{"t":"SOPH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-23",18.45,18.74,16.46,16.76,2567400.0],["2021-07-26",17.5,17.69,16.76,17.0,666100.0],["2021-07-27",17.0,17.24,16.61,16.8,359600.0],["2021-07-28",16.75,16.87,15.66,15.94,628900.0],["2021-07-29",16.0,16.0,14.88,15.18,353600.0],["2021-07-30",15.18,16.575,15.12,15.65,324200.0],["2021-08-02",16.0,18.04,16.0,16.28,225400.0],["2021-08-03",16.64,18.09,16.35,18.0,294600.0],["2021-08-04",18.0,18.37,17.31,17.63,300700.0],["2021-08-05",17.94,18.1,17.2,17.8,108600.0],["2021-08-06",17.98,18.16,17.34,18.16,74000.0],["2021-08-09",18.0,18.0,16.78,16.82,179000.0],["2021-08-10",17.39,17.45,16.8,17.11,38300.0],["2021-08-11",17.83,17.83,16.84,16.88,26300.0],["2021-08-12",16.78,18.15,16.78,18.14,126900.0],["2021-08-13",18.34,18.72,17.66,18.0,82400.0],["2021-08-16",18.29,18.72,17.97,18.09,89800.0],["2021-08-17",18.1,18.52,17.53,17.66,357700.0],["2021-08-18",17.89,18.59,17.66,18.08,154300.0],["2021-08-19",17.98,18.0,16.9,17.47,134800.0],["2021-08-20",17.46,18.162,16.03,18.0,279200.0],["2021-08-23",18.4,18.4,17.54,18.19,36600.0],["2021-08-24",18.25,18.25,17.4,17.7,51200.0],["2021-08-25",17.82,18.25,17.52,18.15,40100.0],["2021-08-26",18.18,19.28,17.96,19.18,86500.0],["2021-08-27",19.02,19.67,18.77,19.0,101200.0],["2021-08-30",19.04,19.43,18.72,19.43,38600.0],["2021-08-31",19.42,19.8,19.41,19.77,56400.0],["2021-09-01",19.8,19.8,19.19,19.21,55600.0],["2021-09-02",19.55,19.6,19.34,19.5,62100.0],["2021-09-03",19.6,19.6,19.115,19.46,35800.0],["2021-09-07",19.58,19.58,17.135,17.27,100800.0],["2021-09-08",17.77,18.39,17.4,17.76,71100.0],["2021-09-09",18.83,18.83,17.12,17.42,69600.0],["2021-09-10",17.3,17.38,16.36,16.99,55300.0],["2021-09-13",17.07,17.44,16.65,17.36,24300.0],["2021-09-14",17.71,18.0,17.37,17.47,35000.0],["2021-09-15",18.0,18.02,16.02,16.23,58800.0],["2021-09-16",16.01,17.6,15.81,17.28,57000.0],["2021-09-17",17.62,18.158,17.01,17.84,59200.0],["2021-09-20",17.8,18.19,17.5,17.92,18500.0],["2021-09-21",18.54,18.54,17.075,17.78,54200.0],["2021-09-22",18.14,18.97,17.5,17.51,76800.0],["2021-09-23",17.63,18.205,17.03,17.37,37600.0],["2021-09-24",17.5,18.2,17.21,17.83,35000.0],["2021-09-27",18.12,18.35,16.54,16.76,50600.0],["2021-09-28",16.72,17.16,16.26,16.51,30600.0],["2021-09-29",16.78,16.95,15.82,15.9,37700.0],["2021-09-30",16.2,17.68,15.7,17.53,82000.0],["2021-10-01",17.72,19.19,17.72,18.8,109000.0],["2021-10-04",19.0,19.0,17.05,17.05,16200.0],["2021-10-05",17.3,17.89,16.65,17.05,17600.0],["2021-10-06",16.95,17.585,16.11,16.81,57800.0],["2021-10-07",17.14,17.48,16.25,16.73,31100.0],["2021-10-08",16.53,17.0,15.9,16.4,25500.0],["2021-10-11",16.18,16.74,15.75,15.84,34400.0],["2021-10-12",16.11,16.49,15.75,15.76,47600.0],["2021-10-13",15.98,16.344,15.78,15.9,25800.0],["2021-10-14",16.2,16.34,15.3,15.4,35400.0],["2021-10-15",15.37,16.74,14.51,16.1,118500.0],["2021-10-18",16.17,16.58,15.212,16.1,17600.0],["2021-10-19",15.99,17.12,15.521,16.55,25600.0],["2021-10-20",16.83,18.24,16.83,17.74,64200.0],["2021-10-21",17.52,17.94,17.05,17.06,101800.0],["2021-10-22",17.0,17.31,15.24,15.42,61800.0],["2021-10-25",15.5,15.5,14.8,15.0,140500.0],["2021-10-26",15.17,15.555,14.54,14.56,52800.0],["2021-10-27",14.97,15.613,14.2,14.4,62200.0],["2021-10-28",14.52,15.73,14.46,14.73,50300.0],["2021-10-29",14.97,14.97,14.09,14.19,27000.0],["2021-11-01",14.47,14.87,13.99,14.0,71900.0],["2021-11-02",14.01,14.43,13.76,14.21,61700.0],["2021-11-03",14.21,15.72,14.21,15.04,35100.0],["2021-11-04",14.83,16.31,14.5,15.74,32500.0],["2021-11-05",15.63,16.91,15.27,15.54,31900.0],["2021-11-08",15.5,16.93,15.2,16.0,91500.0],["2021-11-09",15.75,16.0,14.665,15.125,31900.0],["2021-11-10",15.1,16.61,14.816,15.6,42900.0],["2021-11-11",15.54,16.43,15.16,15.57,16000.0],["2021-11-12",15.79,15.8,14.788,15.12,22500.0],["2021-11-15",15.35,15.9,15.06,15.8,27600.0],["2021-11-16",15.6,16.26,15.0,15.51,60800.0],["2021-11-17",15.4,15.81,15.251,15.56,32400.0],["2021-11-18",15.56,16.5,15.0,15.57,95600.0],["2021-11-19",15.38,16.14,15.2,15.45,79000.0],["2021-11-22",15.5,15.69,14.99,15.37,320800.0],["2021-11-23",15.68,15.68,14.21,14.33,77200.0],["2021-11-24",14.2,14.66,13.95,14.1,72600.0],["2021-11-26",14.0,14.65,14.0,14.45,30700.0],["2021-11-29",14.5,15.47,14.018,14.24,84400.0],["2021-11-30",14.36,15.405,13.775,13.98,159000.0],["2021-12-01",13.98,14.57,13.05,13.29,69300.0],["2021-12-02",13.15,13.48,12.585,13.06,74500.0],["2021-12-03",13.25,13.25,11.71,12.91,43200.0],["2021-12-06",13.15,13.89,12.16,13.0,33300.0],["2021-12-07",13.36,14.19,13.36,13.75,65700.0],["2021-12-08",13.415,14.268,13.415,13.86,21300.0],["2021-12-09",13.96,14.07,13.18,13.38,29000.0],["2021-12-10",13.25,13.3,12.17,12.35,94700.0],["2021-12-13",12.51,13.44,12.01,12.4,110200.0],["2021-12-14",12.37,13.59,12.36,13.47,56500.0],["2021-12-15",13.2,13.9,12.65,13.54,63700.0],["2021-12-16",13.87,13.92,12.52,12.66,41700.0],["2021-12-17",12.37,13.18,12.19,12.995,28900.0],["2021-12-20",12.94,13.15,12.45,12.825,75700.0],["2021-12-21",12.925,13.15,12.43,12.735,28500.0],["2021-12-22",12.5,13.3,12.265,12.99,101900.0],["2021-12-23",13.3,13.7,12.795,13.65,33800.0],["2021-12-27",13.69,13.7,12.945,13.22,30100.0],["2021-12-28",13.21,13.46,12.8,13.08,40000.0],["2021-12-29",13.03,13.87,12.52,13.36,192400.0],["2021-12-30",13.24,13.365,12.67,13.17,76600.0],["2021-12-31",13.36,14.1,13.01,14.1,30700.0],["2022-01-03",13.98,14.6,13.32,14.6,59900.0],["2022-01-04",14.76,15.07,13.01,13.21,29000.0],["2022-01-05",13.39,13.53,12.1,12.25,41400.0],["2022-01-06",12.5,12.69,11.54,12.14,76200.0],["2022-01-07",12.14,12.955,11.92,12.8,53400.0],["2022-01-10",13.13,13.13,11.75,12.02,44300.0],["2022-01-11",12.02,13.18,11.9,13.18,30100.0],["2022-01-12",13.19,14.56,12.925,14.0,57200.0],["2022-01-13",14.34,15.6,12.52,15.6,354500.0],["2022-01-14",15.7,15.83,12.45,14.13,252700.0],["2022-01-18",14.13,14.24,11.25,11.35,251200.0],["2022-01-19",11.5,13.26,10.21,12.51,310300.0],["2022-01-20",12.35,12.725,11.505,11.91,150500.0],["2022-01-21",12.0,12.05,11.24,11.59,80400.0],["2022-01-24",11.89,13.15,10.365,12.99,248100.0],["2022-01-25",12.46,14.49,11.78,13.91,348400.0],["2022-01-26",13.31,13.87,12.56,12.81,249000.0],["2022-01-27",12.8,12.8,11.49,11.83,175900.0],["2022-01-28",11.64,11.78,11.15,11.55,177500.0],["2022-01-31",11.48,11.7,11.215,11.7,91200.0],["2022-02-01",11.84,11.94,11.52,11.76,31300.0],["2022-02-02",11.93,11.94,11.235,11.54,38200.0],["2022-02-03",11.4,11.95,11.19,11.34,11000.0],["2022-02-04",11.29,11.87,11.04,11.29,75600.0],["2022-02-07",11.12,11.69,11.11,11.45,24500.0],["2022-02-08",11.45,11.675,11.199,11.42,73300.0],["2022-02-09",11.7,12.39,11.5,11.89,80500.0],["2022-02-10",12.47,13.2,11.55,12.17,120100.0],["2022-02-11",12.03,12.24,11.51,11.8,19400.0],["2022-02-14",11.74,12.15,11.41,11.59,22000.0],["2022-02-15",11.73,12.73,11.73,12.18,92600.0],["2022-02-16",12.23,12.5,12.05,12.29,42800.0],["2022-02-17",12.37,12.59,11.87,12.15,21700.0],["2022-02-18",12.25,12.5,11.51,11.65,33100.0],["2022-02-22",11.64,11.99,11.41,11.99,13900.0],["2022-02-23",12.08,12.2,11.29,11.56,29400.0],["2022-02-24",11.24,12.28,10.53,12.16,93000.0],["2022-02-25",12.5,12.5,11.97,12.45,30100.0],["2022-02-28",12.32,12.8,12.0,12.8,19400.0],["2022-03-01",12.72,12.72,11.87,11.88,19200.0],["2022-03-02",11.91,13.18,11.5,12.87,70500.0],["2022-03-03",13.0,13.0,11.5,11.8,30600.0],["2022-03-04",11.77,12.618,11.75,11.76,17300.0],["2022-03-07",11.85,11.85,10.66,10.95,38100.0],["2022-03-08",10.9,11.88,10.55,10.67,39400.0],["2022-03-09",10.99,11.29,10.63,10.9,37200.0],["2022-03-10",10.94,10.94,10.05,10.2,27600.0],["2022-03-11",10.23,11.88,9.42,9.94,71200.0],["2022-03-14",10.16,10.16,8.93,9.09,28200.0],["2022-03-15",9.11,9.312,8.0,8.21,103900.0],["2022-03-16",8.2,9.13,8.2,8.43,195500.0],["2022-03-17",8.4,9.0,8.26,8.65,93300.0],["2022-03-18",8.6,9.071,8.43,8.54,58000.0],["2022-03-21",8.58,8.97,8.41,8.46,64100.0],["2022-03-22",8.4,9.0,8.21,8.33,60700.0],["2022-03-23",8.35,8.35,7.64,7.64,31700.0],["2022-03-24",7.62,8.0,7.29,7.5,79000.0],["2022-03-25",7.63,8.11,7.26,7.37,68900.0],["2022-03-28",7.2,7.56,7.12,7.31,48500.0],["2022-03-29",7.52,8.36,7.46,8.36,245200.0],["2022-03-30",8.35,8.38,7.76,8.38,52300.0],["2022-03-31",8.44,8.44,7.47,7.73,220700.0],["2022-04-01",7.78,8.09,7.58,7.8,170300.0],["2022-04-04",7.91,8.04,7.55,7.66,38000.0],["2022-04-05",7.71,7.865,7.39,7.69,60100.0],["2022-04-06",7.55,7.694,7.16,7.32,35400.0],["2022-04-07",7.33,7.37,7.01,7.16,38800.0],["2022-04-08",7.2,7.26,6.45,6.76,72900.0],["2022-04-11",6.79,7.08,6.325,6.47,43100.0],["2022-04-12",6.47,6.8,6.26,6.77,88900.0],["2022-04-13",6.73,7.56,6.69,7.32,112700.0],["2022-04-14",7.3,7.378,6.96,7.0,38000.0],["2022-04-18",7.04,7.35,6.91,7.35,56000.0],["2022-04-19",7.34,7.65,7.138,7.62,66700.0],["2022-04-20",7.49,7.565,7.085,7.38,37100.0],["2022-04-21",7.4,7.99,7.18,7.73,131400.0],["2022-04-22",7.57,7.94,7.41,7.78,38700.0],["2022-04-25",7.8,7.95,7.61,7.91,94500.0],["2022-04-26",7.78,7.89,7.61,7.61,26400.0],["2022-04-27",7.65,7.7,6.71,6.85,46400.0],["2022-04-28",6.89,6.9,6.01,6.27,52700.0],["2022-04-29",6.11,7.2,6.11,6.43,73600.0],["2022-05-02",6.27,6.62,5.98,6.1,83300.0],["2022-05-03",6.13,6.15,5.89,5.89,51900.0],["2022-05-04",6.0,6.35,5.73,6.23,73000.0],["2022-05-05",6.2,6.3,5.92,6.3,26200.0],["2022-05-06",6.25,6.25,5.34,5.42,101000.0],["2022-05-09",5.4,5.58,5.4,5.49,47500.0],["2022-05-10",5.45,5.45,4.5,4.91,83600.0],["2022-05-11",5.0,5.29,5.0,5.23,66000.0],["2022-05-12",5.21,5.23,4.84,4.96,94900.0],["2022-05-13",5.0,5.05,4.71,4.81,115000.0],["2022-05-16",4.85,4.95,4.705,4.82,51300.0],["2022-05-17",4.75,5.19,4.59,4.98,84400.0],["2022-05-18",4.98,5.123,4.35,4.45,66400.0],["2022-05-19",4.4,4.988,4.33,4.59,146500.0],["2022-05-20",4.68,4.69,4.26,4.32,46900.0],["2022-05-23",4.45,4.54,4.14,4.21,107200.0],["2022-05-24",4.17,4.435,3.99,4.12,49600.0],["2022-05-25",4.09,4.5,4.04,4.49,88400.0],["2022-05-26",4.49,4.57,4.25,4.25,36000.0],["2022-05-27",4.39,4.54,4.19,4.31,117600.0],["2022-05-31",4.44,4.665,4.055,4.2,135600.0],["2022-06-01",4.15,4.25,3.68,3.8,87100.0],["2022-06-02",3.85,4.02,3.7,3.8,218500.0],["2022-06-03",3.8,3.805,3.61,3.7,67700.0],["2022-06-06",3.83,3.965,3.49,3.51,183500.0],["2022-06-07",3.53,3.723,3.1,3.17,145700.0],["2022-06-08",3.17,3.5,3.17,3.4,222800.0],["2022-06-09",3.4,3.4,3.06,3.08,77400.0],["2022-06-10",2.97,3.1,2.675,2.88,174800.0],["2022-06-13",2.97,2.97,2.61,2.68,102000.0],["2022-06-14",2.65,2.85,2.34,2.52,121200.0],["2022-06-15",2.57,2.99,2.38,2.8,197200.0],["2022-06-16",2.83,2.83,2.16,2.5,309600.0],["2022-06-17",2.35,2.9,2.31,2.46,229100.0],["2022-06-21",2.5,2.7,2.39,2.46,216000.0],["2022-06-22",2.46,2.84,2.46,2.64,242700.0],["2022-06-23",2.7,3.04,2.56,2.8,155400.0],["2022-06-24",2.8,3.49,2.8,3.23,90500.0],["2022-06-27",3.42,4.09,3.24,3.4,276000.0],["2022-06-28",3.41,3.98,3.35,3.38,146100.0],["2022-06-29",3.35,3.82,3.1,3.71,128600.0],["2022-06-30",3.64,3.8,3.34,3.62,102000.0],["2022-07-01",3.71,3.73,3.534,3.73,42000.0],["2022-07-05",3.76,3.76,3.52,3.72,46500.0],["2022-07-06",3.79,3.93,3.52,3.63,46100.0],["2022-07-07",3.66,3.74,3.55,3.7,20700.0],["2022-07-08",3.7,3.779,3.59,3.66,27700.0],["2022-07-11",3.68,3.71,3.38,3.45,346300.0],["2022-07-12",3.49,3.52,3.34,3.48,25500.0],["2022-07-13",3.41,3.49,3.3,3.39,13800.0],["2022-07-14",3.3,3.48,3.07,3.09,55100.0],["2022-07-15",3.18,3.575,3.0,3.1,56300.0],["2022-07-18",3.2,3.44,3.17,3.29,43400.0],["2022-07-19",3.31,3.65,3.31,3.51,66800.0],["2022-07-20",3.83,3.83,3.51,3.59,64800.0],["2022-07-21",3.65,3.94,3.31,3.84,61600.0],["2022-07-22",3.89,3.95,3.39,3.51,37800.0],["2022-07-25",3.57,3.65,3.3,3.44,24500.0],["2022-07-26",3.4,3.54,3.25,3.34,34600.0],["2022-07-27",3.34,3.785,3.26,3.51,46500.0],["2022-07-28",3.47,3.65,3.42,3.42,23900.0],["2022-07-29",3.45,3.57,3.4,3.45,19900.0],["2022-08-01",3.4,3.56,3.21,3.38,41800.0],["2022-08-02",3.33,3.385,3.2,3.22,19100.0],["2022-08-03",3.23,3.56,3.13,3.335,63000.0],["2022-08-04",3.4,3.91,3.32,3.89,47400.0],["2022-08-05",3.77,4.59,3.58,4.43,111300.0],["2022-08-08",4.49,5.36,4.45,5.1,78100.0],["2022-08-09",5.3,5.3,4.72,4.79,56700.0],["2022-08-10",5.0,5.21,4.86,4.9,49600.0],["2022-08-11",5.0,5.27,4.95,5.05,68600.0],["2022-08-12",5.0,5.0,4.8,4.8,18600.0],["2022-08-15",4.86,5.015,4.18,4.5,62300.0],["2022-08-16",4.44,4.6,4.24,4.45,33100.0],["2022-08-17",4.44,4.57,4.15,4.24,47500.0],["2022-08-18",4.34,4.58,4.2,4.55,34800.0],["2022-08-19",4.47,4.59,4.0,4.07,32100.0],["2022-08-22",3.95,3.99,3.74,3.84,34300.0],["2022-08-23",3.77,3.81,3.6,3.71,17800.0],["2022-08-24",3.71,3.95,3.7,3.92,54000.0],["2022-08-25",3.98,4.06,3.88,3.97,67000.0],["2022-08-26",3.96,3.96,3.65,3.69,75900.0],["2022-08-29",3.6,3.63,3.42,3.53,46800.0],["2022-08-30",3.58,3.58,3.13,3.14,34300.0],["2022-08-31",3.15,3.29,3.12,3.29,22500.0],["2022-09-01",3.28,3.31,3.05,3.05,42200.0],["2022-09-02",3.33,3.33,3.04,3.05,49800.0],["2022-09-06",3.07,3.12,2.93,3.0,67400.0],["2022-09-07",2.98,3.12,2.9,3.03,770500.0],["2022-09-08",2.96,3.295,2.96,3.2,78700.0],["2022-09-09",3.24,3.24,2.95,3.08,124200.0],["2022-09-12",3.09,3.21,2.9,3.0,200800.0],["2022-09-13",2.9,3.08,2.9,3.01,103100.0],["2022-09-14",3.0,3.0,2.785,2.86,41100.0],["2022-09-15",2.91,2.91,2.7,2.7,42400.0],["2022-09-16",2.72,2.72,2.55,2.64,126700.0],["2022-09-19",2.57,2.77,2.5,2.73,276500.0],["2022-09-20",2.77,2.83,2.62,2.75,102800.0],["2022-09-21",2.8,3.16,2.752,3.01,221000.0],["2022-09-22",3.01,3.08,2.85,2.94,282000.0],["2022-09-23",2.92,3.0,2.85,2.97,143100.0],["2022-09-26",2.83,2.95,2.78,2.84,48300.0],["2022-09-27",2.89,2.99,2.62,2.68,93500.0],["2022-09-28",2.66,2.915,2.65,2.85,80700.0],["2022-09-29",2.85,2.85,2.6,2.63,32300.0],["2022-09-30",2.67,2.7,2.57,2.63,84200.0],["2022-10-03",2.68,2.695,2.58,2.62,82800.0],["2022-10-04",2.77,2.77,2.65,2.75,147300.0],["2022-10-05",2.74,2.78,2.635,2.64,85700.0],["2022-10-06",2.68,3.515,2.62,2.65,397200.0],["2022-10-07",2.65,2.7,2.51,2.56,46200.0],["2022-10-10",2.54,2.54,2.42,2.47,46500.0],["2022-10-11",2.5,2.62,2.27,2.44,124500.0],["2022-10-12",2.5,2.5,2.37,2.45,48500.0],["2022-10-13",2.37,2.419,2.3,2.33,45400.0],["2022-10-14",2.38,2.38,2.23,2.27,45000.0],["2022-10-17",2.28,2.35,2.26,2.27,26700.0],["2022-10-18",2.28,2.31,2.2,2.25,17200.0],["2022-10-19",2.21,2.28,2.15,2.24,43100.0],["2022-10-20",2.3,2.36,2.18,2.27,15700.0],["2022-10-21",2.3,2.3,2.02,2.13,303600.0],["2022-10-24",2.18,2.4,2.1,2.32,186900.0],["2022-10-25",2.37,2.71,2.29,2.39,147500.0],["2022-10-26",2.36,2.51,2.2,2.29,242600.0],["2022-10-27",2.27,2.28,2.14,2.14,32500.0],["2022-10-28",2.12,2.27,2.12,2.19,22300.0],["2022-10-31",2.23,2.23,2.05,2.2,44300.0],["2022-11-01",2.27,2.7,2.1,2.21,166800.0],["2022-11-02",2.21,2.29,2.08,2.1,188900.0],["2022-11-03",2.12,2.16,1.86,1.95,107600.0],["2022-11-04",1.96,2.07,1.92,1.94,55400.0],["2022-11-07",1.97,1.97,1.84,1.94,89200.0],["2022-11-08",2.01,2.154,1.818,1.84,85500.0],["2022-11-09",1.76,1.84,1.685,1.71,95400.0],["2022-11-10",1.82,2.06,1.75,2.0,213900.0],["2022-11-11",2.0,2.4,2.0,2.28,82300.0],["2022-11-14",2.28,2.31,2.03,2.04,43600.0],["2022-11-15",2.04,2.21,2.03,2.05,80900.0],["2022-11-16",2.03,2.14,1.905,1.91,158300.0],["2022-11-17",1.87,2.05,1.76,1.84,39700.0],["2022-11-18",1.89,2.053,1.78,1.93,101600.0],["2022-11-21",1.95,1.98,1.8,1.82,32300.0],["2022-11-22",1.77,2.0,1.77,2.0,67000.0],["2022-11-23",1.96,2.213,1.907,2.0,21800.0],["2022-11-25",2.03,2.24,2.0,2.08,18900.0],["2022-11-28",2.03,2.14,2.025,2.03,67500.0],["2022-11-29",2.07,2.21,2.04,2.18,42700.0],["2022-11-30",2.19,2.4,2.19,2.31,41400.0],["2022-12-01",2.35,2.365,2.1,2.27,61400.0],["2022-12-02",2.25,2.44,2.2,2.29,18000.0],["2022-12-05",2.26,2.44,2.05,2.05,40800.0],["2022-12-06",2.12,2.226,2.1,2.1,30900.0],["2022-12-07",2.13,2.35,2.05,2.19,41300.0],["2022-12-08",2.18,2.315,2.0,2.04,25600.0],["2022-12-09",2.05,2.33,2.04,2.24,39900.0],["2022-12-12",2.21,2.21,2.03,2.05,33600.0],["2022-12-13",2.13,2.315,2.05,2.05,17600.0],["2022-12-14",2.223,2.25,2.07,2.25,12300.0],["2022-12-15",2.23,2.33,2.145,2.33,26200.0],["2022-12-16",2.25,2.333,2.1,2.11,17500.0],["2022-12-19",2.14,2.55,2.06,2.44,104000.0],["2022-12-20",2.44,2.7,2.317,2.7,85700.0],["2022-12-21",2.68,3.24,2.56,2.95,94000.0],["2022-12-22",3.0,3.08,2.83,2.98,73000.0],["2022-12-23",2.9,3.0,2.71,2.85,95500.0],["2022-12-27",2.79,2.825,2.57,2.65,67000.0],["2022-12-28",2.61,2.69,2.465,2.59,39000.0],["2022-12-29",2.6,2.6,2.2,2.25,72100.0],["2022-12-30",2.19,2.291,2.02,2.06,106600.0],["2023-01-03",2.19,2.58,2.19,2.25,177100.0],["2023-01-04",1.85,2.25,1.85,2.2,228500.0],["2023-01-05",2.18,2.371,2.06,2.16,31500.0],["2023-01-06",2.12,2.25,1.98,1.98,109800.0],["2023-01-09",1.99,2.33,1.99,2.24,54300.0],["2023-01-10",2.4,2.66,2.31,2.56,99000.0],["2023-01-11",2.62,3.04,2.5,2.8,113000.0],["2023-01-12",2.83,3.148,2.83,3.07,48800.0],["2023-01-13",3.05,3.15,3.0,3.13,54200.0],["2023-01-17",3.1,3.13,2.867,3.13,167300.0],["2023-01-18",3.14,3.14,2.89,2.94,154900.0],["2023-01-19",2.96,3.05,2.96,3.0,132200.0],["2023-01-20",3.03,3.12,2.85,3.1,74100.0],["2023-01-23",3.14,3.15,2.86,3.0,264000.0],["2023-01-24",3.05,3.08,2.91,3.0,58000.0],["2023-01-25",2.96,3.14,2.91,3.1,105300.0],["2023-01-26",3.0,3.0,2.71,2.96,95300.0],["2023-01-27",2.97,2.99,2.9,2.9,13200.0],["2023-01-30",2.9,3.0,2.81,2.94,64300.0],["2023-01-31",3.0,3.05,2.97,3.0,108000.0],["2023-02-01",3.0,3.03,2.925,3.0,71800.0],["2023-02-02",3.08,3.08,2.82,2.85,38700.0],["2023-02-03",2.86,2.97,2.8,2.9,8500.0],["2023-02-06",2.82,2.93,2.77,2.88,56100.0],["2023-02-07",2.9,3.0,2.825,3.0,121200.0],["2023-02-08",2.96,3.0,2.89,2.9,35400.0],["2023-02-09",2.83,2.995,2.68,2.69,31700.0],["2023-02-10",2.69,2.91,2.62,2.76,68100.0],["2023-02-13",3.28,3.28,2.837,2.96,84900.0],["2023-02-14",2.95,2.95,2.69,2.78,39500.0],["2023-02-15",2.738,2.79,2.68,2.68,8300.0],["2023-02-16",2.66,2.71,2.544,2.6,32200.0],["2023-02-17",2.55,2.78,2.53,2.61,39300.0],["2023-02-21",2.55,2.8,2.45,2.63,76600.0],["2023-02-22",2.57,2.98,2.57,2.78,82100.0],["2023-02-23",2.79,2.84,2.46,2.58,34900.0],["2023-02-24",2.5,2.5,2.27,2.27,63700.0],["2023-02-27",2.35,2.49,2.25,2.41,89500.0],["2023-02-28",2.5,2.6,2.4,2.6,41700.0],["2023-03-01",2.6,2.65,2.53,2.62,48200.0],["2023-03-02",2.57,2.96,2.558,2.83,9000.0],["2023-03-03",2.89,2.89,2.6,2.77,58500.0],["2023-03-06",2.77,2.77,2.51,2.58,87300.0],["2023-03-07",2.87,2.884,2.5,2.53,77500.0],["2023-03-08",2.6,3.165,2.54,3.08,485300.0],["2023-03-09",3.15,3.483,3.03,3.32,203300.0],["2023-03-10",3.3,3.75,3.04,3.46,768000.0],["2023-03-13",3.4,3.85,3.29,3.63,220800.0],["2023-03-14",3.7,5.04,3.56,4.99,757900.0],["2023-03-15",4.71,5.1,4.43,4.86,523200.0],["2023-03-16",4.75,5.77,4.52,5.49,407500.0],["2023-03-17",5.48,5.73,5.05,5.45,278700.0],["2023-03-20",5.37,5.4,3.95,4.46,408800.0],["2023-03-21",4.42,4.68,4.42,4.66,59400.0],["2023-03-22",4.49,4.49,4.02,4.18,104800.0],["2023-03-23",4.19,4.6,4.19,4.42,51300.0],["2023-03-24",4.35,4.5,4.13,4.33,96300.0],["2023-03-27",4.5,4.78,4.38,4.76,87300.0],["2023-03-28",4.75,5.09,4.605,4.62,96900.0],["2023-03-29",4.68,4.88,4.62,4.75,106400.0],["2023-03-30",4.74,4.83,4.56,4.63,96600.0],["2023-03-31",4.7,4.99,4.36,4.97,83900.0],["2023-04-03",4.9,4.91,4.71,4.72,35400.0],["2023-04-04",4.7,5.23,4.52,4.96,127400.0],["2023-04-05",5.0,5.181,4.66,4.7,66800.0],["2023-04-06",4.69,4.84,4.69,4.69,37600.0],["2023-04-10",4.7,4.875,4.55,4.67,43800.0],["2023-04-11",4.79,5.1,4.67,4.79,119300.0],["2023-04-12",4.8,4.91,4.58,4.73,68100.0],["2023-04-13",4.73,4.928,4.63,4.85,44000.0],["2023-04-14",4.86,4.86,4.33,4.37,38400.0],["2023-04-17",4.37,4.75,4.37,4.58,16100.0],["2023-04-18",4.64,5.43,4.52,5.1,92500.0],["2023-04-19",5.19,5.34,4.83,5.3,154800.0],["2023-04-20",5.36,5.38,4.69,4.69,46300.0],["2023-04-21",4.75,4.92,4.5,4.65,40600.0],["2023-04-24",4.65,4.815,4.64,4.8,16300.0],["2023-04-25",4.78,4.99,4.6,4.6,43900.0],["2023-04-26",4.62,4.873,4.62,4.66,22600.0],["2023-04-27",4.74,4.79,4.625,4.78,5400.0],["2023-04-28",4.79,4.92,4.73,4.84,33700.0],["2023-05-01",4.84,5.08,4.735,5.06,28100.0],["2023-05-02",5.06,5.06,4.66,4.66,40000.0],["2023-05-03",4.71,4.95,4.61,4.61,28000.0],["2023-05-04",4.6,4.82,4.6,4.78,6700.0],["2023-05-05",4.88,4.95,4.745,4.83,20600.0],["2023-05-08",4.76,4.86,4.66,4.76,26500.0],["2023-05-09",4.99,4.99,4.6,4.85,79000.0],["2023-05-10",4.86,4.94,4.6,4.63,38300.0],["2023-05-11",4.6,4.68,4.5,4.63,17800.0],["2023-05-12",4.71,4.88,4.43,4.51,22000.0],["2023-05-15",4.58,4.63,4.14,4.46,111600.0],["2023-05-16",4.48,4.53,4.15,4.23,37900.0],["2023-05-17",4.18,4.25,3.8,4.25,1198900.0],["2023-05-18",4.25,4.685,4.25,4.36,21900.0],["2023-05-19",4.35,4.55,4.11,4.47,47300.0],["2023-05-22",4.48,4.977,4.2,4.84,67700.0],["2023-05-23",4.8,5.0,4.755,4.96,139700.0],["2023-05-24",4.95,4.95,4.62,4.9,40900.0],["2023-05-25",4.83,4.9,4.33,4.37,22000.0],["2023-05-26",4.37,4.58,4.37,4.4,15800.0],["2023-05-30",4.4,4.64,4.4,4.64,4600.0],["2023-05-31",4.53,4.83,4.44,4.61,8800.0],["2023-06-01",4.52,4.7,4.35,4.44,25100.0],["2023-06-02",4.51,4.7,4.36,4.43,17200.0],["2023-06-05",4.32,4.43,4.18,4.18,26200.0],["2023-06-06",4.12,4.32,3.99,4.15,101400.0],["2023-06-07",4.22,4.41,4.17,4.26,15800.0],["2023-06-08",4.27,4.6,4.27,4.42,22900.0],["2023-06-09",4.35,4.48,4.14,4.22,8900.0],["2023-06-12",4.29,4.47,4.04,4.47,16500.0],["2023-06-13",4.31,4.34,4.02,4.02,76700.0],["2023-06-14",4.04,4.4,3.53,4.4,117900.0],["2023-06-15",4.28,4.28,4.0,4.13,11600.0],["2023-06-16",4.15,4.375,3.93,4.35,56600.0],["2023-06-20",4.34,4.34,4.0,4.09,49700.0],["2023-06-21",4.11,4.32,4.06,4.12,19000.0],["2023-06-22",4.1,4.268,4.0,4.11,31300.0],["2023-06-23",4.03,4.3,3.76,3.84,23000.0],["2023-06-26",3.89,4.22,3.76,3.88,70500.0],["2023-06-27",3.86,4.14,3.77,3.84,64000.0],["2023-06-28",3.94,4.07,3.94,4.0,45900.0],["2023-06-29",3.99,4.2,3.925,4.14,57100.0],["2023-06-30",4.19,4.5,4.095,4.48,144400.0],["2023-07-03",4.39,4.7,4.25,4.26,21500.0],["2023-07-05",4.34,4.46,4.08,4.33,25600.0],["2023-07-06",4.47,4.5,4.049,4.15,30400.0],["2023-07-07",4.13,4.33,4.1,4.12,38000.0],["2023-07-10",4.11,4.54,4.11,4.44,149200.0],["2023-07-11",4.47,4.7,4.35,4.43,97300.0],["2023-07-12",4.6,4.8,4.46,4.57,40700.0],["2023-07-13",4.59,4.7,4.46,4.46,39000.0],["2023-07-14",4.49,4.7,4.4,4.58,17100.0],["2023-07-17",4.51,4.55,4.35,4.39,41900.0],["2023-07-18",4.43,4.5,4.26,4.26,27100.0],["2023-07-19",4.4,4.42,4.21,4.27,13500.0],["2023-07-20",4.25,4.27,4.13,4.15,28400.0],["2023-07-21",4.17,4.56,4.17,4.24,21300.0],["2023-07-24",4.16,4.34,3.89,3.94,68500.0],["2023-07-25",3.99,4.119,3.963,3.99,88300.0],["2023-07-26",3.98,4.0,3.89,3.99,30900.0],["2023-07-27",4.1,4.1,3.755,3.8,21000.0],["2023-07-28",3.76,3.9,3.65,3.85,116400.0],["2023-07-31",3.91,4.0,3.72,3.8,122000.0],["2023-08-01",3.7,3.98,3.6,3.63,39400.0],["2023-08-02",3.62,3.77,3.53,3.76,42000.0],["2023-08-03",3.8,3.92,3.54,3.6,63500.0],["2023-08-04",3.69,3.73,3.51,3.64,82900.0],["2023-08-07",3.61,3.72,3.33,3.36,31600.0],["2023-08-08",3.4,3.78,3.32,3.55,85400.0],["2023-08-09",3.46,3.98,3.42,3.61,91500.0],["2023-08-10",3.57,3.7,3.34,3.38,44500.0],["2023-08-11",3.34,3.43,3.012,3.07,53900.0],["2023-08-14",3.0,3.19,2.922,3.0,32100.0],["2023-08-15",2.92,3.05,2.74,2.9,71600.0],["2023-08-16",2.97,2.98,2.57,2.6,65600.0],["2023-08-17",2.53,2.53,2.13,2.3,154500.0],["2023-08-18",2.28,2.66,2.152,2.45,153200.0],["2023-08-21",2.5,2.5,2.23,2.4,126800.0],["2023-08-22",2.61,2.61,2.38,2.45,49400.0],["2023-08-23",2.45,2.55,2.3,2.37,97500.0],["2023-08-24",2.4,2.48,2.27,2.36,39500.0],["2023-08-25",2.4,2.48,2.31,2.4,22800.0],["2023-08-28",2.45,2.48,2.36,2.42,17700.0],["2023-08-29",2.4,2.6,2.35,2.45,130700.0],["2023-08-30",2.45,2.588,2.41,2.5,86600.0],["2023-08-31",2.47,2.575,2.37,2.44,99000.0],["2023-09-01",2.43,2.53,2.43,2.43,42300.0],["2023-09-05",2.42,2.52,2.32,2.45,130400.0],["2023-09-06",2.41,2.43,2.3,2.33,91000.0],["2023-09-07",2.35,2.55,2.335,2.55,22700.0],["2023-09-08",2.55,2.55,2.48,2.49,8700.0],["2023-09-11",2.53,2.53,2.45,2.45,8300.0],["2023-09-12",2.46,2.55,2.46,2.52,8100.0],["2023-09-13",2.48,2.48,2.3,2.32,34000.0],["2023-09-14",2.52,2.54,2.39,2.53,20800.0],["2023-09-15",2.53,2.55,2.382,2.41,23600.0],["2023-09-18",2.48,2.54,2.4,2.54,11600.0],["2023-09-19",2.535,2.55,2.41,2.42,3900.0],["2023-09-20",2.41,2.55,2.4,2.55,11700.0],["2023-09-21",2.55,2.55,2.42,2.45,20200.0],["2023-09-22",2.42,2.45,2.38,2.38,22400.0],["2023-09-25",2.35,2.51,2.325,2.41,10500.0],["2023-09-26",2.41,2.52,2.41,2.43,4400.0],["2023-09-27",2.42,2.5,2.42,2.42,18800.0],["2023-09-28",2.41,2.549,2.41,2.45,13600.0],["2023-09-29",2.47,2.55,2.45,2.545,30900.0],["2023-10-02",2.55,2.67,2.45,2.53,46800.0],["2023-10-03",2.47,2.7,2.46,2.5,17600.0],["2023-10-04",2.51,2.853,2.51,2.52,25900.0],["2023-10-05",2.46,2.652,2.46,2.54,6300.0],["2023-10-06",2.61,2.78,2.485,2.77,31300.0],["2023-10-09",2.8,3.0,2.74,2.89,11900.0],["2023-10-10",2.84,3.195,2.55,2.57,17800.0],["2023-10-11",2.65,3.01,2.65,2.99,24700.0],["2023-10-12",2.96,3.05,2.78,3.01,19100.0],["2023-10-13",3.0,3.17,3.0,3.11,10700.0],["2023-10-16",3.06,3.137,2.88,3.0,19300.0],["2023-10-17",3.05,3.12,2.88,3.12,19900.0],["2023-10-18",3.22,3.33,3.115,3.21,15700.0],["2023-10-19",3.2,3.31,3.1,3.1,60400.0],["2023-10-20",3.17,3.18,3.02,3.04,31000.0],["2023-10-23",3.0,3.14,2.94,3.04,25400.0],["2023-10-24",3.11,3.538,3.05,3.39,77300.0],["2023-10-25",3.45,3.91,3.413,3.67,90800.0],["2023-10-26",3.68,4.2,3.68,4.0,126700.0],["2023-10-27",4.0,4.2,3.53,3.63,83400.0],["2023-10-30",3.6,3.93,3.6,3.85,20100.0],["2023-10-31",3.84,3.84,3.6,3.69,86900.0],["2023-11-01",3.64,3.82,3.381,3.82,83700.0],["2023-11-02",3.82,4.01,3.68,3.96,36500.0],["2023-11-03",3.967,4.14,3.839,4.07,25600.0],["2023-11-06",4.1,4.1,3.72,3.86,31300.0],["2023-11-07",4.2,4.2,3.8,3.91,51400.0],["2023-11-08",3.75,4.0,3.75,3.91,23800.0],["2023-11-09",3.82,3.98,3.78,3.88,11500.0],["2023-11-10",3.75,3.99,3.31,3.4,43200.0],["2023-11-13",3.3,3.4,3.11,3.22,74700.0],["2023-11-14",3.26,3.925,3.2,3.67,77800.0],["2023-11-15",3.78,3.92,3.69,3.91,17800.0],["2023-11-16",3.78,3.8,3.645,3.66,12700.0],["2023-11-17",3.695,3.8,3.68,3.68,4500.0],["2023-11-20",3.655,3.9,3.54,3.71,23100.0],["2023-11-21",3.795,3.98,3.795,3.86,19200.0],["2023-11-22",3.98,3.98,3.66,3.66,17800.0],["2023-11-24",3.71,3.9,3.63,3.9,3100.0],["2023-11-27",3.63,3.895,3.63,3.81,16100.0],["2023-11-28",3.87,3.9,3.8,3.86,3400.0],["2023-11-29",4.12,4.2,3.9,4.11,41800.0],["2023-11-30",4.13,4.22,3.94,4.02,40100.0],["2023-12-01",3.96,4.2,3.96,4.09,53300.0],["2023-12-04",4.15,4.25,4.0,4.15,9000.0],["2023-12-05",4.19,4.2,4.02,4.2,21700.0],["2023-12-06",4.07,4.3,4.07,4.25,68900.0],["2023-12-07",4.26,4.29,3.85,4.16,32300.0],["2023-12-08",4.21,4.22,3.97,4.15,24500.0],["2023-12-11",4.2,4.23,4.06,4.23,22800.0],["2023-12-12",4.06,4.172,4.05,4.16,34300.0],["2023-12-13",4.15,4.3,4.14,4.29,19000.0],["2023-12-14",4.3,4.4,4.205,4.34,34900.0],["2023-12-15",4.35,4.4,4.21,4.38,16800.0],["2023-12-18",4.4,4.4,4.24,4.3,18600.0],["2023-12-19",4.27,4.33,4.24,4.29,19000.0],["2023-12-20",4.371,4.4,4.3,4.4,15600.0],["2023-12-21",4.4,4.5,4.275,4.4,26300.0],["2023-12-22",4.37,4.69,4.37,4.552,38700.0],["2023-12-26",4.6,4.86,4.55,4.76,44800.0],["2023-12-27",4.83,4.99,4.79,4.87,62600.0],["2023-12-28",4.82,5.0,4.68,4.85,34200.0],["2023-12-29",4.85,4.85,4.58,4.71,17800.0],["2024-01-02",4.48,4.86,4.48,4.83,75900.0],["2024-01-03",4.83,4.98,4.705,4.85,37400.0],["2024-01-04",4.89,5.11,4.7,5.0,58500.0],["2024-01-05",4.99,5.15,4.81,5.14,87600.0],["2024-01-08",5.15,5.25,4.89,5.17,64900.0],["2024-01-09",5.29,5.84,5.17,5.5,237200.0],["2024-01-10",5.62,5.79,5.36,5.5,47400.0],["2024-01-11",5.58,5.6,5.3,5.5,42500.0],["2024-01-12",5.46,5.5,5.09,5.23,31100.0],["2024-01-16",5.2,5.24,4.405,4.57,120500.0],["2024-01-17",4.44,4.64,4.41,4.59,20600.0],["2024-01-18",4.7,4.99,4.433,4.51,52400.0],["2024-01-19",4.5,4.76,4.4,4.5,18400.0],["2024-01-22",4.57,5.216,4.57,4.77,112600.0],["2024-01-23",4.77,5.17,4.74,4.92,21100.0],["2024-01-24",4.99,5.005,4.67,4.74,23400.0],["2024-01-25",4.97,4.99,4.76,4.85,17800.0],["2024-01-26",4.85,4.94,4.81,4.9,7400.0],["2024-01-29",4.82,4.87,4.26,4.42,56700.0],["2024-01-30",4.37,4.74,4.258,4.59,12000.0],["2024-01-31",4.72,4.72,4.403,4.59,6700.0],["2024-02-01",4.53,4.74,4.52,4.66,7100.0],["2024-02-02",4.66,4.66,4.37,4.49,12500.0],["2024-02-05",4.5,4.64,4.22,4.28,14400.0],["2024-02-06",4.37,4.43,4.0,4.38,12800.0],["2024-02-07",4.38,4.41,4.23,4.38,10600.0],["2024-02-08",4.38,4.57,4.36,4.5,14100.0],["2024-02-09",4.64,4.86,4.515,4.8,18800.0],["2024-02-12",4.88,4.93,4.612,4.92,18400.0],["2024-02-13",4.78,4.92,4.633,4.91,2400.0],["2024-02-14",4.91,4.91,4.6,4.89,27100.0],["2024-02-15",4.627,4.85,4.627,4.71,8300.0],["2024-02-16",4.8,4.8,4.6,4.68,3500.0],["2024-02-20",4.61,5.25,4.47,5.18,67100.0],["2024-02-21",5.25,5.39,4.35,4.79,115500.0],["2024-02-22",4.7,4.998,4.7,4.77,16300.0],["2024-02-23",4.7,5.0,4.7,4.85,25500.0],["2024-02-26",4.93,4.952,4.781,4.79,15700.0],["2024-02-27",4.87,5.0,4.8,4.99,24000.0],["2024-02-28",4.99,5.2,4.9,5.0,63300.0],["2024-02-29",5.05,5.22,4.78,5.0,19500.0],["2024-03-01",4.84,5.15,4.765,4.84,43200.0],["2024-03-04",4.84,5.62,4.84,5.62,161300.0],["2024-03-05",5.03,7.37,4.16,5.6,359500.0],["2024-03-06",5.15,5.49,4.65,5.01,85200.0],["2024-03-07",5.1,5.22,4.88,4.99,32600.0],["2024-03-08",5.043,5.048,4.65,4.73,25700.0],["2024-03-11",4.69,5.47,4.63,4.85,64800.0],["2024-03-12",4.95,4.95,4.54,4.66,72400.0],["2024-03-13",4.58,4.85,4.44,4.53,26500.0],["2024-03-14",4.59,4.65,4.02,4.21,66300.0],["2024-03-15",4.37,4.713,4.24,4.46,27900.0],["2024-03-18",4.46,4.46,4.23,4.33,20000.0],["2024-03-19",4.45,4.75,4.31,4.67,48400.0],["2024-03-20",4.67,5.15,4.67,4.94,69000.0],["2024-03-21",5.0,5.1,4.745,4.8,33400.0],["2024-03-22",4.83,5.01,4.61,4.8,23700.0],["2024-03-25",4.82,4.9,4.5,4.78,35100.0],["2024-03-26",4.86,5.1,4.83,4.92,59700.0],["2024-03-27",4.95,5.34,4.8,5.26,247000.0],["2024-03-28",5.21,5.21,4.93,4.93,21200.0],["2024-04-01",4.92,5.2,4.755,4.82,15700.0],["2024-04-02",4.85,4.97,4.77,4.96,11400.0],["2024-04-03",4.882,5.2,4.82,5.15,18300.0],["2024-04-04",5.05,5.2,4.74,4.9,344800.0],["2024-04-05",4.85,5.07,4.84,5.03,17500.0],["2024-04-08",4.79,5.05,4.79,4.86,90000.0],["2024-04-09",4.87,5.06,4.71,4.97,46900.0],["2024-04-10",4.89,5.1,4.8,5.08,396600.0],["2024-04-11",5.0,5.05,4.93,5.0,25000.0],["2024-04-12",4.99,5.05,4.795,5.0,58800.0],["2024-04-15",5.01,5.01,4.702,4.86,57800.0],["2024-04-16",4.93,4.98,4.72,4.98,20100.0],["2024-04-17",5.0,5.0,4.7,4.85,150400.0],["2024-04-18",4.86,4.9,4.7,4.8,66000.0],["2024-04-19",4.71,4.97,4.71,4.96,51000.0],["2024-04-22",5.0,5.25,4.86,5.01,173700.0],["2024-04-23",4.99,5.07,4.85,5.06,32200.0],["2024-04-24",5.13,5.13,4.96,5.06,11100.0],["2024-04-25",5.06,5.06,4.81,4.95,22900.0],["2024-04-26",4.81,5.06,4.81,5.03,28000.0],["2024-04-29",4.86,5.3,4.85,5.06,44000.0],["2024-04-30",4.95,5.2,4.95,5.1,43100.0],["2024-05-01",5.13,5.13,5.02,5.04,9400.0],["2024-05-02",5.04,5.08,4.92,5.08,22700.0],["2024-05-03",5.11,5.19,4.9,5.0,44200.0],["2024-05-06",4.95,5.13,4.91,5.05,53100.0],["2024-05-07",4.97,5.2,4.75,4.97,263100.0],["2024-05-08",5.05,5.09,4.43,4.6,219700.0],["2024-05-09",4.46,4.94,4.46,4.82,133900.0],["2024-05-10",4.98,5.1,4.63,4.69,72400.0],["2024-05-13",4.81,4.9,4.5,4.58,151400.0],["2024-05-14",4.62,4.78,4.6,4.64,37900.0],["2024-05-15",4.75,4.75,4.51,4.64,56800.0],["2024-05-16",4.7,4.7,4.59,4.61,24700.0],["2024-05-17",4.65,4.71,4.5,4.54,39600.0],["2024-05-20",4.59,4.69,4.44,4.55,59600.0],["2024-05-21",4.6,4.75,4.52,4.64,21100.0],["2024-05-22",4.65,4.93,4.55,4.7,55800.0],["2024-05-23",4.98,4.98,4.69,4.74,29900.0],["2024-05-24",4.74,4.82,4.71,4.73,10500.0],["2024-05-28",4.81,4.98,4.7,4.92,85900.0],["2024-05-29",4.95,6.28,4.9,5.14,1491900.0],["2024-05-30",5.23,5.23,4.58,5.065,224800.0],["2024-05-31",5.1,5.24,4.84,4.99,108300.0],["2024-06-03",4.99,5.63,4.9,5.55,215300.0],["2024-06-04",5.46,5.46,4.95,5.0,96900.0],["2024-06-05",5.08,5.194,4.95,5.16,53300.0],["2024-06-06",5.1,5.22,4.968,5.06,72000.0],["2024-06-07",5.05,5.119,4.91,4.95,57400.0],["2024-06-10",4.76,4.94,4.7,4.8,152300.0],["2024-06-11",4.84,4.87,4.71,4.85,26600.0],["2024-06-12",4.89,4.93,4.73,4.8,69900.0],["2024-06-13",4.78,4.91,4.7,4.84,72900.0],["2024-06-14",4.79,4.88,4.79,4.83,44800.0],["2024-06-17",4.85,5.05,4.78,4.95,494200.0],["2024-06-18",4.964,5.05,4.82,4.99,108700.0],["2024-06-20",5.0,5.0,4.5,4.7,152600.0],["2024-06-21",4.75,4.75,4.555,4.72,124900.0],["2024-06-24",4.78,4.88,4.6,4.61,130800.0],["2024-06-25",4.6,4.64,4.4,4.48,100000.0],["2024-06-26",4.41,4.55,4.405,4.46,38400.0],["2024-06-27",4.45,4.64,4.45,4.64,30200.0],["2024-06-28",4.63,4.63,4.35,4.58,64000.0],["2024-07-01",4.54,4.897,4.2,4.64,143000.0],["2024-07-02",4.63,4.63,4.56,4.59,22100.0],["2024-07-03",4.57,4.679,4.555,4.66,18000.0],["2024-07-05",4.63,4.64,4.352,4.6,162400.0],["2024-07-08",4.66,4.66,4.51,4.52,33300.0],["2024-07-09",4.55,4.61,4.5,4.56,57400.0],["2024-07-10",4.58,4.61,4.56,4.58,13300.0],["2024-07-11",4.65,4.77,4.65,4.71,12100.0],["2024-07-12",4.71,4.8,4.59,4.66,28600.0],["2024-07-15",4.65,4.685,4.48,4.6,72800.0],["2024-07-16",4.6,4.8,4.57,4.8,74800.0],["2024-07-17",4.8,4.81,4.59,4.71,26700.0],["2024-07-18",4.67,4.78,4.6,4.66,17200.0],["2024-07-19",4.585,4.67,4.46,4.58,41900.0],["2024-07-22",4.6,4.74,4.6,4.74,12000.0],["2024-07-23",4.635,4.77,4.41,4.6,85100.0],["2024-07-24",4.6,4.76,4.6,4.62,17700.0],["2024-07-25",4.645,4.73,4.59,4.63,9600.0],["2024-07-26",4.655,4.66,4.51,4.65,36100.0],["2024-07-29",4.59,4.62,4.4,4.6,30800.0],["2024-07-30",4.57,4.6,4.46,4.47,34700.0],["2024-07-31",4.54,4.59,4.4,4.4,74500.0],["2024-08-01",4.41,4.525,4.41,4.49,76000.0],["2024-08-02",4.49,4.5,4.35,4.45,68100.0],["2024-08-05",4.35,4.42,4.095,4.15,43000.0],["2024-08-06",3.0,4.06,2.7,4.06,294900.0],["2024-08-07",4.06,4.45,3.502,3.65,146900.0],["2024-08-08",3.65,3.82,3.32,3.355,31700.0],["2024-08-09",3.4,3.53,3.1,3.24,50200.0],["2024-08-12",3.22,3.34,2.92,3.19,132300.0],["2024-08-13",3.24,3.54,3.24,3.39,117200.0],["2024-08-14",3.48,3.55,3.205,3.28,125000.0],["2024-08-15",3.33,3.53,2.87,3.34,111000.0],["2024-08-16",3.37,3.37,3.19,3.26,27600.0],["2024-08-19",3.3,3.55,3.285,3.5,165300.0],["2024-08-20",3.5,3.87,3.47,3.7,176900.0],["2024-08-21",3.67,3.67,3.421,3.45,90500.0],["2024-08-22",3.42,3.56,3.15,3.54,96400.0],["2024-08-23",3.53,3.83,3.43,3.74,86100.0],["2024-08-26",3.83,3.85,3.64,3.74,27800.0],["2024-08-27",3.65,3.74,3.6,3.61,9500.0],["2024-08-28",3.69,3.84,3.52,3.8,49500.0],["2024-08-29",3.765,4.025,3.7,3.8,40800.0],["2024-08-30",3.85,3.91,3.75,3.84,25900.0],["2024-09-03",3.88,4.07,3.81,3.83,108900.0],["2024-09-04",3.85,3.99,3.75,3.76,23400.0],["2024-09-05",3.75,4.0,3.74,3.97,33300.0],["2024-09-06",3.97,3.97,3.75,3.75,13900.0],["2024-09-09",3.79,3.79,3.59,3.69,25400.0],["2024-09-10",3.63,4.0,3.6,3.68,67500.0],["2024-09-11",3.72,4.0,3.64,4.0,22500.0],["2024-09-12",3.92,4.0,3.85,3.9,46500.0],["2024-09-13",3.88,4.19,3.69,4.01,63300.0],["2024-09-16",3.96,4.17,3.92,3.99,27800.0],["2024-09-17",4.06,4.06,3.75,3.98,22500.0],["2024-09-18",3.93,4.38,3.895,4.37,60600.0],["2024-09-19",4.33,4.34,4.0,4.23,85400.0],["2024-09-20",4.18,4.18,3.83,3.83,15700.0],["2024-09-23",3.88,3.945,3.74,3.83,19500.0],["2024-09-24",3.95,3.98,3.75,3.75,8400.0],["2024-09-25",3.85,4.1,3.85,4.08,18800.0],["2024-09-26",4.03,4.03,3.797,3.83,26600.0],["2024-09-27",3.8,3.95,3.73,3.73,6700.0],["2024-09-30",3.75,3.84,3.57,3.65,24200.0],["2024-10-01",3.54,3.66,3.21,3.6,63100.0],["2024-10-02",3.61,3.63,3.49,3.53,8600.0],["2024-10-03",3.36,3.42,3.24,3.24,38300.0],["2024-10-04",3.44,3.44,3.03,3.29,88100.0],["2024-10-07",3.38,3.5,3.22,3.48,21900.0],["2024-10-08",3.46,3.469,3.33,3.39,11300.0],["2024-10-09",3.39,3.4,3.31,3.31,9800.0],["2024-10-10",3.42,3.49,3.31,3.48,11400.0],["2024-10-11",3.36,3.54,3.36,3.51,7500.0],["2024-10-14",3.47,3.51,3.3,3.385,28900.0],["2024-10-15",3.38,3.5,3.36,3.46,9400.0],["2024-10-16",3.5,3.66,3.422,3.66,19500.0],["2024-10-17",3.56,3.622,3.47,3.55,7700.0],["2024-10-18",3.51,3.61,3.48,3.59,5800.0],["2024-10-21",3.55,3.59,3.22,3.37,25000.0],["2024-10-22",3.34,3.434,3.31,3.33,12600.0],["2024-10-23",3.35,3.45,3.27,3.29,15800.0],["2024-10-24",3.27,3.42,3.27,3.38,7800.0],["2024-10-25",3.4,3.64,3.38,3.6,16300.0],["2024-10-28",3.6,3.64,3.5,3.57,12900.0],["2024-10-29",3.57,3.58,3.511,3.56,13800.0],["2024-10-30",3.6,3.75,3.37,3.37,25400.0],["2024-10-31",3.45,3.84,3.41,3.58,84100.0],["2024-11-01",3.75,3.75,3.6,3.64,8700.0],["2024-11-04",3.61,3.93,3.54,3.75,28100.0],["2024-11-05",3.5,3.85,3.5,3.75,32500.0],["2024-11-06",3.4,3.4,3.309,3.4,74400.0],["2024-11-07",3.39,3.4,3.321,3.4,26300.0],["2024-11-08",3.36,3.52,3.25,3.52,26500.0],["2024-11-11",3.54,3.84,3.26,3.79,53800.0],["2024-11-12",3.75,3.99,3.44,3.99,52000.0],["2024-11-13",3.75,3.87,3.63,3.65,16300.0],["2024-11-14",3.6,3.787,3.4,3.7,13800.0],["2024-11-15",3.73,3.73,3.51,3.53,46700.0],["2024-11-18",3.44,3.458,3.28,3.3,19500.0],["2024-11-19",3.33,3.349,3.2,3.27,42700.0],["2024-11-20",3.22,3.25,3.14,3.17,11500.0],["2024-11-21",3.16,3.19,3.13,3.13,18800.0],["2024-11-22",3.2,3.22,3.17,3.2,11700.0],["2024-11-25",3.2,3.2,3.05,3.15,53100.0],["2024-11-26",3.19,3.3,3.165,3.25,8300.0],["2024-11-27",3.29,3.44,3.27,3.27,13500.0],["2024-11-29",3.34,3.52,3.319,3.41,7100.0],["2024-12-02",3.4,3.465,3.27,3.465,27900.0],["2024-12-03",3.41,3.44,3.27,3.35,12300.0],["2024-12-04",3.41,3.463,3.312,3.395,5400.0],["2024-12-05",3.35,3.473,3.337,3.34,16500.0],["2024-12-06",3.37,3.453,3.33,3.38,10400.0],["2024-12-09",3.39,3.45,3.2,3.356,37800.0],["2024-12-10",3.364,3.4,3.3,3.4,7000.0],["2024-12-11",3.44,3.457,3.3,3.32,11900.0],["2024-12-12",3.49,3.5,3.25,3.285,23900.0],["2024-12-13",3.27,3.36,3.2,3.28,20900.0],["2024-12-16",3.24,3.35,3.21,3.22,9900.0],["2024-12-17",3.339,3.345,3.212,3.32,15000.0],["2024-12-18",3.4,3.47,3.2,3.4,44100.0],["2024-12-19",3.31,3.35,3.06,3.1,60900.0],["2024-12-20",3.17,3.31,3.16,3.26,28900.0],["2024-12-23",3.26,3.31,3.231,3.31,35600.0],["2024-12-24",3.27,3.297,3.11,3.16,18300.0],["2024-12-26",3.12,3.22,3.1,3.19,22600.0],["2024-12-27",3.22,3.38,3.0,3.36,64000.0],["2024-12-30",3.3,3.375,3.1,3.105,35900.0],["2024-12-31",3.11,3.25,3.01,3.07,43900.0],["2025-01-02",3.14,3.2,3.09,3.19,20900.0],["2025-01-03",3.24,3.4,3.217,3.26,14100.0],["2025-01-06",3.36,3.36,3.05,3.06,67200.0],["2025-01-07",3.17,3.17,2.99,3.035,36000.0],["2025-01-08",3.0,3.07,2.883,2.9,29100.0],["2025-01-10",2.98,3.05,2.89,2.89,52700.0],["2025-01-13",2.94,3.6,2.94,3.43,92900.0],["2025-01-14",3.45,3.45,3.302,3.38,25300.0],["2025-01-15",3.4,3.4,3.15,3.18,23400.0],["2025-01-16",3.17,3.17,2.96,2.98,24500.0],["2025-01-17",2.99,3.149,2.927,3.12,48500.0],["2025-01-21",3.14,3.3,3.1,3.27,75900.0],["2025-01-22",3.24,3.72,3.2,3.68,284700.0],["2025-01-23",3.61,4.35,3.525,4.33,182700.0],["2025-01-24",4.35,4.35,3.7,4.2,119400.0],["2025-01-27",3.97,4.88,3.97,4.48,446400.0],["2025-01-28",4.36,4.51,4.057,4.33,128000.0],["2025-01-29",4.33,4.33,3.3,3.6,265400.0],["2025-01-30",3.7,3.75,3.47,3.59,50900.0],["2025-01-31",3.59,3.59,3.25,3.5,68000.0],["2025-02-03",3.41,3.63,3.275,3.53,33500.0],["2025-02-04",3.53,3.652,3.416,3.63,22600.0],["2025-02-05",3.62,3.889,3.51,3.8,45600.0],["2025-02-06",3.81,3.928,3.52,3.57,103100.0],["2025-02-07",3.58,3.78,3.52,3.65,40000.0],["2025-02-10",3.66,3.871,3.63,3.85,79200.0],["2025-02-11",3.85,3.85,3.68,3.68,50600.0],["2025-02-12",3.71,3.86,3.6,3.8,31300.0],["2025-02-13",3.799,3.94,3.661,3.94,80500.0],["2025-02-14",3.92,4.05,3.73,4.01,140600.0],["2025-02-18",4.0,4.824,3.923,4.46,323000.0],["2025-02-19",4.5,4.92,4.5,4.88,221200.0],["2025-02-20",4.9,4.91,4.101,4.24,295800.0],["2025-02-21",4.18,4.42,3.96,4.07,82700.0],["2025-02-24",4.1,4.23,3.86,3.93,100200.0],["2025-02-25",3.83,3.93,3.66,3.74,99700.0],["2025-02-26",3.69,3.935,3.52,3.69,31200.0],["2025-02-27",3.66,3.8,3.6,3.6,23700.0],["2025-02-28",3.69,3.79,3.52,3.67,27100.0],["2025-03-03",3.69,3.786,3.52,3.57,30700.0],["2025-03-04",3.38,3.38,3.051,3.1,176000.0],["2025-03-05",3.27,3.288,3.1,3.11,46000.0],["2025-03-06",3.1,3.22,3.08,3.11,25300.0],["2025-03-07",3.1,3.31,3.07,3.24,50800.0],["2025-03-10",3.23,3.325,3.0,3.21,98800.0],["2025-03-11",3.16,3.24,3.06,3.09,16200.0],["2025-03-12",3.18,3.48,3.01,3.3,23600.0],["2025-03-13",3.33,3.373,3.12,3.12,13200.0],["2025-03-14",3.23,3.33,3.116,3.22,30900.0],["2025-03-17",3.2,3.345,3.2,3.2,26000.0],["2025-03-18",3.181,3.25,3.15,3.21,11700.0],["2025-03-19",3.22,3.25,3.0,3.0,38200.0],["2025-03-20",3.11,3.41,3.0,3.0,34400.0],["2025-03-21",3.019,3.1,2.981,3.02,20700.0],["2025-03-24",3.11,3.32,3.06,3.12,32300.0],["2025-03-25",3.1,3.208,3.06,3.12,10500.0],["2025-03-26",3.18,3.715,3.18,3.68,68500.0],["2025-03-27",3.75,3.75,3.536,3.68,29400.0],["2025-03-28",3.67,3.67,3.2,3.26,48800.0],["2025-03-31",3.14,3.49,3.121,3.32,25000.0],["2025-04-01",3.34,3.49,3.05,3.17,35000.0],["2025-04-02",3.17,3.46,3.085,3.29,11000.0],["2025-04-03",3.14,3.255,3.0,3.0,29300.0],["2025-04-04",3.0,3.29,2.7,2.76,82800.0],["2025-04-07",2.7,2.882,2.6,2.69,83500.0],["2025-04-08",2.91,2.99,2.65,2.66,46800.0],["2025-04-09",2.66,3.11,2.6,2.94,85000.0],["2025-04-10",2.95,2.95,2.68,2.79,8600.0],["2025-04-11",2.78,2.95,2.6,2.88,26000.0],["2025-04-14",2.95,2.99,2.889,2.89,25300.0],["2025-04-15",2.85,3.0,2.8,2.81,16600.0],["2025-04-16",2.81,2.933,2.73,2.81,15900.0],["2025-04-17",2.76,2.88,2.7,2.83,19200.0],["2025-04-21",2.8,2.82,2.58,2.78,53400.0],["2025-04-22",2.77,3.06,2.77,2.91,15200.0],["2025-04-23",3.0,3.26,2.99,3.06,14400.0],["2025-04-24",3.04,3.11,3.03,3.05,6500.0],["2025-04-25",3.1,3.2,3.045,3.16,22700.0],["2025-04-28",3.2,3.5,3.08,3.26,166300.0],["2025-04-29",3.17,3.24,3.13,3.16,13000.0],["2025-04-30",3.035,3.197,3.033,3.05,6100.0],["2025-05-01",3.05,3.09,2.981,3.02,17700.0],["2025-05-02",3.04,3.33,3.03,3.03,30900.0],["2025-05-05",3.05,3.189,3.05,3.14,21300.0],["2025-05-06",3.05,3.18,2.9,3.0,38300.0],["2025-05-07",3.09,3.18,2.95,3.0,13400.0],["2025-05-08",3.0,3.05,2.96,2.989,9700.0],["2025-05-09",3.08,3.12,2.85,2.929,15300.0],["2025-05-12",3.0,3.26,3.0,3.185,24200.0],["2025-05-13",3.21,3.23,3.0,3.12,39900.0],["2025-05-14",3.16,3.23,3.06,3.07,6100.0],["2025-05-15",3.03,3.22,3.03,3.11,7300.0],["2025-05-16",3.15,3.15,2.96,2.96,31600.0],["2025-05-19",2.91,3.06,2.81,2.86,20900.0],["2025-05-20",2.86,2.95,2.85,2.88,24400.0],["2025-05-21",2.91,3.07,2.904,2.93,22500.0],["2025-05-22",2.95,3.1,2.89,2.89,20200.0],["2025-05-23",2.83,2.975,2.82,2.85,28800.0],["2025-05-27",2.98,2.98,2.84,2.9,40700.0],["2025-05-28",2.91,3.03,2.85,2.87,21700.0],["2025-05-29",2.9,3.04,2.85,2.87,19600.0],["2025-05-30",2.96,3.05,2.88,3.0,44700.0],["2025-06-02",3.0,3.045,2.86,2.915,26200.0],["2025-06-03",2.869,3.05,2.851,3.025,35600.0],["2025-06-04",2.877,3.19,2.87,3.0,50700.0],["2025-06-05",3.02,3.16,3.01,3.05,28800.0],["2025-06-06",3.06,3.18,3.045,3.13,48300.0],["2025-06-09",3.16,3.16,2.85,2.86,22500.0],["2025-06-10",2.93,3.09,2.93,2.99,51100.0],["2025-06-11",2.95,3.07,2.861,3.0,238800.0],["2025-06-12",2.9,3.081,2.86,2.9,392600.0],["2025-06-13",2.9,2.91,2.8,2.87,49100.0],["2025-06-16",2.9,3.02,2.872,2.89,19900.0],["2025-06-17",2.96,3.03,2.89,2.92,73700.0],["2025-06-18",3.0,3.09,2.932,3.04,134200.0],["2025-06-20",3.0,3.32,2.59,3.04,1908900.0],["2025-06-23",3.0,3.09,2.89,3.05,51200.0],["2025-06-24",3.08,3.266,3.043,3.15,39600.0],["2025-06-25",3.17,3.19,3.01,3.17,39800.0],["2025-06-26",3.2,3.25,3.05,3.1,67600.0],["2025-06-27",3.18,3.18,3.0,3.09,30900.0],["2025-06-30",3.11,3.22,2.99,3.1,41200.0],["2025-07-01",3.06,3.4,3.01,3.29,60700.0],["2025-07-02",3.29,3.404,3.04,3.04,59200.0],["2025-07-03",3.07,3.25,2.945,2.99,63100.0],["2025-07-07",2.95,3.274,2.81,3.25,159600.0],["2025-07-08",3.29,3.6,3.14,3.56,99600.0],["2025-07-09",3.6,3.75,3.6,3.7,24500.0],["2025-07-10",3.65,3.79,3.65,3.75,42600.0],["2025-07-11",3.69,3.69,3.49,3.49,27400.0],["2025-07-14",3.45,3.59,3.356,3.46,62700.0],["2025-07-15",3.47,3.569,3.46,3.47,7700.0],["2025-07-16",3.61,3.64,3.48,3.62,21700.0],["2025-07-17",3.62,3.75,3.61,3.75,34500.0],["2025-07-18",3.67,3.74,3.66,3.72,13500.0],["2025-07-21",3.73,3.76,3.44,3.49,50000.0],["2025-07-22",3.55,3.72,3.43,3.43,26400.0],["2025-07-23",3.43,3.61,3.43,3.61,9700.0],["2025-07-24",3.59,3.736,3.51,3.61,16200.0],["2025-07-25",3.62,3.75,3.58,3.6,9400.0],["2025-07-28",3.58,3.732,3.3,3.36,21800.0],["2025-07-29",3.42,3.49,3.23,3.27,33100.0],["2025-07-30",3.24,3.429,3.18,3.18,8200.0],["2025-07-31",3.18,3.33,3.12,3.13,20500.0],["2025-08-01",3.1,3.22,3.1,3.16,24000.0],["2025-08-04",3.25,3.56,3.22,3.3,104900.0],["2025-08-05",2.99,3.48,2.92,3.42,1043000.0],["2025-08-06",3.15,3.35,3.14,3.148,48500.0],["2025-08-07",3.14,3.277,3.03,3.2,49300.0],["2025-08-08",3.2,3.23,3.11,3.18,24100.0],["2025-08-11",3.13,3.24,2.96,3.01,59400.0],["2025-08-12",3.02,3.214,2.97,3.14,55700.0],["2025-08-13",3.17,3.229,2.99,3.11,65300.0],["2025-08-14",3.03,3.32,3.03,3.28,71000.0],["2025-08-15",3.267,3.5,3.26,3.47,36600.0],["2025-08-18",3.44,3.532,3.401,3.49,49700.0],["2025-08-19",3.5,3.51,3.339,3.51,29600.0],["2025-08-20",3.4,3.65,3.4,3.58,39600.0],["2025-08-21",3.42,3.699,3.42,3.44,42600.0],["2025-08-22",3.585,3.624,3.54,3.61,47100.0],["2025-08-25",3.54,3.689,3.39,3.45,54200.0],["2025-08-26",3.41,3.667,3.31,3.38,58300.0],["2025-08-27",3.38,3.4,3.3,3.33,42800.0],["2025-08-28",3.38,3.51,3.28,3.31,58300.0],["2025-08-29",3.292,3.51,3.292,3.46,15000.0],["2025-09-02",3.34,3.49,3.24,3.35,46500.0],["2025-09-03",3.36,3.476,3.36,3.43,18100.0],["2025-09-04",3.42,3.49,3.362,3.41,8900.0],["2025-09-05",3.39,3.46,3.22,3.24,97400.0],["2025-09-08",3.3,3.45,3.251,3.32,34600.0],["2025-09-09",3.35,3.35,3.2,3.26,63100.0],["2025-09-10",3.27,3.34,3.16,3.31,51200.0],["2025-09-11",3.25,3.334,3.2,3.2,17700.0],["2025-09-12",3.1,3.21,3.1,3.12,15600.0],["2025-09-15",3.12,3.222,3.12,3.17,14500.0],["2025-09-16",3.16,3.251,3.15,3.23,20500.0],["2025-09-17",3.23,3.35,3.22,3.23,21900.0],["2025-09-18",3.28,3.359,3.15,3.19,39800.0],["2025-09-19",3.2,3.4,3.15,3.32,43800.0],["2025-09-22",3.24,3.93,3.21,3.93,182000.0],["2025-09-23",3.87,4.02,3.82,3.96,118200.0],["2025-09-24",3.95,3.983,3.68,3.78,34100.0],["2025-09-25",3.72,3.74,3.369,3.43,65700.0],["2025-09-26",3.43,4.155,3.41,4.13,226400.0],["2025-09-29",4.1,4.5,3.9,4.43,247900.0],["2025-09-30",4.4,4.9,4.389,4.76,222800.0],["2025-10-01",4.85,4.859,4.421,4.45,102700.0],["2025-10-02",4.42,4.55,4.42,4.47,53300.0],["2025-10-03",4.53,4.53,4.305,4.4,73300.0],["2025-10-06",4.39,4.52,3.91,4.05,199400.0],["2025-10-07",4.02,4.24,4.0,4.16,107200.0],["2025-10-08",4.16,4.64,4.16,4.48,156800.0],["2025-10-09",4.45,4.71,4.37,4.56,123500.0],["2025-10-10",4.51,4.67,4.17,4.18,113800.0],["2025-10-13",4.24,4.25,4.0,4.04,146100.0],["2025-10-14",4.01,4.36,3.933,4.23,34800.0],["2025-10-15",4.25,4.47,4.25,4.29,35900.0],["2025-10-16",4.48,4.699,4.27,4.44,381000.0],["2025-10-17",4.31,4.429,4.25,4.31,79700.0],["2025-10-20",4.37,4.373,3.79,4.19,119800.0],["2025-10-21",4.18,4.2,4.0,4.2,34200.0],["2025-10-22",4.18,4.18,3.75,4.0,59100.0],["2025-10-23",4.0,4.41,4.0,4.12,93300.0],["2025-10-24",4.1,4.35,4.01,4.25,69000.0],["2025-10-27",4.29,4.37,4.083,4.2,106200.0],["2025-10-28",4.2,4.289,4.01,4.09,93300.0],["2025-10-29",4.06,4.65,4.05,4.54,153200.0],["2025-10-30",4.56,5.299,4.55,5.19,606500.0],["2025-10-31",5.26,5.3,4.89,5.0,157200.0],["2025-11-03",4.99,5.075,4.83,5.0,193200.0],["2025-11-04",4.82,5.11,4.63,4.68,113800.0],["2025-11-05",4.54,4.72,4.47,4.52,175600.0],["2025-11-06",4.48,4.76,4.48,4.74,69900.0],["2025-11-07",4.64,4.64,4.31,4.37,142400.0],["2025-11-10",4.37,4.569,4.21,4.35,47700.0],["2025-11-11",4.57,4.69,4.37,4.62,74000.0],["2025-11-12",4.64,4.698,4.29,4.32,45500.0],["2025-11-13",4.29,4.5,4.25,4.38,35300.0],["2025-11-14",4.3,4.47,4.1,4.31,50100.0],["2025-11-17",4.28,4.28,4.05,4.05,76000.0],["2025-11-18",4.01,4.15,4.01,4.09,79700.0],["2025-11-19",4.08,4.1,3.98,4.01,78700.0],["2025-11-20",4.1,4.2,3.83,3.89,69200.0],["2025-11-21",3.98,4.705,3.91,4.54,264700.0],["2025-11-24",4.54,4.901,4.36,4.86,119700.0],["2025-11-25",4.81,4.917,4.62,4.81,201800.0],["2025-11-26",4.83,4.95,4.765,4.93,56300.0],["2025-11-28",4.912,5.01,4.84,4.92,56800.0],["2025-12-01",4.72,4.85,4.54,4.835,75500.0],["2025-12-02",4.89,5.15,4.795,5.05,225700.0],["2025-12-03",5.12,5.29,4.9,4.92,189500.0],["2025-12-04",4.94,5.18,4.93,5.02,101200.0],["2025-12-05",5.071,5.071,4.765,4.85,69100.0],["2025-12-08",4.81,5.0,4.62,4.87,98700.0],["2025-12-09",4.78,4.83,4.6,4.6,36300.0],["2025-12-10",4.61,4.84,4.58,4.65,93300.0],["2025-12-11",4.63,4.83,4.53,4.8,53200.0],["2025-12-12",4.81,4.81,4.53,4.75,116600.0],["2025-12-15",4.77,4.79,4.56,4.72,47200.0],["2025-12-16",4.69,4.89,4.69,4.81,54500.0],["2025-12-17",4.81,4.948,4.63,4.66,64400.0],["2025-12-18",4.67,4.82,4.67,4.73,29800.0],["2025-12-19",4.69,4.71,4.6,4.61,28100.0],["2025-12-22",4.69,4.843,4.665,4.78,61800.0],["2025-12-23",4.76,4.766,4.575,4.66,39700.0],["2025-12-24",4.61,4.61,4.5,4.6,24800.0],["2025-12-26",4.61,4.75,4.61,4.73,45400.0],["2025-12-29",4.71,4.75,4.56,4.65,22800.0],["2025-12-30",4.66,4.82,4.591,4.73,56400.0],["2025-12-31",4.73,4.78,4.64,4.67,35400.0],["2026-01-02",4.7,4.7,4.6,4.67,53200.0],["2026-01-05",4.7,4.7,4.524,4.6,49200.0],["2026-01-06",4.6,4.91,4.57,4.8,127600.0],["2026-01-07",4.85,5.05,4.72,5.0,118000.0],["2026-01-08",5.03,5.04,4.815,4.96,82300.0],["2026-01-09",4.94,5.4,4.78,5.29,309100.0],["2026-01-12",5.5,5.545,4.62,5.15,298800.0],["2026-01-13",5.18,5.305,5.08,5.25,118300.0],["2026-01-14",5.29,5.29,5.04,5.15,161200.0],["2026-01-15",5.16,5.26,5.085,5.16,71100.0],["2026-01-16",5.17,5.5,5.0,5.45,2552100.0],["2026-01-20",5.39,5.68,5.14,5.22,348300.0],["2026-01-21",5.3,5.54,5.23,5.42,173500.0],["2026-01-22",5.5,5.7,5.457,5.52,429200.0],["2026-01-23",5.52,5.69,5.23,5.36,324900.0],["2026-01-26",5.36,5.48,5.2,5.32,144400.0],["2026-01-27",5.28,5.32,5.03,5.25,135700.0],["2026-01-28",5.19,5.33,5.19,5.25,104900.0],["2026-01-29",5.3,5.3,5.01,5.17,215100.0],["2026-01-30",5.11,5.3,5.11,5.25,217700.0],["2026-02-02",5.29,5.62,5.23,5.35,838600.0],["2026-02-03",5.36,5.44,4.95,5.02,256400.0],["2026-02-04",5.07,5.25,4.91,5.0,355600.0],["2026-02-05",5.0,5.25,4.6,4.6,226600.0],["2026-02-06",4.69,4.93,4.66,4.8,173100.0],["2026-02-09",4.8,4.91,4.72,4.85,78900.0],["2026-02-10",4.85,4.997,4.75,4.78,201100.0],["2026-02-11",5.06,5.06,4.68,4.78,161700.0],["2026-02-12",4.79,4.8,4.613,4.75,169800.0],["2026-02-13",4.75,4.85,4.63,4.74,138400.0],["2026-02-17",4.69,4.79,4.682,4.75,149900.0],["2026-02-18",4.75,5.025,4.75,4.83,146600.0],["2026-02-19",4.8,4.99,4.731,4.84,105600.0],["2026-02-20",4.85,4.95,4.73,4.75,87000.0],["2026-02-23",4.76,4.815,4.6,4.6,126500.0],["2026-02-24",4.61,4.79,4.53,4.54,101100.0],["2026-02-25",4.53,4.665,4.46,4.6,62500.0],["2026-02-26",4.59,4.695,4.46,4.57,59200.0],["2026-02-27",4.53,4.658,4.468,4.5,70100.0],["2026-03-02",4.45,4.88,4.45,4.62,122600.0],["2026-03-03",4.61,4.805,4.01,4.1,197200.0],["2026-03-04",4.12,4.41,4.005,4.225,136600.0],["2026-03-05",4.23,4.43,4.19,4.33,145200.0],["2026-03-06",4.4,4.448,4.21,4.35,69100.0],["2026-03-09",4.35,4.49,4.275,4.46,83600.0],["2026-03-10",4.5,4.64,4.385,4.49,166000.0],["2026-03-11",4.45,4.66,4.329,4.5,133900.0],["2026-03-12",4.5,4.64,4.39,4.6,122600.0],["2026-03-13",4.68,4.74,4.55,4.61,94300.0],["2026-03-16",4.61,4.94,4.61,4.91,94000.0],["2026-03-17",4.94,5.1,4.805,5.0,133500.0],["2026-03-18",5.0,5.01,4.875,4.91,80500.0],["2026-03-19",4.86,4.91,4.63,4.86,61300.0],["2026-03-20",4.79,5.0,4.68,4.96,120000.0],["2026-03-23",4.92,5.35,4.91,5.19,296600.0],["2026-03-24",5.13,5.25,4.89,4.97,105300.0],["2026-03-25",5.0,5.05,4.71,4.72,33300.0],["2026-03-26",4.72,4.89,4.69,4.73,41300.0],["2026-03-27",4.73,4.78,4.55,4.7,83400.0],["2026-03-30",4.69,4.84,4.625,4.69,64600.0],["2026-03-31",4.67,5.0,4.67,4.95,53500.0],["2026-04-01",5.02,5.15,4.885,5.09,93000.0],["2026-04-02",5.05,5.24,4.92,5.04,83400.0],["2026-04-06",5.04,5.04,4.61,4.95,118200.0],["2026-04-07",4.91,5.01,4.655,4.9,94400.0],["2026-04-08",4.98,4.99,4.79,4.86,71800.0],["2026-04-09",4.8,4.9,4.627,4.73,42900.0],["2026-04-10",4.75,4.77,4.6,4.7,94700.0],["2026-04-13",4.66,4.89,4.62,4.85,92800.0],["2026-04-14",4.87,5.28,4.73,4.96,148800.0],["2026-04-15",4.96,5.09,4.9,5.07,98200.0],["2026-04-16",5.12,5.258,5.0,5.12,125000.0],["2026-04-17",5.17,5.34,5.17,5.28,130900.0],["2026-04-20",5.3,5.3,5.065,5.19,170500.0],["2026-04-21",5.21,5.3,5.06,5.12,166000.0],["2026-04-22",5.17,5.25,5.04,5.13,97500.0],["2026-04-23",5.13,5.13,4.82,4.87,69800.0],["2026-04-24",4.95,4.971,4.59,4.85,47200.0],["2026-04-27",4.86,4.88,4.79,4.86,22100.0],["2026-04-28",4.84,5.06,4.84,5.0,67200.0],["2026-04-29",4.99,5.305,4.98,5.28,71300.0],["2026-04-30",5.29,5.6,5.182,5.22,109500.0],["2026-05-01",5.26,5.37,5.23,5.32,51500.0],["2026-05-04",5.38,5.45,5.15,5.29,42600.0],["2026-05-05",4.93,5.28,4.92,5.07,93700.0],["2026-05-06",5.12,5.12,4.93,5.02,61600.0],["2026-05-07",5.0,5.47,4.95,5.4,149300.0],["2026-05-08",5.42,5.67,5.095,5.15,205100.0],["2026-05-11",5.19,5.5,4.73,4.79,270200.0],["2026-05-12",4.85,4.85,4.555,4.63,201700.0],["2026-05-13",4.77,4.8,4.465,4.51,104200.0],["2026-05-14",4.53,4.89,4.47,4.74,93800.0],["2026-05-15",4.64,4.758,4.55,4.63,46200.0],["2026-05-18",4.442,4.77,4.442,4.69,45300.0],["2026-05-19",4.71,4.71,4.51,4.68,82400.0],["2026-05-20",4.7,4.87,4.55,4.87,57000.0],["2026-05-21",4.88,5.06,4.754,5.05,56600.0],["2026-05-22",5.12,5.2,4.76,4.88,100700.0],["2026-05-26",4.97,5.085,4.86,5.01,58300.0],["2026-05-27",5.0,5.1,4.93,5.08,38100.0],["2026-05-28",5.08,5.18,4.78,5.08,101200.0],["2026-05-29",5.07,5.13,4.83,5.05,52800.0],["2026-06-01",5.1,5.1,4.925,4.99,59900.0],["2026-06-02",4.96,5.055,4.89,4.94,42400.0],["2026-06-03",4.93,4.955,4.74,4.78,22500.0],["2026-06-04",4.84,5.19,4.7,4.96,140000.0],["2026-06-05",4.95,5.06,4.83,5.0,79700.0],["2026-06-08",5.23,5.505,5.06,5.28,605800.0],["2026-06-09",5.4,5.5,5.15,5.4,236000.0],["2026-06-10",5.41,5.455,5.13,5.22,158300.0],["2026-06-11",5.22,5.448,5.1,5.2,63100.0],["2026-06-12",5.2,5.2,4.81,4.88,95000.0],["2026-06-15",5.0,5.13,4.895,5.01,65100.0],["2026-06-16",5.02,5.11,4.84,4.93,196900.0],["2026-06-17",5.0,5.48,4.977,5.24,1556300.0],["2026-06-18",5.35,5.49,5.18,5.46,445100.0],["2026-06-22",5.3,5.59,5.24,5.34,354600.0],["2026-06-23",5.29,5.35,5.08,5.23,111100.0],["2026-06-24",5.2,5.57,5.125,5.52,196300.0],["2026-06-25",5.5,5.71,5.3,5.69,364000.0],["2026-06-26",5.58,5.94,5.557,5.75,423900.0],["2026-06-29",5.82,6.0,5.64,5.98,317500.0],["2026-06-30",5.98,6.3,5.7,5.77,743700.0],["2026-07-01",5.78,5.9,5.48,5.59,427100.0],["2026-07-02",5.55,5.89,5.25,5.35,385300.0],["2026-07-06",5.34,5.44,4.95,5.34,503400.0],["2026-07-07",5.31,5.45,5.15,5.44,284800.0],["2026-07-08",5.39,5.59,5.29,5.51,311900.0],["2026-07-09",5.53,5.835,5.46,5.82,374400.0],["2026-07-10",5.8,5.81,5.5,5.65,314400.0],["2026-07-13",5.65,5.81,5.53,5.72,230500.0],["2026-07-14",5.75,5.755,5.57,5.68,120900.0],["2026-07-15",5.75,5.87,5.69,5.77,258600.0],["2026-07-16",5.78,5.88,5.61,5.83,279700.0],["2026-07-17",5.83,5.9,5.415,5.87,362900.0],["2026-07-20",6.03,6.5,5.969,6.33,628200.0],["2026-07-21",6.63,6.74,6.3,6.5,406200.0],["2026-07-22",6.53,6.77,6.36,6.4,493600.0],["2026-07-23",6.56,6.56,6.03,6.05,392000.0],["2026-07-24",6.13,6.315,5.72,5.72,192600.0],["2026-07-27",5.72,5.88,5.575,5.65,251300.0],["2026-07-28",5.64,5.715,5.49,5.57,154900.0],["2026-07-29",5.57,5.9,5.5,5.55,157700.0],["2026-07-30",5.7,5.935,5.66,5.76,182400.0],["2026-07-31",5.76,5.86,5.55,5.67,78300.0],["2026-08-03",5.7,5.86,5.64,5.69,366500.0],["2026-08-04",6.05,6.98,5.96,6.84,1627400.0],["2026-08-05",7.0,7.21,6.27,6.3,721093.0],["2026-08-06",6.25,6.69,6.08,6.69,430164.170487],["2026-08-07",6.77,7.855,6.63,7.71,963740.089959],["2026-08-10",7.86,7.88,7.4788,7.675,202326.149792],["2026-08-11",7.67,7.76,7.39,7.61,355625.028039],["2026-08-14",7.7,7.7,7.4,7.5,193279.807562],["2026-08-17",7.5,7.7,7.46,7.63,203208.83216],["2026-08-18",7.52,7.86,7.4,7.62,444822.592845],["2026-08-19",7.73,8.31,7.651,8.28,1322751.956089],["2026-08-20",8.41,8.44,8.1,8.33,648070.693109],["2026-08-21",8.34,8.68,8.15,8.65,422248.763418],["2026-08-24",8.63,8.84,8.36,8.45,655541.404786],["2026-08-25",8.45,8.85,8.32,8.65,798630.49138],["2026-08-26",8.58,8.62,8.31,8.53,232060.0806],["2026-08-27",8.55,8.98,8.44,8.92,613129.004231],["2026-08-28",8.8,8.91,8.06,8.14,417168.441606],["2026-08-31",8.09,8.4902,8.03,8.4,747849.518105],["2026-09-01",8.3,8.48,8.13,8.425,766046.804389],["2026-09-02",8.47,8.62,7.82,8.28,809618.296852],["2026-09-03",8.3,8.36,7.93,8.3,698273.30463],["2026-09-04",8.24,8.3,8.0625,8.09,147033.119101],["2026-09-08",7.99,8.39,7.86,8.36,461975.652152],["2026-09-09",8.37,8.37,7.64,7.68,799465.756875],["2026-09-10",7.66,7.8099,7.535,7.61,378549.170217],["2026-09-11",7.64,7.88,7.53,7.87,243545.51309]]}