8,9.8,0.0],["2021-04-27",9.8,9.8,9.79,9.79,2400.0],["2021-04-28",9.79,9.8,9.76,9.8,15900.0],["2021-04-29",9.8,9.84,9.78,9.84,33700.0],["2021-04-30",9.78,9.98,9.78,9.85,38600.0],["2021-05-03",9.83,9.9,9.83,9.9,6000.0],["2021-05-04",9.82,9.83,9.76,9.76,5600.0],["2021-05-05",9.76,9.82,9.76,9.81,3900.0],["2021-05-06",9.81,9.94,9.8,9.84,252100.0],["2021-05-07",9.8,9.95,9.75,9.82,21200.0],["2021-05-10",9.83,9.84,9.82,9.83,8000.0],["2021-05-11",9.83,9.95,9.81,9.86,1200.0],["2021-05-12",9.86,9.9,9.83,9.85,123200.0],["2021-05-13",9.82,9.82,9.82,9.82,400.0],["2021-05-14",9.79,9.8,9.79,9.8,2800.0],["2021-05-17",9.745,9.8,9.745,9.8,5200.0],["2021-05-18",9.75,9.75,9.75,9.75,9000.0],["2021-05-19",9.67,9.67,9.67,9.67,88800.0],["2021-05-20",9.76,9.76,9.76,9.76,600.0],["2021-05-21",9.62,9.79,9.62,9.79,1700.0],["2021-05-24",9.79,9.79,9.79,9.79,0.0],["2021-05-25",9.79,9.79,9.79,9.79,0.0],["2021-05-26",9.743,9.79,9.7,9.7,1000.0],["2021-05-27",9.655,9.69,9.615,9.68,19400.0],["2021-05-28",9.63,9.67,9.6,9.67,2600.0],["2021-06-01",9.64,9.68,9.64,9.68,3100.0],["2021-06-02",9.62,9.675,9.61,9.65,102300.0],["2021-06-03",9.67,9.69,9.65,9.69,23100.0],["2021-06-04",9.73,9.74,9.73,9.74,210800.0],["2021-06-07",9.74,9.74,9.74,9.74,0.0],["2021-06-08",9.73,9.73,9.69,9.72,4800.0],["2021-06-09",9.715,9.74,9.69,9.74,2600.0],["2021-06-10",9.74,9.74,9.74,9.74,0.0],["2021-06-11",9.67,9.68,9.67,9.67,11700.0],["2021-06-14",9.68,9.72,9.658,9.72,26700.0],["2021-06-15",9.7,9.7,9.68,9.68,700.0],["2021-06-16",9.68,9.7,9.68,9.7,9800.0],["2021-06-17",9.7,9.72,9.69,9.72,3000.0],["2021-06-18",9.71,9.72,9.71,9.72,2400.0],["2021-06-21",9.7,9.7,9.7,9.7,200.0],["2021-06-22",9.71,9.94,9.71,9.94,54000.0],["2021-06-23",9.94,9.94,9.94,9.94,0.0],["2021-06-24",9.94,9.94,9.94,9.94,0.0],["2021-06-25",9.78,9.79,9.71,9.71,41400.0],["2021-06-28",9.815,9.88,9.79,9.81,27900.0],["2021-06-29",9.81,9.81,9.81,9.81,0.0],["2021-06-30",9.871,9.871,9.871,9.871,100.0],["2021-07-01",9.9,9.9,9.71,9.71,11000.0],["2021-07-02",9.78,9.78,9.715,9.715,3300.0],["2021-07-06",9.87,9.89,9.85,9.86,2927400.0],["2021-07-07",9.89,9.89,9.85,9.86,364000.0],["2021-07-08",9.87,9.88,9.85,9.85,188700.0],["2021-07-09",9.88,9.88,9.84,9.86,130500.0],["2021-07-12",9.86,9.87,9.85,9.87,75300.0],["2021-07-13",9.87,9.87,9.84,9.84,142400.0],["2021-07-14",9.83,9.86,9.83,9.85,86800.0],["2021-07-15",9.86,9.86,9.85,9.855,15600.0],["2021-07-16",9.85,9.87,9.85,9.86,24700.0],["2021-07-19",9.83,9.85,9.77,9.8,305600.0],["2021-07-20",9.82,9.88,9.8,9.86,396600.0],["2021-07-21",9.88,9.9,9.81,9.83,27100.0],["2021-07-22",9.85,9.88,9.83,9.86,613600.0],["2021-07-23",9.86,9.86,9.85,9.85,9100.0],["2021-07-26",9.87,9.87,9.84,9.86,913800.0],["2021-07-27",9.84,9.84,9.83,9.83,2200.0],["2021-07-28",9.85,9.85,9.83,9.83,2800.0],["2021-07-29",9.85,9.85,9.83,9.84,6500.0],["2021-07-30",9.84,9.84,9.83,9.84,34400.0],["2021-08-02",9.84,9.84,9.83,9.84,11900.0],["2021-08-03",9.83,9.84,9.81,9.82,46900.0],["2021-08-04",9.82,9.84,9.81,9.84,12300.0],["2021-08-05",9.82,9.87,9.82,9.84,224000.0],["2021-08-06",9.82,9.85,9.82,9.833,20600.0],["2021-08-09",9.85,9.85,9.83,9.845,13900.0],["2021-08-10",9.83,9.85,9.81,9.81,261300.0],["2021-08-11",9.81,9.85,9.81,9.83,117900.0],["2021-08-12",9.83,9.85,9.825,9.83,458000.0],["2021-08-13",9.84,9.84,9.81,9.84,130800.0],["2021-08-16",9.81,9.82,9.8,9.8,29500.0],["2021-08-17",9.95,9.95,9.8,9.84,125200.0],["2021-08-18",9.86,9.86,9.8,9.81,78000.0],["2021-08-19",9.8,9.83,9.8,9.83,78300.0],["2021-08-20",9.8,9.815,9.8,9.8,1200.0],["2021-08-23",9.824,9.85,9.79,9.825,30400.0],["2021-08-24",9.864,9.87,9.79,9.8,55700.0],["2021-08-25",9.8,9.87,9.8,9.87,14400.0],["2021-08-26",9.9,9.9,9.85,9.89,2600.0],["2021-08-27",9.85,9.88,9.81,9.83,8300.0],["2021-08-30",9.82,9.86,9.79,9.79,162500.0],["2021-08-31",9.83,9.83,9.79,9.8,19600.0],["2021-09-01",9.84,9.84,9.8,9.8,3700.0],["2021-09-02",9.84,9.84,9.8,9.83,6700.0],["2021-09-03",9.8,9.86,9.8,9.85,19900.0],["2021-09-07",9.85,9.86,9.83,9.83,168700.0],["2021-09-08",9.83,9.86,9.82,9.84,9900.0],["2021-09-09",9.85,9.89,9.85,9.85,11100.0],["2021-09-10",9.9,9.9,9.84,9.89,1011600.0],["2021-09-13",9.873,9.89,9.83,9.89,14500.0],["2021-09-14",9.852,9.89,9.83,9.89,4000.0],["2021-09-15",9.83,9.89,9.83,9.88,3700.0],["2021-09-16",9.84,9.9,9.84,9.86,8000.0],["2021-09-17",9.86,9.88,9.85,9.88,8900.0],["2021-09-20",9.865,9.88,9.85,9.88,13600.0],["2021-09-21",9.9,9.915,9.89,9.915,496400.0],["2021-09-22",9.92,9.92,9.85,9.885,536600.0],["2021-09-23",9.87,9.9,9.87,9.88,4400.0],["2021-09-24",9.88,9.88,9.87,9.88,2600.0],["2021-09-27",9.88,9.88,9.84,9.86,9600.0],["2021-09-28",9.884,9.9,9.86,9.88,17100.0],["2021-09-29",9.88,9.9,9.88,9.89,3500.0],["2021-09-30",9.87,9.9,9.87,9.9,40000.0],["2021-10-01",9.92,9.93,9.885,9.9,33600.0],["2021-10-04",9.905,9.93,9.88,9.89,8500.0],["2021-10-05",9.905,9.92,9.895,9.915,11800.0],["2021-10-06",9.91,9.91,9.901,9.91,15800.0],["2021-10-07",9.9,9.915,9.88,9.905,7900.0],["2021-10-08",9.87,9.93,9.87,9.905,22800.0],["2021-10-11",9.91,9.91,9.9,9.91,2500.0],["2021-10-12",9.9,9.93,9.9,9.9,50700.0],["2021-10-13",9.94,9.94,9.93,9.93,800.0],["2021-10-14",9.91,9.93,9.91,9.91,47400.0],["2021-10-15",9.93,9.93,9.91,9.91,12700.0],["2021-10-18",9.926,9.926,9.926,9.926,200.0],["2021-10-19",9.92,9.93,9.89,9.9,144800.0],["2021-10-20",9.9,9.93,9.9,9.91,67900.0],["2021-10-21",9.9,9.92,9.9,9.92,51000.0],["2021-10-22",9.917,9.92,9.91,9.91,24200.0],["2021-10-25",9.91,9.931,9.91,9.93,7300.0],["2021-10-26",9.93,10.04,9.91,9.93,292300.0],["2021-10-27",9.94,9.94,9.935,9.94,19000.0],["2021-10-28",9.94,9.95,9.93,9.94,36100.0],["2021-10-29",9.95,9.95,9.94,9.95,22200.0],["2021-11-01",9.941,9.95,9.94,9.95,13100.0],["2021-11-02",9.94,9.949,9.94,9.94,109800.0],["2021-11-03",9.94,9.95,9.93,9.945,86500.0],["2021-11-04",9.92,9.94,9.92,9.921,170800.0],["2021-11-05",9.94,9.95,9.93,9.94,17900.0],["2021-11-08",9.92,9.95,9.92,9.92,77800.0],["2021-11-09",9.941,9.95,9.94,9.94,11100.0],["2021-11-10",9.94,9.95,9.94,9.945,25900.0],["2021-11-11",9.95,9.95,9.93,9.93,109000.0],["2021-11-12",9.94,9.96,9.94,9.94,7900.0],["2021-11-15",9.97,9.98,9.97,9.98,58700.0],["2021-11-16",9.97,9.98,9.968,9.98,45200.0],["2021-11-17",9.95,9.98,9.95,9.96,127200.0],["2021-11-18",9.97,9.98,9.96,9.98,27000.0],["2021-11-19",9.98,9.98,9.97,9.97,38500.0],["2021-11-22",9.97,9.98,9.96,9.97,168800.0],["2021-11-23",9.98,9.98,9.97,9.98,14400.0],["2021-11-24",9.98,9.98,9.96,9.98,122300.0],["2021-11-26",10.0,10.0,9.96,9.96,18600.0],["2021-11-29",9.98,9.99,9.96,9.98,615900.0],["2021-11-30",9.97,9.98,9.96,9.96,131900.0],["2021-12-01",9.98,9.98,9.95,9.97,225400.0],["2021-12-02",9.96,9.98,9.95,9.97,740000.0],["2021-12-03",9.96,9.96,9.79,9.9,42100.0],["2021-12-06",9.85,9.88,9.41,9.53,52200.0],["2021-12-07",9.5,9.739,9.455,9.5,18700.0],["2021-12-08",9.8,10.59,9.577,10.04,184600.0],["2021-12-09",10.21,10.21,9.84,9.94,34800.0],["2021-12-10",9.82,9.98,9.82,9.88,13600.0],["2021-12-13",9.95,10.04,9.94,9.94,17600.0],["2021-12-14",9.89,10.04,9.86,9.89,19600.0],["2021-12-15",9.85,9.85,9.29,9.635,24400.0],["2021-12-16",9.59,9.59,9.27,9.29,27000.0],["2021-12-17",9.515,9.515,9.056,9.27,21800.0],["2021-12-20",9.3,10.006,9.15,9.985,60200.0],["2021-12-21",9.98,9.99,9.656,9.96,11100.0],["2021-12-22",9.995,10.0,9.89,9.9,22100.0],["2021-12-23",10.0,10.0,9.9,9.95,12300.0],["2021-12-27",9.75,9.75,9.75,9.75,500.0],["2021-12-28",9.625,9.7,9.625,9.7,1800.0],["2021-12-29",9.69,9.69,9.67,9.69,9000.0],["2021-12-30",9.634,9.85,9.62,9.85,5000.0],["2021-12-31",9.72,9.755,9.7,9.7,51300.0],["2022-01-03",9.81,9.94,9.78,9.94,45900.0],["2022-01-04",9.95,9.95,9.92,9.92,19700.0],["2022-01-05",9.92,10.58,9.92,9.93,9500.0],["2022-01-06",10.19,10.2,9.72,9.825,14800.0],["2022-01-07",9.96,10.2,9.835,9.835,1700.0],["2022-01-10",9.96,10.15,9.83,10.0,8200.0],["2022-01-11",10.0,10.0,9.73,9.775,44100.0],["2022-01-12",9.84,9.85,9.7,9.73,81900.0],["2022-01-13",9.7,9.75,9.7,9.709,26900.0],["2022-01-14",9.709,9.78,9.7,9.74,1500.0],["2022-01-18",9.74,9.77,8.7,9.69,119500.0],["2022-01-19",9.65,9.65,9.1,9.12,28200.0],["2022-01-20",9.29,9.52,9.14,9.39,26700.0],["2022-01-21",9.98,12.33,9.141,12.33,321800.0],["2022-01-24",9.39,10.03,8.51,8.73,297300.0],["2022-01-25",8.57,9.104,8.52,8.65,54200.0],["2022-01-26",9.19,9.25,8.09,8.1,206100.0],["2022-01-27",9.15,9.15,5.65,5.93,509200.0],["2022-01-28",6.153,6.272,5.43,5.64,215200.0],["2022-01-31",5.68,6.67,5.64,6.51,165500.0],["2022-02-01",7.06,7.2,5.67,5.72,346000.0],["2022-02-02",6.0,6.05,5.65,5.71,257500.0],["2022-02-03",5.62,5.83,5.56,5.71,193500.0],["2022-02-04",5.63,5.92,5.62,5.88,82300.0],["2022-02-07",6.07,6.08,5.74,5.77,78100.0],["2022-02-08",5.91,5.99,5.6,5.75,65200.0],["2022-02-09",5.7,5.86,5.65,5.71,73700.0],["2022-02-10",5.73,5.73,5.43,5.57,92500.0],["2022-02-11",5.45,5.98,5.0,5.04,77800.0],["2022-02-14",5.12,5.51,5.0,5.02,87700.0],["2022-02-15",5.23,5.75,5.12,5.67,150800.0],["2022-02-16",5.72,7.31,5.605,7.23,439500.0],["2022-02-17",7.22,7.22,6.18,6.69,262600.0],["2022-02-18",6.47,6.56,6.0,6.4,165600.0],["2022-02-22",6.45,6.45,5.575,5.65,315600.0],["2022-02-23",5.6,5.845,5.211,5.35,145700.0],["2022-02-24",5.1,5.75,5.1,5.69,88500.0],["2022-02-25",5.8,6.22,5.8,6.22,74100.0],["2022-02-28",6.07,6.08,5.76,6.06,70900.0],["2022-03-01",6.06,6.37,5.91,6.24,67600.0],["2022-03-02",6.31,6.36,6.07,6.15,37300.0],["2022-03-03",6.17,6.17,5.91,6.12,63300.0],["2022-03-04",6.57,6.57,6.01,6.41,57500.0],["2022-03-07",6.6,7.0,6.2,6.69,81500.0],["2022-03-08",6.62,7.16,6.325,7.0,64700.0],["2022-03-09",7.44,7.71,6.89,7.67,89200.0],["2022-03-10",7.94,8.11,7.35,8.1,54500.0],["2022-03-11",8.2,8.682,7.77,8.26,107000.0],["2022-03-14",8.5,8.8,8.19,8.54,69500.0],["2022-03-15",9.0,9.78,8.635,9.39,108300.0],["2022-03-16",9.55,9.64,8.534,8.85,169200.0],["2022-03-17",8.75,8.75,8.25,8.37,64500.0],["2022-03-18",8.29,8.675,7.63,7.84,112000.0],["2022-03-21",7.93,8.0,7.652,8.0,31100.0],["2022-03-22",8.1,8.1,7.84,8.0,33400.0],["2022-03-23",7.85,7.94,7.68,7.94,41300.0],["2022-03-24",8.04,8.04,7.84,7.98,39700.0],["2022-03-25",8.0,8.04,7.59,8.04,74800.0],["2022-03-28",8.1,8.56,7.92,8.0,51600.0],["2022-03-29",7.84,8.74,7.84,8.74,67900.0],["2022-03-30",8.88,8.88,8.02,8.43,111100.0],["2022-03-31",8.38,8.44,8.2,8.26,52800.0],["2022-04-01",8.69,8.85,8.334,8.81,50600.0],["2022-04-04",8.8,9.25,8.626,9.25,16100.0],["2022-04-05",10.0,10.0,9.37,9.48,68800.0],["2022-04-06",9.75,9.98,9.1,9.88,130500.0],["2022-04-07",9.52,9.829,8.69,9.16,135900.0],["2022-04-08",9.17,9.309,8.65,8.72,71500.0],["2022-04-11",8.54,9.6,8.39,8.59,113800.0],["2022-04-12",8.4,9.24,8.4,8.49,61400.0],["2022-04-13",8.52,8.85,8.11,8.26,41500.0],["2022-04-14",8.19,8.5,8.19,8.5,25200.0],["2022-04-18",8.5,9.134,8.29,8.59,28500.0],["2022-04-19",8.59,8.8,8.38,8.77,25800.0],["2022-04-20",9.17,9.18,8.58,9.13,21100.0],["2022-04-21",9.4,9.4,8.8,9.19,33000.0],["2022-04-22",9.18,9.18,8.827,9.09,20700.0],["2022-04-25",8.79,9.067,8.77,8.9,16600.0],["2022-04-26",8.84,8.98,8.67,8.9,27500.0],["2022-04-27",9.4,9.4,8.38,8.9,27700.0],["2022-04-28",9.19,9.2,8.444,9.2,61200.0],["2022-04-29",9.2,9.4,9.08,9.24,31400.0],["2022-05-02",8.99,9.4,8.82,9.0,34800.0],["2022-05-03",9.31,9.31,8.774,9.0,67800.0],["2022-05-04",10.49,10.92,8.56,8.64,6970200.0],["2022-05-05",7.66,8.2,6.5,7.12,641100.0],["2022-05-06",7.0,8.3,6.92,7.18,377500.0],["2022-05-09",6.5,6.646,6.06,6.4,279500.0],["2022-05-10",6.1,6.275,5.5,5.89,453900.0],["2022-05-11",5.68,6.004,5.49,5.58,179800.0],["2022-05-12",5.42,6.0,5.18,5.69,214400.0],["2022-05-13",5.88,5.94,5.41,5.5,130700.0],["2022-05-16",5.5,5.7,5.21,5.47,146800.0],["2022-05-17",5.52,5.635,5.352,5.54,187400.0],["2022-05-18",5.45,5.84,5.36,5.46,216500.0],["2022-05-19",5.62,5.62,5.2,5.42,208600.0],["2022-05-20",5.45,5.505,5.21,5.34,188300.0],["2022-05-23",5.33,5.35,5.12,5.14,99400.0],["2022-05-24",5.17,5.185,4.95,5.03,178600.0],["2022-05-25",4.99,5.13,4.85,4.96,135400.0],["2022-05-26",4.95,5.0,4.71,4.78,198300.0],["2022-05-27",4.82,5.102,4.76,4.77,106100.0],["2022-05-31",4.75,4.89,4.64,4.73,110200.0],["2022-06-01",4.78,4.872,4.71,4.78,48600.0],["2022-06-02",4.7,4.93,4.7,4.73,89500.0],["2022-06-03",4.72,4.895,4.69,4.72,50900.0],["2022-06-06",5.01,5.15,4.75,4.94,353600.0],["2022-06-07",4.84,5.69,4.8,5.64,186700.0],["2022-06-08",5.6,7.18,5.6,6.61,274700.0],["2022-06-09",6.16,6.2,4.98,5.01,358800.0],["2022-06-10",4.87,5.1,4.8,4.84,117400.0],["2022-06-13",4.65,4.65,4.08,4.18,176700.0],["2022-06-14",4.35,4.546,3.25,3.35,256400.0],["2022-06-15",3.36,4.21,3.36,3.69,386300.0],["2022-06-16",3.5,3.95,3.5,3.89,81900.0],["2022-06-17",3.89,5.04,3.89,5.04,360200.0],["2022-06-21",4.74,5.0,4.2,4.25,143900.0],["2022-06-22",4.35,4.36,3.89,3.97,126500.0],["2022-06-23",3.91,4.06,3.75,3.86,70700.0],["2022-06-24",4.09,4.09,3.59,3.59,141400.0],["2022-06-27",3.6,3.841,3.41,3.61,70100.0],["2022-06-28",3.58,3.869,3.58,3.82,60500.0],["2022-06-29",3.77,3.95,3.51,3.94,46100.0],["2022-06-30",3.91,4.29,3.7,4.09,58300.0],["2022-07-01",4.22,4.27,3.83,3.99,66300.0],["2022-07-05",4.04,4.11,3.76,4.02,25900.0],["2022-07-06",4.06,4.22,3.9,3.9,17500.0],["2022-07-07",3.92,4.3,3.92,4.06,14100.0],["2022-07-08",3.99,4.07,3.92,4.04,16800.0],["2022-07-11",3.99,4.065,3.89,3.92,35500.0],["2022-07-12",3.98,3.99,3.809,3.82,24400.0],["2022-07-13",3.82,3.89,3.82,3.89,10200.0],["2022-07-14",3.84,3.87,3.7,3.79,16100.0],["2022-07-15",3.78,3.95,3.73,3.89,19500.0],["2022-07-18",3.999,4.0,3.88,3.9,12300.0],["2022-07-19",3.89,4.05,3.89,4.01,16400.0],["2022-07-20",3.954,4.1,3.954,4.01,13500.0],["2022-07-21",4.02,4.02,3.91,4.01,17800.0],["2022-07-22",4.02,4.03,3.7,3.79,15700.0],["2022-07-25",3.73,4.21,3.708,4.1,53900.0],["2022-07-26",4.28,4.3,3.81,4.29,41600.0],["2022-07-27",4.29,4.4,4.21,4.4,20400.0],["2022-07-28",4.449,4.5,4.37,4.38,9100.0],["2022-07-29",4.31,4.42,4.12,4.19,23900.0],["2022-08-01",4.13,4.38,4.1,4.13,18000.0],["2022-08-02",4.16,4.44,3.97,4.33,23300.0],["2022-08-03",4.4,4.877,4.4,4.74,62600.0],["2022-08-04",4.5,4.7,4.25,4.545,68700.0],["2022-08-05",4.291,5.0,4.223,4.83,44300.0],["2022-08-08",5.0,5.19,4.903,4.98,39300.0],["2022-08-09",4.96,5.09,4.54,4.76,35900.0],["2022-08-10",4.94,4.98,4.65,4.86,12900.0],["2022-08-11",4.69,5.0,4.69,4.96,28500.0],["2022-08-12",4.88,5.03,4.75,4.89,17500.0],["2022-08-15",5.38,5.38,4.77,4.92,28300.0],["2022-08-16",5.03,5.17,4.88,5.08,33600.0],["2022-08-17",5.08,5.08,4.74,4.83,22200.0],["2022-08-18",5.21,5.21,4.78,4.79,39800.0],["2022-08-19",4.87,4.87,4.3,4.36,65100.0],["2022-08-22",4.4,4.4,4.23,4.39,46200.0],["2022-08-23",4.29,4.99,4.29,4.61,46000.0],["2022-08-24",4.56,5.05,4.5,4.7,85300.0],["2022-08-25",4.65,4.705,4.5,4.5,73500.0],["2022-08-26",4.53,4.71,4.5,4.6,28300.0],["2022-08-29",4.61,4.695,4.61,4.685,5500.0],["2022-08-30",4.78,4.78,4.37,4.54,15300.0],["2022-08-31",4.64,4.73,4.183,4.31,35100.0],["2022-09-01",4.23,4.44,4.03,4.27,32700.0],["2022-09-02",4.29,4.63,4.22,4.47,8500.0],["2022-09-06",4.37,4.519,4.29,4.32,20800.0],["2022-09-07",4.35,4.62,4.195,4.44,12900.0],["2022-09-08",4.36,4.63,4.35,4.59,18300.0],["2022-09-09",4.54,4.72,4.35,4.54,13100.0],["2022-09-12",4.51,4.63,4.51,4.55,10200.0],["2022-09-13",4.67,4.67,4.51,4.55,6700.0],["2022-09-14",4.51,4.53,4.37,4.38,18300.0],["2022-09-15",4.38,4.41,4.22,4.33,16100.0],["2022-09-16",4.29,4.301,4.1,4.13,25400.0],["2022-09-19",4.12,4.2,4.039,4.1,16100.0],["2022-09-20",4.09,4.38,4.0,4.16,21400.0],["2022-09-21",4.25,4.25,4.03,4.1,10400.0],["2022-09-22",4.079,4.31,4.079,4.31,21700.0],["2022-09-23",4.14,4.41,4.05,4.31,28200.0],["2022-09-26",4.42,4.553,4.365,4.4,4500.0],["2022-09-27",4.34,4.5,4.27,4.35,15600.0],["2022-09-28",4.18,4.5,4.1,4.44,53300.0],["2022-09-29",4.32,4.45,4.209,4.4,21400.0],["2022-09-30",4.44,4.58,4.41,4.58,10200.0],["2022-10-03",4.6,4.9,4.453,4.9,40800.0],["2022-10-04",5.0,5.0,4.758,5.0,58000.0],["2022-10-05",4.81,5.0,4.8,4.9,52600.0],["2022-10-06",4.82,5.0,4.5,4.5,19700.0],["2022-10-07",4.7,4.865,4.5,4.66,8500.0],["2022-10-10",4.76,4.9,4.76,4.8,4500.0],["2022-10-11",4.842,4.87,4.42,4.87,6300.0],["2022-10-12",4.78,4.87,4.428,4.74,6700.0],["2022-10-13",4.8,5.02,4.438,5.02,17400.0],["2022-10-14",4.96,5.0,4.785,4.85,33300.0],["2022-10-17",4.96,5.27,4.924,4.99,39000.0],["2022-10-18",5.01,5.2,4.845,4.98,44200.0],["2022-10-19",4.89,5.03,4.89,4.99,6500.0],["2022-10-20",4.978,5.0,4.82,4.92,7400.0],["2022-10-21",5.0,5.03,4.842,4.89,9300.0],["2022-10-24",4.86,4.98,4.804,4.91,6000.0],["2022-10-25",4.86,5.094,4.86,4.91,16900.0],["2022-10-26",4.92,5.08,4.87,4.93,19400.0],["2022-10-27",4.875,5.032,4.85,4.937,27900.0],["2022-10-28",4.99,5.034,4.967,4.97,3700.0],["2022-10-31",5.04,5.05,4.74,4.83,28800.0],["2022-11-01",4.95,5.1,4.864,5.1,22700.0],["2022-11-02",5.1,5.1,4.959,4.96,5600.0],["2022-11-03",4.99,5.2,4.89,5.04,34800.0],["2022-11-04",5.0,5.11,4.92,4.97,23400.0],["2022-11-07",5.0,5.005,4.795,4.97,12900.0],["2022-11-08",5.06,5.2,4.95,5.17,21300.0],["2022-11-09",5.04,5.14,4.99,4.99,6400.0],["2022-11-10",5.155,5.3,5.12,5.27,34600.0],["2022-11-11",5.23,5.3,5.1,5.19,27100.0],["2022-11-14",5.11,5.17,4.97,5.03,9700.0],["2022-11-15",5.165,5.165,4.65,4.87,19300.0],["2022-11-16",4.95,5.15,4.8,5.14,5900.0],["2022-11-17",5.16,5.16,4.77,4.78,18100.0],["2022-11-18",4.93,5.07,4.72,5.07,13700.0],["2022-11-21",5.03,5.03,4.09,4.38,32200.0],["2022-11-22",4.68,4.74,4.43,4.53,22400.0],["2022-11-23",4.59,4.7,4.11,4.57,11000.0],["2022-11-25",4.43,4.55,4.24,4.46,19200.0],["2022-11-28",4.55,4.55,4.34,4.39,6900.0],["2022-11-29",4.456,4.456,4.32,4.33,2700.0],["2022-11-30",4.48,4.48,4.274,4.31,4600.0],["2022-12-01",4.39,4.7,4.39,4.55,18900.0],["2022-12-02",4.55,4.55,4.36,4.38,7200.0],["2022-12-05",4.385,4.385,4.07,4.07,5400.0],["2022-12-06",4.2,4.36,4.181,4.36,10300.0],["2022-12-07",4.346,4.346,4.2,4.235,4100.0],["2022-12-08",4.05,4.36,4.05,4.34,12800.0],["2022-12-09",4.1,4.24,3.9,4.24,35500.0],["2022-12-12",4.11,4.16,3.95,4.06,20200.0],["2022-12-13",4.05,4.2,3.85,3.85,20000.0],["2022-12-14",3.9,4.24,3.9,4.1,20900.0],["2022-12-15",4.25,4.3,4.1,4.25,25600.0],["2022-12-16",4.12,4.23,2.95,2.95,119800.0],["2022-12-19",3.17,3.25,2.72,3.12,93800.0],["2022-12-20",3.3,3.47,3.02,3.47,28500.0],["2022-12-21",3.47,3.47,3.19,3.25,16300.0],["2022-12-22",3.29,3.46,3.1,3.13,50400.0],["2022-12-23",3.11,3.15,3.05,3.05,5400.0],["2022-12-27",3.01,3.16,3.01,3.1,11600.0],["2022-12-28",3.03,3.41,3.004,3.185,23100.0],["2022-12-29",3.07,3.39,3.06,3.1,15400.0],["2022-12-30",3.0,3.158,3.0,3.05,13700.0],["2023-01-03",3.05,3.5,3.04,3.49,64700.0],["2023-01-04",3.45,3.533,3.401,3.5,9100.0],["2023-01-05",3.505,3.505,3.13,3.43,19700.0],["2023-01-06",3.45,3.5,3.3,3.49,11500.0],["2023-01-09",3.47,3.89,3.47,3.6,61700.0],["2023-01-10",3.54,3.89,3.51,3.89,13000.0],["2023-01-11",3.9,4.25,3.9,4.03,62600.0],["2023-01-12",3.94,4.218,3.57,3.9,62000.0],["2023-01-13",3.795,3.94,3.57,3.94,35100.0],["2023-01-17",3.95,3.95,3.36,3.74,27100.0],["2023-01-18",3.6,3.73,3.4,3.64,14600.0],["2023-01-19",3.45,3.569,3.24,3.47,19100.0],["2023-01-20",3.5,3.59,3.5,3.59,6900.0],["2023-01-23",3.74,3.74,3.53,3.55,7500.0],["2023-01-24",3.73,3.73,3.3,3.3,9100.0],["2023-01-25",3.33,3.89,3.33,3.5,23000.0],["2023-01-26",3.51,3.68,3.51,3.66,11600.0],["2023-01-27",3.61,3.73,3.49,3.685,8900.0],["2023-01-30",3.78,3.78,3.32,3.39,40600.0],["2023-01-31",3.48,3.67,3.48,3.53,19900.0],["2023-02-01",3.57,3.6,3.29,3.41,26000.0],["2023-02-02",3.79,3.99,3.52,3.76,59300.0],["2023-02-03",3.6,3.79,3.5,3.55,21600.0],["2023-02-06",3.85,3.85,3.624,3.7,12300.0],["2023-02-07",3.52,3.65,3.37,3.371,64000.0],["2023-02-08",3.4,3.633,3.37,3.49,35700.0],["2023-02-09",3.42,3.58,3.4,3.405,21600.0],["2023-02-10",3.469,3.469,3.35,3.394,10700.0],["2023-02-13",3.39,3.4,3.31,3.31,25700.0],["2023-02-14",3.3,3.44,3.103,3.24,64400.0],["2023-02-15",3.24,3.34,3.02,3.28,47800.0],["2023-02-16",3.27,3.33,3.21,3.255,13000.0],["2023-02-17",3.13,3.13,2.99,2.99,221100.0],["2023-02-21",3.0,3.18,2.917,3.0,55100.0],["2023-02-22",2.95,3.27,2.95,3.04,72300.0],["2023-02-23",3.04,3.14,2.796,3.11,73600.0],["2023-02-24",2.86,3.04,2.86,2.89,47200.0],["2023-02-27",3.06,3.06,2.97,2.979,36100.0],["2023-02-28",3.06,3.06,2.96,3.0,83500.0],["2023-03-01",2.94,3.0,2.914,2.99,13800.0],["2023-03-02",2.9,3.02,2.9,2.97,85800.0],["2023-03-03",2.96,3.0,2.8,2.82,63900.0],["2023-03-06",2.892,2.9,2.76,2.76,67100.0],["2023-03-07",2.67,2.74,2.51,2.58,101800.0],["2023-03-08",2.67,2.76,2.59,2.61,65200.0],["2023-03-09",2.59,2.629,2.52,2.57,32900.0],["2023-03-10",2.59,2.59,2.35,2.55,119500.0],["2023-03-13",2.48,2.54,2.37,2.43,42300.0],["2023-03-14",2.45,2.49,2.42,2.43,16800.0],["2023-03-15",2.38,2.41,2.32,2.32,41400.0],["2023-03-16",2.33,2.41,2.25,2.34,20500.0],["2023-03-17",2.34,2.48,2.3,2.45,29100.0],["2023-03-20",2.38,2.48,2.37,2.37,33600.0],["2023-03-21",2.48,2.48,2.39,2.44,32700.0],["2023-03-22",2.53,2.53,2.4,2.41,39200.0],["2023-03-23",2.43,2.45,2.25,2.27,51000.0],["2023-03-24",2.32,2.39,2.32,2.38,29200.0],["2023-03-27",2.318,2.39,2.2,2.2,67900.0],["2023-03-28",2.28,2.39,2.27,2.35,45400.0],["2023-03-29",2.35,2.37,2.2,2.24,95400.0],["2023-03-30",2.25,2.38,2.2,2.2,156200.0],["2023-03-31",2.2,2.23,2.12,2.12,74200.0],["2023-04-03",2.123,2.18,2.1,2.156,44000.0],["2023-04-04",2.15,2.31,2.15,2.28,106100.0],["2023-04-05",2.32,2.48,2.25,2.45,37300.0],["2023-04-06",2.44,2.47,2.34,2.46,42400.0],["2023-04-10",2.45,2.47,2.16,2.2,70900.0],["2023-04-11",2.26,2.48,2.24,2.31,62100.0],["2023-04-12",2.35,2.45,2.21,2.35,49100.0],["2023-04-13",2.34,2.43,2.26,2.34,32800.0],["2023-04-14",2.33,2.42,2.286,2.33,10600.0],["2023-04-17",2.3,2.37,2.22,2.26,46600.0],["2023-04-18",2.24,2.24,2.116,2.136,53100.0],["2023-04-19",2.12,2.12,2.085,2.1,38200.0],["2023-04-20",2.02,2.11,1.9,2.08,112600.0],["2023-04-21",2.02,2.1,1.988,2.01,115400.0],["2023-04-24",2.06,2.11,1.94,1.94,79100.0],["2023-04-25",1.9,1.9,1.68,1.74,181900.0],["2023-04-26",1.75,1.93,1.75,1.86,42400.0],["2023-04-27",1.89,1.95,1.876,1.94,39400.0],["2023-04-28",1.94,2.03,1.91,2.01,29700.0],["2023-05-01",2.02,2.3,1.93,2.163,74800.0],["2023-05-02",2.11,2.13,1.98,1.99,15900.0],["2023-05-03",1.97,2.14,1.97,2.13,10100.0],["2023-05-04",2.11,2.155,2.06,2.08,21100.0],["2023-05-05",2.14,2.14,2.075,2.13,23600.0],["2023-05-08",2.1,2.14,2.1,2.14,23200.0],["2023-05-09",2.105,2.13,2.07,2.12,5000.0],["2023-05-10",2.11,2.15,2.09,2.15,14200.0],["2023-05-11",2.16,2.25,2.12,2.24,31400.0],["2023-05-12",2.17,2.26,2.05,2.1,45100.0],["2023-05-15",2.1,2.18,2.08,2.125,17000.0],["2023-05-16",2.12,2.26,2.08,2.14,13800.0],["2023-05-17",2.13,2.25,2.13,2.25,25200.0],["2023-05-18",2.17,2.36,2.17,2.32,25300.0],["2023-05-19",2.4,2.53,2.25,2.3,54700.0],["2023-05-22",2.3,2.42,2.25,2.3,25400.0],["2023-05-23",2.23,2.34,2.2,2.2,16100.0],["2023-05-24",2.23,2.35,2.12,2.18,20300.0],["2023-05-25",2.22,2.24,2.2,2.2,4300.0],["2023-05-26",2.18,2.28,2.15,2.23,41600.0],["2023-05-30",2.32,2.338,2.15,2.2,39700.0],["2023-05-31",2.23,2.23,2.225,2.23,1000.0],["2023-06-01",2.22,2.225,2.04,2.06,75900.0],["2023-06-02",2.08,2.2,2.0,2.0,50500.0],["2023-06-05",2.01,2.04,1.95,1.98,32200.0],["2023-06-06",1.99,2.14,1.99,2.05,26600.0],["2023-06-07",1.99,2.14,1.99,2.06,15200.0],["2023-06-08",2.13,2.14,2.07,2.11,18500.0],["2023-06-09",2.12,2.15,2.01,2.04,71500.0],["2023-06-12",2.02,2.07,1.97,2.03,35100.0],["2023-06-13",2.065,2.14,1.97,2.018,54300.0],["2023-06-14",2.02,2.03,1.78,1.83,101400.0],["2023-06-15",1.91,1.964,1.86,1.95,41500.0],["2023-06-16",1.95,1.98,1.86,1.97,20700.0],["2023-06-20",1.9,2.05,1.83,1.9,131600.0],["2023-06-21",1.92,2.0,1.8,1.95,44600.0],["2023-06-22",1.97,2.05,1.95,1.99,189700.0],["2023-06-23",1.97,2.04,1.89,1.91,358900.0],["2023-06-26",1.89,1.95,1.84,1.85,65700.0],["2023-06-27",1.86,1.99,1.83,1.85,83500.0],["2023-06-28",1.94,1.97,1.87,1.919,92600.0],["2023-06-29",1.92,1.99,1.86,1.975,37300.0],["2023-06-30",1.95,1.99,1.9,1.96,49500.0],["2023-07-03",1.949,2.06,1.949,2.05,10900.0],["2023-07-05",2.05,2.09,2.0,2.01,15000.0],["2023-07-06",2.0,2.04,1.96,1.98,20400.0],["2023-07-07",1.94,2.061,1.86,1.86,151900.0],["2023-07-10",1.85,2.05,1.85,1.93,83900.0],["2023-07-11",1.88,2.02,1.88,1.93,64200.0],["2023-07-12",2.0,2.04,1.91,1.95,155600.0],["2023-07-13",1.89,1.97,1.85,1.92,157400.0],["2023-07-14",1.91,1.92,1.83,1.9,28600.0],["2023-07-17",1.85,1.95,1.85,1.92,39800.0],["2023-07-18",1.87,1.99,1.87,1.91,82600.0],["2023-07-19",1.969,1.969,1.87,1.89,90200.0],["2023-07-20",1.96,2.0,1.85,1.96,187400.0],["2023-07-21",2.0,2.06,1.98,2.06,27700.0],["2023-07-24",2.05,2.06,1.95,1.96,41400.0],["2023-07-25",2.0,2.0,1.9,1.94,16500.0],["2023-07-26",1.91,1.98,1.91,1.97,31500.0],["2023-07-27",1.981,1.981,1.86,1.86,38900.0],["2023-07-28",1.9,1.93,1.87,1.88,31200.0],["2023-07-31",1.93,1.985,1.88,1.91,168400.0],["2023-08-01",1.91,1.98,1.866,1.98,70300.0],["2023-08-02",1.93,1.984,1.87,1.91,64400.0],["2023-08-03",1.88,1.94,1.87,1.89,33400.0],["2023-08-04",1.87,1.925,1.865,1.89,32300.0],["2023-08-07",1.9,1.9,1.691,1.8,81200.0],["2023-08-08",1.844,1.844,1.78,1.82,23600.0],["2023-08-09",1.779,1.806,1.779,1.78,6400.0],["2023-08-10",1.77,1.814,1.76,1.76,5600.0],["2023-08-11",1.81,1.81,1.76,1.8,6200.0],["2023-08-14",1.85,1.85,1.774,1.79,17700.0],["2023-08-15",1.8,1.8,1.69,1.69,23200.0],["2023-08-16",1.69,1.71,1.68,1.7,23300.0],["2023-08-17",1.78,1.78,1.6,1.62,25900.0],["2023-08-18",1.62,1.7,1.61,1.69,44900.0],["2023-08-21",1.67,1.73,1.61,1.61,47900.0],["2023-08-22",1.63,1.63,1.52,1.59,44300.0],["2023-08-23",1.565,1.57,1.516,1.56,40900.0],["2023-08-24",1.53,1.56,1.53,1.55,19900.0],["2023-08-25",1.535,1.55,1.52,1.54,21100.0],["2023-08-28",1.52,1.6,1.52,1.59,33600.0],["2023-08-29",1.56,1.6,1.53,1.53,31400.0],["2023-08-30",1.52,1.58,1.515,1.57,58300.0],["2023-08-31",1.65,1.65,1.55,1.55,57500.0],["2023-09-01",1.57,1.597,1.538,1.55,52800.0],["2023-09-05",1.57,1.6,1.54,1.59,18200.0],["2023-09-06",1.59,1.596,1.56,1.58,25100.0],["2023-09-07",1.58,1.655,1.5,1.54,73900.0],["2023-09-08",1.53,1.53,1.44,1.47,77800.0],["2023-09-11",1.44,1.455,1.382,1.41,26300.0],["2023-09-12",1.38,1.4,1.37,1.39,39600.0],["2023-09-13",1.38,1.38,1.31,1.38,48100.0],["2023-09-14",1.4,1.4,1.38,1.4,35100.0],["2023-09-15",1.4,1.4,1.36,1.4,12300.0],["2023-09-18",1.4,1.55,1.4,1.49,66800.0],["2023-09-19",1.52,1.625,1.504,1.62,61000.0],["2023-09-20",1.63,1.66,1.52,1.53,68100.0],["2023-09-21",1.5,1.536,1.33,1.33,96600.0],["2023-09-22",1.37,1.468,1.37,1.41,29500.0],["2023-09-25",1.38,1.41,1.35,1.36,12300.0],["2023-09-26",1.33,1.37,1.195,1.25,68200.0],["2023-09-27",1.17,1.24,1.134,1.14,80200.0],["2023-09-28",1.08,1.155,1.0,1.06,170300.0],["2023-09-29",1.11,1.17,1.11,1.17,18000.0],["2023-10-02",1.21,1.239,1.143,1.19,22100.0],["2023-10-03",1.17,1.18,1.1,1.14,34000.0],["2023-10-04",1.16,1.24,1.14,1.171,21100.0],["2023-10-05",1.17,1.17,1.07,1.15,9700.0],["2023-10-06",1.15,1.15,1.06,1.12,62800.0],["2023-10-09",1.15,1.15,1.064,1.13,5300.0],["2023-10-10",1.119,1.14,1.03,1.07,44300.0],["2023-10-11",1.05,1.107,1.04,1.05,13900.0],["2023-10-12",1.09,1.09,1.042,1.08,2700.0],["2023-10-13",1.08,1.09,1.04,1.06,10300.0],["2023-10-16",1.02,1.06,1.0,1.02,29600.0],["2023-10-17",1.0,1.05,0.95,0.993,50700.0],["2023-10-18",0.964,1.0,0.95,1.0,10600.0],["2023-10-19",0.96,0.96,0.82,0.881,56400.0],["2023-10-20",0.86,0.88,0.8,0.835,67100.0],["2023-10-23",0.95,0.95,0.85,0.89,9700.0],["2023-10-24",0.88,0.905,0.833,0.9,36300.0],["2023-10-25",0.86,0.86,0.778,0.839,20000.0],["2023-10-26",0.8,0.85,0.8,0.85,16800.0],["2023-10-27",0.795,0.899,0.783,0.829,8100.0],["2023-10-30",0.869,0.869,0.829,0.83,13900.0],["2023-10-31",0.773,0.886,0.773,0.85,7300.0],["2023-11-01",0.82,0.85,0.778,0.809,7600.0],["2023-11-02",0.82,0.85,0.82,0.83,29700.0],["2023-11-03",0.87,0.87,0.813,0.82,16100.0],["2023-11-06",0.76,0.79,0.725,0.784,38600.0],["2023-11-07",0.779,0.87,0.73,0.836,44500.0],["2023-11-08",0.839,0.84,0.761,0.831,13800.0],["2023-11-09",0.799,0.799,0.731,0.76,11600.0],["2023-11-10",0.76,0.803,0.705,0.743,9500.0],["2023-11-13",0.74,0.8,0.71,0.71,13500.0],["2023-11-14",0.803,0.803,0.69,0.69,26900.0],["2023-11-15",0.792,0.792,0.72,0.72,12000.0],["2023-11-16",0.708,0.81,0.708,0.73,67500.0],["2023-11-17",0.76,0.81,0.73,0.8,47800.0],["2023-11-20",0.8,1.1,0.8,1.05,139300.0],["2023-11-21",1.02,1.05,1.0,1.04,27600.0],["2023-11-22",0.97,1.1,0.97,1.0,44800.0],["2023-11-24",1.06,1.11,1.06,1.08,38500.0],["2023-11-27",1.12,1.47,1.04,1.45,98500.0],["2023-11-28",1.5,1.538,1.13,1.17,135500.0],["2023-11-29",1.28,1.64,1.21,1.28,220600.0],["2023-11-30",1.251,1.43,1.227,1.34,79800.0],["2023-12-01",1.31,1.419,1.27,1.29,53400.0],["2023-12-04",1.27,1.38,1.27,1.32,27500.0],["2023-12-05",1.42,1.56,1.34,1.43,61100.0],["2023-12-06",1.45,1.65,1.45,1.6,186500.0],["2023-12-07",1.65,2.52,1.62,2.33,1990200.0],["2023-12-08",2.24,2.3,1.8,2.3,310500.0],["2023-12-11",2.23,2.49,2.11,2.22,128900.0],["2023-12-12",2.19,2.19,1.94,1.99,84200.0],["2023-12-13",1.98,2.03,1.75,1.895,104200.0],["2023-12-14",1.91,1.973,1.88,1.905,20200.0],["2023-12-15",1.9,1.9,1.74,1.9,49200.0],["2023-12-18",1.88,1.88,1.7,1.79,73000.0],["2023-12-19",1.75,2.0,1.75,1.86,67700.0],["2023-12-20",1.92,1.92,1.77,1.77,91400.0],["2023-12-21",1.78,1.78,1.57,1.6,195000.0],["2023-12-22",1.57,1.69,1.57,1.65,24500.0],["2023-12-26",1.68,1.95,1.68,1.95,74400.0],["2023-12-27",1.98,1.985,1.76,1.87,52100.0],["2023-12-28",1.86,1.87,1.76,1.79,46900.0],["2023-12-29",1.85,1.85,1.68,1.75,25100.0],["2024-01-02",1.71,1.74,1.52,1.55,144200.0],["2024-01-03",1.55,1.67,1.55,1.66,18300.0],["2024-01-04",1.57,1.642,1.5,1.5,35700.0],["2024-01-05",1.57,1.57,1.47,1.55,8700.0],["2024-01-08",1.61,1.625,1.47,1.55,67600.0],["2024-01-09",1.5,1.58,1.489,1.49,16000.0],["2024-01-10",1.53,1.568,1.49,1.5,13600.0],["2024-01-11",1.5,1.5,1.25,1.3,87700.0],["2024-01-12",1.29,1.42,1.29,1.34,23300.0],["2024-01-16",1.3,1.41,1.3,1.32,18300.0],["2024-01-17",1.369,1.369,1.3,1.33,5500.0],["2024-01-18",1.33,1.368,1.25,1.27,54900.0],["2024-01-19",1.26,1.33,1.26,1.32,9400.0],["2024-01-22",1.31,1.32,1.25,1.29,61000.0],["2024-01-23",1.34,1.35,1.27,1.33,28800.0],["2024-01-24",1.33,1.57,1.29,1.49,121900.0],["2024-01-25",1.46,1.58,1.39,1.54,57400.0],["2024-01-26",1.569,1.569,1.412,1.54,10900.0],["2024-01-29",1.53,1.58,1.35,1.43,44900.0],["2024-01-30",1.41,1.446,1.38,1.405,18100.0],["2024-01-31",1.415,1.43,1.316,1.4,14800.0],["2024-02-01",1.45,1.48,1.36,1.379,39000.0],["2024-02-02",1.34,1.4,1.33,1.36,12200.0],["2024-02-05",1.34,1.4,1.335,1.355,2900.0],["2024-02-06",1.33,1.35,1.33,1.33,13500.0],["2024-02-07",1.32,1.335,1.299,1.33,13100.0],["2024-02-08",1.33,1.41,1.326,1.33,32400.0],["2024-02-09",1.34,1.375,1.33,1.35,4500.0],["2024-02-12",1.365,1.51,1.35,1.46,84400.0],["2024-02-13",1.45,1.56,1.373,1.45,33200.0],["2024-02-14",1.55,1.55,1.38,1.44,28100.0],["2024-02-15",1.56,1.56,1.44,1.51,17400.0],["2024-02-16",1.5,1.52,1.4,1.48,6500.0],["2024-02-20",1.54,1.54,1.465,1.53,8700.0],["2024-02-21",1.5,1.5,1.42,1.5,8200.0],["2024-02-22",1.53,1.58,1.5,1.5,12600.0],["2024-02-23",1.57,1.57,1.3,1.55,38500.0],["2024-02-26",1.56,1.56,1.392,1.5,24400.0],["2024-02-27",1.47,1.564,1.461,1.55,11300.0],["2024-02-28",1.5,1.57,1.46,1.49,19200.0],["2024-02-29",1.525,1.54,1.43,1.515,15700.0],["2024-03-01",1.57,1.57,1.44,1.49,7200.0],["2024-03-04",1.57,2.29,1.57,2.18,707500.0],["2024-03-05",2.26,2.28,1.9,2.1,196000.0],["2024-03-06",2.01,2.35,1.857,2.2,185800.0],["2024-03-07",2.14,2.2,2.0,2.08,41600.0],["2024-03-08",2.11,2.296,1.81,2.03,88600.0],["2024-03-11",2.0,2.0,1.82,1.92,15000.0],["2024-03-12",1.87,1.94,1.7,1.78,48500.0],["2024-03-13",1.845,1.922,1.68,1.71,36100.0],["2024-03-14",1.818,1.834,1.73,1.81,13300.0],["2024-03-15",1.83,1.83,1.76,1.83,8800.0],["2024-03-18",1.84,1.84,1.76,1.83,11300.0],["2024-03-19",1.8,1.82,1.761,1.8,11200.0],["2024-03-20",1.72,1.79,1.5,1.72,25800.0],["2024-03-21",1.68,1.78,1.577,1.715,16700.0],["2024-03-22",1.72,1.77,1.6,1.66,38300.0],["2024-03-25",1.63,1.643,1.58,1.62,12700.0],["2024-03-26",1.65,1.72,1.65,1.68,16500.0],["2024-03-27",1.67,1.7,1.65,1.69,4300.0],["2024-03-28",1.665,1.7,1.66,1.7,4900.0],["2024-04-01",1.77,1.77,1.53,1.59,24800.0],["2024-04-02",1.62,1.62,1.56,1.59,6700.0],["2024-04-03",1.59,1.59,1.53,1.55,19200.0],["2024-04-04",1.56,1.56,1.52,1.56,4400.0],["2024-04-05",1.535,1.63,1.53,1.55,20400.0],["2024-04-08",1.62,1.62,1.411,1.51,230500.0],["2024-04-09",1.46,1.53,1.46,1.51,13400.0],["2024-04-10",1.5,1.58,1.402,1.48,92900.0],["2024-04-11",1.43,1.53,1.43,1.53,12700.0],["2024-04-12",1.51,1.53,1.48,1.52,12300.0],["2024-04-15",1.53,1.58,1.4,1.45,40400.0],["2024-04-16",1.44,1.5,1.4,1.49,18700.0],["2024-04-17",1.4,1.45,1.3,1.32,72500.0],["2024-04-18",1.2,1.3,1.122,1.18,96000.0],["2024-04-19",1.16,1.282,1.156,1.23,51700.0],["2024-04-22",1.15,1.26,1.15,1.2,33100.0],["2024-04-23",1.18,1.313,1.18,1.25,23600.0],["2024-04-24",1.18,1.28,1.17,1.22,26800.0],["2024-04-25",1.243,1.28,1.19,1.19,20900.0],["2024-04-26",1.28,1.28,1.22,1.24,29300.0],["2024-04-29",1.24,1.27,1.23,1.27,15800.0],["2024-04-30",1.25,1.25,1.19,1.22,18500.0],["2024-05-01",1.12,1.3,1.12,1.185,95500.0],["2024-05-02",1.18,1.23,1.17,1.18,37900.0],["2024-05-03",1.18,1.26,1.18,1.21,43600.0],["2024-05-06",1.21,1.25,1.16,1.19,24800.0],["2024-05-07",1.21,1.28,1.2,1.28,29500.0],["2024-05-08",1.25,1.83,1.25,1.4,429800.0],["2024-05-09",1.413,1.58,1.413,1.55,79200.0],["2024-05-10",1.5,1.548,1.47,1.47,25300.0],["2024-05-13",1.45,1.464,1.41,1.41,21300.0],["2024-05-14",1.41,1.52,1.408,1.52,24800.0],["2024-05-15",1.485,1.564,1.485,1.53,21300.0],["2024-05-16",1.46,1.51,1.417,1.445,37500.0],["2024-05-17",1.49,1.496,1.44,1.48,3600.0],["2024-05-20",1.45,1.5,1.45,1.49,4600.0],["2024-05-21",1.45,1.55,1.43,1.465,45700.0],["2024-05-22",1.42,1.54,1.39,1.39,17700.0],["2024-05-23",1.31,1.32,1.05,1.09,203200.0],["2024-05-24",1.08,1.15,1.08,1.13,29800.0],["2024-05-28",1.1,1.17,1.1,1.14,29900.0],["2024-05-29",1.1,1.19,1.1,1.15,21000.0],["2024-05-30",1.15,1.18,1.11,1.12,16500.0],["2024-05-31",1.1,1.14,1.1,1.12,7300.0],["2024-06-03",1.17,1.173,1.05,1.1,63300.0],["2024-06-04",1.07,1.12,1.002,1.03,28600.0],["2024-06-05",1.04,1.13,1.04,1.095,15800.0],["2024-06-06",1.14,1.14,1.08,1.09,6700.0],["2024-06-07",1.09,1.117,1.08,1.1,22500.0],["2024-06-10",1.08,1.14,1.08,1.12,19000.0],["2024-06-11",1.1,1.15,1.08,1.101,56800.0],["2024-06-12",1.11,1.13,1.08,1.1,38000.0],["2024-06-13",1.09,1.11,1.08,1.09,27000.0],["2024-06-14",1.06,1.1,1.06,1.08,26100.0],["2024-06-17",1.08,1.16,1.08,1.08,7900.0],["2024-06-18",1.09,1.1,1.08,1.08,7500.0],["2024-06-20",1.08,1.15,1.03,1.1,33800.0],["2024-06-21",1.07,1.1,1.05,1.05,4500.0],["2024-06-24",1.02,1.06,1.02,1.02,26400.0],["2024-06-25",1.045,1.07,1.01,1.02,12100.0],["2024-06-26",0.97,1.05,0.97,1.01,43500.0],["2024-06-27",1.01,1.07,1.0,1.04,16300.0],["2024-06-28",1.02,1.08,1.0,1.04,17200.0],["2024-07-01",1.04,1.06,1.01,1.03,21100.0],["2024-07-02",1.01,1.05,1.0,1.041,3900.0],["2024-07-03",1.0,1.07,1.0,1.01,6000.0],["2024-07-05",1.0,1.079,0.98,1.04,23700.0],["2024-07-08",1.01,1.06,0.98,0.98,17700.0],["2024-07-09",0.98,1.05,0.98,1.03,8500.0],["2024-07-10",1.04,1.08,1.0,1.08,27300.0],["2024-07-11",1.08,1.15,1.04,1.11,32000.0],["2024-07-12",1.09,1.47,1.084,1.42,342900.0],["2024-07-15",1.41,1.41,1.2,1.24,65700.0],["2024-07-16",1.22,1.23,1.1,1.165,90200.0],["2024-07-17",1.18,1.35,1.18,1.21,53100.0],["2024-07-18",1.25,1.26,1.21,1.235,13000.0],["2024-07-19",1.27,1.27,1.15,1.15,28600.0],["2024-07-22",1.15,1.22,1.15,1.2,55800.0],["2024-07-23",1.2,1.2,1.15,1.15,59700.0],["2024-07-24",1.17,1.17,1.1,1.11,18000.0],["2024-07-25",1.1,1.2,1.1,1.13,53200.0],["2024-07-26",1.13,1.28,1.1,1.21,159500.0],["2024-07-29",1.2,1.2,1.1,1.1,66100.0],["2024-07-30",1.1,1.159,1.03,1.03,38300.0],["2024-07-31",1.08,1.11,1.02,1.02,69500.0],["2024-08-01",1.02,1.07,0.97,0.97,92100.0],["2024-08-02",1.0,1.02,0.97,0.999,54500.0],["2024-08-05",0.999,1.04,0.72,1.0,179300.0],["2024-08-06",1.0,1.03,0.9,0.982,68600.0],["2024-08-07",1.03,1.03,0.901,0.94,86100.0],["2024-08-08",1.03,1.03,0.87,0.928,103000.0],["2024-08-09",1.0,1.02,0.97,1.02,39500.0],["2024-08-12",1.03,1.03,0.943,1.02,24400.0],["2024-08-13",1.03,1.03,0.98,1.0,32700.0],["2024-08-14",1.0,1.014,0.99,1.0,6900.0],["2024-08-15",1.0,1.03,0.99,1.02,17200.0],["2024-08-16",1.0,1.1,1.0,1.09,56400.0],["2024-08-19",1.09,1.19,1.03,1.06,268000.0],["2024-08-20",1.03,1.14,1.01,1.07,160100.0],["2024-08-21",1.05,1.1,0.94,1.03,172900.0],["2024-08-22",1.01,1.05,1.01,1.02,82100.0],["2024-08-23",1.06,1.06,1.02,1.05,41400.0],["2024-08-26",1.05,1.06,1.01,1.02,47600.0],["2024-08-27",1.055,1.055,0.98,0.996,36900.0],["2024-08-28",1.0,1.05,0.97,0.99,46800.0],["2024-08-29",0.99,1.03,0.965,0.985,36000.0],["2024-08-30",0.97,1.01,0.96,0.975,48800.0],["2024-09-03",0.963,1.0,0.94,0.96,73600.0],["2024-09-04",0.969,1.03,0.96,1.0,94900.0],["2024-09-05",0.99,1.02,0.985,1.02,11000.0],["2024-09-06",1.02,1.03,0.99,1.0,173700.0],["2024-09-09",0.99,1.06,0.98,1.0,55000.0],["2024-09-10",1.0,1.02,0.999,1.0,60500.0],["2024-09-11",1.01,1.035,1.0,1.02,42700.0],["2024-09-12",1.01,1.05,1.01,1.03,11400.0],["2024-09-13",1.05,1.08,1.02,1.05,316000.0],["2024-09-16",1.03,1.1,1.03,1.04,139300.0],["2024-09-17",1.03,1.1,1.03,1.07,40400.0],["2024-09-18",1.09,1.1,1.05,1.09,52300.0],["2024-09-19",1.08,1.145,1.08,1.12,55000.0],["2024-09-20",1.1,1.18,1.1,1.11,278900.0],["2024-09-23",1.1,1.11,1.0,1.0,139400.0],["2024-09-24",1.05,1.05,0.99,1.0,114500.0],["2024-09-25",0.99,0.99,0.94,0.975,64300.0],["2024-09-26",0.99,1.0,0.962,1.0,28900.0],["2024-09-27",1.0,1.09,0.999,1.06,80100.0],["2024-09-30",1.08,1.08,0.99,1.03,31400.0],["2024-10-01",1.0,1.03,0.99,0.995,12200.0],["2024-10-02",1.0,1.01,0.99,1.001,37000.0],["2024-10-03",1.03,1.05,0.979,1.0,16200.0],["2024-10-04",1.04,1.04,0.99,1.0,39200.0],["2024-10-07",0.99,1.05,0.99,0.999,43500.0],["2024-10-08",1.03,1.03,0.965,0.97,71200.0],["2024-10-09",1.0,1.04,0.98,1.0,42300.0],["2024-10-10",0.97,1.03,0.97,1.01,9100.0],["2024-10-11",1.0,1.01,0.98,1.0,8700.0],["2024-10-14",1.0,1.01,0.97,0.985,41800.0],["2024-10-15",1.0,1.0,0.98,0.984,13500.0],["2024-10-16",0.989,1.02,0.985,1.0,40700.0],["2024-10-17",1.0,1.01,0.99,1.01,15600.0],["2024-10-18",0.993,1.01,0.98,1.01,284100.0],["2024-10-21",1.01,1.01,0.98,0.995,23600.0],["2024-10-22",1.0,1.01,0.99,1.01,33600.0],["2024-10-23",1.0,1.01,0.99,1.0,88800.0],["2024-10-24",1.0,1.0,0.99,0.992,20600.0],["2024-10-25",0.98,1.0,0.95,0.984,26200.0],["2024-10-28",1.01,1.01,0.98,1.01,10600.0],["2024-10-29",0.99,1.0,0.96,0.99,19300.0],["2024-10-30",0.968,1.01,0.96,0.971,37700.0],["2024-10-31",0.99,1.0,0.98,0.985,23400.0],["2024-11-01",0.975,0.995,0.97,0.97,7200.0],["2024-11-04",0.99,1.0,0.95,0.955,33300.0],["2024-11-05",0.955,0.975,0.93,0.938,46000.0],["2024-11-06",0.955,0.975,0.938,0.95,61300.0],["2024-11-07",0.99,1.0,0.93,0.971,106500.0],["2024-11-08",0.985,0.985,0.943,0.978,34200.0],["2024-11-11",1.0,1.06,0.995,1.05,103500.0],["2024-11-12",1.08,1.09,0.998,1.01,130000.0],["2024-11-13",1.0,1.06,1.0,1.015,142700.0],["2024-11-14",1.04,1.05,1.0,1.01,152400.0],["2024-11-15",0.98,1.05,0.98,0.99,146100.0],["2024-11-18",0.99,1.02,0.98,1.01,75400.0],["2024-11-19",1.01,1.02,0.985,1.0,97300.0],["2024-11-20",1.01,1.32,1.0,1.32,614300.0],["2024-11-21",1.32,1.34,1.2,1.27,206000.0],["2024-11-22",1.28,1.45,1.2,1.4,262800.0],["2024-11-25",1.4,1.41,1.31,1.4,179900.0],["2024-11-26",1.41,1.43,1.35,1.39,115800.0],["2024-11-27",1.4,1.49,1.31,1.455,290600.0],["2024-11-29",1.42,2.15,1.42,1.97,1076500.0],["2024-12-02",2.02,2.2,1.74,1.8,603300.0],["2024-12-03",1.79,2.05,1.776,1.96,336400.0],["2024-12-04",2.05,2.72,2.02,2.61,1006300.0],["2024-12-05",2.82,3.9,2.76,3.14,5783100.0],["2024-12-06",3.55,4.1,3.35,3.92,5500000.0],["2024-12-09",4.75,5.49,4.62,4.74,8181900.0],["2024-12-10",4.24,4.433,3.62,3.98,2671800.0],["2024-12-11",4.0,4.25,3.87,3.98,1875700.0],["2024-12-12",4.03,4.03,3.22,3.49,1825100.0],["2024-12-13",3.54,3.66,3.5,3.505,804900.0],["2024-12-16",3.26,4.085,3.1,4.02,1729100.0],["2024-12-17",4.16,4.16,3.73,3.875,860600.0],["2024-12-18",3.8,3.805,3.36,3.4,1280200.0],["2024-12-19",3.57,3.7,3.25,3.27,671500.0],["2024-12-20",3.16,3.48,3.07,3.07,584800.0],["2024-12-23",3.1,3.25,3.072,3.1,590100.0],["2024-12-24",3.18,3.67,3.12,3.29,999200.0],["2024-12-26",3.36,3.92,3.242,3.89,1531500.0],["2024-12-27",3.79,4.09,3.41,3.68,1366700.0],["2024-12-30",3.75,3.88,3.34,3.41,750700.0],["2024-12-31",3.35,3.37,2.8,2.85,705300.0],["2025-01-02",3.09,3.26,3.02,3.05,494500.0],["2025-01-03",3.48,3.491,3.05,3.17,1127900.0],["2025-01-06",3.37,3.448,3.23,3.29,564100.0],["2025-01-07",3.5,3.5,3.23,3.31,814500.0],["2025-01-08",3.24,3.3,2.94,3.17,696000.0],["2025-01-10",3.0,3.29,2.94,2.96,556100.0],["2025-01-13",2.9,2.98,2.655,2.74,551600.0],["2025-01-14",2.92,2.99,2.81,2.89,176600.0],["2025-01-15",2.9,2.98,2.8,2.86,501300.0],["2025-01-16",2.89,2.92,2.84,2.88,227300.0],["2025-01-17",2.9,2.939,2.84,2.9,229200.0],["2025-01-21",3.14,3.31,2.81,2.88,1159200.0],["2025-01-22",2.9,2.97,2.85,2.9,393900.0],["2025-01-23",2.95,2.965,2.84,2.88,295100.0],["2025-01-24",2.93,3.2,2.83,3.0,786500.0],["2025-01-27",2.9,3.03,2.74,2.85,405500.0],["2025-01-28",2.73,2.89,2.73,2.82,362600.0],["2025-01-29",2.82,2.88,2.67,2.72,342300.0],["2025-01-30",2.81,2.88,2.72,2.78,256000.0],["2025-01-31",2.82,2.873,2.773,2.8,206900.0],["2025-02-03",2.8,2.85,2.73,2.8,383600.0],["2025-02-04",2.81,2.83,2.75,2.78,375000.0],["2025-02-05",3.02,3.12,2.78,3.04,1244000.0],["2025-02-06",3.1,3.39,3.085,3.37,1644500.0],["2025-02-07",3.51,3.8,3.26,3.69,1980200.0],["2025-02-10",4.04,4.6,3.91,4.51,3165700.0],["2025-02-11",5.055,5.12,4.03,4.09,3522800.0],["2025-02-12",3.81,4.22,3.6,4.045,1427600.0],["2025-02-13",4.3,4.75,4.21,4.74,1313600.0],["2025-02-14",4.89,4.89,4.46,4.54,1283100.0],["2025-02-18",4.64,4.65,4.16,4.33,1167300.0],["2025-02-19",4.27,4.318,3.88,3.93,805000.0],["2025-02-20",3.85,4.02,3.69,4.01,753900.0],["2025-02-21",3.94,3.94,3.55,3.555,649700.0],["2025-02-24",3.45,3.61,3.22,3.245,699800.0],["2025-02-25",3.21,3.23,2.945,3.035,619300.0],["2025-02-26",3.09,3.275,2.99,3.03,383400.0],["2025-02-27",3.12,3.14,2.81,2.84,592200.0],["2025-02-28",2.85,3.06,2.77,3.06,538900.0],["2025-03-03",3.17,3.188,2.78,2.85,421000.0],["2025-03-04",2.76,2.81,2.6,2.66,614500.0],["2025-03-05",2.73,3.42,2.71,3.29,1255400.0],["2025-03-06",3.2,3.3,2.94,2.95,962900.0],["2025-03-07",2.91,2.97,2.86,2.925,444000.0],["2025-03-10",3.0,3.0,2.725,2.79,681500.0],["2025-03-11",2.96,2.98,2.87,2.95,528300.0],["2025-03-12",3.2,3.925,3.0,3.65,2621200.0],["2025-03-13",3.82,3.875,3.17,3.37,1347300.0],["2025-03-14",3.67,3.74,3.441,3.575,500800.0],["2025-03-17",3.55,4.3,3.54,4.06,1414100.0],["2025-03-18",4.01,4.1,3.729,3.86,771500.0],["2025-03-19",4.06,4.165,3.835,4.15,632300.0],["2025-03-20",3.95,4.105,3.91,4.0,544300.0],["2025-03-21",3.79,3.89,3.65,3.79,508300.0],["2025-03-24",3.91,4.12,3.89,4.04,614300.0],["2025-03-25",3.75,3.93,3.685,3.91,695500.0],["2025-03-26",3.91,3.99,3.63,3.75,486000.0],["2025-03-27",3.73,4.34,3.7,4.2,1005200.0],["2025-03-28",4.16,4.17,3.715,3.75,611800.0],["2025-03-31",3.61,3.657,3.46,3.57,627100.0],["2025-04-01",3.59,3.71,3.45,3.59,296500.0],["2025-04-02",3.49,3.7,3.45,3.62,226400.0],["2025-04-03",3.41,3.54,3.24,3.285,355100.0],["2025-04-04",3.17,3.39,3.0,3.38,568300.0],["2025-04-07",3.35,3.65,3.177,3.51,241600.0],["2025-04-08",3.6,3.644,2.97,3.04,895100.0],["2025-04-09",3.17,3.62,3.12,3.52,551500.0],["2025-04-10",3.37,3.8,3.33,3.78,596000.0],["2025-04-11",3.66,3.78,3.49,3.75,397600.0],["2025-04-14",3.98,4.54,3.9,4.47,1965700.0],["2025-04-15",4.09,4.14,3.75,3.91,1412500.0],["2025-04-16",3.73,4.22,3.73,4.0,640000.0],["2025-04-17",3.94,4.17,3.87,3.89,462300.0],["2025-04-21",3.79,3.84,3.36,3.365,804900.0],["2025-04-22",3.5,3.645,3.4,3.61,408600.0],["2025-04-23",3.84,3.85,3.63,3.74,420100.0],["2025-04-24",3.72,3.88,3.59,3.61,341300.0],["2025-04-25",3.73,3.79,3.61,3.71,399400.0],["2025-04-28",3.99,4.39,3.79,3.92,1267400.0],["2025-04-29",3.92,4.168,3.85,4.04,712900.0],["2025-04-30",3.85,4.205,3.68,4.12,885600.0],["2025-05-01",4.23,4.4,3.95,4.03,963400.0],["2025-05-02",4.04,4.86,4.04,4.72,2441600.0],["2025-05-05",4.64,4.78,4.32,4.37,1289700.0],["2025-05-06",4.29,4.41,4.1,4.21,957700.0],["2025-05-07",4.3,4.38,3.96,4.03,769200.0],["2025-05-08",4.19,4.33,4.13,4.23,840200.0],["2025-05-09",4.25,4.297,4.02,4.27,717000.0],["2025-05-12",4.41,4.83,4.08,4.15,1419700.0],["2025-05-13",4.32,4.49,4.05,4.09,1039500.0],["2025-05-14",4.0,4.21,3.75,4.15,1703700.0],["2025-05-15",4.18,4.94,4.171,4.66,3989100.0],["2025-05-16",4.86,4.92,4.1,4.14,6211400.0],["2025-05-19",4.07,4.08,3.89,3.945,1938100.0],["2025-05-20",4.035,4.27,3.9,4.04,2145600.0],["2025-05-21",4.15,4.15,3.71,3.77,3108600.0],["2025-05-22",3.8,3.8,3.605,3.71,1884800.0],["2025-05-23",3.71,3.72,3.55,3.65,1766400.0],["2025-05-27",3.99,4.19,3.85,4.17,2836600.0],["2025-05-28",4.18,4.246,3.88,3.92,1741600.0],["2025-05-29",3.88,3.9,3.73,3.74,1337000.0],["2025-05-30",3.72,3.785,3.65,3.69,1249000.0],["2025-06-02",3.69,3.81,3.62,3.71,1200000.0],["2025-06-03",3.67,3.805,3.63,3.64,1773400.0],["2025-06-04",3.62,3.655,3.41,3.55,1614400.0],["2025-06-05",3.51,3.75,3.2,3.53,2120400.0],["2025-06-06",3.48,3.64,3.45,3.48,959800.0],["2025-06-09",3.56,3.66,3.46,3.51,1156300.0],["2025-06-10",3.5,3.63,3.48,3.6,1294100.0],["2025-06-11",3.58,3.7,3.29,3.32,2074000.0],["2025-06-12",3.25,3.38,3.175,3.21,1177700.0],["2025-06-13",3.155,3.335,3.12,3.22,997100.0],["2025-06-16",3.31,3.475,3.31,3.42,882600.0],["2025-06-17",3.39,3.44,3.295,3.31,1039700.0],["2025-06-18",3.35,3.54,3.3,3.52,1219600.0],["2025-06-20",3.47,3.55,3.41,3.55,1360400.0],["2025-06-23",3.55,3.64,3.375,3.54,1533900.0],["2025-06-24",3.59,3.63,3.435,3.61,1396400.0],["2025-06-25",3.69,3.69,3.43,3.46,1100300.0],["2025-06-26",3.5,3.775,3.5,3.73,1536500.0],["2025-06-27",3.74,3.78,3.58,3.76,10974700.0],["2025-06-30",3.9,3.93,3.58,3.62,1812200.0],["2025-07-01",3.61,3.659,3.44,3.47,1128500.0],["2025-07-02",3.45,3.6,3.44,3.54,819100.0],["2025-07-03",3.48,3.6,3.46,3.56,712400.0],["2025-07-07",3.5,3.5,3.305,3.35,1270500.0],["2025-07-08",3.37,3.389,3.2,3.37,1486800.0],["2025-07-09",3.38,3.45,3.331,3.44,641500.0],["2025-07-10",3.43,3.5,3.31,3.35,715200.0],["2025-07-11",3.32,3.374,3.24,3.28,926500.0],["2025-07-14",3.26,3.415,3.25,3.36,797500.0],["2025-07-15",3.4,3.61,3.352,3.58,1183500.0],["2025-07-16",3.52,3.74,3.46,3.72,1519600.0],["2025-07-17",3.69,3.84,3.61,3.67,1825700.0],["2025-07-18",3.66,3.67,3.49,3.51,988100.0],["2025-07-21",3.65,3.92,3.421,3.43,2196100.0],["2025-07-22",3.65,3.65,3.39,3.62,1782400.0],["2025-07-23",3.66,3.77,3.495,3.56,1139400.0],["2025-07-24",3.51,3.605,3.5,3.54,804700.0],["2025-07-25",3.56,3.6,3.45,3.56,706600.0],["2025-07-28",3.64,3.64,3.47,3.55,841000.0],["2025-07-29",3.56,3.62,3.39,3.39,1063300.0],["2025-07-30",3.44,3.525,3.34,3.38,670300.0],["2025-07-31",3.405,3.425,3.26,3.28,807900.0],["2025-08-01",3.23,3.37,3.15,3.26,1338300.0],["2025-08-04",3.34,3.43,3.3,3.38,883500.0],["2025-08-05",3.44,3.55,3.35,3.52,985500.0],["2025-08-06",3.47,3.52,3.402,3.44,744200.0],["2025-08-07",3.46,3.52,3.35,3.38,895900.0],["2025-08-08",3.39,3.54,3.33,3.43,943000.0],["2025-08-11",3.41,3.435,3.23,3.28,1297200.0],["2025-08-12",3.28,3.495,3.28,3.48,1005500.0],["2025-08-13",3.56,3.85,3.51,3.61,3220600.0],["2025-08-14",3.66,3.87,3.54,3.72,3320700.0],["2025-08-15",3.72,3.74,3.38,3.71,2350400.0],["2025-08-18",3.56,3.71,3.48,3.57,1676100.0],["2025-08-19",3.56,3.58,3.32,3.42,1444700.0],["2025-08-20",3.34,3.4,3.25,3.36,1164900.0],["2025-08-21",3.33,3.6,3.33,3.55,1616900.0],["2025-08-22",3.48,3.63,3.435,3.51,1482000.0],["2025-08-25",3.44,3.729,3.388,3.61,1528000.0],["2025-08-26",3.59,3.78,3.53,3.75,1734700.0],["2025-08-27",3.74,3.77,3.58,3.66,1236400.0],["2025-08-28",3.67,3.69,3.56,3.62,533300.0],["2025-08-29",3.6,3.77,3.55,3.73,1127100.0],["2025-09-02",3.55,3.68,3.52,3.59,1097900.0],["2025-09-03",3.61,3.79,3.58,3.58,1710600.0],["2025-09-04",3.58,3.6,3.35,3.46,1473000.0],["2025-09-05",3.42,3.515,3.37,3.5,1032400.0],["2025-09-08",3.48,3.635,3.45,3.6,1014800.0],["2025-09-09",3.57,3.75,3.53,3.72,1259900.0],["2025-09-10",3.76,3.817,3.53,3.54,1527700.0],["2025-09-11",3.58,3.8,3.55,3.74,1106600.0],["2025-09-12",3.82,4.12,3.73,3.83,4926700.0],["2025-09-15",3.99,4.07,3.64,3.73,3977900.0],["2025-09-16",3.74,3.835,3.62,3.77,1606300.0],["2025-09-17",3.74,3.765,3.481,3.53,2666200.0],["2025-09-18",3.59,3.67,3.535,3.55,1912600.0],["2025-09-19",3.57,3.82,3.565,3.66,4581800.0],["2025-09-22",3.61,3.78,3.53,3.64,2805400.0],["2025-09-23",3.69,4.0,3.62,3.74,3542900.0],["2025-09-24",3.76,3.81,3.61,3.71,1949600.0],["2025-09-25",3.59,3.62,3.32,3.36,3616500.0],["2025-09-26",3.44,3.5,3.35,3.355,1559100.0],["2025-09-29",3.36,3.43,3.29,3.32,1603300.0],["2025-09-30",3.33,3.354,3.23,3.28,1297400.0],["2025-10-01",3.31,3.44,3.3,3.33,1330800.0],["2025-10-02",3.37,3.51,3.3,3.51,1494900.0],["2025-10-03",3.51,3.685,3.44,3.5,1990700.0],["2025-10-06",3.54,3.85,3.465,3.77,2538300.0],["2025-10-07",3.72,3.74,3.45,3.63,2381500.0],["2025-10-08",3.62,4.06,3.59,4.04,5071700.0],["2025-10-09",4.02,4.305,3.93,4.03,4281000.0],["2025-10-10",4.03,4.035,3.38,3.39,4780400.0],["2025-10-13",3.5,3.54,3.36,3.375,3946800.0],["2025-10-14",3.39,4.01,3.27,3.91,5972300.0],["2025-10-15",3.96,4.16,3.92,4.14,4684500.0],["2025-10-16",3.415,3.42,2.9,2.91,34946500.0],["2025-10-17",3.0,3.0,2.66,2.72,14015000.0],["2025-10-20",2.81,2.81,2.45,2.52,9437400.0],["2025-10-21",2.51,2.52,2.21,2.32,7998700.0],["2025-10-22",2.25,2.31,2.124,2.14,8927700.0],["2025-10-23",2.13,2.305,2.12,2.22,5888300.0],["2025-10-24",2.27,2.33,2.165,2.2,3985500.0],["2025-10-27",2.22,2.3,2.015,2.04,6314100.0],["2025-10-28",2.02,2.04,1.86,1.9,9652200.0],["2025-10-29",1.87,1.905,1.82,1.86,4865800.0],["2025-10-30",1.8,1.86,1.76,1.8,3834700.0],["2025-10-31",1.88,1.92,1.83,1.91,4086400.0],["2025-11-03",1.99,1.99,1.795,1.88,4166000.0],["2025-11-04",1.8,1.84,1.7,1.7,3424900.0],["2025-11-05",1.69,1.81,1.67,1.75,3820000.0],["2025-11-06",1.71,1.74,1.6,1.61,3099200.0],["2025-11-07",1.51,1.67,1.5,1.65,2719700.0],["2025-11-10",1.71,1.72,1.585,1.6,2135900.0],["2025-11-11",1.58,1.645,1.58,1.62,1387300.0],["2025-11-12",1.61,1.665,1.59,1.63,1180200.0],["2025-11-13",1.59,1.62,1.5,1.51,2504100.0],["2025-11-14",1.45,1.54,1.44,1.5,2140000.0],["2025-11-17",1.5,1.5,1.365,1.39,2932600.0],["2025-11-18",1.36,1.39,1.32,1.36,2225700.0],["2025-11-19",1.37,1.4,1.295,1.32,1880200.0],["2025-11-20",1.36,1.41,1.26,1.27,2302500.0],["2025-11-21",1.26,1.385,1.255,1.36,2311800.0],["2025-11-24",1.39,1.52,1.385,1.46,3433200.0],["2025-11-25",1.48,1.55,1.45,1.53,3065800.0],["2025-11-26",1.57,1.7,1.54,1.66,3763500.0],["2025-11-28",1.74,1.75,1.621,1.65,2704400.0],["2025-12-01",1.6,1.66,1.565,1.6,1790100.0],["2025-12-02",1.63,1.635,1.55,1.56,1243100.0],["2025-12-03",1.6,1.635,1.56,1.61,2874200.0],["2025-12-04",1.63,1.78,1.595,1.75,3474700.0],["2025-12-05",1.73,1.74,1.68,1.69,1804100.0],["2025-12-08",1.73,1.75,1.65,1.75,1993300.0],["2025-12-09",1.76,1.9,1.75,1.89,4183600.0],["2025-12-10",1.92,2.08,1.86,2.05,6247700.0],["2025-12-11",2.05,2.25,2.025,2.22,6383200.0],["2025-12-12",2.24,2.325,2.035,2.06,5095700.0],["2025-12-15",2.06,2.08,1.89,1.89,3401800.0],["2025-12-16",1.91,2.04,1.91,1.97,2726400.0],["2025-12-17",2.04,2.07,1.805,1.83,3204900.0],["2025-12-18",1.86,1.92,1.8,1.81,3382700.0],["2025-12-19",1.88,2.119,1.855,2.06,7145900.0],["2025-12-22",2.13,2.25,2.065,2.14,5367900.0],["2025-12-23",2.08,2.08,1.945,2.02,3679000.0],["2025-12-24",2.01,2.25,1.99,2.19,3428500.0],["2025-12-26",2.14,2.18,1.96,2.005,2971500.0],["2025-12-29",1.92,1.956,1.85,1.91,4041400.0],["2025-12-30",1.89,1.89,1.825,1.85,2591100.0],["2025-12-31",1.82,1.945,1.82,1.87,2148500.0],["2026-01-02",1.94,1.97,1.84,1.96,2574600.0],["2026-01-05",2.01,2.37,2.01,2.29,7995700.0],["2026-01-06",2.27,2.32,2.12,2.19,3548300.0],["2026-01-07",2.18,2.46,2.08,2.4,7073200.0],["2026-01-08",2.53,2.98,2.46,2.92,17364100.0],["2026-01-09",3.12,3.12,2.9,3.01,11277700.0],["2026-01-12",3.23,3.68,3.1,3.61,20697700.0],["2026-01-13",3.71,3.81,3.4,3.57,14842700.0],["2026-01-14",3.505,3.755,3.4,3.66,9479000.0],["2026-01-15",3.66,3.83,3.44,3.49,8250800.0],["2026-01-16",3.52,3.825,3.4,3.56,10358400.0],["2026-01-20",3.4,3.94,3.33,3.64,14562600.0],["2026-01-21",3.9,4.08,3.275,3.59,13658000.0],["2026-01-22",3.7,4.65,3.68,4.56,19115100.0],["2026-01-23",4.57,5.29,4.36,5.25,18797100.0],["2026-01-26",5.005,5.03,4.22,4.58,22915600.0],["2026-01-27",4.975,5.71,4.48,5.5,25515500.0],["2026-01-28",5.49,5.79,5.17,5.37,18096900.0],["2026-01-29",5.3,5.93,4.93,5.24,24862100.0],["2026-01-30",5.0,5.738,4.55,4.6,17484300.0],["2026-02-02",4.38,4.73,3.59,3.68,24096300.0],["2026-02-03",3.86,4.19,3.64,4.18,12082700.0],["2026-02-04",4.165,4.165,3.74,3.76,8592900.0],["2026-02-05",3.58,3.89,3.34,3.39,9179400.0],["2026-02-06",3.51,3.73,3.19,3.6,8466900.0],["2026-02-09",3.58,3.64,3.37,3.49,5346400.0],["2026-02-10",3.48,3.579,3.3,3.32,4542500.0],["2026-02-11",3.42,3.46,3.09,3.22,4651100.0],["2026-02-12",3.2,3.24,2.79,2.85,9932300.0],["2026-02-13",2.84,3.34,2.83,3.14,5923900.0],["2026-02-17",3.02,3.02,2.73,2.87,4919800.0],["2026-02-18",3.11,3.29,3.01,3.125,5642100.0],["2026-02-19",3.04,3.28,2.98,3.26,3680400.0],["2026-02-20",3.42,3.999,3.42,3.56,11652400.0],["2026-02-23",3.464,3.492,3.15,3.21,5484200.0],["2026-02-24",3.21,3.345,3.06,3.23,3016100.0],["2026-02-25",3.25,3.38,3.15,3.21,3588300.0],["2026-02-26",3.13,3.31,3.06,3.19,3559100.0],["2026-02-27",3.07,3.119,2.93,3.0,3362600.0],["2026-03-02",3.0,3.3,3.0,3.17,4283200.0],["2026-03-03",3.03,3.23,2.93,3.12,4407500.0],["2026-03-04",3.18,3.439,3.132,3.38,4799900.0],["2026-03-05",3.32,3.358,3.11,3.2,3551100.0],["2026-03-06",3.1,3.39,3.03,3.09,3392000.0],["2026-03-09",3.0,3.19,2.94,3.17,2936800.0],["2026-03-10",3.1,3.17,3.02,3.1,2728700.0],["2026-03-11",3.07,3.39,3.02,3.11,4202400.0],["2026-03-12",3.06,3.115,2.93,3.0,3130700.0],["2026-03-13",3.14,3.17,2.92,2.97,3043700.0],["2026-03-16",3.01,3.07,2.87,2.92,3382900.0],["2026-03-17",2.89,3.03,2.87,3.02,2296100.0],["2026-03-18",2.95,3.045,2.901,2.96,2803200.0],["2026-03-19",3.1,3.37,3.0,3.28,9023800.0],["2026-03-20",3.33,4.17,3.32,3.59,19647400.0],["2026-03-23",3.72,5.07,3.64,4.96,23574700.0],["2026-03-24",4.82,5.76,4.78,5.38,26308700.0],["2026-03-25",5.45,6.835,5.41,6.22,27819400.0],["2026-03-26",5.75,6.72,5.63,6.42,20936800.0],["2026-03-27",5.96,6.25,5.56,5.93,14719600.0],["2026-03-30",5.91,5.92,4.85,4.97,15594900.0],["2026-03-31",4.75,5.79,4.63,5.44,20785300.0],["2026-04-01",5.72,6.105,5.44,5.71,17588900.0],["2026-04-02",5.53,6.92,5.52,6.77,21337400.0],["2026-04-06",6.78,7.19,6.43,7.05,14877800.0],["2026-04-07",6.79,7.18,6.65,6.95,10817400.0],["2026-04-08",7.42,7.55,6.73,6.89,14605000.0],["2026-04-09",6.71,7.99,6.66,7.2,18403000.0],["2026-04-10",7.26,8.02,7.01,7.33,14153400.0],["2026-04-13",7.12,7.88,7.0,7.55,11167200.0],["2026-04-14",7.7,7.82,6.78,7.3,10529400.0],["2026-04-15",7.21,7.34,6.49,6.92,9469100.0],["2026-04-16",6.825,7.6,6.79,7.52,10755500.0],["2026-04-17",7.63,7.69,6.86,6.93,8826300.0],["2026-04-20",6.8,7.05,6.56,6.7,6562100.0],["2026-04-21",6.765,7.48,6.71,7.21,11822200.0],["2026-04-22",7.44,8.35,6.94,7.24,16265600.0],["2026-04-23",7.19,7.22,6.62,6.81,6117500.0],["2026-04-24",6.93,7.0,6.02,6.17,8025500.0],["2026-04-27",6.19,6.28,5.93,6.265,4483700.0],["2026-04-28",6.18,6.449,5.972,6.15,4162000.0],["2026-04-29",6.03,6.15,5.77,6.15,4603200.0],["2026-04-30",6.34,6.7,6.26,6.46,5650400.0],["2026-05-01",6.67,7.5,6.56,7.18,8644000.0],["2026-05-04",7.012,7.385,6.7,7.06,6590200.0],["2026-05-05",7.15,7.35,6.66,7.0,6050800.0],["2026-05-06",7.08,7.54,6.8,7.14,9024500.0],["2026-05-07",6.91,7.02,6.495,6.62,6790400.0],["2026-05-08",6.95,7.62,6.9,7.57,11187600.0],["2026-05-11",7.85,8.9,7.48,8.7,16629400.0],["2026-05-12",7.7,8.494,7.06,7.55,11441400.0],["2026-05-13",7.77,8.18,7.45,8.1,8274800.0],["2026-05-14",8.02,8.795,7.88,8.64,9243300.0],["2026-05-15",8.33,9.9,8.3,9.84,16348300.0],["2026-05-18",9.985,10.19,8.853,9.54,11103400.0],["2026-05-19",9.49,9.805,8.76,9.66,7217100.0],["2026-05-20",9.75,9.88,9.102,9.72,9751400.0],["2026-05-21",9.53,9.84,9.112,9.64,7817300.0],["2026-05-22",9.77,10.635,9.77,10.61,10704600.0],["2026-05-26",11.07,12.0,10.39,10.74,15144100.0],["2026-05-27",9.64,9.91,9.01,9.77,24087500.0],["2026-05-28",9.905,10.135,9.701,9.85,10651800.0],["2026-05-29",9.525,9.54,8.935,9.51,10092400.0],["2026-06-01",9.35,9.45,8.55,8.67,8662900.0],["2026-06-02",8.63,8.96,8.32,8.68,8605500.0],["2026-06-03",8.58,8.68,7.625,7.84,9343300.0],["2026-06-04",7.61,8.5,7.61,8.14,7894600.0],["2026-06-05",8.02,8.1,6.83,7.12,8524900.0],["2026-06-08",7.45,7.48,6.8,6.99,5996200.0],["2026-06-09",6.89,7.045,6.03,6.42,12358700.0],["2026-06-10",6.49,6.65,6.19,6.28,7973400.0],["2026-06-11",6.455,7.65,6.4,7.52,11995600.0],["2026-06-12",7.58,7.85,6.33,6.66,11721300.0],["2026-06-15",7.04,7.1,6.57,6.69,7703700.0],["2026-06-16",6.61,6.77,6.125,6.14,9517500.0],["2026-06-17",6.14,6.37,6.06,6.17,6183400.0],["2026-06-18",6.18,6.2,5.55,6.03,21647700.0],["2026-06-22",6.0,6.0,5.39,5.675,7962300.0],["2026-06-23",5.58,5.995,5.51,5.56,6436200.0],["2026-06-24",5.465,5.5,4.975,5.04,7505800.0],["2026-06-25",5.07,5.11,4.54,4.58,8417100.0],["2026-06-26",4.45,4.76,4.4,4.62,9953600.0],["2026-06-29",5.06,5.735,4.925,5.64,14176600.0],["2026-06-30",5.63,6.13,5.615,5.72,9718700.0],["2026-07-01",5.74,6.09,5.54,5.54,5677200.0],["2026-07-02",5.58,6.06,5.345,5.43,5792700.0],["2026-07-06",5.5,5.575,5.15,5.18,4388350.236167],["2026-07-07",5.18,5.21,4.8,4.82,5266577.105651],["2026-07-08",4.775,5.11,4.67,4.73,5234244.564202],["2026-07-09",4.73,4.77,4.53,4.61,4751360.003692],["2026-07-10",4.61,4.63,4.28,4.54,4722945.917651],["2026-07-13",4.57,4.57,4.295,4.33,3179638.548708],["2026-07-14",4.52,4.65,4.28,4.31,3219341.526382],["2026-07-15",4.27,4.45,3.92,3.96,4372436.192277],["2026-07-16",3.9,3.915,3.545,3.57,6317220.816639],["2026-07-17",3.49,3.99,3.465,3.82,6538366.648748],["2026-07-20",3.88,3.94,3.54,3.57,6503922.707889],["2026-07-21",3.6,3.94,3.58,3.9,5107938.534107],["2026-07-22",3.83,3.96,3.72,3.755,4305206.057951],["2026-07-23",3.74,3.88,3.68,3.81,2721932.253494],["2026-07-24",3.8,3.8,3.54,3.59,3172114.966992],["2026-07-27",3.65,3.75,3.4101,3.54,4346608.187567],["2026-07-28",3.42,3.565,3.295,3.53,4795139.356797],["2026-07-29",3.5,3.54,3.28,3.31,4027366.210822],["2026-07-30",3.46,3.57,3.41,3.49,3694375.250035],["2026-07-31",3.68,3.72,3.48,3.58,3584498.306992],["2026-08-03",3.54,3.98,3.47,3.955,5159204.368156],["2026-08-04",4.24,4.56,4.1688,4.49,6731079.762297],["2026-08-05",4.41,4.83,4.25,4.82,12854917.69757],["2026-08-06",4.83,5.332,4.64,5.04,12032676.637681]]}