{"t":"SKYH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-08",9.975,10.486,9.975,10.074,177000.0],["2020-12-09",10.045,10.15,10.0,10.06,267700.0],["2020-12-10",10.15,10.15,10.105,10.15,3100.0],["2020-12-11",10.35,10.35,10.18,10.198,9100.0],["2020-12-14",10.5,10.5,10.29,10.423,3700.0],["2020-12-15",10.5,10.5,10.414,10.414,500.0],["2020-12-16",10.307,10.49,10.21,10.21,7100.0],["2020-12-17",10.21,10.21,10.21,10.21,100.0],["2020-12-18",10.235,10.38,10.235,10.37,2300.0],["2020-12-21",10.31,10.37,10.31,10.37,1500.0],["2020-12-22",10.34,10.35,10.3,10.31,7800.0],["2020-12-23",10.2,10.29,10.1,10.22,7900.0],["2020-12-24",10.63,10.63,10.63,10.63,200.0],["2020-12-28",10.5,10.5,10.4,10.4,23000.0],["2020-12-29",10.32,10.347,10.27,10.27,1600.0],["2020-12-30",10.355,10.355,10.21,10.31,6000.0],["2020-12-31",10.18,10.218,10.09,10.12,8700.0],["2021-01-04",10.09,10.25,10.09,10.23,2400.0],["2021-01-05",10.23,10.4,10.16,10.32,62800.0],["2021-01-06",10.45,10.45,10.373,10.415,16700.0],["2021-01-07",10.43,10.45,10.356,10.36,112100.0],["2021-01-08",10.4,10.45,9.91,10.45,52100.0],["2021-01-11",10.44,10.44,10.26,10.394,16100.0],["2021-01-12",10.45,10.45,10.3,10.35,9200.0],["2021-01-13",10.383,10.426,10.25,10.295,30400.0],["2021-01-14",10.3,10.419,10.2,10.36,22100.0],["2021-01-15",10.37,10.39,10.24,10.36,19400.0],["2021-01-19",10.243,10.37,10.243,10.36,21500.0],["2021-01-20",10.44,10.44,10.24,10.24,26500.0],["2021-01-21",10.27,10.38,10.25,10.28,69100.0],["2021-01-22",10.24,10.33,10.2,10.33,56800.0],["2021-01-25",10.4,10.93,10.33,10.93,114600.0],["2021-01-26",10.6,10.84,10.37,10.38,69500.0],["2021-01-27",10.35,10.35,10.15,10.18,159000.0],["2021-01-28",10.15,10.39,10.15,10.22,7500.0],["2021-01-29",10.37,10.5,10.15,10.19,299500.0],["2021-02-01",10.27,10.45,10.2,10.2,74200.0],["2021-02-02",10.37,10.48,10.295,10.42,26200.0],["2021-02-03",10.42,10.49,10.29,10.44,44300.0],["2021-02-04",10.5,10.5,10.38,10.45,40700.0],["2021-02-05",10.5,10.5,10.42,10.48,37000.0],["2021-02-08",10.6,10.6,10.46,10.47,41200.0],["2021-02-09",10.5,10.5,10.3,10.47,37200.0],["2021-02-10",10.48,10.55,10.39,10.5,37300.0],["2021-02-11",10.5,10.55,10.37,10.45,114500.0],["2021-02-12",10.33,10.46,10.33,10.45,427100.0],["2021-02-16",10.45,10.54,10.4,10.41,68600.0],["2021-02-17",10.43,10.45,10.38,10.4,108500.0],["2021-02-18",10.45,10.45,10.36,10.39,23200.0],["2021-02-19",10.45,10.45,10.38,10.44,30400.0],["2021-02-22",10.45,10.45,10.32,10.36,75900.0],["2021-02-23",10.3,10.45,10.2,10.35,70300.0],["2021-02-24",10.32,10.44,10.242,10.39,29100.0],["2021-02-25",10.31,10.45,10.31,10.37,35800.0],["2021-02-26",10.32,10.389,10.25,10.26,207400.0],["2021-03-01",10.33,10.4,10.2,10.24,32200.0],["2021-03-02",10.34,10.34,10.08,10.135,64100.0],["2021-03-03",10.03,10.21,10.03,10.15,40000.0],["2021-03-04",10.11,10.11,10.0,10.04,90300.0],["2021-03-05",10.03,10.1,10.0,10.09,72800.0],["2021-03-08",10.055,10.08,10.014,10.08,8700.0],["2021-03-09",10.03,10.19,10.0,10.0,62700.0],["2021-03-10",10.09,10.09,9.99,10.03,14600.0],["2021-03-11",10.07,10.16,9.99,10.06,201900.0],["2021-03-12",10.05,10.11,10.05,10.1,158000.0],["2021-03-15",10.04,10.09,10.02,10.02,25800.0],["2021-03-16",10.0,10.09,9.99,9.99,25200.0],["2021-03-17",9.97,10.01,9.91,9.98,10900.0],["2021-03-18",9.99,10.04,9.947,10.03,13600.0],["2021-03-19",9.986,10.1,9.98,10.0,69200.0],["2021-03-22",10.09,10.09,9.98,9.98,31100.0],["2021-03-23",9.98,9.99,9.96,9.97,7100.0],["2021-03-24",9.96,10.0,9.92,9.94,313000.0],["2021-03-25",9.95,9.96,9.92,9.955,150200.0],["2021-03-26",9.942,10.0,9.93,9.99,121900.0],["2021-03-29",9.986,9.99,9.96,9.96,69200.0],["2021-03-30",9.99,10.0,9.99,9.993,20300.0],["2021-03-31",9.981,10.0,9.96,9.98,160000.0],["2021-04-01",9.991,10.01,9.98,10.0,7900.0],["2021-04-05",10.0,10.05,9.992,10.02,25300.0],["2021-04-06",10.05,10.069,10.02,10.06,29300.0],["2021-04-07",10.02,10.045,10.0,10.02,52100.0],["2021-04-08",10.01,10.07,10.01,10.05,7400.0],["2021-04-09",10.056,10.08,10.02,10.08,24600.0],["2021-04-12",10.08,10.11,10.042,10.1,72900.0],["2021-04-13",10.1,10.1,10.04,10.07,34800.0],["2021-04-14",10.08,10.08,10.04,10.07,20300.0],["2021-04-15",10.08,10.08,10.031,10.04,54900.0],["2021-04-16",10.05,10.101,10.04,10.09,284300.0],["2021-04-19",10.01,10.09,10.01,10.09,76400.0],["2021-04-20",10.055,10.08,10.02,10.05,20500.0],["2021-04-21",10.05,10.05,10.02,10.05,223300.0],["2021-04-22",10.05,10.06,10.03,10.03,10500.0],["2021-04-23",10.07,10.07,10.04,10.06,4300.0],["2021-04-26",10.04,10.06,10.03,10.04,14700.0],["2021-04-27",10.03,10.04,10.03,10.03,7000.0],["2021-04-28",10.03,10.04,10.02,10.04,68300.0],["2021-04-29",10.03,10.04,10.02,10.02,375200.0],["2021-04-30",10.02,10.07,10.02,10.07,22100.0],["2021-05-03",10.06,10.06,10.04,10.04,6200.0],["2021-05-04",10.04,10.06,10.04,10.04,5300.0],["2021-05-05",10.04,10.055,10.04,10.05,3300.0],["2021-05-06",10.04,10.045,10.04,10.04,5100.0],["2021-05-07",10.04,10.06,10.032,10.06,6900.0],["2021-05-10",10.046,10.046,10.04,10.04,1600.0],["2021-05-11",10.01,10.05,9.98,10.0,14100.0],["2021-05-12",10.01,10.025,10.0,10.02,2900.0],["2021-05-13",10.01,10.025,9.99,10.0,88500.0],["2021-05-14",10.01,10.01,9.99,10.0,78600.0],["2021-05-17",9.98,10.01,9.97,10.0,22700.0],["2021-05-18",9.98,10.015,9.97,10.0,4800.0],["2021-05-19",10.01,10.01,9.98,9.98,4100.0],["2021-05-20",10.04,10.04,9.98,10.0,16200.0],["2021-05-21",9.98,10.0,9.97,10.0,19800.0],["2021-05-24",9.97,10.01,9.97,9.97,6000.0],["2021-05-25",9.97,10.0,9.97,10.0,16900.0],["2021-05-26",10.01,10.033,10.0,10.03,15200.0],["2021-05-27",10.021,10.05,10.01,10.04,120700.0],["2021-05-28",10.04,10.05,10.03,10.04,2700.0],["2021-06-01",10.03,10.04,10.03,10.04,4100.0],["2021-06-02",10.04,10.05,10.035,10.04,11200.0],["2021-06-03",10.03,10.05,10.03,10.04,38000.0],["2021-06-04",10.04,10.05,10.032,10.05,26300.0],["2021-06-07",10.05,10.05,10.04,10.05,16200.0],["2021-06-08",10.04,10.051,10.04,10.04,69200.0],["2021-06-09",10.04,10.06,10.03,10.05,208300.0],["2021-06-10",10.05,10.06,10.04,10.06,87000.0],["2021-06-11",10.05,10.06,10.05,10.06,34400.0],["2021-06-14",10.05,10.06,10.05,10.06,15900.0],["2021-06-15",10.05,10.07,10.03,10.06,38200.0],["2021-06-16",10.05,10.06,10.04,10.05,32400.0],["2021-06-17",10.03,10.06,10.03,10.05,13700.0],["2021-06-18",10.051,10.051,10.051,10.051,300.0],["2021-06-21",10.06,10.06,10.06,10.06,2900.0],["2021-06-22",10.07,10.08,10.07,10.08,2100.0],["2021-06-23",10.06,10.07,10.05,10.056,4900.0],["2021-06-24",10.06,10.07,10.05,10.07,27300.0],["2021-06-25",10.065,10.07,10.03,10.05,65900.0],["2021-06-28",10.05,10.06,10.04,10.06,24500.0],["2021-06-29",10.05,10.06,10.04,10.05,43600.0],["2021-06-30",10.05,10.05,10.05,10.05,100.0],["2021-07-01",10.06,10.06,10.03,10.06,230300.0],["2021-07-02",10.04,10.06,10.04,10.05,8300.0],["2021-07-06",10.04,10.05,10.04,10.05,176000.0],["2021-07-07",10.05,10.08,10.05,10.08,1600.0],["2021-07-08",10.07,10.07,10.04,10.04,8100.0],["2021-07-09",10.05,10.06,10.03,10.04,5200.0],["2021-07-12",10.04,10.06,10.04,10.06,36100.0],["2021-07-13",10.044,10.07,10.044,10.05,24700.0],["2021-07-14",10.05,10.05,10.05,10.05,1400.0],["2021-07-15",10.05,10.06,10.05,10.06,4100.0],["2021-07-16",10.02,10.07,10.02,10.07,32000.0],["2021-07-19",10.06,10.07,10.06,10.07,4700.0],["2021-07-20",10.06,10.07,10.06,10.07,3700.0],["2021-07-21",10.061,10.07,10.06,10.06,1700.0],["2021-07-22",10.06,10.08,10.06,10.08,900.0],["2021-07-23",10.07,10.074,10.06,10.07,10800.0],["2021-07-26",10.06,10.08,10.06,10.06,8600.0],["2021-07-27",10.06,10.08,10.06,10.07,22800.0],["2021-07-28",10.06,10.08,10.06,10.08,84700.0],["2021-07-29",10.07,10.07,10.02,10.07,212600.0],["2021-07-30",10.07,10.075,10.05,10.07,105900.0],["2021-08-02",10.11,10.14,10.07,10.08,336500.0],["2021-08-03",10.09,10.11,10.07,10.07,36500.0],["2021-08-04",10.07,10.09,10.06,10.07,133300.0],["2021-08-05",10.07,10.08,10.07,10.08,204900.0],["2021-08-06",10.07,10.089,10.06,10.08,23500.0],["2021-08-09",10.1,10.1,10.06,10.079,67000.0],["2021-08-10",10.08,10.09,10.07,10.08,202400.0],["2021-08-11",10.09,10.11,10.08,10.09,50600.0],["2021-08-12",10.08,10.1,10.06,10.07,139200.0],["2021-08-13",10.08,10.08,10.05,10.07,73900.0],["2021-08-16",10.08,10.08,10.06,10.06,29200.0],["2021-08-17",10.08,10.08,10.05,10.07,111900.0],["2021-08-18",10.07,10.08,10.06,10.06,15800.0],["2021-08-19",10.07,10.1,10.06,10.1,86100.0],["2021-08-20",10.08,10.08,10.06,10.06,11500.0],["2021-08-23",10.06,10.08,10.06,10.08,13000.0],["2021-08-24",10.07,10.09,10.07,10.09,19000.0],["2021-08-25",10.08,10.09,10.08,10.09,10200.0],["2021-08-26",10.06,10.1,10.06,10.08,10300.0],["2021-08-27",10.1,10.1,10.07,10.09,13000.0],["2021-08-30",10.08,10.09,10.06,10.07,75100.0],["2021-08-31",10.08,10.1,10.08,10.1,12900.0],["2021-09-01",10.09,10.11,10.09,10.09,1000300.0],["2021-09-02",10.08,10.11,10.08,10.11,22200.0],["2021-09-03",10.07,10.11,10.07,10.09,24800.0],["2021-09-07",10.08,10.1,10.08,10.09,3200.0],["2021-09-08",10.09,10.09,10.08,10.09,10200.0],["2021-09-09",10.1,10.1,10.07,10.07,11800.0],["2021-09-10",10.1,10.1,10.07,10.09,3800.0],["2021-09-13",10.08,10.1,10.08,10.09,15300.0],["2021-09-14",10.09,10.11,10.09,10.09,900.0],["2021-09-15",10.09,10.1,10.09,10.09,3100.0],["2021-09-16",10.096,10.11,10.08,10.08,4200.0],["2021-09-17",10.09,10.11,10.08,10.08,9100.0],["2021-09-20",10.07,10.08,10.07,10.07,6500.0],["2021-09-21",10.1,10.1,10.07,10.08,13900.0],["2021-09-22",10.09,10.1,10.09,10.09,1400.0],["2021-09-23",10.09,10.1,10.08,10.09,157900.0],["2021-09-24",10.11,10.13,10.109,10.12,45100.0],["2021-09-27",10.14,10.15,10.13,10.14,119400.0],["2021-09-28",10.15,10.15,10.12,10.13,47500.0],["2021-09-29",10.13,10.13,10.1,10.12,27200.0],["2021-09-30",10.13,10.15,10.08,10.15,65200.0],["2021-10-01",10.12,10.12,10.1,10.11,16300.0],["2021-10-04",10.13,10.13,10.08,10.085,72800.0],["2021-10-05",10.09,10.1,10.09,10.099,31300.0],["2021-10-06",10.09,10.1,10.09,10.1,8600.0],["2021-10-07",10.11,10.11,10.09,10.09,600.0],["2021-10-08",10.105,10.105,10.09,10.09,58800.0],["2021-10-11",10.12,10.12,10.12,10.12,200.0],["2021-10-12",10.11,10.11,10.09,10.1,93700.0],["2021-10-13",10.11,10.11,10.1,10.11,7700.0],["2021-10-14",10.1,10.13,10.1,10.13,41700.0],["2021-10-15",10.12,10.13,10.107,10.13,19400.0],["2021-10-18",10.12,10.14,10.11,10.12,43600.0],["2021-10-19",10.13,10.14,10.12,10.14,5800.0],["2021-10-20",10.13,10.13,10.12,10.13,16000.0],["2021-10-21",10.12,10.13,10.12,10.13,1600.0],["2021-10-22",10.12,10.121,10.12,10.121,900.0],["2021-10-25",10.14,10.14,10.11,10.14,23100.0],["2021-10-26",10.13,10.14,10.11,10.11,9000.0],["2021-10-27",10.137,10.145,10.13,10.13,24700.0],["2021-10-28",10.13,10.145,10.13,10.145,1600.0],["2021-10-29",10.13,10.14,10.13,10.13,91700.0],["2021-11-01",10.148,10.15,10.148,10.15,43400.0],["2021-11-02",10.145,10.15,10.13,10.15,530600.0],["2021-11-03",10.13,10.15,10.13,10.14,67200.0],["2021-11-04",10.14,10.14,10.13,10.13,22100.0],["2021-11-05",10.131,10.15,10.13,10.13,16800.0],["2021-11-08",10.13,10.15,10.13,10.15,19700.0],["2021-11-09",10.149,10.15,10.13,10.14,118500.0],["2021-11-10",10.14,10.15,10.13,10.15,20200.0],["2021-11-11",10.15,10.15,10.14,10.14,9400.0],["2021-11-12",10.15,10.15,10.13,10.14,11900.0],["2021-11-15",10.14,10.14,10.13,10.13,9400.0],["2021-11-16",10.145,10.145,10.13,10.13,23800.0],["2021-11-17",10.132,10.15,10.132,10.15,1399600.0],["2021-11-18",10.14,10.15,10.14,10.14,145800.0],["2021-11-19",10.13,10.15,10.13,10.15,8600.0],["2021-11-22",10.14,10.15,10.14,10.14,15200.0],["2021-11-23",10.14,10.15,10.13,10.15,811600.0],["2021-11-24",10.14,10.15,10.13,10.13,5300.0],["2021-11-26",10.14,10.14,10.13,10.13,25400.0],["2021-11-29",10.15,10.15,10.135,10.15,5100.0],["2021-11-30",10.141,10.141,10.14,10.14,4400.0],["2021-12-01",10.14,10.14,10.14,10.14,5500.0],["2021-12-02",10.14,10.14,10.13,10.14,104700.0],["2021-12-03",10.14,10.15,10.14,10.14,113100.0],["2021-12-06",10.15,10.15,10.14,10.145,3600.0],["2021-12-07",10.15,10.15,10.14,10.14,115100.0],["2021-12-08",10.148,10.15,10.141,10.15,56100.0],["2021-12-09",10.15,10.15,10.14,10.15,19200.0],["2021-12-10",10.145,10.15,10.145,10.15,160800.0],["2021-12-13",10.15,10.15,10.14,10.15,101000.0],["2021-12-14",10.14,10.16,10.14,10.15,19200.0],["2021-12-15",10.17,10.17,10.15,10.15,29800.0],["2021-12-16",10.14,10.16,10.14,10.16,1000.0],["2021-12-17",10.16,10.16,10.159,10.16,2200.0],["2021-12-20",10.16,10.16,10.14,10.15,179100.0],["2021-12-21",10.16,10.16,10.16,10.16,2200.0],["2021-12-22",10.15,10.16,10.15,10.16,24400.0],["2021-12-23",10.16,10.161,10.16,10.161,16400.0],["2021-12-27",10.16,10.17,10.16,10.16,18600.0],["2021-12-28",10.17,10.17,10.16,10.16,2100.0],["2021-12-29",10.161,10.162,10.16,10.16,2800.0],["2021-12-30",10.16,10.16,10.16,10.16,3200.0],["2021-12-31",10.16,10.18,10.16,10.17,33500.0],["2022-01-03",10.179,10.179,10.16,10.16,77000.0],["2022-01-04",10.18,10.18,10.16,10.16,1500.0],["2022-01-05",10.16,10.18,10.16,10.17,51200.0],["2022-01-06",10.175,10.175,10.17,10.17,2300.0],["2022-01-07",10.17,10.19,10.17,10.19,7300.0],["2022-01-10",10.17,10.185,10.17,10.17,4900.0],["2022-01-11",10.2,10.2,10.17,10.18,371700.0],["2022-01-12",10.18,10.19,10.17,10.17,1155300.0],["2022-01-13",10.2,10.2,10.18,10.18,34300.0],["2022-01-14",10.2,10.2,10.18,10.18,268600.0],["2022-01-18",10.17,10.21,10.17,10.19,1118200.0],["2022-01-19",10.17,10.17,9.3,9.88,284500.0],["2022-01-20",9.71,9.71,8.81,8.91,80000.0],["2022-01-21",8.75,8.85,8.0,8.49,1398000.0],["2022-01-24",8.43,8.63,8.34,8.34,20900.0],["2022-01-25",8.44,8.92,8.25,8.67,29900.0],["2022-01-26",10.45,10.45,8.24,8.35,50500.0],["2022-01-27",8.37,8.4,7.46,7.6,28700.0],["2022-01-28",7.98,7.98,6.82,6.92,46700.0],["2022-01-31",7.39,7.39,6.205,6.4,76100.0],["2022-02-01",6.4,6.486,6.21,6.25,26600.0],["2022-02-02",6.26,6.42,5.6,5.735,40800.0],["2022-02-03",5.56,6.04,5.39,6.04,46800.0],["2022-02-04",5.59,6.05,5.25,5.7,29400.0],["2022-02-07",5.52,5.993,5.5,5.825,27700.0],["2022-02-08",5.62,6.0,5.5,6.0,32500.0],["2022-02-09",5.75,6.25,5.7,6.21,35000.0],["2022-02-10",6.02,6.98,6.02,6.54,78700.0],["2022-02-11",6.46,7.0,6.31,6.54,25800.0],["2022-02-14",6.47,7.03,6.36,7.0,19400.0],["2022-02-15",7.7,7.7,6.95,7.32,21200.0],["2022-02-16",7.24,7.3,6.79,6.79,13800.0],["2022-02-17",6.59,7.75,6.01,6.8,216900.0],["2022-02-18",7.0,15.93,6.99,10.09,19692800.0],["2022-02-22",7.9,12.5,7.9,10.74,7101000.0],["2022-02-23",11.02,12.38,9.5,10.94,1581400.0],["2022-02-24",9.43,11.98,9.13,11.98,721200.0],["2022-02-25",11.59,12.49,10.9,11.26,965400.0],["2022-02-28",10.77,11.989,10.42,11.64,407400.0],["2022-03-01",11.7,15.6,11.07,15.23,2423500.0],["2022-03-02",14.21,21.36,13.2,15.49,5531700.0],["2022-03-03",15.24,16.976,14.96,16.4,1303700.0],["2022-03-04",16.26,17.99,15.937,17.09,434500.0],["2022-03-07",17.09,32.81,16.45,25.36,632500.0],["2022-03-08",25.5,31.99,24.358,29.86,372300.0],["2022-03-09",27.11,30.84,19.3,24.5,361600.0],["2022-03-10",24.46,25.0,19.127,23.08,244300.0],["2022-03-11",22.33,27.55,21.74,24.47,229700.0],["2022-03-14",22.22,27.96,22.22,25.33,199100.0],["2022-03-15",23.94,27.03,23.94,25.4,113700.0],["2022-03-16",26.21,33.16,24.674,32.45,354400.0],["2022-03-17",30.45,31.231,26.5,28.64,300200.0],["2022-03-18",28.14,43.41,27.61,35.72,520300.0],["2022-03-21",38.0,38.0,31.02,32.72,322500.0],["2022-03-22",32.5,34.81,24.568,25.94,313900.0],["2022-03-23",27.0,28.4,21.49,22.95,265800.0],["2022-03-24",23.03,27.706,22.69,27.04,196700.0],["2022-03-25",24.66,25.17,21.6,23.64,179300.0],["2022-03-28",22.2,25.0,20.8,21.0,192200.0],["2022-03-29",19.32,21.71,17.8,20.7,256900.0],["2022-03-30",19.23,25.0,18.51,20.71,398000.0],["2022-03-31",19.53,20.95,13.81,14.92,377100.0],["2022-04-01",14.54,15.5,13.15,14.72,239600.0],["2022-04-04",12.79,15.05,12.71,13.24,273100.0],["2022-04-05",12.94,13.93,11.5,12.57,536800.0],["2022-04-06",11.78,12.29,11.25,11.8,127800.0],["2022-04-07",11.61,11.8,10.23,10.58,218100.0],["2022-04-08",10.21,10.51,8.65,9.29,256400.0],["2022-04-11",8.68,9.702,8.48,8.63,263900.0],["2022-04-12",8.46,8.86,7.06,7.38,215900.0],["2022-04-13",7.55,8.34,7.07,7.24,556600.0],["2022-04-14",7.47,7.89,6.26,6.66,232100.0],["2022-04-18",6.41,7.15,6.26,6.6,146000.0],["2022-04-19",6.35,7.358,6.35,7.2,193000.0],["2022-04-20",7.06,7.337,5.521,5.61,415600.0],["2022-04-21",5.78,7.73,5.65,6.34,4797600.0],["2022-04-22",6.08,8.33,5.75,8.01,14347800.0],["2022-04-25",7.62,11.18,7.15,9.29,16487400.0],["2022-04-26",9.75,12.24,9.53,10.58,19974200.0],["2022-04-27",10.52,11.08,8.43,9.1,3007200.0],["2022-04-28",8.71,8.91,7.32,7.5,812200.0],["2022-04-29",7.39,8.73,7.39,7.73,1502900.0],["2022-05-02",7.25,7.99,6.8,6.98,1400400.0],["2022-05-03",6.95,7.25,6.5,6.67,424700.0],["2022-05-04",6.62,6.89,5.95,6.25,349600.0],["2022-05-05",6.15,6.48,5.88,6.24,390400.0],["2022-05-06",6.11,8.35,5.75,7.31,6265400.0],["2022-05-09",7.12,8.19,6.31,7.79,3337400.0],["2022-05-10",7.59,9.67,7.51,9.62,5807500.0],["2022-05-11",9.92,10.65,8.42,8.72,2461900.0],["2022-05-12",8.52,9.28,7.65,8.63,1904500.0],["2022-05-13",7.88,8.8,7.1,7.23,1023500.0],["2022-05-16",7.12,7.99,6.91,7.46,757700.0],["2022-05-17",7.31,7.96,7.04,7.74,895300.0],["2022-05-18",7.48,9.199,7.4,8.75,1337100.0],["2022-05-19",8.77,10.32,8.61,9.85,1940300.0],["2022-05-20",9.88,9.99,7.9,8.52,769700.0],["2022-05-23",8.19,8.48,7.94,8.01,526000.0],["2022-05-24",7.91,8.69,7.522,8.6,487300.0],["2022-05-25",8.18,8.88,8.12,8.48,176900.0],["2022-05-26",8.04,8.84,8.04,8.24,193500.0],["2022-05-27",8.04,8.67,8.04,8.28,178000.0],["2022-05-31",7.91,8.75,7.91,8.64,241400.0],["2022-06-01",8.29,9.45,8.29,8.55,670700.0],["2022-06-02",8.45,8.75,7.4,7.47,390400.0],["2022-06-03",7.51,7.611,7.028,7.11,233000.0],["2022-06-06",7.02,7.11,6.4,6.53,307100.0],["2022-06-07",6.4,6.89,6.335,6.8,137500.0],["2022-06-08",6.8,7.4,6.73,7.4,158300.0],["2022-06-09",7.04,7.284,6.84,6.96,89900.0],["2022-06-10",6.77,6.98,6.43,6.8,146100.0],["2022-06-13",6.25,6.25,5.76,5.88,151900.0],["2022-06-14",5.94,6.05,5.71,5.72,186700.0],["2022-06-15",5.58,6.24,5.35,5.77,198900.0],["2022-06-16",5.78,5.93,5.41,5.44,224200.0],["2022-06-17",5.22,5.435,4.9,5.04,300700.0],["2022-06-21",4.91,5.56,4.9,5.31,272000.0],["2022-06-22",5.21,5.8,5.02,5.52,275000.0],["2022-06-23",5.36,5.65,5.16,5.6,306500.0],["2022-06-24",5.37,5.99,5.37,5.92,162400.0],["2022-06-27",6.04,6.29,5.7,6.09,98800.0],["2022-06-28",5.84,6.5,5.83,5.92,110200.0],["2022-06-29",6.15,6.18,5.49,5.69,143300.0],["2022-06-30",5.58,5.87,5.435,5.66,56300.0],["2022-07-01",5.83,5.99,5.63,5.76,29400.0],["2022-07-05",5.75,5.75,5.56,5.69,11300.0],["2022-07-06",5.61,5.75,5.35,5.41,57100.0],["2022-07-07",5.43,5.633,5.35,5.47,82200.0],["2022-07-08",5.65,5.715,5.17,5.64,52400.0],["2022-07-11",5.63,5.71,5.55,5.62,20100.0],["2022-07-12",5.41,5.9,5.41,5.71,27000.0],["2022-07-13",5.74,5.74,5.35,5.49,20900.0],["2022-07-14",5.57,5.57,5.35,5.35,18200.0],["2022-07-15",5.53,5.79,5.49,5.79,13500.0],["2022-07-18",5.72,5.96,5.565,5.75,21000.0],["2022-07-19",5.96,5.97,5.6,5.75,38100.0],["2022-07-20",5.69,5.97,5.51,5.51,25600.0],["2022-07-21",5.74,5.74,5.3,5.4,28000.0],["2022-07-22",5.79,5.79,5.11,5.26,19600.0],["2022-07-25",5.1,5.4,5.07,5.4,65400.0],["2022-07-26",5.07,5.69,5.07,5.07,60200.0],["2022-07-27",5.08,5.43,5.08,5.29,23600.0],["2022-07-28",5.35,5.35,5.09,5.09,24200.0],["2022-07-29",5.1,5.24,4.83,4.83,65400.0],["2022-08-01",5.04,5.04,4.58,4.8,25700.0],["2022-08-02",4.81,5.04,4.5,4.66,60600.0],["2022-08-03",4.56,4.95,4.56,4.77,23100.0],["2022-08-04",4.79,4.945,4.69,4.82,12000.0],["2022-08-05",4.91,4.947,4.77,4.79,16100.0],["2022-08-08",4.87,5.03,4.85,4.975,23100.0],["2022-08-09",4.85,4.959,4.65,4.65,19200.0],["2022-08-10",5.14,6.06,4.23,4.35,1028600.0],["2022-08-11",4.4,4.59,4.15,4.24,154700.0],["2022-08-12",4.22,4.51,4.22,4.3,47600.0],["2022-08-15",4.33,5.05,4.29,5.0,71300.0],["2022-08-16",5.23,5.23,4.5,4.85,119000.0],["2022-08-17",5.23,5.23,4.55,4.72,40900.0],["2022-08-18",4.57,4.819,4.5,4.55,17400.0],["2022-08-19",4.55,4.6,4.36,4.5,20700.0],["2022-08-22",4.44,4.625,4.36,4.51,13800.0],["2022-08-23",4.45,4.52,4.38,4.39,9300.0],["2022-08-24",4.34,4.63,4.34,4.55,21400.0],["2022-08-25",4.4,4.86,4.4,4.73,19300.0],["2022-08-26",4.8,4.92,4.56,4.6,22100.0],["2022-08-29",4.55,4.784,4.55,4.69,8500.0],["2022-08-30",4.62,4.62,4.48,4.48,11200.0],["2022-08-31",4.5,4.626,4.487,4.57,11200.0],["2022-09-01",4.51,4.6,4.5,4.5,7200.0],["2022-09-02",4.55,4.55,4.4,4.51,10000.0],["2022-09-06",4.46,4.506,4.34,4.34,7900.0],["2022-09-07",4.52,4.52,4.4,4.45,8000.0],["2022-09-08",4.48,4.485,4.36,4.44,6900.0],["2022-09-09",4.39,4.6,4.36,4.5,7000.0],["2022-09-12",4.51,4.75,4.51,4.72,8600.0],["2022-09-13",4.45,4.67,4.39,4.39,8100.0],["2022-09-14",4.607,4.607,4.39,4.39,14500.0],["2022-09-15",4.39,4.586,4.39,4.4,14700.0],["2022-09-16",4.4,4.62,4.25,4.25,18900.0],["2022-09-19",4.46,4.48,4.34,4.34,11700.0],["2022-09-20",4.375,4.375,4.24,4.24,20100.0],["2022-09-21",4.33,4.33,4.05,4.12,16500.0],["2022-09-22",4.03,4.07,3.5,3.7,57500.0],["2022-09-23",3.64,3.96,3.64,3.641,25600.0],["2022-09-26",3.64,3.649,3.41,3.41,13600.0],["2022-09-27",3.5,3.6,3.5,3.53,10400.0],["2022-09-28",3.595,3.758,3.508,3.71,9500.0],["2022-09-29",3.67,3.76,3.67,3.753,3200.0],["2022-09-30",3.75,3.88,3.541,3.68,10800.0],["2022-10-03",3.74,3.74,3.33,3.429,14700.0],["2022-10-04",3.62,3.8,3.32,3.43,34200.0],["2022-10-05",3.6,3.62,3.43,3.6,16400.0],["2022-10-06",3.46,3.6,3.46,3.51,2000.0],["2022-10-07",3.62,3.656,3.39,3.39,3900.0],["2022-10-10",3.37,3.4,3.19,3.19,11200.0],["2022-10-11",3.33,3.33,2.9,2.92,14400.0],["2022-10-12",3.215,3.215,2.95,3.15,6000.0],["2022-10-13",3.08,3.125,2.91,3.113,6400.0],["2022-10-14",3.23,3.23,3.0,3.0,10700.0],["2022-10-17",3.25,3.25,2.93,3.05,7200.0],["2022-10-18",3.053,3.25,3.0,3.25,17500.0],["2022-10-19",3.41,3.41,3.29,3.39,3600.0],["2022-10-20",3.3,3.595,3.3,3.54,7700.0],["2022-10-21",3.52,3.922,3.36,3.922,5700.0],["2022-10-24",4.11,4.11,3.5,3.7,20800.0],["2022-10-25",3.755,3.984,3.65,3.65,8100.0],["2022-10-26",3.4,3.84,3.31,3.31,34300.0],["2022-10-27",3.5,3.505,3.47,3.48,6100.0],["2022-10-28",3.48,3.58,3.46,3.48,6700.0],["2022-10-31",3.65,3.69,3.38,3.54,13000.0],["2022-11-01",3.6,3.65,3.6,3.65,4500.0],["2022-11-02",3.17,3.64,3.17,3.17,13300.0],["2022-11-03",3.165,3.5,3.165,3.45,17000.0],["2022-11-04",3.23,3.65,3.23,3.4,8200.0],["2022-11-07",3.6,3.6,3.47,3.493,4100.0],["2022-11-08",3.41,3.44,3.33,3.351,3600.0],["2022-11-09",3.35,3.355,3.305,3.305,2600.0],["2022-11-10",3.3,3.83,3.15,3.42,21900.0],["2022-11-11",3.38,3.68,3.37,3.44,12200.0],["2022-11-14",3.25,3.49,3.25,3.46,2300.0],["2022-11-15",3.4,3.64,3.4,3.49,1800.0],["2022-11-16",3.82,3.82,3.41,3.61,6600.0],["2022-11-17",3.59,3.6,3.4,3.4,5100.0],["2022-11-18",3.54,3.597,3.33,3.47,4100.0],["2022-11-21",3.44,3.44,3.35,3.42,3600.0],["2022-11-22",3.4,3.512,3.105,3.15,12800.0],["2022-11-23",3.1,3.29,3.0,3.0,14300.0],["2022-11-25",3.15,3.2,3.0,3.01,15600.0],["2022-11-28",3.46,3.46,3.16,3.16,7600.0],["2022-11-29",3.245,3.25,3.195,3.199,3000.0],["2022-11-30",3.38,3.456,3.38,3.39,4900.0],["2022-12-01",3.45,3.45,3.33,3.39,5100.0],["2022-12-02",3.416,3.45,3.37,3.415,7100.0],["2022-12-05",3.33,3.4,3.33,3.33,7300.0],["2022-12-06",3.25,3.25,3.01,3.118,19200.0],["2022-12-07",3.11,3.11,2.982,3.03,2500.0],["2022-12-08",3.0,3.15,2.98,2.98,10100.0],["2022-12-09",3.39,3.39,2.99,2.99,1700.0],["2022-12-12",3.09,3.1,3.02,3.06,5400.0],["2022-12-13",3.077,3.077,3.05,3.05,3800.0],["2022-12-14",2.99,3.0,2.96,2.96,7200.0],["2022-12-15",2.98,2.989,2.92,2.952,15500.0],["2022-12-16",3.186,3.186,2.8,2.91,5800.0],["2022-12-19",2.925,2.96,2.54,2.54,6200.0],["2022-12-20",2.56,3.0,2.56,2.78,13500.0],["2022-12-21",2.82,2.84,2.8,2.806,7000.0],["2022-12-22",2.75,2.75,2.65,2.72,11200.0],["2022-12-23",2.715,2.745,2.69,2.745,7100.0],["2022-12-27",2.8,2.8,2.52,2.65,15600.0],["2022-12-28",2.785,2.8,2.5,2.584,11400.0],["2022-12-29",2.6,2.93,2.562,2.88,13200.0],["2022-12-30",2.67,2.78,2.6,2.66,12800.0],["2023-01-03",2.93,2.93,2.662,2.85,3200.0],["2023-01-04",2.939,3.06,2.9,3.05,5700.0],["2023-01-05",3.04,3.5,3.02,3.4,7300.0],["2023-01-06",3.56,3.805,3.413,3.615,7900.0],["2023-01-09",4.12,4.12,3.2,3.21,24900.0],["2023-01-10",3.2,3.335,3.2,3.335,10600.0],["2023-01-11",3.35,3.86,3.35,3.86,17200.0],["2023-01-12",3.9,4.12,3.82,4.06,19900.0],["2023-01-13",4.06,4.06,3.98,4.06,8800.0],["2023-01-17",4.34,4.4,4.04,4.04,6600.0],["2023-01-18",4.4,4.4,4.18,4.336,17400.0],["2023-01-19",4.4,4.99,4.4,4.91,29400.0],["2023-01-20",5.41,5.65,5.149,5.64,43900.0],["2023-01-23",5.64,5.64,5.26,5.56,24700.0],["2023-01-24",5.6,5.7,5.45,5.52,32500.0],["2023-01-25",5.32,5.32,5.0,5.07,17200.0],["2023-01-26",4.96,5.366,4.96,5.1,8900.0],["2023-01-27",4.754,5.03,4.67,4.97,9800.0],["2023-01-30",5.44,5.51,4.78,5.0,13600.0],["2023-01-31",5.02,5.02,4.83,4.83,3600.0],["2023-02-01",4.857,5.29,4.857,5.11,14000.0],["2023-02-02",5.56,5.56,5.01,5.2,9000.0],["2023-02-03",5.2,5.657,5.197,5.62,14100.0],["2023-02-06",5.64,6.08,5.64,5.855,14500.0],["2023-02-07",5.74,6.14,5.74,5.865,20400.0],["2023-02-08",5.9,5.94,5.4,5.56,13700.0],["2023-02-09",6.12,6.49,5.71,5.85,8700.0],["2023-02-10",6.43,6.43,5.78,5.8,6000.0],["2023-02-13",5.878,5.91,5.707,5.708,19200.0],["2023-02-14",5.8,5.84,5.71,5.75,6300.0],["2023-02-15",5.73,5.95,5.73,5.845,2400.0],["2023-02-16",5.96,6.41,5.848,6.01,24000.0],["2023-02-17",6.08,6.08,5.781,5.781,4800.0],["2023-02-21",5.78,5.78,5.72,5.72,7700.0],["2023-02-22",5.6,6.05,5.6,6.01,11100.0],["2023-02-23",5.9,5.99,5.57,5.99,7700.0],["2023-02-24",5.974,5.974,5.55,5.79,3300.0],["2023-02-27",5.77,5.77,5.3,5.38,22600.0],["2023-02-28",5.28,8.65,5.28,7.34,1546800.0],["2023-03-01",7.4,7.4,6.0,6.69,115000.0],["2023-03-02",6.5,8.49,6.5,8.38,153400.0],["2023-03-03",8.3,8.48,7.89,8.15,64900.0],["2023-03-06",8.17,8.89,8.0,8.04,107300.0],["2023-03-07",8.04,8.51,7.5,7.65,30800.0],["2023-03-08",7.8,8.25,7.61,8.09,22000.0],["2023-03-09",8.1,8.331,7.73,7.97,20800.0],["2023-03-10",8.1,8.178,7.518,7.69,28200.0],["2023-03-13",7.7,7.92,7.7,7.8,9600.0],["2023-03-14",7.8,8.575,7.8,8.37,33100.0],["2023-03-15",8.15,8.28,7.95,8.2,15500.0],["2023-03-16",8.04,8.61,7.9,8.269,23400.0],["2023-03-17",8.27,8.9,8.0,8.83,33400.0],["2023-03-20",8.9,8.9,8.31,8.36,25100.0],["2023-03-21",8.4,8.8,7.99,8.74,9400.0],["2023-03-22",8.7,8.702,8.279,8.7,9700.0],["2023-03-23",8.86,8.86,8.51,8.666,5900.0],["2023-03-24",8.74,8.8,8.45,8.62,13600.0],["2023-03-27",8.57,8.784,7.995,8.05,29900.0],["2023-03-28",7.9,8.092,7.05,7.11,58100.0],["2023-03-29",7.06,7.47,7.0,7.0,15600.0],["2023-03-30",7.35,7.371,7.011,7.2,10700.0],["2023-03-31",7.02,7.48,7.02,7.19,8300.0],["2023-04-03",6.98,6.98,6.31,6.38,33300.0],["2023-04-04",6.62,6.62,6.14,6.4,8600.0],["2023-04-05",6.4,6.6,6.19,6.6,10300.0],["2023-04-06",6.63,6.765,6.52,6.52,5400.0],["2023-04-10",6.5,6.509,6.4,6.4,4700.0],["2023-04-11",6.3,6.38,5.6,6.17,20100.0],["2023-04-12",6.34,6.65,5.87,5.87,16700.0],["2023-04-13",5.86,6.4,5.63,5.63,56600.0],["2023-04-14",6.17,6.38,5.82,5.945,33100.0],["2023-04-17",5.95,6.37,5.81,5.85,9900.0],["2023-04-18",6.1,6.36,6.1,6.23,8000.0],["2023-04-19",6.055,6.45,6.055,6.45,2100.0],["2023-04-20",6.46,6.71,6.39,6.45,5700.0],["2023-04-21",6.59,6.608,5.97,6.101,16300.0],["2023-04-24",5.61,6.106,5.61,5.82,10100.0],["2023-04-25",5.75,6.03,5.75,6.03,2900.0],["2023-04-26",6.0,6.16,6.0,6.01,5200.0],["2023-04-27",6.0,6.238,6.0,6.238,3600.0],["2023-04-28",6.18,6.35,6.18,6.35,1400.0],["2023-05-01",5.86,6.38,5.54,5.76,25400.0],["2023-05-02",5.61,5.84,5.52,5.6,5300.0],["2023-05-03",5.61,6.01,5.54,5.54,7400.0],["2023-05-04",5.74,6.13,5.54,5.75,5300.0],["2023-05-05",5.6,6.04,5.51,5.53,10500.0],["2023-05-08",5.5,5.91,5.185,5.4,20900.0],["2023-05-09",5.42,5.61,5.19,5.61,8700.0],["2023-05-10",5.32,5.56,5.15,5.2,9200.0],["2023-05-11",5.11,5.29,5.0,5.0,10800.0],["2023-05-12",5.13,5.35,5.13,5.35,8100.0],["2023-05-15",5.71,6.11,5.41,5.49,16700.0],["2023-05-16",5.89,6.06,5.66,5.67,8300.0],["2023-05-17",5.73,5.99,5.33,5.475,34800.0],["2023-05-18",5.5,5.67,5.33,5.49,35400.0],["2023-05-19",5.44,5.69,5.29,5.35,10100.0],["2023-05-22",5.36,5.502,5.36,5.502,3000.0],["2023-05-23",5.81,5.85,5.51,5.8,9500.0],["2023-05-24",5.66,5.96,5.3,5.3,32400.0],["2023-05-25",5.5,5.78,5.3,5.58,10800.0],["2023-05-26",5.6,5.6,5.35,5.35,4600.0],["2023-05-30",5.25,5.56,5.01,5.19,3800.0],["2023-05-31",5.18,5.31,5.02,5.2,4700.0],["2023-06-01",5.1,5.45,5.04,5.135,15100.0],["2023-06-02",5.27,5.28,5.03,5.07,9100.0],["2023-06-05",5.167,5.46,5.04,5.065,2700.0],["2023-06-06",5.15,5.2,5.0,5.115,6400.0],["2023-06-07",5.4,5.4,5.03,5.05,3800.0],["2023-06-08",5.03,5.1,4.88,4.895,10500.0],["2023-06-09",4.938,5.14,4.9,4.982,3700.0],["2023-06-12",5.21,5.21,4.67,4.69,10400.0],["2023-06-13",4.69,5.03,4.69,5.0,16400.0],["2023-06-14",4.98,5.395,4.85,4.96,43300.0],["2023-06-15",4.75,5.0,4.75,4.85,7400.0],["2023-06-16",4.81,5.23,4.81,5.23,30300.0],["2023-06-20",5.08,5.23,4.95,5.0,13200.0],["2023-06-21",5.14,5.14,4.88,5.08,19400.0],["2023-06-22",5.08,5.08,4.61,4.7,16100.0],["2023-06-23",5.06,5.06,4.52,4.705,15500.0],["2023-06-26",4.64,4.85,4.55,4.75,6300.0],["2023-06-27",4.64,5.128,4.64,4.89,17300.0],["2023-06-28",4.89,5.2,4.89,4.9,19600.0],["2023-06-29",4.84,5.0,4.84,4.89,5700.0],["2023-06-30",4.82,5.0,4.73,4.73,15300.0],["2023-07-03",4.876,4.95,4.8,4.947,5900.0],["2023-07-05",4.83,5.17,4.81,4.93,43400.0],["2023-07-06",4.85,4.88,4.66,4.74,12500.0],["2023-07-07",4.7,4.89,4.66,4.66,5200.0],["2023-07-10",4.9,4.9,4.68,4.72,4300.0],["2023-07-11",4.87,4.87,4.23,4.5,30900.0],["2023-07-12",4.654,4.67,4.3,4.5,15900.0],["2023-07-13",4.69,4.69,4.4,4.41,15100.0],["2023-07-14",4.5,4.52,4.36,4.365,9400.0],["2023-07-17",4.32,4.58,4.31,4.32,8000.0],["2023-07-18",4.74,4.74,4.32,4.34,28500.0],["2023-07-19",4.36,4.57,4.36,4.42,14000.0],["2023-07-20",4.38,4.71,4.38,4.5,19100.0],["2023-07-21",4.452,4.48,4.355,4.4,5500.0],["2023-07-24",4.5,4.64,4.34,4.36,24000.0],["2023-07-25",4.42,4.46,4.2,4.38,44900.0],["2023-07-26",4.35,4.42,4.15,4.18,28000.0],["2023-07-27",4.21,4.52,4.15,4.26,34200.0],["2023-07-28",4.24,4.42,4.16,4.3,61400.0],["2023-07-31",4.2,4.365,4.15,4.2,33500.0],["2023-08-01",4.34,4.485,4.17,4.34,46400.0],["2023-08-02",4.27,4.391,4.18,4.24,20000.0],["2023-08-03",4.23,4.49,4.195,4.475,8500.0],["2023-08-04",4.32,4.52,4.27,4.46,10200.0],["2023-08-07",4.45,4.45,4.44,4.45,1400.0],["2023-08-08",4.45,4.45,4.37,4.45,2100.0],["2023-08-09",4.432,4.47,4.4,4.47,6100.0],["2023-08-10",4.36,4.39,4.341,4.39,1900.0],["2023-08-11",4.41,4.52,4.4,4.5,3000.0],["2023-08-14",4.45,4.48,4.361,4.47,5000.0],["2023-08-15",4.34,4.48,4.159,4.32,11400.0],["2023-08-16",4.21,4.47,4.21,4.44,11400.0],["2023-08-17",4.494,4.57,4.42,4.45,10900.0],["2023-08-18",4.89,4.89,4.466,4.47,13800.0],["2023-08-21",4.72,4.72,4.4,4.473,3500.0],["2023-08-22",4.41,4.55,4.41,4.5,2900.0],["2023-08-23",4.34,4.42,4.34,4.419,1000.0],["2023-08-24",4.37,4.49,4.314,4.4,3600.0],["2023-08-25",4.49,4.53,4.3,4.515,5000.0],["2023-08-28",4.489,4.49,4.35,4.35,3000.0],["2023-08-29",4.367,4.5,4.367,4.5,13100.0],["2023-08-30",4.69,4.77,4.46,4.5,12600.0],["2023-08-31",4.39,4.49,4.39,4.47,2900.0],["2023-09-01",4.5,4.5,4.47,4.47,5000.0],["2023-09-05",4.5,4.64,4.47,4.5,10600.0],["2023-09-06",4.36,4.49,4.36,4.45,10300.0],["2023-09-07",4.35,4.49,4.35,4.485,6000.0],["2023-09-08",4.5,4.51,4.4,4.45,8900.0],["2023-09-11",4.479,4.5,4.39,4.41,7400.0],["2023-09-12",4.5,4.636,4.453,4.49,12500.0],["2023-09-13",4.45,4.5,4.44,4.44,1900.0],["2023-09-14",4.358,4.5,4.358,4.5,3400.0],["2023-09-15",4.48,4.49,4.25,4.25,7100.0],["2023-09-18",4.18,4.46,4.18,4.36,8200.0],["2023-09-19",4.34,4.47,4.28,4.38,5900.0],["2023-09-20",4.375,4.76,4.375,4.38,26300.0],["2023-09-21",4.3,4.5,4.229,4.35,6700.0],["2023-09-22",4.452,4.5,4.41,4.5,3600.0],["2023-09-25",4.5,4.5,4.477,4.49,12400.0],["2023-09-26",4.391,4.5,4.391,4.5,1100.0],["2023-09-27",4.455,4.66,4.455,4.5,14400.0],["2023-09-28",4.48,4.5,4.448,4.49,10900.0],["2023-09-29",4.454,4.5,4.45,4.49,4800.0],["2023-10-02",4.49,4.5,4.43,4.49,5900.0],["2023-10-03",4.53,4.63,4.455,4.5,26300.0],["2023-10-04",4.31,4.79,4.31,4.64,18500.0],["2023-10-05",4.49,4.66,4.45,4.5,29800.0],["2023-10-06",4.49,4.666,4.38,4.5,19900.0],["2023-10-09",4.43,4.69,4.38,4.5,10000.0],["2023-10-10",4.5,4.64,4.5,4.555,34700.0],["2023-10-11",4.55,4.65,4.55,4.61,7500.0],["2023-10-12",4.65,4.89,4.6,4.89,39500.0],["2023-10-13",5.19,5.19,4.72,5.02,63700.0],["2023-10-16",5.28,6.03,5.1,5.49,97900.0],["2023-10-17",5.85,6.22,5.527,5.94,83000.0],["2023-10-18",5.95,6.47,5.95,6.47,67400.0],["2023-10-19",6.5,6.79,5.951,6.24,36400.0],["2023-10-20",6.11,7.45,6.11,7.25,66900.0],["2023-10-23",7.44,8.32,6.72,6.73,96800.0],["2023-10-24",6.61,7.09,6.21,6.25,43600.0],["2023-10-25",6.25,6.25,5.5,5.73,79600.0],["2023-10-26",5.75,6.448,5.235,6.13,91500.0],["2023-10-27",6.26,6.63,5.73,5.76,53900.0],["2023-10-30",5.63,6.14,5.63,5.76,36000.0],["2023-10-31",5.89,6.24,5.78,5.78,17200.0],["2023-11-01",5.86,6.19,5.79,6.09,9500.0],["2023-11-02",6.14,6.3,5.86,5.97,27500.0],["2023-11-03",6.12,7.41,6.04,6.68,76300.0],["2023-11-06",6.68,6.73,6.25,6.54,18700.0],["2023-11-07",6.45,7.05,6.05,6.82,25500.0],["2023-11-08",6.84,7.345,6.84,6.95,35000.0],["2023-11-09",7.1,7.4,7.0,7.4,26200.0],["2023-11-10",6.96,8.2,6.96,8.19,57800.0],["2023-11-13",7.93,8.79,7.75,8.79,32600.0],["2023-11-14",8.75,8.9,8.05,8.5,43300.0],["2023-11-15",8.53,8.59,7.6,8.5,37700.0],["2023-11-16",8.3,8.43,8.07,8.19,14800.0],["2023-11-17",8.15,8.5,7.793,7.82,35900.0],["2023-11-20",8.15,8.59,7.62,7.8,64300.0],["2023-11-21",7.86,8.38,7.76,8.38,9200.0],["2023-11-22",8.21,8.57,8.122,8.421,5500.0],["2023-11-24",8.16,8.75,7.747,8.615,18800.0],["2023-11-27",8.39,8.56,8.22,8.45,10700.0],["2023-11-28",8.44,8.6,8.34,8.4,6500.0],["2023-11-29",8.69,9.75,8.5,9.57,47200.0],["2023-11-30",9.61,10.37,9.116,10.02,42700.0],["2023-12-01",10.14,10.35,9.45,9.95,46500.0],["2023-12-04",9.82,9.94,8.85,8.85,70700.0],["2023-12-05",8.83,9.625,8.82,9.565,38700.0],["2023-12-06",9.57,10.08,9.44,10.08,45200.0],["2023-12-07",10.0,10.57,9.55,10.57,44200.0],["2023-12-08",10.74,11.175,10.612,10.98,63700.0],["2023-12-11",10.75,11.27,10.26,11.23,40500.0],["2023-12-12",11.37,11.45,11.09,11.42,37200.0],["2023-12-13",11.46,11.46,10.77,11.33,50300.0],["2023-12-14",11.2,11.5,10.69,10.74,37200.0],["2023-12-15",11.01,11.39,10.81,11.35,369900.0],["2023-12-18",11.35,11.9,11.35,11.51,35600.0],["2023-12-19",11.78,11.85,11.14,11.42,51500.0],["2023-12-20",11.65,11.65,11.06,11.37,53500.0],["2023-12-21",11.39,11.58,10.8,11.4,72800.0],["2023-12-22",11.4,11.4,10.86,10.88,29600.0],["2023-12-26",11.12,11.12,10.05,10.11,41600.0],["2023-12-27",10.12,10.34,9.735,10.0,79900.0],["2023-12-28",9.97,10.08,9.7,9.83,36800.0],["2023-12-29",9.71,10.15,9.63,9.66,24800.0],["2024-01-02",9.92,10.07,9.65,10.02,10200.0],["2024-01-03",9.8,10.36,9.8,10.36,15700.0],["2024-01-04",10.37,11.08,10.245,10.87,44500.0],["2024-01-05",10.9,11.39,10.86,11.36,39100.0],["2024-01-08",11.54,11.54,11.1,11.12,20000.0],["2024-01-09",11.25,11.88,11.19,11.63,27000.0],["2024-01-10",11.62,11.82,11.52,11.63,10800.0],["2024-01-11",11.75,11.846,11.56,11.73,11100.0],["2024-01-12",11.75,11.88,11.453,11.88,28500.0],["2024-01-16",11.7,12.09,11.685,11.98,41700.0],["2024-01-17",12.0,12.22,11.75,11.75,17300.0],["2024-01-18",12.19,12.24,11.81,12.0,25200.0],["2024-01-19",12.13,12.37,11.29,12.37,35400.0],["2024-01-22",12.64,12.64,12.24,12.52,32900.0],["2024-01-23",12.38,12.65,11.85,12.65,34900.0],["2024-01-24",12.84,12.84,12.04,12.65,13600.0],["2024-01-25",12.89,12.89,11.91,12.33,31200.0],["2024-01-26",12.09,12.09,11.862,12.01,13700.0],["2024-01-29",12.06,12.49,12.06,12.24,12700.0],["2024-01-30",12.27,12.69,11.99,12.2,11300.0],["2024-01-31",12.11,12.49,11.91,11.91,5100.0],["2024-02-01",11.97,11.97,11.01,11.39,24500.0],["2024-02-02",11.25,11.5,11.07,11.45,12200.0],["2024-02-05",11.49,11.76,10.868,11.6,7200.0],["2024-02-06",11.54,11.69,11.137,11.69,8800.0],["2024-02-07",11.76,11.76,11.52,11.76,3600.0],["2024-02-08",11.76,11.76,11.5,11.5,2700.0],["2024-02-09",11.26,11.709,11.26,11.66,9400.0],["2024-02-12",11.345,12.48,11.0,11.97,12700.0],["2024-02-13",12.01,12.15,11.775,12.11,5300.0],["2024-02-14",11.78,11.841,11.5,11.63,6300.0],["2024-02-15",11.92,12.33,11.845,12.33,10500.0],["2024-02-16",12.42,12.42,12.02,12.02,3900.0],["2024-02-20",11.65,12.3,11.65,12.3,6400.0],["2024-02-21",12.134,12.45,12.134,12.45,11300.0],["2024-02-22",12.53,12.53,12.197,12.35,8400.0],["2024-02-23",12.18,12.35,11.94,11.94,4200.0],["2024-02-26",11.75,12.02,11.61,12.015,6500.0],["2024-02-27",11.67,12.05,11.67,12.05,2100.0],["2024-02-28",11.91,12.27,11.84,12.27,4900.0],["2024-02-29",11.59,12.15,11.59,12.0,4700.0],["2024-03-01",11.75,12.123,11.54,12.05,7400.0],["2024-03-04",12.0,12.9,12.0,12.89,38900.0],["2024-03-05",12.96,13.32,9.7,12.01,140400.0],["2024-03-06",11.72,12.6,11.2,12.6,17800.0],["2024-03-07",12.572,12.99,12.364,12.88,13900.0],["2024-03-08",12.66,13.0,11.86,12.72,16600.0],["2024-03-11",13.26,13.26,12.562,12.79,51400.0],["2024-03-12",13.25,13.25,12.651,12.95,35700.0],["2024-03-13",13.2,13.2,12.8,12.8,32200.0],["2024-03-14",12.76,13.1,12.048,13.02,36500.0],["2024-03-15",13.1,13.335,12.9,12.95,171600.0],["2024-03-18",13.2,13.24,12.89,12.93,28200.0],["2024-03-19",12.96,13.25,12.95,13.06,17300.0],["2024-03-20",13.11,13.45,13.075,13.17,25800.0],["2024-03-21",13.37,13.37,13.0,13.3,12300.0],["2024-03-22",13.0,13.5,12.97,13.34,22700.0],["2024-03-25",13.54,13.6,13.39,13.45,14700.0],["2024-03-26",13.45,13.5,12.93,12.93,21500.0],["2024-03-27",12.93,13.34,12.85,13.25,31800.0],["2024-03-28",13.0,13.261,12.6,12.77,21800.0],["2024-04-01",12.06,12.98,11.38,11.96,46400.0],["2024-04-02",11.44,11.9,10.907,11.86,17400.0],["2024-04-03",11.9,11.9,11.15,11.306,15000.0],["2024-04-04",11.43,11.83,11.15,11.4,9200.0],["2024-04-05",11.15,11.15,10.5,10.92,36900.0],["2024-04-08",10.93,11.17,10.7,10.81,8500.0],["2024-04-09",10.84,11.0,10.75,11.0,16100.0],["2024-04-10",11.0,11.0,10.8,10.8,4400.0],["2024-04-11",10.9,10.9,10.75,10.75,4200.0],["2024-04-12",10.79,10.99,10.75,10.91,14600.0],["2024-04-15",10.9,10.943,10.76,10.82,20400.0],["2024-04-16",10.8,10.85,9.56,9.62,58200.0],["2024-04-17",10.01,10.59,9.5,9.72,50200.0],["2024-04-18",9.61,9.9,9.261,9.39,41600.0],["2024-04-19",9.41,9.77,8.8,8.81,65000.0],["2024-04-22",8.8,9.23,8.442,8.8,53800.0],["2024-04-23",8.71,9.52,8.71,9.01,30700.0],["2024-04-24",8.79,9.315,8.76,8.98,24000.0],["2024-04-25",8.91,9.0,8.85,8.97,9100.0],["2024-04-26",8.88,8.99,8.58,8.97,18100.0],["2024-04-29",8.81,9.22,8.784,9.21,9900.0],["2024-04-30",9.15,9.53,8.73,9.22,22800.0],["2024-05-01",9.13,9.91,8.93,9.69,64000.0],["2024-05-02",9.8,10.29,9.5,10.26,37900.0],["2024-05-03",10.16,10.93,9.705,10.36,24800.0],["2024-05-06",10.31,10.69,9.64,10.3,42800.0],["2024-05-07",10.39,10.78,9.9,10.45,35100.0],["2024-05-08",10.5,10.94,10.22,10.7,13600.0],["2024-05-09",10.6,12.02,10.495,11.95,30800.0],["2024-05-10",12.02,12.66,11.889,12.26,30000.0],["2024-05-13",12.23,12.73,12.0,12.73,21300.0],["2024-05-14",12.89,13.47,12.22,13.47,20300.0],["2024-05-15",13.09,13.09,11.57,12.0,50000.0],["2024-05-16",12.01,12.11,11.15,12.0,21200.0],["2024-05-17",12.01,12.45,11.33,12.18,29000.0],["2024-05-20",12.18,12.18,11.3,11.7,24700.0],["2024-05-21",11.7,11.7,10.64,10.97,27700.0],["2024-05-22",10.95,11.63,10.61,11.26,24900.0],["2024-05-23",11.25,11.88,10.99,11.58,45300.0],["2024-05-24",11.5,12.6,11.025,12.6,42500.0],["2024-05-28",12.87,12.87,12.14,12.6,90300.0],["2024-05-29",12.5,12.5,11.67,12.2,343300.0],["2024-05-30",12.09,12.09,10.37,10.52,92200.0],["2024-05-31",10.52,10.74,10.19,10.27,50900.0],["2024-06-03",10.4,10.61,9.78,10.14,53900.0],["2024-06-04",9.95,9.95,9.61,9.79,47100.0],["2024-06-05",9.85,10.39,9.72,10.26,67800.0],["2024-06-06",10.28,10.68,9.65,9.9,50500.0],["2024-06-07",9.83,10.3,9.8,9.89,34300.0],["2024-06-10",9.81,10.25,9.79,9.94,40800.0],["2024-06-11",9.86,10.14,9.7,9.85,55100.0],["2024-06-12",9.89,10.34,9.22,9.59,51400.0],["2024-06-13",9.5,9.78,9.07,9.08,78900.0],["2024-06-14",9.01,9.545,9.01,9.24,70700.0],["2024-06-17",9.23,9.87,9.005,9.6,59500.0],["2024-06-18",9.72,9.97,9.35,9.5,68800.0],["2024-06-20",9.36,9.905,9.19,9.27,45500.0],["2024-06-21",9.53,9.56,9.05,9.42,50600.0],["2024-06-24",9.45,9.545,9.13,9.15,38000.0],["2024-06-25",9.2,9.35,8.88,8.91,56400.0],["2024-06-26",8.79,9.1,8.75,8.9,64300.0],["2024-06-27",9.03,9.53,8.82,9.0,107000.0],["2024-06-28",8.97,9.905,8.38,9.25,1524200.0],["2024-07-01",9.08,9.83,8.606,9.83,129400.0],["2024-07-02",9.63,10.1,9.21,9.35,89700.0],["2024-07-03",9.4,9.402,9.07,9.18,23200.0],["2024-07-05",9.18,9.55,8.55,9.16,65100.0],["2024-07-08",9.18,9.3,8.77,9.09,80500.0],["2024-07-09",9.08,9.09,8.86,9.02,30700.0],["2024-07-10",9.05,9.15,8.65,8.97,34700.0],["2024-07-11",9.08,9.93,9.02,9.92,54100.0],["2024-07-12",9.81,10.0,9.48,9.65,39700.0],["2024-07-15",9.62,9.99,9.42,9.83,51400.0],["2024-07-16",9.77,10.19,9.45,10.1,138200.0],["2024-07-17",10.04,10.24,9.5,9.73,59200.0],["2024-07-18",9.7,9.98,9.55,9.69,32200.0],["2024-07-19",9.72,9.82,9.16,9.38,28800.0],["2024-07-22",9.26,9.52,8.95,9.45,31200.0],["2024-07-23",9.44,10.13,9.37,10.12,37600.0],["2024-07-24",9.82,10.15,9.5,9.63,26300.0],["2024-07-25",9.71,10.29,9.67,9.71,47600.0],["2024-07-26",9.96,10.36,9.78,10.25,48600.0],["2024-07-29",10.23,10.556,9.84,9.98,16600.0],["2024-07-30",10.03,10.25,9.885,10.01,33700.0],["2024-07-31",10.08,10.6,10.08,10.25,34400.0],["2024-08-01",10.33,10.47,9.75,9.8,42500.0],["2024-08-02",9.48,9.777,9.15,9.15,57000.0],["2024-08-05",8.8,9.19,8.62,8.9,65500.0],["2024-08-06",8.88,9.1,8.77,8.87,50400.0],["2024-08-07",9.03,9.03,8.26,8.4,59100.0],["2024-08-08",8.48,8.8,8.37,8.7,31700.0],["2024-08-09",8.87,8.87,8.45,8.71,17000.0],["2024-08-12",8.6,9.0,8.45,8.46,67200.0],["2024-08-13",8.46,9.61,8.26,8.91,49400.0],["2024-08-14",9.45,10.09,9.3,10.03,179300.0],["2024-08-15",10.25,10.888,9.56,10.07,179500.0],["2024-08-16",10.08,10.5,9.86,10.29,23600.0],["2024-08-19",10.38,10.99,10.346,10.88,83700.0],["2024-08-20",11.0,11.4,10.45,11.13,109700.0],["2024-08-21",11.28,11.639,10.72,11.01,76200.0],["2024-08-22",10.98,11.3,10.701,10.91,45900.0],["2024-08-23",11.06,11.65,11.0,11.64,78400.0],["2024-08-26",11.75,12.09,11.2,11.95,94700.0],["2024-08-27",11.9,11.92,11.365,11.37,34800.0],["2024-08-28",11.41,11.63,10.63,11.19,43000.0],["2024-08-29",11.45,11.97,11.45,11.9,118300.0],["2024-08-30",12.02,12.54,11.66,12.35,69100.0],["2024-09-03",12.5,12.526,11.655,11.96,52300.0],["2024-09-04",12.05,12.32,11.59,11.59,48100.0],["2024-09-05",11.72,12.35,11.71,12.05,58300.0],["2024-09-06",12.23,12.31,11.51,11.63,37600.0],["2024-09-09",11.94,12.075,11.53,11.76,34800.0],["2024-09-10",11.76,12.27,11.7,11.97,36200.0],["2024-09-11",12.12,12.43,11.81,12.28,38700.0],["2024-09-12",12.39,12.76,12.29,12.76,23900.0],["2024-09-13",12.91,13.25,12.6,13.17,120600.0],["2024-09-16",13.03,13.25,12.755,13.25,70100.0],["2024-09-17",11.88,13.22,11.58,12.27,206400.0],["2024-09-18",12.38,12.86,12.18,12.65,113400.0],["2024-09-19",13.0,13.15,12.44,12.73,200300.0],["2024-09-20",12.81,13.17,12.58,13.01,229700.0],["2024-09-23",13.08,13.08,12.395,12.63,69900.0],["2024-09-24",12.98,13.14,12.5,13.0,81200.0],["2024-09-25",13.01,13.01,12.465,12.56,66000.0],["2024-09-26",12.16,12.81,12.07,12.51,86200.0],["2024-09-27",12.46,12.67,11.21,11.33,107300.0],["2024-09-30",11.4,11.404,10.86,11.04,100000.0],["2024-10-01",10.91,11.44,10.71,10.99,109400.0],["2024-10-02",10.99,11.18,10.71,10.71,68600.0],["2024-10-03",10.73,11.16,10.71,10.98,53100.0],["2024-10-04",11.11,11.35,11.0,11.22,58600.0],["2024-10-07",11.21,11.469,10.998,11.18,104000.0],["2024-10-08",11.2,11.24,10.86,10.87,51700.0],["2024-10-09",10.94,11.25,10.94,11.02,53900.0],["2024-10-10",11.11,11.2,10.94,11.2,89400.0],["2024-10-11",11.22,11.575,11.1,11.29,34900.0],["2024-10-14",11.36,11.36,10.58,10.64,89600.0],["2024-10-15",10.65,11.13,10.65,10.91,66200.0],["2024-10-16",11.0,11.1,10.84,10.94,42200.0],["2024-10-17",10.96,11.16,10.9,11.0,34000.0],["2024-10-18",11.0,11.16,10.905,11.07,91700.0],["2024-10-21",10.94,10.97,10.79,10.92,72400.0],["2024-10-22",10.92,11.015,10.62,10.86,55900.0],["2024-10-23",10.86,10.863,10.6,10.81,26900.0],["2024-10-24",10.72,10.83,10.57,10.73,56200.0],["2024-10-25",10.84,10.96,10.66,10.66,17000.0],["2024-10-28",10.83,11.03,10.83,10.9,35400.0],["2024-10-29",10.93,11.26,10.78,11.26,74100.0],["2024-10-30",11.24,11.55,10.94,11.46,108300.0],["2024-10-31",11.59,11.59,11.0,11.04,45500.0],["2024-11-01",11.15,11.24,10.6,10.75,57700.0],["2024-11-04",10.78,10.818,10.62,10.65,44300.0],["2024-11-05",10.73,11.44,10.66,11.2,80200.0],["2024-11-06",11.56,11.59,11.225,11.56,87900.0],["2024-11-07",11.62,11.75,11.48,11.69,44700.0],["2024-11-08",11.69,11.78,11.53,11.59,72100.0],["2024-11-11",11.51,11.58,11.29,11.5,43300.0],["2024-11-12",11.48,11.66,11.31,11.55,76100.0],["2024-11-13",11.99,11.99,11.11,11.21,74900.0],["2024-11-14",11.25,12.94,11.25,12.43,186400.0],["2024-11-15",12.4,12.65,11.89,12.27,81000.0],["2024-11-18",12.25,12.38,11.46,11.62,111200.0],["2024-11-19",11.5,11.51,11.16,11.32,50000.0],["2024-11-20",11.33,11.45,11.11,11.14,59500.0],["2024-11-21",11.29,11.58,11.15,11.41,42700.0],["2024-11-22",11.5,11.65,11.32,11.32,58400.0],["2024-11-25",11.45,11.45,10.88,11.08,120800.0],["2024-11-26",11.09,11.521,11.09,11.24,41300.0],["2024-11-27",11.34,11.62,11.26,11.48,47400.0],["2024-11-29",11.49,11.76,11.27,11.28,24800.0],["2024-12-02",11.27,11.65,11.27,11.41,73600.0],["2024-12-03",11.44,11.49,11.07,11.22,46200.0],["2024-12-04",11.21,11.52,11.08,11.45,89200.0],["2024-12-05",11.34,12.16,11.26,12.05,116800.0],["2024-12-06",12.13,12.845,12.1,12.76,119500.0],["2024-12-09",12.92,13.61,12.88,13.42,142600.0],["2024-12-10",13.75,14.1,12.87,12.98,314000.0],["2024-12-11",13.38,14.52,13.157,13.63,202500.0],["2024-12-12",13.75,14.063,13.68,13.81,112400.0],["2024-12-13",13.78,13.92,13.51,13.69,142600.0],["2024-12-16",13.75,13.99,13.61,13.72,84900.0],["2024-12-17",13.71,13.9,13.54,13.69,70000.0],["2024-12-18",13.72,13.75,13.01,13.07,91900.0],["2024-12-19",13.21,13.26,12.616,12.7,108800.0],["2024-12-20",12.59,13.178,12.51,13.02,379800.0],["2024-12-23",13.16,13.226,12.62,12.89,93900.0],["2024-12-24",12.95,13.07,12.83,12.94,59900.0],["2024-12-26",12.77,13.1,12.41,12.72,156100.0],["2024-12-27",12.59,12.711,12.0,12.11,144300.0],["2024-12-30",12.12,12.175,11.9,11.96,73100.0],["2024-12-31",11.95,12.22,11.86,11.93,100600.0],["2025-01-02",12.02,12.092,11.36,11.36,69200.0],["2025-01-03",11.9,11.93,11.48,11.69,128300.0],["2025-01-06",11.86,11.89,11.5,11.62,91500.0],["2025-01-07",11.55,11.55,11.0,11.1,152100.0],["2025-01-08",11.25,11.25,11.0,11.1,66700.0],["2025-01-10",11.04,11.17,10.9,11.11,121200.0],["2025-01-13",11.0,11.135,10.87,11.03,108700.0],["2025-01-14",11.18,11.26,10.831,11.06,42500.0],["2025-01-15",11.22,11.325,11.06,11.16,48500.0],["2025-01-16",11.25,11.35,11.15,11.33,109500.0],["2025-01-17",11.44,11.68,11.29,11.38,54700.0],["2025-01-21",11.5,11.5,11.27,11.33,55700.0],["2025-01-22",11.33,11.55,11.205,11.28,72400.0],["2025-01-23",11.25,11.45,11.175,11.26,62500.0],["2025-01-24",11.25,11.52,11.1,11.15,75500.0],["2025-01-27",11.15,11.32,10.87,11.21,87800.0],["2025-01-28",11.2,11.56,11.09,11.34,67500.0],["2025-01-29",11.31,11.46,11.02,11.09,124600.0],["2025-01-30",11.15,11.32,11.01,11.15,63100.0],["2025-01-31",11.12,11.3,10.67,10.73,69400.0],["2025-02-03",10.66,10.88,10.51,10.58,66500.0],["2025-02-04",10.55,10.83,10.55,10.83,50000.0],["2025-02-05",10.85,11.22,10.83,11.2,45600.0],["2025-02-06",11.17,11.45,11.105,11.42,38700.0],["2025-02-07",11.42,11.42,11.07,11.17,70400.0],["2025-02-10",11.18,11.5,11.1,11.35,52100.0],["2025-02-11",11.33,11.454,11.25,11.27,57600.0],["2025-02-12",11.19,11.192,10.95,11.0,74900.0],["2025-02-13",11.04,11.17,10.87,11.13,50700.0],["2025-02-14",11.16,11.16,11.0,11.07,30900.0],["2025-02-18",11.18,11.35,11.0,11.15,52800.0],["2025-02-19",11.15,11.15,10.803,10.95,54600.0],["2025-02-20",10.9,11.12,10.77,11.09,44000.0],["2025-02-21",11.2,11.2,10.8,10.83,45000.0],["2025-02-24",10.85,11.0,10.68,10.75,56100.0],["2025-02-25",10.74,10.945,10.56,10.78,100200.0],["2025-02-26",10.71,11.015,10.71,10.89,42900.0],["2025-02-27",10.94,10.94,10.64,10.72,36100.0],["2025-02-28",10.75,11.04,10.7,11.03,36600.0],["2025-03-03",11.06,11.075,10.85,10.89,64200.0],["2025-03-04",10.77,11.01,10.55,10.89,68100.0],["2025-03-05",10.93,11.052,10.71,10.72,89800.0],["2025-03-06",10.7,10.785,10.21,10.27,82000.0],["2025-03-07",10.27,10.55,9.9,10.24,124500.0],["2025-03-10",10.27,10.27,9.5,9.83,203600.0],["2025-03-11",9.84,10.196,9.7,10.02,85900.0],["2025-03-12",10.14,10.65,10.14,10.29,59800.0],["2025-03-13",10.29,10.434,10.09,10.16,63800.0],["2025-03-14",10.31,10.745,10.31,10.51,77800.0],["2025-03-17",10.51,10.95,10.44,10.92,77400.0],["2025-03-18",10.85,11.095,10.65,10.8,91500.0],["2025-03-19",10.84,11.53,10.84,11.44,262400.0],["2025-03-20",11.42,11.77,11.395,11.7,291600.0],["2025-03-21",11.56,12.265,11.32,12.07,571200.0],["2025-03-24",12.11,12.33,11.78,11.98,246800.0],["2025-03-25",12.19,13.5,12.11,12.91,485600.0],["2025-03-26",12.98,13.33,12.74,13.04,217600.0],["2025-03-27",12.85,13.54,12.635,12.87,273500.0],["2025-03-28",13.4,14.2,12.57,13.7,360600.0],["2025-03-31",13.4,13.49,12.845,13.01,1136700.0],["2025-04-01",13.07,13.12,12.05,12.12,149500.0],["2025-04-02",12.0,12.73,11.99,12.72,191300.0],["2025-04-03",12.15,12.24,11.6,11.69,149000.0],["2025-04-04",11.35,11.9,11.1,11.89,152700.0],["2025-04-07",11.76,12.23,11.2,11.67,263500.0],["2025-04-08",11.99,11.99,10.51,10.57,290500.0],["2025-04-09",10.51,11.825,10.4,11.39,213200.0],["2025-04-10",11.04,11.53,10.8,11.21,139300.0],["2025-04-11",11.32,11.65,11.18,11.54,94200.0],["2025-04-14",11.63,11.905,11.4,11.69,83800.0],["2025-04-15",11.57,11.82,11.1,11.12,132700.0],["2025-04-16",10.96,11.21,10.95,11.15,88100.0],["2025-04-17",11.16,11.36,11.075,11.35,99500.0],["2025-04-21",11.35,11.35,10.335,10.56,173600.0],["2025-04-22",10.78,11.295,10.78,11.06,129200.0],["2025-04-23",11.36,11.36,10.89,10.97,64700.0],["2025-04-24",10.94,11.28,10.94,11.09,91700.0],["2025-04-25",11.33,11.38,10.85,10.95,99100.0],["2025-04-28",10.98,11.03,10.76,10.91,232500.0],["2025-04-29",10.78,10.97,10.7,10.78,75200.0],["2025-04-30",10.74,10.958,10.6,10.67,95800.0],["2025-05-01",10.68,10.87,10.45,10.72,89900.0],["2025-05-02",10.92,11.29,10.86,11.25,115000.0],["2025-05-05",11.21,11.425,11.08,11.26,89700.0],["2025-05-06",11.08,11.27,10.88,11.11,59500.0],["2025-05-07",11.22,11.27,11.0,11.2,72400.0],["2025-05-08",11.34,11.47,11.16,11.19,95400.0],["2025-05-09",11.16,11.69,11.16,11.65,124700.0],["2025-05-12",11.75,12.145,11.65,11.94,106300.0],["2025-05-13",11.93,12.2,11.898,11.94,107500.0],["2025-05-14",12.2,12.403,11.845,12.32,243700.0],["2025-05-15",12.4,12.67,12.26,12.33,72200.0],["2025-05-16",12.0,12.165,11.417,12.09,209000.0],["2025-05-19",12.02,12.203,11.635,11.87,128300.0],["2025-05-20",11.81,11.945,11.37,11.42,54200.0],["2025-05-21",11.32,11.435,10.92,10.92,87400.0],["2025-05-22",10.82,11.05,10.75,10.85,130300.0],["2025-05-23",10.79,10.913,10.6,10.88,171000.0],["2025-05-27",10.98,11.28,10.83,10.86,124100.0],["2025-05-28",10.81,10.905,10.6,10.64,148000.0],["2025-05-29",10.71,10.99,10.29,10.37,199100.0],["2025-05-30",10.4,10.48,10.2,10.3,241600.0],["2025-06-02",10.29,10.35,9.78,9.94,263300.0],["2025-06-03",9.92,10.09,9.82,9.84,282000.0],["2025-06-04",9.9,10.169,9.66,9.88,266100.0],["2025-06-05",9.82,9.845,9.6,9.64,157000.0],["2025-06-06",9.79,10.01,9.76,9.8,97300.0],["2025-06-09",10.09,10.45,9.79,10.31,194500.0],["2025-06-10",10.37,10.47,10.07,10.08,184900.0],["2025-06-11",10.19,10.29,9.91,9.92,125400.0],["2025-06-12",9.94,10.16,9.83,9.91,85700.0],["2025-06-13",9.86,9.978,9.665,9.73,134600.0],["2025-06-16",9.83,10.02,9.75,9.81,73400.0],["2025-06-17",9.76,9.885,9.63,9.68,85300.0],["2025-06-18",9.68,9.91,9.6,9.77,78800.0],["2025-06-20",9.87,9.914,9.58,9.59,134800.0],["2025-06-23",9.55,9.655,9.28,9.61,132500.0],["2025-06-24",9.7,9.87,9.62,9.81,152800.0],["2025-06-25",9.73,9.92,9.57,9.57,135900.0],["2025-06-26",9.61,9.7,9.47,9.63,111800.0],["2025-06-27",9.7,9.79,9.5,9.71,1404200.0],["2025-06-30",9.72,9.93,9.615,9.77,143200.0],["2025-07-01",9.71,9.93,9.565,9.65,102000.0],["2025-07-02",9.67,9.91,9.61,9.86,129300.0],["2025-07-03",9.95,10.04,9.86,9.95,61000.0],["2025-07-07",9.89,9.96,9.752,9.84,81200.0],["2025-07-08",9.89,10.03,9.86,9.97,99900.0],["2025-07-09",10.01,10.06,9.905,10.05,59100.0],["2025-07-10",9.98,10.56,9.96,10.26,133100.0],["2025-07-11",10.19,10.19,9.935,10.0,71100.0],["2025-07-14",9.95,10.283,9.95,10.2,82700.0],["2025-07-15",10.22,10.288,9.76,9.79,59200.0],["2025-07-16",9.87,10.13,9.835,10.13,79600.0],["2025-07-17",10.15,10.44,10.11,10.36,92100.0],["2025-07-18",10.43,10.43,10.05,10.13,75100.0],["2025-07-21",10.5,11.17,10.43,10.43,373500.0],["2025-07-22",10.44,10.62,10.34,10.54,130300.0],["2025-07-23",10.56,10.83,10.56,10.72,79100.0],["2025-07-24",10.71,10.79,10.606,10.68,57600.0],["2025-07-25",10.74,10.74,10.33,10.36,122200.0],["2025-07-28",10.39,10.392,10.0,10.01,68600.0],["2025-07-29",10.09,10.337,9.98,10.08,80100.0],["2025-07-30",10.16,10.33,9.82,10.02,92900.0],["2025-07-31",9.98,10.0,9.625,9.77,157500.0],["2025-08-01",9.65,9.68,9.37,9.44,141300.0],["2025-08-04",9.43,9.81,9.43,9.77,75600.0],["2025-08-05",9.84,9.94,9.66,9.8,92500.0],["2025-08-06",9.8,9.96,9.7,9.91,51900.0],["2025-08-07",10.09,10.64,10.0,10.36,135900.0],["2025-08-08",10.49,10.58,10.32,10.36,98200.0],["2025-08-11",10.45,10.97,10.45,10.95,91400.0],["2025-08-12",11.01,11.062,10.73,10.95,230000.0],["2025-08-13",10.14,10.85,10.088,10.55,259800.0],["2025-08-14",10.56,10.91,10.416,10.7,160200.0],["2025-08-15",10.66,10.726,10.204,10.27,91900.0],["2025-08-18",10.25,10.388,10.175,10.32,98500.0],["2025-08-19",10.31,10.31,10.14,10.27,50400.0],["2025-08-20",10.33,10.45,10.25,10.33,96200.0],["2025-08-21",10.25,10.42,10.2,10.32,78800.0],["2025-08-22",10.41,10.85,10.27,10.78,157100.0],["2025-08-25",10.77,10.88,10.65,10.65,63400.0],["2025-08-26",10.67,10.87,10.65,10.77,68000.0],["2025-08-27",10.72,10.89,10.54,10.67,97100.0],["2025-08-28",10.65,10.78,10.52,10.54,46300.0],["2025-08-29",10.56,10.655,10.44,10.54,54000.0],["2025-09-02",10.4,10.6,10.38,10.5,98900.0],["2025-09-03",10.44,10.575,10.24,10.24,129300.0],["2025-09-04",10.33,10.33,10.1,10.26,70100.0],["2025-09-05",10.33,10.5,9.87,9.99,137700.0],["2025-09-08",10.15,10.29,10.04,10.09,95200.0],["2025-09-09",10.08,10.16,9.91,10.03,85900.0],["2025-09-10",10.0,10.08,9.94,10.0,61200.0],["2025-09-11",10.0,10.19,10.0,10.14,94400.0],["2025-09-12",10.13,10.155,9.998,10.07,60700.0],["2025-09-15",10.09,10.09,9.79,10.01,87200.0],["2025-09-16",10.05,10.18,9.96,9.99,65100.0],["2025-09-17",10.0,10.18,9.93,9.97,70000.0],["2025-09-18",10.0,10.395,9.97,10.33,106000.0],["2025-09-19",10.38,10.38,10.07,10.08,242500.0],["2025-09-22",10.08,10.14,9.885,10.01,66800.0],["2025-09-23",10.0,10.37,10.0,10.29,92000.0],["2025-09-24",10.35,10.655,10.039,10.14,120400.0],["2025-09-25",10.06,10.15,10.0,10.06,84100.0],["2025-09-26",10.06,10.15,10.0,10.08,80200.0],["2025-09-29",10.1,10.1,9.92,9.97,86100.0],["2025-09-30",9.98,10.1,9.87,9.87,252300.0],["2025-10-01",9.8,9.943,9.59,9.74,93500.0],["2025-10-02",9.71,9.71,9.51,9.56,85500.0],["2025-10-03",9.59,10.07,9.59,9.97,139800.0],["2025-10-06",10.01,10.39,10.01,10.18,150700.0],["2025-10-07",10.19,10.66,10.19,10.62,217300.0],["2025-10-08",10.71,10.82,10.246,10.3,104500.0],["2025-10-09",10.25,10.29,10.05,10.25,93500.0],["2025-10-10",10.26,10.395,9.95,9.99,86200.0],["2025-10-13",10.08,10.14,9.94,10.07,75300.0],["2025-10-14",9.91,10.7,9.82,10.63,124800.0],["2025-10-15",10.66,10.96,10.28,10.4,126800.0],["2025-10-16",10.36,10.385,9.83,9.86,106100.0],["2025-10-17",9.86,9.91,9.71,9.87,107500.0],["2025-10-20",9.95,10.14,9.82,10.14,79100.0],["2025-10-21",10.17,10.285,10.07,10.19,64600.0],["2025-10-22",10.24,10.24,9.9,10.16,76100.0],["2025-10-23",10.26,10.35,10.067,10.23,51800.0],["2025-10-24",10.31,10.556,10.255,10.41,45900.0],["2025-10-27",10.6,10.6,10.15,10.17,79700.0],["2025-10-28",10.23,10.23,9.995,10.01,53200.0],["2025-10-29",9.97,10.095,9.77,9.89,93300.0],["2025-10-30",9.85,9.98,9.78,9.8,44700.0],["2025-10-31",9.73,9.97,9.7,9.88,64500.0],["2025-11-03",9.8,9.965,9.8,9.89,61900.0],["2025-11-04",9.78,9.9,9.55,9.77,71400.0],["2025-11-05",9.8,9.975,9.62,9.84,72600.0],["2025-11-06",9.8,9.84,9.562,9.6,79800.0],["2025-11-07",9.6,9.702,9.5,9.61,83600.0],["2025-11-10",9.66,9.97,9.56,9.6,51300.0],["2025-11-11",9.63,9.75,9.6,9.75,57900.0],["2025-11-12",9.75,9.96,9.75,9.85,127900.0],["2025-11-13",9.75,9.9,9.41,9.72,126000.0],["2025-11-14",9.6,9.6,9.43,9.57,113600.0],["2025-11-17",9.54,9.637,8.88,8.97,225600.0],["2025-11-18",9.0,9.1,8.623,8.92,193700.0],["2025-11-19",8.99,9.0,8.61,8.77,148800.0],["2025-11-20",8.98,9.1,8.4,8.42,240700.0],["2025-11-21",8.4,8.701,8.4,8.46,240300.0],["2025-11-24",8.44,8.58,8.22,8.3,115800.0],["2025-11-25",8.31,9.08,8.29,8.96,123100.0],["2025-11-26",8.98,9.06,8.81,8.97,91600.0],["2025-11-28",8.95,9.39,8.95,9.24,56500.0],["2025-12-01",9.18,9.43,9.045,9.34,140700.0],["2025-12-02",9.45,9.45,9.15,9.25,49900.0],["2025-12-03",9.35,9.82,9.35,9.79,204200.0],["2025-12-04",9.79,9.84,9.625,9.71,163900.0],["2025-12-05",9.74,9.75,9.5,9.55,66900.0],["2025-12-08",9.64,9.64,9.45,9.51,74000.0],["2025-12-09",9.46,9.715,9.39,9.4,91000.0],["2025-12-10",9.7,9.92,9.4,9.82,169600.0],["2025-12-11",9.95,10.01,9.8,9.94,199400.0],["2025-12-12",9.95,10.07,9.6,9.61,104200.0],["2025-12-15",9.65,9.71,9.25,9.37,104700.0],["2025-12-16",9.25,9.36,8.99,8.99,151000.0],["2025-12-17",8.97,9.07,8.795,8.81,142100.0],["2025-12-18",8.95,9.04,8.73,8.75,177800.0],["2025-12-19",8.71,8.82,8.49,8.55,201700.0],["2025-12-22",8.54,8.74,8.525,8.6,94100.0],["2025-12-23",8.57,8.99,8.57,8.91,110900.0],["2025-12-24",8.97,9.21,8.97,9.17,66100.0],["2025-12-26",9.13,9.23,8.98,9.08,97700.0],["2025-12-29",9.06,9.095,8.85,8.87,97900.0],["2025-12-30",8.85,8.97,8.81,8.81,137900.0],["2025-12-31",8.78,9.0,8.78,8.97,126800.0],["2026-01-02",8.97,9.307,8.78,8.91,94900.0],["2026-01-05",8.91,9.172,8.91,9.06,101500.0],["2026-01-06",9.02,9.2,8.997,9.17,104900.0],["2026-01-07",9.2,9.268,9.06,9.2,73700.0],["2026-01-08",9.14,9.53,9.14,9.45,74300.0],["2026-01-09",9.47,9.64,9.25,9.39,128000.0],["2026-01-12",9.32,9.6,9.23,9.47,86100.0],["2026-01-13",9.52,9.65,9.3,9.33,88300.0],["2026-01-14",9.33,9.518,9.26,9.47,81600.0],["2026-01-15",9.45,9.69,9.36,9.4,104400.0],["2026-01-16",9.38,9.5,9.33,9.36,130600.0],["2026-01-20",9.21,9.44,9.08,9.44,125500.0],["2026-01-21",9.49,9.65,9.375,9.65,92100.0],["2026-01-22",9.7,9.865,9.48,9.53,66800.0],["2026-01-23",9.47,9.52,9.3,9.34,82200.0],["2026-01-26",9.35,9.489,9.16,9.27,85200.0],["2026-01-27",9.24,9.31,9.16,9.31,63300.0],["2026-01-28",9.32,9.375,9.0,9.09,115200.0],["2026-01-29",9.12,9.16,8.92,9.06,82500.0],["2026-01-30",9.07,9.25,8.98,9.24,132300.0],["2026-02-02",9.18,9.44,9.16,9.28,88600.0],["2026-02-03",9.27,9.39,9.06,9.31,92800.0],["2026-02-04",9.36,9.385,8.96,8.97,188700.0],["2026-02-05",8.9,8.97,8.695,8.72,151400.0],["2026-02-06",8.77,9.16,8.77,9.04,106000.0],["2026-02-09",9.04,9.04,8.81,8.88,74600.0],["2026-02-10",8.88,9.39,8.85,9.22,185800.0],["2026-02-11",9.42,9.42,8.63,8.68,230100.0],["2026-02-12",8.78,8.8,8.283,8.4,291600.0],["2026-02-13",8.45,8.86,8.39,8.83,192100.0],["2026-02-17",8.86,8.915,8.72,8.85,159300.0],["2026-02-18",8.82,9.02,8.8,8.97,95700.0],["2026-02-19",8.92,9.04,8.75,8.86,78100.0],["2026-02-20",8.8,9.11,8.8,9.03,91400.0],["2026-02-23",9.0,9.0,8.72,8.76,127200.0],["2026-02-24",8.81,8.923,8.72,8.91,103400.0],["2026-02-25",8.93,8.98,8.84,8.94,37500.0],["2026-02-26",8.94,9.16,8.9,9.16,76000.0],["2026-02-27",9.02,9.02,8.76,8.78,105400.0],["2026-03-02",8.72,9.085,8.72,8.91,146700.0],["2026-03-03",8.78,9.31,8.72,9.31,274700.0],["2026-03-04",9.3,9.633,9.3,9.47,155800.0],["2026-03-05",9.4,9.496,9.135,9.27,94000.0],["2026-03-06",9.1,9.15,8.915,9.01,154300.0],["2026-03-09",8.85,9.06,8.68,9.04,149800.0],["2026-03-10",9.05,9.185,8.888,8.99,85100.0],["2026-03-11",9.0,9.16,8.9,9.12,105700.0],["2026-03-12",9.05,9.08,8.77,8.92,80900.0],["2026-03-13",9.0,9.04,8.86,9.0,130200.0],["2026-03-16",9.13,9.35,9.03,9.32,137100.0],["2026-03-17",9.38,9.615,9.325,9.55,107000.0],["2026-03-18",9.5,9.71,9.47,9.59,189700.0],["2026-03-19",9.5,9.77,9.325,9.47,206000.0],["2026-03-20",9.82,10.16,8.91,9.45,321500.0],["2026-03-23",9.61,10.0,9.405,9.8,470300.0],["2026-03-24",9.69,10.11,9.57,10.08,320000.0],["2026-03-25",10.11,10.24,9.84,9.87,176200.0],["2026-03-26",9.89,9.97,9.52,9.59,101500.0],["2026-03-27",9.45,9.49,9.185,9.3,153500.0],["2026-03-30",9.33,9.56,9.2,9.52,122700.0],["2026-03-31",9.64,9.85,9.54,9.63,128700.0],["2026-04-01",9.6,9.825,9.47,9.6,88500.0],["2026-04-02",9.5,9.96,9.44,9.96,72900.0],["2026-04-06",9.85,10.1,9.8,9.94,102000.0],["2026-04-07",9.88,10.08,9.81,10.0,136100.0],["2026-04-08",10.1,10.335,9.88,10.21,158700.0],["2026-04-09",10.07,10.53,10.07,10.4,124200.0],["2026-04-10",10.38,10.48,10.21,10.36,104100.0],["2026-04-13",10.36,10.879,10.36,10.83,158100.0],["2026-04-14",10.84,11.0,10.61,10.77,159900.0],["2026-04-15",10.78,10.855,10.622,10.79,129900.0],["2026-04-16",10.73,10.82,10.6,10.75,95100.0],["2026-04-17",10.83,11.171,10.67,10.95,138400.0],["2026-04-20",10.86,11.03,10.86,10.97,76500.0],["2026-04-21",11.0,11.02,10.69,10.69,87500.0],["2026-04-22",10.78,10.83,10.65,10.67,62300.0],["2026-04-23",10.63,10.77,10.339,10.41,79000.0],["2026-04-24",10.31,10.595,10.25,10.54,57500.0],["2026-04-27",10.5,10.67,10.5,10.54,52300.0],["2026-04-28",10.55,11.018,10.5,10.56,43800.0],["2026-04-29",10.5,10.59,10.305,10.39,62100.0],["2026-04-30",10.43,10.755,10.43,10.57,112000.0],["2026-05-01",10.58,10.66,10.47,10.57,52400.0],["2026-05-04",10.5,10.61,10.24,10.26,107300.0],["2026-05-05",10.39,10.515,10.2,10.23,134900.0],["2026-05-06",10.29,10.29,9.64,10.18,185200.0],["2026-05-07",10.12,10.25,9.865,9.96,121900.0],["2026-05-08",9.95,10.015,9.855,9.93,79200.0],["2026-05-11",9.9,9.92,9.67,9.74,128500.0],["2026-05-12",9.64,9.92,9.52,9.6,230300.0],["2026-05-13",9.5,9.57,8.74,9.43,348300.0],["2026-05-14",9.29,9.47,9.15,9.46,181300.0],["2026-05-15",9.05,9.055,8.295,8.67,669000.0],["2026-05-18",8.72,9.43,8.72,9.38,324200.0],["2026-05-19",9.31,9.36,8.85,8.97,197600.0],["2026-05-20",9.0,9.04,8.835,8.88,152400.0],["2026-05-21",8.77,8.91,8.678,8.77,120500.0],["2026-05-22",8.82,8.97,8.685,8.92,155800.0],["2026-05-26",8.95,9.095,8.8,8.98,144200.0],["2026-05-27",9.03,9.09,8.91,8.97,92500.0],["2026-05-28",8.93,9.19,8.843,9.15,248300.0],["2026-05-29",9.12,9.43,9.05,9.39,297600.0],["2026-06-01",9.34,9.46,9.11,9.23,203300.0],["2026-06-02",9.25,9.43,9.2,9.27,136600.0],["2026-06-03",9.2,9.3,9.125,9.22,97700.0],["2026-06-04",9.36,9.65,9.33,9.58,148700.0],["2026-06-05",9.62,9.76,9.0,9.06,163700.0],["2026-06-08",9.2,9.51,9.15,9.31,173200.0],["2026-06-09",9.35,9.48,9.25,9.37,97100.0],["2026-06-10",9.26,9.465,9.21,9.25,103600.0],["2026-06-11",9.32,9.32,9.06,9.12,106500.0],["2026-06-12",9.23,9.34,9.14,9.21,101000.0],["2026-06-15",9.26,9.51,9.23,9.4,129500.0],["2026-06-16",9.47,9.49,9.35,9.41,82200.0],["2026-06-17",9.38,9.52,9.25,9.33,101200.0],["2026-06-18",9.4,9.605,9.4,9.54,155700.0],["2026-06-22",9.53,9.56,9.4,9.42,84900.0],["2026-06-23",9.31,9.6,9.31,9.52,76300.0],["2026-06-24",9.6,9.82,9.44,9.49,273100.0],["2026-06-25",9.59,9.67,9.18,9.23,99800.0],["2026-06-26",9.24,9.47,9.115,9.45,552800.0],["2026-06-29",9.52,9.78,9.46,9.75,216300.0],["2026-06-30",9.68,9.88,9.62,9.84,141600.0],["2026-07-01",9.9,10.15,9.816,10.06,181300.0],["2026-07-02",10.07,10.19,9.82,9.97,130300.0],["2026-07-06",10.06,10.42,9.91,10.29,190400.0],["2026-07-07",10.26,10.34,10.05,10.12,288500.0],["2026-07-08",10.05,10.255,9.96,10.06,246800.0],["2026-07-09",10.02,10.4,9.56,10.35,245000.0],["2026-07-10",10.5,10.57,9.88,9.88,254200.0],["2026-07-13",10.24,10.24,9.63,9.74,165500.0],["2026-07-14",9.76,9.879,9.56,9.59,112500.0],["2026-07-15",9.62,9.86,9.57,9.81,102600.0],["2026-07-16",9.81,10.28,9.75,10.24,200300.0],["2026-07-17",10.17,10.51,10.08,10.42,155600.0],["2026-07-20",10.42,10.6,10.07,10.19,130900.0],["2026-07-21",10.23,10.47,10.11,10.18,185100.0],["2026-07-22",10.14,10.51,10.13,10.37,119300.0],["2026-07-23",10.3,10.365,10.12,10.2,66000.0],["2026-07-24",10.18,10.333,10.12,10.18,71100.0],["2026-07-27",10.29,10.62,10.235,10.46,136700.0],["2026-07-28",10.46,10.75,10.27,10.63,124500.0],["2026-07-29",10.7,10.79,10.5,10.54,148200.0],["2026-07-30",10.56,10.637,10.32,10.48,118200.0],["2026-07-31",10.63,10.85,10.48,10.7,171700.0],["2026-08-03",10.78,11.13,10.78,10.93,228000.0],["2026-08-04",11.0,11.09,10.78,10.98,174800.0],["2026-08-05",11.09,11.09,10.9,11.03,106700.0],["2026-08-06",11.08,11.14,10.89,11.07,122500.0],["2026-08-07",11.01,11.33,11.0,11.2,98400.0],["2026-08-10",11.14,11.314,11.07,11.1,105700.0],["2026-08-11",11.16,11.696,11.09,11.21,455000.0],["2026-08-12",11.6,11.6,11.11,11.49,269933.0],["2026-08-13",10.98,11.15,10.21,11,588680.234421],["2026-08-14",10.99,11.145,10.23,10.26,412508.663394],["2026-08-17",10.11,10.4,10.1,10.28,176246.652071]]}