{"t":"STKE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-08",2.4,2.4,1.848,1.96,46888.0],["2021-01-11",2.08,2.08,1.2,1.784,47600.0],["2021-01-12",1.8,2.08,1.696,1.696,18413.0],["2021-01-13",1.776,1.776,1.544,1.616,31713.0],["2021-01-14",1.808,2.08,1.76,1.8,35625.0],["2021-01-15",1.792,1.792,1.576,1.656,5088.0],["2021-01-19",1.672,1.672,1.44,1.52,13725.0],["2021-01-20",1.424,1.424,1.296,1.296,14850.0],["2021-01-21",1.224,1.232,1.08,1.2,14650.0],["2021-01-22",1.368,1.416,1.344,1.416,4625.0],["2021-01-25",1.536,1.6,1.12,1.352,4188.0],["2021-01-26",1.248,1.296,1.2,1.296,2063.0],["2021-01-27",1.136,1.36,1.136,1.192,12100.0],["2021-01-28",1.16,1.6,1.12,1.456,6450.0],["2021-01-29",1.6,1.6,1.32,1.368,8100.0],["2021-02-01",1.592,1.592,1.2,1.344,9650.0],["2021-02-02",1.344,1.344,1.2,1.24,13238.0],["2021-02-03",1.28,2.0,1.28,1.728,101888.0],["2021-02-04",2.08,2.08,1.616,1.76,135575.0],["2021-02-05",1.872,2.16,1.736,1.864,88450.0],["2021-02-08",2.0,2.384,1.84,2.152,140600.0],["2021-02-09",2.152,2.44,2.064,2.4,246663.0],["2021-02-10",2.368,2.4,2.0,2.184,97538.0],["2021-02-11",2.264,2.304,2.08,2.096,58438.0],["2021-02-12",2.264,2.4,2.048,2.232,37413.0],["2021-02-16",2.72,2.72,2.08,2.112,53150.0],["2021-02-17",2.384,2.384,2.072,2.28,32775.0],["2021-02-18",2.176,2.24,1.52,1.688,159313.0],["2021-02-19",1.928,2.32,1.6,2.24,52150.0],["2021-02-22",2.0,3.6,2.0,2.88,507900.0],["2021-02-23",3.56,3.56,2.08,2.84,220125.0],["2021-02-24",3.08,3.52,2.44,2.656,167075.0],["2021-02-25",2.776,2.88,2.32,2.488,104525.0],["2021-02-26",2.8,2.8,2.072,2.096,42038.0],["2021-03-01",2.24,2.68,2.24,2.448,42825.0],["2021-03-02",2.496,2.888,2.144,2.344,93200.0],["2021-03-03",2.4,2.888,2.16,2.416,71963.0],["2021-03-04",2.4,2.64,1.84,1.84,141100.0],["2021-03-05",1.84,2.16,1.688,2.064,58175.0],["2021-03-08",1.784,2.32,1.696,1.984,22025.0],["2021-03-09",2.32,2.32,2.08,2.256,30375.0],["2021-03-10",2.28,2.312,2.08,2.264,35875.0],["2021-03-11",2.0,2.392,2.0,2.16,28275.0],["2021-03-12",2.16,2.24,1.992,2.12,31375.0],["2021-03-15",2.208,2.208,2.008,2.08,24925.0],["2021-03-16",2.0,2.16,2.0,2.0,36388.0],["2021-03-17",2.016,2.16,1.928,2.136,29950.0],["2021-03-18",2.16,2.64,2.032,2.328,64225.0],["2021-03-19",2.424,2.96,2.4,2.584,31888.0],["2021-03-22",2.272,3.04,1.808,1.808,145175.0],["2021-03-23",1.88,1.96,1.72,1.824,47513.0],["2021-03-24",2.04,2.04,1.76,1.76,78525.0],["2021-03-25",1.76,1.92,1.496,1.8,93138.0],["2021-03-26",1.84,1.928,1.72,1.912,27638.0],["2021-03-29",1.928,1.992,1.76,1.76,14013.0],["2021-03-30",1.8,1.896,1.544,1.712,105025.0],["2021-03-31",1.648,1.784,1.648,1.76,10825.0],["2021-04-01",1.76,1.784,1.712,1.72,10875.0],["2021-04-05",1.792,1.84,1.624,1.68,69150.0],["2021-04-06",1.616,1.616,1.472,1.536,46575.0],["2021-04-07",1.488,1.56,1.448,1.464,25163.0],["2021-04-08",1.472,1.672,1.424,1.672,23100.0],["2021-04-09",1.592,1.76,1.472,1.56,25775.0],["2021-04-12",1.624,1.92,1.496,1.92,185225.0],["2021-04-13",2.0,2.24,1.92,2.128,180500.0],["2021-04-14",2.168,2.8,1.824,1.96,186188.0],["2021-04-15",1.864,2.016,1.72,1.8,76113.0],["2021-04-16",1.832,1.84,1.6,1.664,70000.0],["2021-04-19",1.6,2.08,1.44,1.576,38538.0],["2021-04-20",2.0,2.0,1.36,1.52,29963.0],["2021-04-21",1.464,1.752,1.376,1.472,27788.0],["2021-04-22",1.48,1.568,1.384,1.4,23025.0],["2021-04-23",1.4,1.472,1.2,1.4,68888.0],["2021-04-26",1.44,1.68,1.32,1.68,84413.0],["2021-04-27",1.68,2.0,1.56,1.8,13625.0],["2021-04-28",1.776,1.8,1.6,1.72,17600.0],["2021-04-29",1.728,1.728,1.528,1.6,26488.0],["2021-04-30",1.56,1.8,1.56,1.68,26350.0],["2021-05-03",1.792,1.8,1.632,1.72,89413.0],["2021-05-04",1.8,1.8,1.464,1.584,61200.0],["2021-05-05",1.488,1.6,1.472,1.472,51050.0],["2021-05-06",1.496,1.6,1.44,1.44,22050.0],["2021-05-07",1.48,1.736,1.44,1.632,79638.0],["2021-05-10",1.648,1.656,1.52,1.616,32475.0],["2021-05-11",1.52,1.52,1.36,1.456,29663.0],["2021-05-12",1.52,1.528,1.352,1.352,13763.0],["2021-05-13",1.4,1.4,1.16,1.28,40963.0],["2021-05-14",1.288,1.44,1.2,1.32,90225.0],["2021-05-17",1.28,1.28,1.104,1.192,59825.0],["2021-05-18",1.2,1.288,1.184,1.288,35925.0],["2021-05-19",0.88,1.184,0.88,1.128,79550.0],["2021-05-20",1.184,1.264,1.136,1.152,29975.0],["2021-05-21",1.2,1.2,1.136,1.2,9375.0],["2021-05-24",0.96,1.2,0.96,1.2,3913.0],["2021-05-25",1.216,1.24,1.168,1.2,14075.0],["2021-05-26",1.2,1.256,1.2,1.232,5363.0],["2021-05-27",1.168,1.24,1.128,1.24,32100.0],["2021-05-28",1.136,1.24,1.136,1.24,14388.0],["2021-06-01",1.096,1.28,1.072,1.128,26938.0],["2021-06-02",1.128,1.24,1.104,1.12,13850.0],["2021-06-03",1.128,1.128,1.032,1.04,61925.0],["2021-06-04",1.04,1.12,1.04,1.104,5700.0],["2021-06-07",1.096,1.112,1.04,1.088,7513.0],["2021-06-08",1.04,1.04,0.84,1.0,84938.0],["2021-06-09",0.944,1.136,0.88,1.072,20013.0],["2021-06-10",1.072,1.144,1.024,1.072,24225.0],["2021-06-11",1.072,1.136,1.008,1.048,8963.0],["2021-06-14",1.176,1.2,1.04,1.112,33125.0],["2021-06-15",1.144,1.2,0.8,1.192,16538.0],["2021-06-16",1.144,1.192,1.0,1.12,52875.0],["2021-06-17",1.144,1.288,1.032,1.08,21313.0],["2021-06-18",0.8,1.056,0.8,1.04,7250.0],["2021-06-21",0.992,1.024,0.888,0.928,58275.0],["2021-06-22",0.856,1.36,0.8,1.0,42088.0],["2021-06-23",0.96,1.12,0.904,1.04,39338.0],["2021-06-24",0.992,1.096,0.952,1.072,55888.0],["2021-06-25",1.088,1.096,0.96,1.032,40513.0],["2021-06-28",1.096,1.2,1.04,1.064,35100.0],["2021-06-29",1.072,1.112,1.064,1.08,50163.0],["2021-06-30",1.12,1.136,0.976,1.0,5338.0],["2021-07-01",1.12,1.12,0.952,0.952,15238.0],["2021-07-02",1.032,1.152,1.008,1.016,17900.0],["2021-07-06",1.048,1.088,1.0,1.04,11438.0],["2021-07-07",1.08,1.08,1.016,1.048,6338.0],["2021-07-08",1.016,1.04,0.936,0.936,3588.0],["2021-07-09",1.048,1.08,0.976,1.04,6188.0],["2021-07-12",0.96,1.08,0.96,0.96,28625.0],["2021-07-13",0.96,1.008,0.96,0.96,2913.0],["2021-07-14",0.944,1.016,0.92,0.952,3475.0],["2021-07-15",0.936,0.976,0.84,0.872,65463.0],["2021-07-16",0.872,0.936,0.8,0.936,2875.0],["2021-07-19",0.832,0.92,0.8,0.856,16588.0],["2021-07-20",0.384,0.832,0.384,0.8,17225.0],["2021-07-21",1.016,1.016,0.84,0.84,22250.0],["2021-07-22",0.848,1.008,0.84,0.968,31300.0],["2021-07-23",0.968,0.968,0.872,0.872,13625.0],["2021-07-26",0.936,1.12,0.936,1.12,39850.0],["2021-07-27",1.048,1.112,1.0,1.0,10488.0],["2021-07-28",1.024,1.144,1.024,1.144,9875.0],["2021-07-29",1.144,1.192,1.12,1.12,11988.0],["2021-07-30",1.104,1.144,1.048,1.048,3525.0],["2021-08-02",1.04,1.36,0.72,1.104,15238.0],["2021-08-03",1.04,1.152,1.04,1.056,13050.0],["2021-08-04",1.104,1.128,1.064,1.12,21675.0],["2021-08-05",1.088,1.216,1.088,1.216,26113.0],["2021-08-06",1.264,1.36,1.216,1.36,32075.0],["2021-08-09",1.4,1.504,1.336,1.36,23375.0],["2021-08-10",1.376,1.44,1.28,1.28,2363.0],["2021-08-11",1.312,1.4,1.288,1.288,9275.0],["2021-08-12",1.256,1.296,1.192,1.192,13475.0],["2021-08-13",1.36,1.36,1.184,1.2,14750.0],["2021-08-16",1.2,1.28,1.12,1.28,10163.0],["2021-08-17",1.152,1.192,1.088,1.144,13425.0],["2021-08-18",1.12,1.184,1.12,1.184,1450.0],["2021-08-19",1.184,1.184,1.104,1.104,1950.0],["2021-08-20",1.16,1.232,1.152,1.176,56425.0],["2021-08-23",1.256,1.256,1.112,1.12,6550.0],["2021-08-24",1.184,1.184,1.056,1.08,2550.0],["2021-08-25",1.048,1.12,1.048,1.12,21675.0],["2021-08-26",1.104,1.104,0.992,1.04,20650.0],["2021-08-27",1.016,1.144,1.016,1.056,34738.0],["2021-08-30",1.056,1.2,1.056,1.12,10538.0],["2021-08-31",1.12,1.16,1.088,1.088,3188.0],["2021-09-01",1.088,1.168,1.088,1.144,11325.0],["2021-09-02",1.176,1.296,1.176,1.2,16663.0],["2021-09-03",1.28,1.336,1.192,1.224,20250.0],["2021-09-07",1.264,1.264,1.08,1.088,15988.0],["2021-09-08",1.16,1.16,1.064,1.16,7075.0],["2021-09-09",1.16,1.2,1.088,1.12,5413.0],["2021-09-10",1.168,1.168,1.056,1.12,37988.0],["2021-09-13",1.056,1.152,1.056,1.08,5763.0],["2021-09-14",1.12,1.16,1.056,1.16,2650.0],["2021-09-15",1.096,1.16,1.056,1.12,7638.0],["2021-09-16",1.056,1.096,1.016,1.096,22875.0],["2021-09-17",1.088,1.088,1.032,1.088,1375.0],["2021-09-20",0.56,1.032,0.56,0.96,31150.0],["2021-09-21",1.024,1.048,0.936,1.048,300.0],["2021-09-22",1.024,1.056,0.952,0.984,5563.0],["2021-09-23",0.984,1.0,0.96,0.96,1188.0],["2021-09-24",0.96,1.0,0.928,0.928,7400.0],["2021-09-27",0.896,1.0,0.896,0.928,33088.0],["2021-09-28",0.896,0.928,0.8,0.832,30363.0],["2021-09-29",0.88,0.88,0.832,0.88,6025.0],["2021-09-30",0.856,1.0,0.856,1.0,6800.0],["2021-10-01",1.0,1.12,0.928,1.12,13938.0],["2021-10-04",1.192,1.2,1.064,1.136,2400.0],["2021-10-05",1.2,1.208,1.12,1.2,38513.0],["2021-10-06",1.24,1.264,1.2,1.24,6975.0],["2021-10-07",1.352,1.36,1.12,1.2,10275.0],["2021-10-08",1.232,1.296,1.2,1.296,6138.0],["2021-10-11",0.968,1.36,0.968,1.2,17563.0],["2021-10-12",1.288,1.288,1.184,1.2,3063.0],["2021-10-13",1.28,1.28,1.104,1.16,20425.0],["2021-10-14",1.288,1.288,1.12,1.28,26188.0],["2021-10-15",1.36,1.36,1.232,1.28,49038.0],["2021-10-18",1.384,1.736,1.36,1.56,248400.0],["2021-10-19",1.736,1.736,1.528,1.656,27063.0],["2021-10-20",1.712,1.736,1.56,1.632,78725.0],["2021-10-21",1.68,1.736,1.52,1.6,40888.0],["2021-10-22",1.52,1.52,1.44,1.48,15013.0],["2021-10-25",1.728,1.728,1.528,1.656,22150.0],["2021-10-26",1.648,1.648,1.488,1.504,14188.0],["2021-10-27",1.432,1.504,1.272,1.488,5813.0],["2021-10-28",1.424,1.6,1.424,1.552,14525.0],["2021-10-29",1.36,1.64,1.36,1.592,4163.0],["2021-11-01",1.64,1.64,1.496,1.496,6175.0],["2021-11-02",1.6,1.608,1.52,1.56,37250.0],["2021-11-03",1.608,1.64,1.44,1.56,13625.0],["2021-11-04",1.32,1.576,1.32,1.512,21600.0],["2021-11-05",1.352,1.504,1.352,1.48,9638.0],["2021-11-08",1.6,1.712,1.576,1.64,6400.0],["2021-11-09",1.712,1.776,1.56,1.608,13450.0],["2021-11-10",1.56,1.68,1.56,1.68,13575.0],["2021-11-11",1.624,1.632,1.448,1.552,16100.0],["2021-11-12",1.552,1.552,1.376,1.528,14238.0],["2021-11-15",1.544,1.6,1.384,1.44,17425.0],["2021-11-16",1.432,1.432,1.352,1.432,14925.0],["2021-11-17",1.424,1.44,1.344,1.344,14588.0],["2021-11-18",1.48,1.504,1.376,1.456,19888.0],["2021-11-19",1.52,1.584,1.448,1.448,21938.0],["2021-11-22",1.456,1.536,1.344,1.352,15600.0],["2021-11-23",1.368,1.4,1.368,1.4,5513.0],["2021-11-24",1.304,1.448,1.304,1.384,23550.0],["2021-11-26",1.304,1.36,1.304,1.304,16188.0],["2021-11-29",1.32,1.384,1.28,1.36,16700.0],["2021-11-30",1.28,1.576,1.048,1.28,11800.0],["2021-12-01",1.32,1.416,1.232,1.368,19813.0],["2021-12-02",1.256,1.32,1.2,1.24,20325.0],["2021-12-03",1.392,1.392,1.12,1.2,10500.0],["2021-12-06",1.2,1.216,1.096,1.216,49450.0],["2021-12-07",1.32,1.36,1.24,1.28,6000.0],["2021-12-08",1.352,1.352,1.152,1.24,5650.0],["2021-12-09",1.208,1.24,1.136,1.176,1388.0],["2021-12-10",1.096,1.2,1.08,1.08,4613.0],["2021-12-13",1.064,1.144,1.04,1.08,4988.0],["2021-12-14",1.088,1.112,1.04,1.04,4038.0],["2021-12-15",1.168,1.176,1.0,1.0,28950.0],["2021-12-16",1.144,1.144,1.08,1.08,1413.0],["2021-12-17",1.08,1.136,1.072,1.072,10500.0],["2021-12-20",1.032,1.12,1.032,1.104,6288.0],["2021-12-21",1.008,1.12,1.008,1.12,9225.0],["2021-12-22",1.12,1.2,1.056,1.056,15263.0],["2021-12-23",1.144,1.2,1.128,1.2,3213.0],["2021-12-27",1.24,1.28,1.224,1.224,3025.0],["2021-12-28",1.04,1.064,1.04,1.064,4000.0],["2021-12-29",1.032,1.12,1.032,1.12,3588.0],["2021-12-30",1.104,1.216,1.104,1.12,9363.0],["2021-12-31",1.096,1.192,1.056,1.096,15650.0],["2022-01-03",1.096,1.096,1.048,1.048,850.0],["2022-01-04",1.096,1.16,1.064,1.064,19513.0],["2022-01-05",1.12,1.12,1.04,1.04,5888.0],["2022-01-06",1.0,1.0,0.968,0.976,5413.0],["2022-01-07",0.96,1.024,0.96,1.024,6125.0],["2022-01-10",0.936,1.016,0.936,0.96,3750.0],["2022-01-11",0.96,1.128,0.96,1.064,16988.0],["2022-01-12",1.104,1.104,1.04,1.04,10438.0],["2022-01-13",1.08,1.08,1.0,1.0,2838.0],["2022-01-14",1.048,1.072,0.96,0.96,9038.0],["2022-01-18",0.928,0.984,0.904,0.944,19325.0],["2022-01-19",0.96,0.968,0.944,0.96,5663.0],["2022-01-20",0.88,0.96,0.88,0.96,1613.0],["2022-01-21",0.864,0.92,0.8,0.824,19738.0],["2022-01-24",0.776,0.896,0.64,0.8,35338.0],["2022-01-25",1.272,1.272,0.824,0.888,288.0],["2022-01-26",1.28,1.28,0.872,0.872,3250.0],["2022-01-27",0.864,0.864,0.8,0.8,1913.0],["2022-01-28",0.84,0.96,0.76,0.76,1375.0],["2022-01-31",0.768,0.84,0.768,0.84,16063.0],["2022-02-01",0.768,0.896,0.768,0.896,5550.0],["2022-02-02",0.784,0.784,0.784,0.784,1138.0],["2022-02-03",0.768,0.864,0.768,0.8,2538.0],["2022-02-04",0.848,0.976,0.832,0.912,28613.0],["2022-02-07",1.016,1.168,0.96,1.064,19113.0],["2022-02-08",0.952,0.952,0.952,0.952,300.0],["2022-02-09",1.12,1.12,0.96,0.96,4563.0],["2022-02-10",0.928,1.088,0.888,1.064,16725.0],["2022-02-11",1.04,1.04,0.96,0.96,3150.0],["2022-02-14",0.92,0.96,0.848,0.944,7238.0],["2022-02-15",0.96,1.04,0.952,0.96,8425.0],["2022-02-16",0.984,1.12,0.952,0.952,1938.0],["2022-02-17",0.928,0.928,0.872,0.928,6625.0],["2022-02-18",0.92,0.968,0.92,0.968,363.0],["2022-02-22",1.04,1.04,0.92,0.92,1288.0],["2022-02-23",1.04,1.04,0.88,0.96,6000.0],["2022-02-24",0.848,0.96,0.848,0.96,1388.0],["2022-02-25",0.96,1.04,0.808,0.88,17263.0],["2022-02-28",0.848,0.96,0.848,0.96,2200.0],["2022-03-01",0.992,1.04,0.88,0.96,4800.0],["2022-03-02",0.976,0.976,0.88,0.888,7250.0],["2022-03-03",0.88,0.96,0.88,0.88,6113.0],["2022-03-04",0.8,0.832,0.8,0.832,4550.0],["2022-03-07",0.88,0.88,0.752,0.752,6538.0],["2022-03-08",0.88,0.88,0.72,0.8,10650.0],["2022-03-09",1.024,1.024,0.8,0.88,9025.0],["2022-03-10",0.768,0.768,0.72,0.72,475.0],["2022-03-11",0.76,0.8,0.72,0.72,41275.0],["2022-03-14",0.72,0.744,0.72,0.744,22413.0],["2022-03-15",0.8,1.04,0.648,1.04,2975.0],["2022-03-16",0.96,0.96,0.72,0.72,14063.0],["2022-03-17",0.92,0.96,0.8,0.8,4450.0],["2022-03-18",0.8,0.8,0.8,0.8,0.0],["2022-03-21",0.8,0.8,0.8,0.8,0.0],["2022-03-22",1.04,1.04,0.8,0.8,14063.0],["2022-03-23",0.8,0.8,0.8,0.8,1563.0],["2022-03-24",0.88,0.88,0.8,0.832,47438.0],["2022-03-25",0.992,0.992,0.896,0.896,1025.0],["2022-03-28",0.968,0.976,0.64,0.976,1125.0],["2022-03-29",0.952,1.04,0.952,1.04,513.0],["2022-03-30",0.92,0.96,0.92,0.96,313.0],["2022-03-31",0.96,0.96,0.96,0.96,275.0],["2022-04-01",0.72,0.896,0.72,0.896,78188.0],["2022-04-04",0.92,1.04,0.92,0.936,6888.0],["2022-04-05",0.936,0.936,0.936,0.936,0.0],["2022-04-06",0.936,0.936,0.936,0.936,0.0],["2022-04-07",0.8,0.8,0.8,0.8,1250.0],["2022-04-08",0.8,0.8,0.8,0.8,238.0],["2022-04-11",0.8,0.88,0.8,0.88,4800.0],["2022-04-12",0.8,0.8,0.8,0.8,1250.0],["2022-04-13",0.8,1.04,0.8,0.8,6200.0],["2022-04-14",0.792,0.8,0.792,0.8,1250.0],["2022-04-18",0.8,0.8,0.8,0.8,0.0],["2022-04-19",0.736,0.784,0.728,0.784,1875.0],["2022-04-20",0.8,0.8,0.72,0.8,14813.0],["2022-04-21",0.84,0.84,0.84,0.84,5000.0],["2022-04-22",0.8,0.8,0.8,0.8,600.0],["2022-04-25",0.72,0.784,0.64,0.784,1213.0],["2022-04-26",0.792,0.792,0.68,0.72,19500.0],["2022-04-27",0.64,0.64,0.64,0.64,15000.0],["2022-04-28",0.68,0.68,0.68,0.68,6263.0],["2022-04-29",0.72,0.72,0.72,0.72,1163.0],["2022-05-02",0.704,0.704,0.704,0.704,12500.0],["2022-05-03",0.664,0.752,0.64,0.656,2375.0],["2022-05-04",0.64,0.744,0.64,0.744,2213.0],["2022-05-05",0.688,0.72,0.616,0.616,5763.0],["2022-05-06",0.584,0.64,0.584,0.64,9375.0],["2022-05-09",0.576,0.6,0.24,0.536,25863.0],["2022-05-10",0.504,0.8,0.504,0.8,88.0],["2022-05-11",0.576,0.68,0.56,0.56,7925.0],["2022-05-12",0.496,0.584,0.496,0.584,10000.0],["2022-05-13",0.408,0.64,0.408,0.64,13550.0],["2022-05-16",0.64,0.64,0.64,0.64,350.0],["2022-05-17",0.4,0.4,0.4,0.4,225.0],["2022-05-18",0.48,0.56,0.48,0.56,6663.0],["2022-05-19",0.472,0.552,0.4,0.552,4050.0],["2022-05-20",0.552,0.552,0.552,0.552,2000.0],["2022-05-23",0.552,0.552,0.4,0.4,225.0],["2022-05-24",0.552,0.552,0.552,0.552,125.0],["2022-05-25",0.6,0.712,0.552,0.56,19250.0],["2022-05-26",0.568,0.6,0.568,0.6,1475.0],["2022-05-27",0.64,0.64,0.624,0.624,2725.0],["2022-05-31",0.48,0.6,0.48,0.576,7638.0],["2022-06-01",0.6,0.6,0.6,0.6,1125.0],["2022-06-02",0.6,0.6,0.6,0.6,375.0],["2022-06-03",0.6,0.6,0.56,0.56,1163.0],["2022-06-06",0.568,0.68,0.568,0.68,400.0],["2022-06-07",0.672,0.688,0.584,0.688,1738.0],["2022-06-08",0.568,0.568,0.568,0.568,625.0],["2022-06-09",0.576,0.8,0.576,0.608,5625.0],["2022-06-10",0.568,0.568,0.568,0.568,13.0],["2022-06-13",0.48,0.56,0.48,0.56,34088.0],["2022-06-14",0.488,0.584,0.488,0.488,11525.0],["2022-06-15",0.504,0.504,0.448,0.448,1625.0],["2022-06-16",0.448,0.448,0.448,0.448,0.0],["2022-06-17",0.448,0.448,0.44,0.44,6625.0],["2022-06-21",0.44,0.48,0.44,0.48,2763.0],["2022-06-22",0.48,0.48,0.48,0.48,0.0],["2022-06-23",0.56,0.56,0.48,0.48,4450.0],["2022-06-24",0.6,0.6,0.44,0.44,1275.0],["2022-06-27",0.44,0.44,0.408,0.416,11963.0],["2022-06-28",0.52,0.56,0.44,0.56,12763.0],["2022-06-29",0.56,0.56,0.464,0.464,1138.0],["2022-06-30",0.48,0.56,0.44,0.52,14425.0],["2022-07-01",0.52,0.52,0.52,0.52,0.0],["2022-07-05",0.52,0.52,0.52,0.52,0.0],["2022-07-06",0.44,0.56,0.44,0.44,28413.0],["2022-07-07",0.44,0.44,0.44,0.44,500.0],["2022-07-08",0.56,0.56,0.56,0.56,28913.0],["2022-07-11",0.56,0.56,0.56,0.56,0.0],["2022-07-12",0.44,0.448,0.44,0.448,25.0],["2022-07-13",0.52,0.52,0.472,0.472,4488.0],["2022-07-14",0.48,0.48,0.48,0.48,1638.0],["2022-07-15",0.56,0.56,0.472,0.472,7275.0],["2022-07-18",0.44,0.48,0.376,0.44,14813.0],["2022-07-19",0.472,0.56,0.44,0.56,2963.0],["2022-07-20",0.464,0.464,0.464,0.464,350.0],["2022-07-21",0.464,0.464,0.464,0.464,0.0],["2022-07-22",0.44,0.44,0.44,0.44,125.0],["2022-07-25",0.44,0.48,0.44,0.48,750.0],["2022-07-26",0.48,0.48,0.48,0.48,0.0],["2022-07-27",0.48,0.48,0.48,0.48,0.0],["2022-07-28",0.48,0.56,0.48,0.56,2200.0],["2022-07-29",0.472,0.472,0.472,0.472,50.0],["2022-08-01",0.472,0.472,0.472,0.472,0.0],["2022-08-02",0.36,0.56,0.36,0.56,238.0],["2022-08-03",0.4,0.56,0.4,0.544,1450.0],["2022-08-04",0.472,0.472,0.472,0.472,625.0],["2022-08-05",0.472,0.472,0.472,0.472,0.0],["2022-08-08",0.472,0.472,0.472,0.472,0.0],["2022-08-09",0.48,0.52,0.48,0.52,500.0],["2022-08-10",0.504,0.504,0.4,0.4,9375.0],["2022-08-11",0.456,0.456,0.44,0.44,2050.0],["2022-08-12",0.472,0.472,0.472,0.472,25.0],["2022-08-15",0.48,0.48,0.48,0.48,1300.0],["2022-08-16",0.472,0.472,0.456,0.456,213.0],["2022-08-17",0.456,0.52,0.376,0.4,3125.0],["2022-08-18",0.456,0.456,0.4,0.456,4575.0],["2022-08-19",0.456,0.456,0.456,0.456,0.0],["2022-08-22",0.456,0.456,0.456,0.456,0.0],["2022-08-23",0.376,0.376,0.376,0.376,63.0],["2022-08-24",0.376,0.376,0.376,0.376,0.0],["2022-08-25",0.544,0.544,0.544,0.544,1250.0],["2022-08-26",0.544,0.544,0.544,0.544,0.0],["2022-08-29",0.544,0.544,0.544,0.544,0.0],["2022-08-30",0.456,0.544,0.448,0.544,5588.0],["2022-08-31",0.56,0.56,0.4,0.4,238.0],["2022-09-01",0.432,0.432,0.4,0.408,2138.0],["2022-09-02",0.416,0.416,0.4,0.4,1463.0],["2022-09-06",0.4,0.4,0.4,0.4,0.0],["2022-09-07",0.432,0.432,0.432,0.432,625.0],["2022-09-08",0.432,0.432,0.432,0.432,0.0],["2022-09-09",0.424,0.424,0.424,0.424,1000.0],["2022-09-12",0.424,0.448,0.424,0.424,3813.0],["2022-09-13",0.44,0.44,0.424,0.424,25963.0],["2022-09-14",0.424,0.432,0.384,0.384,25175.0],["2022-09-15",0.384,0.384,0.384,0.384,1625.0],["2022-09-16",0.384,0.424,0.384,0.392,1638.0],["2022-09-19",0.384,0.384,0.384,0.384,700.0],["2022-09-20",0.384,0.384,0.384,0.384,0.0],["2022-09-21",0.384,0.384,0.384,0.384,3838.0],["2022-09-22",0.384,0.384,0.384,0.384,125.0],["2022-09-23",0.384,0.384,0.384,0.384,0.0],["2022-09-26",0.384,0.544,0.384,0.384,1963.0],["2022-09-27",0.384,0.384,0.384,0.384,763.0],["2022-09-28",0.384,0.384,0.384,0.384,863.0],["2022-09-29",0.384,0.384,0.384,0.384,0.0],["2022-09-30",0.4,0.4,0.4,0.4,4525.0],["2022-10-03",0.4,0.4,0.4,0.4,0.0],["2022-10-04",0.4,0.48,0.4,0.48,1900.0],["2022-10-05",0.48,0.48,0.48,0.48,4813.0],["2022-10-06",0.48,0.48,0.208,0.208,4750.0],["2022-10-07",0.36,0.36,0.36,0.36,550.0],["2022-10-10",1.496,1.496,0.32,0.32,138.0],["2022-10-11",0.32,0.32,0.32,0.32,625.0],["2022-10-12",0.32,0.32,0.32,0.32,13.0],["2022-10-13",0.32,0.32,0.32,0.32,125.0],["2022-10-14",0.32,0.32,0.32,0.32,0.0],["2022-10-17",0.32,0.32,0.32,0.32,0.0],["2022-10-18",0.32,0.32,0.32,0.32,0.0],["2022-10-19",0.32,0.32,0.32,0.32,0.0],["2022-10-20",0.32,0.32,0.32,0.32,0.0],["2022-10-21",0.32,0.32,0.32,0.32,188.0],["2022-10-24",0.368,0.368,0.368,0.368,5125.0],["2022-10-25",0.368,0.368,0.368,0.368,0.0],["2022-10-26",0.368,0.368,0.368,0.368,388.0],["2022-10-27",0.384,0.384,0.384,0.384,875.0],["2022-10-28",0.384,0.384,0.384,0.384,0.0],["2022-10-31",0.376,0.376,0.32,0.32,1025.0],["2022-11-01",0.32,0.48,0.32,0.48,1450.0],["2022-11-02",0.512,0.512,0.512,0.512,1288.0],["2022-11-03",0.512,0.512,0.512,0.512,0.0],["2022-11-04",0.536,0.536,0.24,0.24,850.0],["2022-11-07",0.24,0.24,0.24,0.24,0.0],["2022-11-08",0.24,0.24,0.24,0.24,2250.0],["2022-11-09",0.32,0.32,0.32,0.32,263.0],["2022-11-10",0.32,0.32,0.32,0.32,0.0],["2022-11-11",0.32,0.32,0.32,0.32,0.0],["2022-11-14",0.536,0.536,0.536,0.536,5625.0],["2022-11-15",0.536,0.536,0.536,0.536,5000.0],["2022-11-16",0.472,0.472,0.44,0.44,6300.0],["2022-11-17",0.44,0.44,0.44,0.44,0.0],["2022-11-18",0.44,0.44,0.44,0.44,0.0],["2022-11-21",0.28,0.592,0.28,0.592,13188.0],["2022-11-22",0.592,0.592,0.56,0.56,6813.0],["2022-11-23",0.584,0.584,0.576,0.576,18800.0],["2022-11-25",0.576,0.576,0.576,0.576,0.0],["2022-11-28",0.576,0.576,0.576,0.576,0.0],["2022-11-29",0.576,0.576,0.576,0.576,0.0],["2022-11-30",0.36,0.8,0.32,0.408,7950.0],["2022-12-01",0.304,0.36,0.304,0.36,2625.0],["2022-12-02",0.328,0.328,0.328,0.328,138.0],["2022-12-05",0.296,0.296,0.296,0.296,100.0],["2022-12-06",0.32,0.32,0.32,0.32,125.0],["2022-12-07",0.48,0.48,0.48,0.48,138.0],["2022-12-08",0.48,0.48,0.48,0.48,0.0],["2022-12-09",0.48,0.48,0.48,0.48,0.0],["2022-12-12",0.4,0.48,0.4,0.48,2688.0],["2022-12-13",0.472,0.472,0.472,0.472,7850.0],["2022-12-14",0.56,0.56,0.56,0.56,3125.0],["2022-12-15",0.56,0.56,0.56,0.56,0.0],["2022-12-16",0.56,0.56,0.56,0.56,3425.0],["2022-12-19",0.56,0.56,0.56,0.56,6250.0],["2022-12-20",0.48,0.48,0.48,0.48,125.0],["2022-12-21",0.48,0.48,0.48,0.48,2500.0],["2022-12-22",0.4,0.4,0.36,0.36,125.0],["2022-12-23",0.36,0.36,0.36,0.36,3950.0],["2022-12-27",0.296,0.36,0.296,0.36,2775.0],["2022-12-28",0.32,0.472,0.32,0.4,5700.0],["2022-12-29",0.4,0.4,0.32,0.32,175.0],["2022-12-30",0.4,0.48,0.4,0.4,4400.0],["2023-01-03",0.456,0.48,0.456,0.48,12500.0],["2023-01-04",0.48,0.48,0.48,0.48,563.0],["2023-01-05",0.48,0.48,0.48,0.48,0.0],["2023-01-06",0.48,0.48,0.4,0.48,7488.0],["2023-01-09",0.48,0.48,0.48,0.48,0.0],["2023-01-10",0.48,0.48,0.48,0.48,125.0],["2023-01-11",0.32,0.32,0.32,0.32,1250.0],["2023-01-12",0.56,0.56,0.48,0.496,11463.0],["2023-01-13",0.496,0.496,0.496,0.496,2688.0],["2023-01-17",0.544,0.544,0.544,0.544,1250.0],["2023-01-18",0.48,0.48,0.48,0.48,13.0],["2023-01-19",0.48,0.48,0.48,0.48,50.0],["2023-01-20",0.52,0.52,0.52,0.52,138.0],["2023-01-23",0.52,0.52,0.52,0.52,0.0],["2023-01-24",0.52,0.536,0.52,0.536,7625.0],["2023-01-25",0.536,0.536,0.536,0.536,0.0],["2023-01-26",0.44,0.56,0.44,0.48,2675.0],["2023-01-27",0.48,0.48,0.48,0.48,638.0],["2023-01-30",0.52,0.52,0.52,0.52,1250.0],["2023-01-31",0.536,0.536,0.536,0.536,3750.0],["2023-02-01",0.536,0.536,0.536,0.536,950.0],["2023-02-02",0.536,0.536,0.536,0.536,0.0],["2023-02-03",0.44,0.44,0.4,0.4,700.0],["2023-02-06",0.44,0.44,0.4,0.44,1250.0],["2023-02-07",0.376,0.552,0.376,0.552,6388.0],["2023-02-08",0.552,0.552,0.552,0.552,0.0],["2023-02-09",0.552,0.552,0.552,0.552,0.0],["2023-02-10",0.552,0.552,0.552,0.552,0.0],["2023-02-13",0.552,0.552,0.552,0.552,0.0],["2023-02-14",0.552,0.552,0.552,0.552,0.0],["2023-02-15",0.472,0.472,0.472,0.472,125.0],["2023-02-16",0.472,0.472,0.368,0.368,1063.0],["2023-02-17",0.368,0.368,0.368,0.368,0.0],["2023-02-21",0.368,0.368,0.368,0.368,0.0],["2023-02-22",0.368,0.368,0.368,0.368,500.0],["2023-02-23",0.488,0.536,0.488,0.488,950.0],["2023-02-24",0.488,0.488,0.488,0.488,0.0],["2023-02-27",0.488,0.488,0.488,0.488,0.0],["2023-02-28",0.48,0.488,0.48,0.488,2625.0],["2023-03-01",0.52,0.52,0.52,0.52,375.0],["2023-03-02",0.368,0.368,0.368,0.368,150.0],["2023-03-03",0.56,0.56,0.368,0.368,200.0],["2023-03-06",0.368,0.368,0.368,0.368,0.0],["2023-03-07",0.368,0.368,0.368,0.368,0.0],["2023-03-08",0.4,0.48,0.368,0.48,12763.0],["2023-03-09",0.48,0.48,0.48,0.48,0.0],["2023-03-10",0.36,0.36,0.36,0.36,6013.0],["2023-03-13",0.48,0.48,0.336,0.336,2163.0],["2023-03-14",0.336,0.336,0.336,0.336,188.0],["2023-03-15",0.336,0.336,0.336,0.336,0.0],["2023-03-16",0.48,0.52,0.48,0.52,21475.0],["2023-03-17",0.56,0.56,0.56,0.56,163.0],["2023-03-20",0.56,0.56,0.56,0.56,988.0],["2023-03-21",0.456,0.456,0.36,0.36,400.0],["2023-03-22",0.4,0.4,0.4,0.4,375.0],["2023-03-23",0.4,0.4,0.4,0.4,0.0],["2023-03-24",0.432,0.432,0.336,0.336,88.0],["2023-03-27",0.336,0.336,0.336,0.336,8375.0],["2023-03-28",0.336,0.336,0.336,0.336,0.0],["2023-03-29",0.336,0.336,0.336,0.336,0.0],["2023-03-30",0.336,0.336,0.336,0.336,0.0],["2023-03-31",0.336,0.336,0.336,0.336,375.0],["2023-04-03",0.424,0.424,0.424,0.424,175.0],["2023-04-04",0.424,0.424,0.424,0.424,100.0],["2023-04-05",0.384,0.384,0.344,0.344,3038.0],["2023-04-06",0.344,0.344,0.344,0.344,0.0],["2023-04-10",0.344,0.344,0.344,0.344,0.0],["2023-04-11",0.56,0.56,0.56,0.56,263.0],["2023-04-12",0.56,0.56,0.56,0.56,0.0],["2023-04-13",0.56,0.56,0.56,0.56,4163.0],["2023-04-14",0.6,0.6,0.6,0.6,3000.0],["2023-04-17",0.6,0.6,0.6,0.6,0.0],["2023-04-18",0.6,0.6,0.6,0.6,125.0],["2023-04-19",0.6,0.6,0.6,0.6,0.0],["2023-04-20",0.584,0.584,0.584,0.584,25.0],["2023-04-21",0.584,0.584,0.584,0.584,0.0],["2023-04-24",0.584,0.584,0.584,0.584,25125.0],["2023-04-25",0.584,0.584,0.584,0.584,100.0],["2023-04-26",0.584,0.584,0.584,0.584,0.0],["2023-04-27",0.464,0.464,0.464,0.464,225.0],["2023-04-28",0.464,0.464,0.464,0.464,0.0],["2023-05-01",0.296,0.296,0.296,0.296,63.0],["2023-05-02",0.296,0.296,0.296,0.296,0.0],["2023-05-03",0.296,0.296,0.296,0.296,0.0],["2023-05-04",0.44,0.44,0.44,0.44,1750.0],["2023-05-05",0.44,0.44,0.44,0.44,200.0],["2023-05-08",0.44,0.44,0.44,0.44,0.0],["2023-05-09",0.44,0.44,0.44,0.44,0.0],["2023-05-10",0.44,0.44,0.44,0.44,0.0],["2023-05-11",0.44,0.44,0.44,0.44,50.0],["2023-05-12",0.44,0.44,0.44,0.44,0.0],["2023-05-15",0.44,0.44,0.44,0.44,0.0],["2023-05-16",0.296,0.296,0.296,0.296,250.0],["2023-05-17",0.296,0.296,0.296,0.296,0.0],["2023-05-18",0.296,0.296,0.296,0.296,13.0],["2023-05-19",0.304,0.304,0.304,0.304,125.0],["2023-05-22",0.56,0.56,0.56,0.56,750.0],["2023-05-23",0.56,0.56,0.56,0.56,0.0],["2023-05-24",0.56,0.56,0.56,0.56,0.0],["2023-05-25",0.56,0.56,0.56,0.56,625.0],["2023-05-26",0.56,0.56,0.56,0.56,0.0],["2023-05-30",0.56,0.56,0.56,0.56,250.0],["2023-05-31",0.56,0.56,0.56,0.56,0.0],["2023-06-01",0.56,0.56,0.56,0.56,0.0],["2023-06-02",0.296,0.296,0.296,0.296,1563.0],["2023-06-05",0.296,0.296,0.296,0.296,100.0],["2023-06-06",0.296,0.296,0.296,0.296,5000.0],["2023-06-07",0.296,0.296,0.296,0.296,0.0],["2023-06-08",0.296,0.296,0.296,0.296,0.0],["2023-06-09",0.416,0.416,0.416,0.416,375.0],["2023-06-12",0.416,0.416,0.416,0.416,0.0],["2023-06-13",0.416,0.416,0.416,0.416,0.0],["2023-06-14",0.408,0.48,0.408,0.48,438.0],["2023-06-15",0.48,0.56,0.4,0.4,1313.0],["2023-06-16",0.496,0.496,0.392,0.392,4000.0],["2023-06-20",0.496,0.52,0.496,0.52,550.0],["2023-06-21",0.56,0.56,0.48,0.48,913.0],["2023-06-22",0.56,0.56,0.56,0.56,125.0],["2023-06-23",0.544,0.68,0.48,0.68,39075.0],["2023-06-26",0.6,0.736,0.536,0.736,91300.0],["2023-06-27",0.736,0.736,0.736,0.736,213.0],["2023-06-28",0.64,0.68,0.56,0.64,10938.0],["2023-06-29",0.536,0.72,0.536,0.68,34138.0],["2023-06-30",0.76,0.8,0.648,0.76,23075.0],["2023-07-03",0.88,0.88,0.832,0.832,10625.0],["2023-07-05",0.84,0.84,0.76,0.76,3613.0],["2023-07-06",0.76,0.76,0.76,0.76,125.0],["2023-07-07",0.672,0.776,0.664,0.752,8875.0],["2023-07-10",0.72,0.8,0.72,0.76,17125.0],["2023-07-11",0.76,0.76,0.76,0.76,2413.0],["2023-07-12",0.664,0.84,0.664,0.84,8438.0],["2023-07-13",0.68,0.68,0.68,0.68,5325.0],["2023-07-14",0.68,0.8,0.648,0.648,2613.0],["2023-07-17",0.648,0.648,0.648,0.648,5550.0],["2023-07-18",0.712,0.712,0.64,0.64,10638.0],["2023-07-19",0.656,0.656,0.624,0.64,5388.0],["2023-07-20",0.632,0.632,0.632,0.632,38.0],["2023-07-21",0.632,0.632,0.632,0.632,2500.0],["2023-07-24",0.72,0.736,0.52,0.52,7800.0],["2023-07-25",0.52,0.52,0.52,0.52,0.0],["2023-07-26",0.568,0.568,0.568,0.568,10125.0],["2023-07-27",0.568,0.568,0.568,0.568,12500.0],["2023-07-28",0.568,0.568,0.568,0.568,375.0],["2023-07-31",0.568,0.568,0.568,0.568,1875.0],["2023-08-01",0.576,0.576,0.576,0.576,588.0],["2023-08-02",0.576,0.576,0.576,0.576,0.0],["2023-08-03",0.576,0.576,0.576,0.576,0.0],["2023-08-04",0.576,0.576,0.576,0.576,63.0],["2023-08-07",0.84,0.84,0.84,0.84,13.0],["2023-08-08",0.84,0.84,0.84,0.84,0.0],["2023-08-09",0.84,0.84,0.84,0.84,1563.0],["2023-08-10",0.84,0.84,0.84,0.84,0.0],["2023-08-11",0.56,0.6,0.544,0.544,3575.0],["2023-08-14",0.36,0.36,0.36,0.36,1750.0],["2023-08-15",0.36,0.36,0.36,0.36,100.0],["2023-08-16",0.76,0.76,0.6,0.6,26788.0],["2023-08-17",0.616,0.616,0.56,0.56,1125.0],["2023-08-18",0.56,0.56,0.56,0.56,0.0],["2023-08-21",0.56,0.56,0.56,0.56,375.0],["2023-08-22",0.496,0.496,0.496,0.496,538.0],["2023-08-23",0.496,0.56,0.496,0.56,6938.0],["2023-08-24",0.56,0.56,0.56,0.56,0.0],["2023-08-25",0.56,0.56,0.56,0.56,1000.0],["2023-08-28",0.576,0.576,0.496,0.496,8938.0],["2023-08-29",0.616,0.616,0.52,0.56,5625.0],["2023-08-30",0.56,0.56,0.56,0.56,0.0],["2023-08-31",0.496,0.496,0.496,0.496,625.0],["2023-09-01",0.496,0.496,0.496,0.496,250.0],["2023-09-05",0.496,0.496,0.496,0.496,100.0],["2023-09-06",0.496,0.496,0.496,0.496,0.0],["2023-09-07",0.52,0.52,0.52,0.52,813.0],["2023-09-08",0.496,0.52,0.496,0.52,5250.0],["2023-09-11",0.52,0.52,0.52,0.52,0.0],["2023-09-12",0.496,0.52,0.496,0.52,3525.0],["2023-09-13",0.52,0.52,0.52,0.52,750.0],["2023-09-14",0.52,0.52,0.52,0.52,13.0],["2023-09-15",0.52,0.52,0.52,0.52,0.0],["2023-09-18",0.52,0.52,0.52,0.52,0.0],["2023-09-19",0.52,0.52,0.52,0.52,3625.0],["2023-09-20",0.52,0.52,0.4,0.504,8513.0],["2023-09-21",0.48,0.48,0.48,0.48,188.0],["2023-09-22",0.48,0.48,0.48,0.48,0.0],["2023-09-25",0.48,0.48,0.48,0.48,0.0],["2023-09-26",0.52,0.52,0.52,0.52,375.0],["2023-09-27",0.52,0.52,0.52,0.52,0.0],["2023-09-28",0.52,0.52,0.52,0.52,0.0],["2023-09-29",0.52,0.52,0.52,0.52,0.0],["2023-10-02",0.52,0.52,0.52,0.52,0.0],["2023-10-03",0.52,0.52,0.52,0.52,0.0],["2023-10-04",0.52,0.52,0.52,0.52,938.0],["2023-10-05",0.48,0.48,0.48,0.48,213.0],["2023-10-06",0.48,0.48,0.48,0.48,2500.0],["2023-10-09",0.48,0.48,0.48,0.48,0.0],["2023-10-10",0.48,0.48,0.48,0.48,375.0],["2023-10-11",0.48,0.48,0.48,0.48,0.0],["2023-10-12",0.48,0.48,0.48,0.48,63.0],["2023-10-13",0.44,0.44,0.44,0.44,2875.0],["2023-10-16",0.48,0.48,0.48,0.48,238.0],["2023-10-17",0.48,0.48,0.48,0.48,0.0],["2023-10-18",0.48,0.48,0.48,0.48,0.0],["2023-10-19",0.48,0.48,0.48,0.48,0.0],["2023-10-20",0.4,0.4,0.4,0.4,3138.0],["2023-10-23",0.48,0.48,0.44,0.44,13413.0],["2023-10-24",0.568,0.568,0.408,0.408,3788.0],["2023-10-25",0.408,0.408,0.408,0.408,0.0],["2023-10-26",0.408,0.408,0.408,0.408,0.0],["2023-10-27",0.408,0.408,0.408,0.408,0.0],["2023-10-30",0.408,0.408,0.408,0.408,0.0],["2023-10-31",0.56,0.56,0.408,0.408,625.0],["2023-11-01",0.8,0.8,0.8,0.8,63.0],["2023-11-02",0.8,0.8,0.8,0.8,3125.0],["2023-11-03",0.8,0.8,0.8,0.8,1375.0],["2023-11-06",0.48,0.48,0.48,0.48,6450.0],["2023-11-07",0.48,0.48,0.48,0.48,0.0],["2023-11-08",0.48,0.48,0.48,0.48,0.0],["2023-11-09",0.544,0.544,0.544,0.544,313.0],["2023-11-10",0.544,0.544,0.544,0.544,2613.0],["2023-11-13",0.584,0.64,0.544,0.64,11025.0],["2023-11-14",0.64,0.64,0.64,0.64,1750.0],["2023-11-15",0.68,0.68,0.68,0.68,1050.0],["2023-11-16",0.64,0.76,0.544,0.544,5138.0],["2023-11-17",0.544,0.544,0.544,0.544,6250.0],["2023-11-20",0.536,0.536,0.512,0.512,1875.0],["2023-11-21",0.56,0.56,0.512,0.512,3850.0],["2023-11-22",0.512,0.512,0.512,0.512,2625.0],["2023-11-24",0.512,0.512,0.512,0.512,0.0],["2023-11-27",0.512,0.512,0.512,0.512,3750.0],["2023-11-28",0.464,0.496,0.464,0.496,875.0],["2023-11-29",0.496,0.496,0.472,0.496,3375.0],["2023-11-30",0.496,0.496,0.496,0.496,275.0],["2023-12-01",0.68,0.72,0.68,0.72,6625.0],["2023-12-04",0.72,0.72,0.72,0.72,1275.0],["2023-12-05",0.688,0.688,0.688,0.688,3688.0],["2023-12-06",0.6,0.6,0.6,0.6,6250.0],["2023-12-07",0.6,0.6,0.6,0.6,0.0],["2023-12-08",0.6,0.6,0.6,0.6,0.0],["2023-12-11",0.6,0.6,0.56,0.56,500.0],["2023-12-12",0.56,0.56,0.56,0.56,2950.0],["2023-12-13",0.56,0.568,0.56,0.56,1125.0],["2023-12-14",0.56,0.56,0.56,0.56,0.0],["2023-12-15",0.56,0.56,0.56,0.56,0.0],["2023-12-18",0.56,0.56,0.56,0.56,0.0],["2023-12-19",0.56,0.56,0.56,0.56,0.0],["2023-12-20",0.64,0.72,0.64,0.72,22438.0],["2023-12-21",0.76,0.76,0.76,0.76,4825.0],["2023-12-22",0.8,0.8,0.64,0.68,6450.0],["2023-12-26",0.688,0.8,0.64,0.68,15375.0],["2023-12-27",0.64,0.656,0.64,0.656,5363.0],["2023-12-28",0.64,0.72,0.64,0.72,7013.0],["2023-12-29",0.8,0.8,0.584,0.648,13125.0],["2024-01-02",0.72,0.8,0.72,0.8,1975.0],["2024-01-03",0.64,0.64,0.56,0.56,4450.0],["2024-01-04",0.8,0.84,0.56,0.656,4675.0],["2024-01-05",0.592,0.592,0.56,0.56,513.0],["2024-01-08",0.8,0.88,0.736,0.8,58750.0],["2024-01-09",0.8,0.8,0.8,0.8,1688.0],["2024-01-10",0.744,0.952,0.72,0.88,32800.0],["2024-01-11",0.952,0.952,0.568,0.8,4150.0],["2024-01-12",0.88,0.88,0.816,0.864,5575.0],["2024-01-16",0.952,0.952,0.8,0.8,213.0],["2024-01-17",0.8,0.8,0.8,0.8,0.0],["2024-01-18",0.568,0.568,0.568,0.568,3250.0],["2024-01-19",0.648,0.696,0.568,0.568,10650.0],["2024-01-22",0.952,0.952,0.576,0.576,3138.0],["2024-01-23",0.576,0.576,0.576,0.576,325.0],["2024-01-24",0.576,0.616,0.576,0.616,388.0],["2024-01-25",0.576,0.576,0.568,0.568,9325.0],["2024-01-26",0.568,0.68,0.568,0.68,6375.0],["2024-01-29",0.568,0.64,0.568,0.568,663.0],["2024-01-30",0.64,0.64,0.64,0.64,500.0],["2024-01-31",0.648,0.648,0.648,0.648,1625.0],["2024-02-01",0.64,0.64,0.568,0.568,550.0],["2024-02-02",0.568,0.568,0.568,0.568,400.0],["2024-02-05",0.568,0.576,0.56,0.568,5025.0],["2024-02-06",0.56,0.6,0.56,0.6,650.0],["2024-02-07",0.584,0.584,0.56,0.56,2150.0],["2024-02-08",0.56,0.56,0.56,0.56,0.0],["2024-02-09",0.56,0.56,0.56,0.56,975.0],["2024-02-12",0.8,0.8,0.8,0.8,1388.0],["2024-02-13",0.8,0.8,0.72,0.72,5000.0],["2024-02-14",0.64,0.64,0.64,0.64,2050.0],["2024-02-15",0.64,0.64,0.64,0.64,5250.0],["2024-02-16",0.8,0.8,0.72,0.72,1725.0],["2024-02-20",0.68,0.68,0.68,0.68,2000.0],["2024-02-21",0.64,0.64,0.64,0.64,3700.0],["2024-02-22",0.64,0.64,0.64,0.64,263.0],["2024-02-23",0.56,0.56,0.56,0.56,513.0],["2024-02-26",0.672,0.672,0.56,0.6,88550.0],["2024-02-27",0.72,0.8,0.696,0.744,3438.0],["2024-02-28",0.76,0.8,0.76,0.8,21088.0],["2024-02-29",0.8,0.8,0.8,0.8,2250.0],["2024-03-01",0.76,0.76,0.76,0.76,413.0],["2024-03-04",0.88,0.88,0.8,0.8,8525.0],["2024-03-05",0.8,0.8,0.8,0.8,438.0],["2024-03-06",0.8,0.8,0.8,0.8,0.0],["2024-03-07",0.672,0.672,0.672,0.672,1688.0],["2024-03-08",0.672,0.672,0.672,0.672,1425.0],["2024-03-11",0.68,0.88,0.68,0.84,28663.0],["2024-03-12",0.712,0.808,0.712,0.712,1725.0],["2024-03-13",0.808,0.808,0.72,0.808,9888.0],["2024-03-14",0.672,0.672,0.672,0.672,425.0],["2024-03-15",0.76,0.76,0.76,0.76,313.0],["2024-03-18",0.576,0.68,0.576,0.672,600.0],["2024-03-19",0.68,0.68,0.68,0.68,3713.0],["2024-03-20",0.68,0.68,0.68,0.68,2250.0],["2024-03-21",0.68,0.68,0.664,0.664,613.0],["2024-03-22",0.76,0.76,0.76,0.76,288.0],["2024-03-25",0.664,0.68,0.664,0.68,1750.0],["2024-03-26",0.68,0.68,0.68,0.68,0.0],["2024-03-27",0.68,0.68,0.68,0.68,625.0],["2024-03-28",0.68,0.68,0.68,0.68,0.0],["2024-04-01",0.648,0.72,0.648,0.72,813.0],["2024-04-02",0.72,0.72,0.72,0.72,225.0],["2024-04-03",0.568,0.76,0.568,0.76,1250.0],["2024-04-04",0.76,0.76,0.76,0.76,0.0],["2024-04-05",0.76,0.76,0.76,0.76,0.0],["2024-04-08",0.72,0.72,0.72,0.72,1150.0],["2024-04-09",0.72,0.72,0.576,0.72,1575.0],["2024-04-10",0.72,0.72,0.72,0.72,175.0],["2024-04-11",0.72,0.72,0.72,0.72,3000.0],["2024-04-12",0.72,0.72,0.72,0.72,0.0],["2024-04-15",0.72,0.72,0.72,0.72,0.0],["2024-04-16",0.72,0.72,0.72,0.72,0.0],["2024-04-17",0.72,0.72,0.72,0.72,0.0],["2024-04-18",0.72,0.72,0.72,0.72,0.0],["2024-04-19",0.64,0.64,0.576,0.576,12563.0],["2024-04-22",0.576,0.576,0.576,0.576,5125.0],["2024-04-23",0.576,0.576,0.576,0.576,0.0],["2024-04-24",0.576,0.576,0.576,0.576,1038.0],["2024-04-25",0.576,0.72,0.576,0.72,9038.0],["2024-04-26",0.72,0.72,0.72,0.72,0.0],["2024-04-29",0.72,0.72,0.72,0.72,0.0],["2024-04-30",0.584,0.64,0.584,0.584,563.0],["2024-05-01",0.584,0.584,0.584,0.584,188.0],["2024-05-02",0.712,0.712,0.608,0.608,2875.0],["2024-05-03",0.64,0.672,0.64,0.672,413.0],["2024-05-06",0.72,0.72,0.696,0.696,3750.0],["2024-05-07",0.704,0.704,0.576,0.576,5688.0],["2024-05-08",0.576,0.576,0.576,0.576,0.0],["2024-05-09",0.704,0.704,0.56,0.56,1500.0],["2024-05-10",0.704,0.72,0.704,0.704,14975.0],["2024-05-13",0.704,0.704,0.688,0.688,25275.0],["2024-05-14",0.68,0.68,0.68,0.68,7550.0],["2024-05-15",0.744,0.744,0.744,0.744,550.0],["2024-05-16",0.696,0.696,0.696,0.696,19688.0],["2024-05-17",0.8,0.8,0.8,0.8,313.0],["2024-05-20",0.68,0.68,0.68,0.68,875.0],["2024-05-21",0.68,0.68,0.68,0.68,7575.0],["2024-05-22",0.72,0.72,0.72,0.72,1375.0],["2024-05-23",0.68,0.68,0.584,0.6,1913.0],["2024-05-24",0.608,0.72,0.608,0.608,3963.0],["2024-05-28",0.608,0.608,0.608,0.608,0.0],["2024-05-29",0.704,0.704,0.704,0.704,1375.0],["2024-05-30",0.64,0.72,0.584,0.72,1975.0],["2024-05-31",0.584,0.584,0.584,0.584,263.0],["2024-06-03",0.672,0.672,0.504,0.504,20175.0],["2024-06-04",0.504,0.504,0.504,0.504,875.0],["2024-06-05",0.688,0.688,0.504,0.504,6313.0],["2024-06-06",0.504,0.504,0.504,0.504,0.0],["2024-06-07",0.504,0.504,0.504,0.504,0.0],["2024-06-10",0.8,0.8,0.8,0.8,188.0],["2024-06-11",0.72,0.72,0.72,0.72,12938.0],["2024-06-12",0.8,0.808,0.8,0.8,11313.0],["2024-06-13",0.8,0.8,0.8,0.8,6438.0],["2024-06-14",0.8,0.8,0.8,0.8,0.0],["2024-06-17",0.8,0.8,0.8,0.8,550.0],["2024-06-18",0.8,0.8,0.8,0.8,2000.0],["2024-06-20",0.8,0.8,0.8,0.8,38.0],["2024-06-21",0.8,0.8,0.8,0.8,0.0],["2024-06-24",0.8,0.8,0.8,0.8,925.0],["2024-06-25",0.8,0.8,0.8,0.8,375.0],["2024-06-26",0.8,0.8,0.8,0.8,0.0],["2024-06-27",0.8,0.8,0.8,0.8,0.0],["2024-06-28",0.8,0.8,0.544,0.544,75.0],["2024-07-01",0.544,0.544,0.544,0.544,0.0],["2024-07-02",0.64,0.64,0.64,0.64,6300.0],["2024-07-03",0.8,0.8,0.8,0.8,250.0],["2024-07-05",0.544,0.544,0.544,0.544,250.0],["2024-07-08",0.64,0.64,0.6,0.6,6725.0],["2024-07-09",0.6,0.6,0.6,0.6,0.0],["2024-07-10",0.752,0.752,0.752,0.752,250.0],["2024-07-11",0.832,0.88,0.72,0.72,5438.0],["2024-07-12",0.8,0.8,0.8,0.8,1588.0],["2024-07-15",0.8,0.88,0.8,0.88,8450.0],["2024-07-16",0.88,0.88,0.88,0.88,4575.0],["2024-07-17",0.88,1.04,0.88,0.96,38725.0],["2024-07-18",0.96,0.96,0.944,0.96,3925.0],["2024-07-19",0.96,1.0,0.96,0.96,5413.0],["2024-07-22",0.96,0.96,0.96,0.96,10150.0],["2024-07-23",0.96,0.96,0.96,0.96,0.0],["2024-07-24",0.96,0.96,0.928,0.928,3975.0],["2024-07-25",0.928,0.928,0.928,0.928,0.0],["2024-07-26",0.928,0.928,0.928,0.928,275.0],["2024-07-29",1.04,1.04,0.96,0.96,16688.0],["2024-07-30",0.928,0.928,0.928,0.928,2500.0],["2024-07-31",0.96,1.024,0.88,0.88,10263.0],["2024-08-01",0.88,0.88,0.88,0.88,31250.0],["2024-08-02",0.944,0.944,0.944,0.944,1688.0],["2024-08-05",0.96,0.96,0.728,0.728,2588.0],["2024-08-06",0.648,0.648,0.648,0.648,500.0],["2024-08-07",0.648,0.648,0.648,0.648,0.0],["2024-08-08",0.648,0.648,0.648,0.648,0.0],["2024-08-09",0.648,0.648,0.648,0.648,0.0],["2024-08-12",0.648,0.648,0.648,0.648,0.0],["2024-08-13",0.96,0.96,0.96,0.96,4225.0],["2024-08-14",0.96,0.96,0.888,0.888,5850.0],["2024-08-15",1.12,1.12,1.12,1.12,75.0],["2024-08-16",0.96,0.96,0.96,0.96,475.0],["2024-08-19",0.896,0.96,0.8,0.96,3088.0],["2024-08-20",0.88,0.96,0.88,0.96,4513.0],["2024-08-21",0.96,1.008,0.96,1.008,6925.0],["2024-08-22",0.72,0.72,0.72,0.72,1000.0],["2024-08-23",1.112,1.112,0.96,0.96,113.0],["2024-08-26",0.96,0.968,0.664,0.968,16000.0],["2024-08-27",0.88,0.968,0.88,0.968,3175.0],["2024-08-28",0.8,0.8,0.8,0.8,1250.0],["2024-08-29",0.8,0.8,0.8,0.8,0.0],["2024-08-30",0.8,0.8,0.8,0.8,0.0],["2024-09-03",0.8,0.8,0.8,0.8,0.0],["2024-09-04",0.664,0.664,0.664,0.664,63.0],["2024-09-05",0.664,0.664,0.664,0.664,0.0],["2024-09-06",0.88,0.88,0.88,0.88,1250.0],["2024-09-09",0.648,0.848,0.648,0.848,875.0],["2024-09-10",0.856,0.856,0.664,0.664,4900.0],["2024-09-11",0.888,0.888,0.888,0.888,625.0],["2024-09-12",0.96,0.96,0.96,0.96,625.0],["2024-09-13",0.96,1.016,0.96,1.016,2700.0],["2024-09-16",1.016,1.24,1.016,1.088,29525.0],["2024-09-17",1.112,1.112,1.08,1.112,7825.0],["2024-09-18",1.184,1.184,0.648,1.112,2163.0],["2024-09-19",1.112,1.112,1.112,1.112,1313.0],["2024-09-20",1.12,1.12,1.12,1.12,125.0],["2024-09-23",0.888,0.888,0.888,0.888,575.0],["2024-09-24",1.008,1.008,1.008,1.008,2263.0],["2024-09-25",1.12,1.12,1.008,1.12,600.0],["2024-09-26",1.12,1.12,1.12,1.12,2688.0],["2024-09-27",1.008,1.12,1.008,1.12,1050.0],["2024-09-30",1.208,1.6,1.2,1.448,248488.0],["2024-10-01",1.68,1.76,1.488,1.592,223875.0],["2024-10-02",1.68,1.68,1.48,1.56,54963.0],["2024-10-03",1.504,1.6,1.424,1.44,71938.0],["2024-10-04",1.68,1.76,1.448,1.6,132475.0],["2024-10-07",2.08,2.08,1.56,1.744,148238.0],["2024-10-08",1.76,2.08,1.744,1.92,125113.0],["2024-10-09",2.0,2.08,1.84,1.84,74150.0],["2024-10-10",1.84,1.84,1.696,1.816,44538.0],["2024-10-11",1.848,2.104,1.84,2.04,65438.0],["2024-10-14",2.08,6.4,2.08,4.72,489763.0],["2024-10-15",5.6,5.6,3.28,3.584,376463.0],["2024-10-16",3.68,3.68,3.272,3.592,173838.0],["2024-10-17",3.52,3.68,3.288,3.576,97038.0],["2024-10-18",3.52,4.4,3.48,4.216,154913.0],["2024-10-21",4.56,5.12,4.4,5.016,225313.0],["2024-10-22",5.08,5.84,4.896,5.632,324600.0],["2024-10-23",5.424,7.44,4.8,6.32,626838.0],["2024-10-24",7.68,9.12,6.4,7.92,655388.0],["2024-10-25",9.168,11.04,8.72,10.32,655363.0],["2024-10-28",10.72,12.8,8.8,11.68,553400.0],["2024-10-29",13.2,13.44,9.68,10.0,427975.0],["2024-10-30",9.768,10.24,6.4,8.16,360325.0],["2024-10-31",8.32,8.32,6.4,6.712,332288.0],["2024-11-01",6.72,8.0,6.56,6.888,145938.0],["2024-11-04",6.88,7.6,6.64,6.88,141375.0],["2024-11-05",7.12,7.84,7.12,7.28,126500.0],["2024-11-06",7.84,10.32,7.84,9.6,431813.0],["2024-11-07",9.92,10.08,8.344,8.72,264163.0],["2024-11-08",9.072,9.44,7.28,7.36,218863.0],["2024-11-11",8.64,8.96,5.864,7.84,583013.0],["2024-11-12",7.84,7.84,6.4,6.8,163350.0],["2024-11-13",6.72,7.84,6.6,7.04,162250.0],["2024-11-14",7.36,7.36,6.6,6.76,35638.0],["2024-11-15",7.2,8.32,6.88,7.52,253300.0],["2024-11-18",8.4,8.88,8.0,8.56,139775.0],["2024-11-19",8.8,9.6,7.04,7.472,237263.0],["2024-11-20",8.4,8.4,6.712,7.12,147138.0],["2024-11-21",7.28,7.76,6.56,7.0,196438.0],["2024-11-22",7.0,7.4,6.56,6.96,102863.0],["2024-11-25",6.64,9.36,6.64,8.08,647463.0],["2024-11-26",7.968,9.2,7.6,7.88,277575.0],["2024-11-27",8.4,8.88,7.92,8.8,194000.0],["2024-11-29",8.8,10.0,8.8,9.84,146850.0],["2024-12-02",10.0,11.68,9.92,11.6,290450.0],["2024-12-03",11.6,11.92,10.8,10.96,150563.0],["2024-12-04",11.68,13.92,11.12,13.84,177450.0],["2024-12-05",14.24,16.8,14.0,16.0,333463.0],["2024-12-06",16.16,18.4,15.6,17.04,261963.0],["2024-12-09",17.36,17.36,14.32,15.6,264325.0],["2024-12-10",15.624,16.0,12.0,13.68,267450.0],["2024-12-11",14.0,18.72,13.2,15.032,147200.0],["2024-12-12",15.488,15.52,12.88,13.6,141250.0],["2024-12-13",14.56,14.56,13.12,14.192,142300.0],["2024-12-16",14.8,15.52,14.32,15.04,201875.0],["2024-12-17",15.664,16.0,14.0,14.4,127475.0],["2024-12-18",15.12,15.12,12.08,13.44,102100.0],["2024-12-19",14.0,14.0,11.76,12.0,132575.0],["2024-12-20",11.744,14.8,11.04,14.8,141500.0],["2024-12-23",15.2,15.2,13.28,13.92,76200.0],["2024-12-24",14.72,15.92,14.0,15.616,82288.0],["2024-12-26",15.84,16.8,12.64,14.56,129638.0],["2024-12-27",16.0,16.0,14.048,15.312,87400.0],["2024-12-30",15.2,17.24,14.24,16.12,228475.0],["2024-12-31",16.72,17.2,15.92,16.64,156388.0],["2025-01-02",16.8,17.168,15.76,16.28,143088.0],["2025-01-03",16.8,17.6,16.28,17.584,171238.0],["2025-01-06",17.68,18.48,16.24,16.56,211875.0],["2025-01-07",17.04,17.04,15.44,16.16,144625.0],["2025-01-08",16.4,16.8,15.36,16.16,81925.0],["2025-01-10",16.16,17.6,15.68,17.36,104650.0],["2025-01-13",16.48,17.12,16.0,16.8,83625.0],["2025-01-14",18.08,18.08,17.072,17.44,84713.0],["2025-01-15",18.08,20.92,17.2,20.88,238213.0],["2025-01-16",21.28,26.96,20.944,26.16,432638.0],["2025-01-17",26.4,29.76,26.4,27.44,387475.0],["2025-01-21",30.08,33.12,27.36,32.784,437613.0],["2025-01-22",33.6,34.16,30.56,33.984,254075.0],["2025-01-23",34.0,34.32,30.96,31.84,246638.0],["2025-01-24",32.0,33.6,30.16,30.72,162463.0],["2025-01-27",28.24,29.76,26.48,27.904,219288.0],["2025-01-28",27.84,29.6,26.88,28.96,111700.0],["2025-01-29",28.88,30.8,27.36,28.24,110050.0],["2025-01-30",29.28,29.6,27.912,28.48,76988.0],["2025-01-31",28.24,28.56,23.68,23.76,266763.0],["2025-02-03",16.0,26.32,16.0,25.152,320663.0],["2025-02-04",25.2,26.72,23.92,24.96,147050.0],["2025-02-05",24.96,25.6,21.92,22.96,147700.0],["2025-02-06",23.36,23.36,20.0,21.76,180363.0],["2025-02-07",24.88,24.88,21.8,22.56,90525.0],["2025-02-10",22.96,23.28,21.72,21.92,102750.0],["2025-02-11",23.52,23.52,21.6,21.76,106513.0],["2025-02-12",23.4,23.8,19.2,20.88,208950.0],["2025-02-13",20.72,22.16,19.92,21.28,56225.0],["2025-02-14",20.64,23.92,20.64,23.44,105450.0],["2025-02-18",19.2,21.816,19.2,21.76,211700.0],["2025-02-19",22.0,22.648,20.64,20.8,95538.0],["2025-02-20",20.76,21.64,20.72,21.44,46613.0],["2025-02-21",22.0,22.0,17.92,18.152,180188.0],["2025-02-24",18.4,18.4,12.96,14.24,385450.0],["2025-02-25",12.48,14.48,11.36,14.336,303588.0],["2025-02-26",13.76,14.968,12.32,13.28,143688.0],["2025-02-27",12.88,13.992,12.08,12.376,103675.0],["2025-02-28",12.8,15.6,12.52,15.12,178100.0],["2025-03-03",20.92,21.6,15.44,16.144,231213.0],["2025-03-04",13.888,16.24,12.96,15.6,178138.0],["2025-03-05",16.64,17.8,15.76,17.6,105175.0],["2025-03-06",17.92,19.52,16.536,16.624,88513.0],["2025-03-07",17.6,18.0,15.2,16.72,64988.0],["2025-03-10",16.0,16.16,12.24,12.24,190250.0],["2025-03-11",12.32,14.32,12.0,13.76,103875.0],["2025-03-12",14.88,14.944,12.0,13.2,103088.0],["2025-03-13",12.96,13.048,6.88,10.96,271238.0],["2025-03-14",11.04,14.24,11.04,13.2,106550.0],["2025-03-17",13.36,14.0,12.4,13.04,64813.0],["2025-03-18",13.2,13.2,11.896,12.056,51763.0],["2025-03-19",13.6,13.92,12.568,13.528,49513.0],["2025-03-20",13.76,14.0,12.96,13.016,68788.0],["2025-03-21",12.904,14.0,12.48,14.0,46950.0],["2025-03-24",15.04,15.248,13.928,14.648,105563.0],["2025-03-25",14.8,16.0,14.16,15.52,85338.0],["2025-03-26",15.6,15.6,14.16,14.48,51238.0],["2025-03-27",14.68,14.68,13.84,14.048,41463.0],["2025-03-28",14.08,14.08,12.48,12.752,49075.0],["2025-03-31",10.8,12.76,10.8,11.92,163175.0],["2025-04-01",12.4,13.04,12.08,12.528,56388.0],["2025-04-02",12.64,12.88,12.248,12.528,35525.0],["2025-04-03",11.44,11.84,10.8,11.28,114650.0],["2025-04-04",11.28,12.4,10.72,12.0,173500.0],["2025-04-07",8.8,12.4,8.8,11.84,90413.0],["2025-04-08",11.6,12.408,10.0,10.8,92125.0],["2025-04-09",10.2,12.72,9.952,12.16,148313.0],["2025-04-10",12.112,12.24,10.552,10.608,57975.0],["2025-04-11",11.28,11.6,10.56,11.6,91275.0],["2025-04-14",12.096,12.24,11.568,11.568,77388.0],["2025-04-15",11.568,12.0,10.96,11.28,75250.0],["2025-04-16",11.28,11.28,10.0,10.456,72263.0],["2025-04-17",9.84,10.56,9.072,10.0,138625.0],["2025-04-21",9.12,10.744,8.048,8.16,209100.0],["2025-04-22",8.768,10.6,8.616,10.56,153950.0],["2025-04-23",11.48,13.36,10.64,13.04,208088.0],["2025-04-24",13.6,13.6,12.4,12.848,107963.0],["2025-04-25",14.4,18.32,13.656,18.0,349613.0],["2025-04-28",18.76,19.432,16.56,19.04,174838.0],["2025-04-29",19.12,19.36,18.0,19.04,78700.0],["2025-04-30",18.56,18.56,16.32,17.28,118038.0],["2025-05-01",17.44,19.04,17.44,17.76,90763.0],["2025-05-02",18.8,18.8,18.064,18.32,75000.0],["2025-05-05",18.88,18.88,16.32,16.72,111413.0],["2025-05-06",16.4,17.6,15.04,15.44,104775.0],["2025-05-07",16.0,16.584,14.744,15.44,60813.0],["2025-05-08",16.8,19.264,16.8,18.96,181338.0],["2025-05-09",19.2,21.2,19.08,21.2,183713.0],["2025-05-12",21.44,23.12,21.2,22.64,220913.0],["2025-05-13",22.8,24.0,22.48,24.0,158100.0],["2025-05-14",24.08,24.4,22.0,22.24,127450.0],["2025-05-15",21.68,22.4,20.0,21.52,164688.0],["2025-05-16",22.32,22.56,21.168,21.168,73225.0],["2025-05-19",20.08,22.48,20.0,21.76,70613.0],["2025-05-20",21.36,22.4,20.96,22.4,67113.0],["2025-05-21",22.64,23.68,21.736,22.848,129788.0],["2025-05-22",23.36,23.84,22.32,23.12,140063.0],["2025-05-23",23.16,23.28,21.416,22.16,98288.0],["2025-05-27",22.16,22.56,18.56,19.36,206950.0],["2025-05-28",19.24,19.44,17.12,18.16,168250.0],["2025-05-29",17.68,18.8,16.8,17.6,93000.0],["2025-05-30",17.68,17.816,16.16,17.2,88975.0],["2025-06-02",16.96,18.24,15.992,16.0,87400.0],["2025-06-03",16.08,18.0,16.08,17.12,96563.0],["2025-06-04",18.48,18.48,16.0,16.16,92563.0],["2025-06-05",16.72,16.72,14.16,14.64,143038.0],["2025-06-06",14.96,15.68,14.4,14.536,92113.0],["2025-06-09",15.72,15.792,14.48,15.76,125325.0],["2025-06-10",16.344,16.56,14.72,16.48,125550.0],["2025-06-11",17.6,17.6,15.84,16.016,121975.0],["2025-06-12",16.08,16.16,14.16,14.24,137650.0],["2025-06-13",14.24,14.56,12.88,13.28,161388.0],["2025-06-16",13.8,14.64,13.336,14.56,123800.0],["2025-06-17",14.48,14.48,12.56,13.408,118638.0],["2025-06-18",13.44,14.08,12.56,13.84,95513.0],["2025-06-20",15.2,15.36,13.12,13.44,146763.0],["2025-06-23",13.76,14.24,12.4,13.68,114838.0],["2025-06-24",14.0,14.8,13.52,14.0,88238.0],["2025-06-25",14.24,14.32,13.36,13.52,87513.0],["2025-06-26",13.6,14.16,13.2,13.6,86425.0],["2025-06-27",13.544,13.6,12.88,13.04,80525.0],["2025-06-30",13.28,15.04,13.04,15.04,191175.0],["2025-07-01",15.6,15.6,13.84,14.24,104625.0],["2025-07-02",14.32,14.72,13.52,14.0,104388.0],["2025-07-03",14.32,14.32,13.28,13.76,105475.0],["2025-07-07",13.6,13.84,12.72,12.96,126250.0],["2025-07-08",13.44,13.68,12.928,12.96,84700.0],["2025-07-09",13.68,13.68,11.2,12.0,244875.0],["2025-07-10",13.088,13.088,12.24,12.4,87863.0],["2025-07-11",12.68,13.12,10.8,11.04,288300.0],["2025-07-14",11.04,12.16,10.8,11.68,158688.0],["2025-07-15",11.6,12.0,10.8,11.12,147938.0],["2025-07-16",11.28,12.56,10.48,12.512,418225.0],["2025-07-17",12.48,12.88,11.76,11.832,105250.0],["2025-07-18",12.0,12.32,11.2,11.84,97963.0],["2025-07-21",12.16,12.4,11.36,11.496,199513.0],["2025-07-22",11.44,11.6,10.0,10.16,305188.0],["2025-07-23",10.4,10.4,8.64,8.72,384700.0],["2025-07-24",8.96,9.2,6.0,6.288,1351588.0],["2025-07-25",6.44,7.12,6.112,6.64,361613.0],["2025-07-28",7.12,9.36,6.968,9.2,472438.0],["2025-07-29",9.36,9.6,7.312,7.512,277213.0],["2025-07-30",7.744,8.48,7.2,7.848,177050.0],["2025-07-31",8.0,8.0,6.88,7.056,174763.0],["2025-08-01",7.08,7.488,6.4,7.04,149613.0],["2025-08-04",7.808,7.808,6.8,7.44,58663.0],["2025-08-05",7.54,7.54,7.02,7.198,22700.0],["2025-08-06",6.8,7.857,6.8,7.58,148700.0],["2025-08-07",7.53,7.8,6.63,6.95,132300.0],["2025-08-08",6.91,8.2,6.725,7.77,203800.0],["2025-08-11",7.74,8.89,7.7,8.49,185200.0],["2025-08-12",8.69,8.69,8.024,8.3,86700.0],["2025-08-13",8.5,8.51,7.627,7.81,223100.0],["2025-08-14",7.82,7.82,7.1,7.1,133900.0],["2025-08-15",7.23,7.37,6.878,7.28,61600.0],["2025-08-18",7.12,7.323,6.9,7.05,48100.0],["2025-08-19",6.9,7.05,5.92,6.101,134600.0],["2025-08-20",6.2,6.68,6.08,6.34,70300.0],["2025-08-21",6.47,6.47,6.03,6.372,39900.0],["2025-08-22",6.27,6.95,6.18,6.85,172100.0],["2025-08-25",6.85,6.876,6.5,6.55,94800.0],["2025-08-26",6.58,7.075,6.48,6.9,64600.0],["2025-08-27",6.93,7.51,6.76,7.44,134800.0],["2025-08-28",7.47,8.24,7.468,8.101,172800.0],["2025-08-29",8.17,8.17,7.21,7.3,139400.0],["2025-09-02",7.32,7.32,6.41,6.508,121300.0],["2025-09-03",6.72,6.96,6.295,6.56,57400.0],["2025-09-04",6.69,6.69,5.98,6.2,102900.0],["2025-09-05",6.43,7.5,5.62,7.45,362000.0],["2025-09-08",8.3,9.16,7.55,9.134,337100.0],["2025-09-09",13.05,13.636,7.13,7.6,3444400.0],["2025-09-10",8.51,9.15,7.5,7.72,1233200.0],["2025-09-11",7.75,7.75,6.79,6.855,1139200.0],["2025-09-12",7.25,8.01,6.84,7.37,1348700.0],["2025-09-15",7.5,7.75,6.5,6.6,908000.0],["2025-09-16",6.65,6.705,6.26,6.31,543000.0],["2025-09-17",6.39,6.449,5.95,6.26,548600.0],["2025-09-18",6.43,6.66,6.2,6.45,627600.0],["2025-09-19",6.385,6.5,6.07,6.09,316100.0],["2025-09-22",5.68,6.04,5.6,5.83,518900.0],["2025-09-23",5.8,6.11,5.66,5.7,303100.0],["2025-09-24",5.285,5.41,4.91,5.01,967500.0],["2025-09-25",4.84,5.14,4.58,4.89,459000.0],["2025-09-26",4.99,5.0,4.69,4.945,365500.0],["2025-09-29",5.1,5.2,4.805,4.84,354700.0],["2025-09-30",4.76,4.76,4.27,4.34,490500.0],["2025-10-01",4.25,4.5,4.13,4.13,459700.0],["2025-10-02",4.24,4.7,4.1,4.52,443200.0],["2025-10-03",4.68,4.71,4.24,4.25,548600.0],["2025-10-06",4.46,4.59,4.3,4.45,508200.0],["2025-10-07",4.45,4.55,4.15,4.26,523200.0],["2025-10-08",4.41,4.47,4.27,4.32,195100.0],["2025-10-09",4.33,4.399,4.1,4.17,329100.0],["2025-10-10",4.08,4.219,3.86,3.91,587000.0],["2025-10-13",3.95,4.12,3.64,3.89,369900.0],["2025-10-14",3.75,3.75,3.31,3.69,395100.0],["2025-10-15",3.7,3.74,3.442,3.46,290000.0],["2025-10-16",3.49,3.6,3.193,3.21,290700.0],["2025-10-17",3.15,3.29,3.06,3.09,5203600.0],["2025-10-20",3.54,3.78,3.3,3.65,3957500.0],["2025-10-21",3.57,3.9,3.35,3.63,465800.0],["2025-10-22",3.57,3.6,3.3,3.41,343400.0],["2025-10-23",3.4,3.74,3.4,3.54,208700.0],["2025-10-24",3.72,3.72,3.53,3.6,130000.0],["2025-10-27",3.75,3.92,3.68,3.91,420900.0],["2025-10-28",3.83,3.95,3.7,3.75,308200.0],["2025-10-29",3.69,3.75,3.61,3.66,291700.0],["2025-10-30",3.59,3.6,3.45,3.45,183100.0],["2025-10-31",3.46,3.549,3.39,3.49,106600.0],["2025-11-03",3.4,3.455,3.105,3.11,280300.0],["2025-11-04",3.02,3.02,2.82,2.85,373900.0],["2025-11-05",2.91,3.14,2.86,3.05,156000.0],["2025-11-06",3.01,3.01,2.76,2.8,196200.0],["2025-11-07",2.77,3.09,2.711,3.02,269700.0],["2025-11-10",3.13,3.15,2.97,3.08,124800.0],["2025-11-11",3.01,3.08,2.95,3.03,72800.0],["2025-11-12",3.01,3.12,2.95,3.01,77100.0],["2025-11-13",3.01,3.02,2.545,2.56,293900.0],["2025-11-14",2.39,2.53,2.38,2.41,263500.0],["2025-11-17",2.43,2.479,2.1,2.2,370900.0],["2025-11-18",2.18,2.47,2.16,2.44,164500.0],["2025-11-19",2.47,2.58,2.2,2.24,201200.0],["2025-11-20",2.4,2.5,2.09,2.1,296200.0],["2025-11-21",2.13,2.315,2.07,2.23,351300.0],["2025-11-24",2.32,2.58,2.17,2.45,246300.0],["2025-11-25",2.33,2.48,2.28,2.36,117600.0],["2025-11-26",2.39,2.631,2.35,2.6,280100.0],["2025-11-28",2.66,2.94,2.66,2.76,251600.0],["2025-12-01",2.67,2.76,2.54,2.6,331600.0],["2025-12-02",2.61,2.85,2.61,2.68,317000.0],["2025-12-03",2.68,2.78,2.618,2.65,199500.0],["2025-12-04",2.7,2.731,2.55,2.69,133100.0],["2025-12-05",2.62,2.65,2.55,2.63,61600.0],["2025-12-08",2.6,2.65,2.52,2.58,88600.0],["2025-12-09",2.55,2.67,2.52,2.6,146100.0],["2025-12-10",2.6,2.68,2.45,2.48,186600.0],["2025-12-11",2.35,2.53,2.27,2.3,212200.0],["2025-12-12",2.34,2.345,2.25,2.29,126700.0],["2025-12-15",2.27,2.27,2.07,2.08,269200.0],["2025-12-16",2.08,2.11,2.0,2.09,194700.0],["2025-12-17",2.09,2.12,1.8,1.89,324700.0],["2025-12-18",1.96,2.0,1.82,1.85,231400.0],["2025-12-19",1.9,2.0,1.855,1.96,448200.0],["2025-12-22",1.91,1.95,1.77,1.86,241900.0],["2025-12-23",1.85,1.87,1.72,1.78,431300.0],["2025-12-24",1.78,1.83,1.67,1.79,155700.0],["2025-12-26",1.77,1.8,1.65,1.69,200100.0],["2025-12-29",1.65,1.81,1.62,1.69,365200.0],["2025-12-30",1.66,1.75,1.55,1.56,339300.0],["2025-12-31",1.56,1.65,1.5,1.53,346300.0],["2026-01-02",1.63,1.8,1.54,1.78,249200.0],["2026-01-05",1.85,2.0,1.81,1.99,546600.0],["2026-01-06",1.99,2.45,1.88,2.4,503800.0],["2026-01-07",2.39,2.39,2.13,2.19,275500.0],["2026-01-08",2.15,2.34,2.06,2.22,145900.0],["2026-01-09",2.24,2.34,2.16,2.25,219300.0],["2026-01-12",2.24,2.57,2.21,2.52,200900.0],["2026-01-13",2.55,2.8,2.5,2.6,364600.0],["2026-01-14",2.65,2.66,2.4,2.48,417100.0],["2026-01-15",2.57,2.57,2.261,2.3,240900.0],["2026-01-16",2.27,2.4,2.09,2.09,534900.0],["2026-01-20",1.97,2.1,1.86,1.9,305500.0],["2026-01-21",1.98,2.1,1.87,2.01,336900.0],["2026-01-22",2.06,2.06,1.87,1.98,199400.0],["2026-01-23",1.92,1.96,1.87,1.91,186600.0],["2026-01-26",1.9,1.996,1.78,1.87,160100.0],["2026-01-27",1.9,1.9,1.695,1.76,374500.0],["2026-01-28",1.81,1.82,1.67,1.71,153900.0],["2026-01-29",1.71,1.79,1.53,1.57,296000.0],["2026-01-30",1.57,1.71,1.52,1.66,128200.0],["2026-02-02",1.52,1.63,1.5,1.58,268200.0],["2026-02-03",1.6,1.61,1.44,1.47,246900.0],["2026-02-04",1.5,1.5,1.335,1.38,330400.0],["2026-02-05",1.34,1.355,1.18,1.18,301700.0],["2026-02-06",1.21,1.44,1.21,1.36,326000.0],["2026-02-09",1.38,1.44,1.32,1.43,109200.0],["2026-02-10",1.44,1.44,1.32,1.34,131300.0],["2026-02-11",1.36,1.38,1.21,1.25,165500.0],["2026-02-12",1.26,1.38,1.19,1.29,86200.0],["2026-02-13",1.28,1.36,1.26,1.33,154200.0],["2026-02-17",1.35,1.35,1.24,1.25,137600.0],["2026-02-18",1.22,1.41,1.22,1.32,151900.0],["2026-02-19",1.31,1.32,1.26,1.3,87900.0],["2026-02-20",1.31,1.34,1.24,1.24,83400.0],["2026-02-23",1.23,1.298,1.185,1.2,171900.0],["2026-02-24",1.2,1.29,1.2,1.27,73000.0],["2026-02-25",1.305,1.38,1.28,1.34,162000.0],["2026-02-26",1.34,1.36,1.26,1.28,80500.0],["2026-02-27",1.25,1.37,1.25,1.33,137300.0],["2026-03-02",1.3,1.498,1.28,1.31,292900.0],["2026-03-03",1.28,1.28,1.2,1.24,140900.0],["2026-03-04",1.33,1.59,1.31,1.5,607900.0],["2026-03-05",1.53,1.65,1.415,1.47,541000.0],["2026-03-06",1.45,1.471,1.375,1.39,147900.0],["2026-03-09",1.39,1.57,1.37,1.47,307300.0],["2026-03-10",1.5,1.531,1.44,1.51,68700.0],["2026-03-11",1.52,1.549,1.45,1.5,80000.0],["2026-03-12",1.48,1.58,1.38,1.55,293300.0],["2026-03-13",1.6,1.84,1.48,1.68,523900.0],["2026-03-16",1.69,1.748,1.53,1.63,385200.0],["2026-03-17",1.63,1.63,1.48,1.51,341600.0],["2026-03-18",1.54,1.54,1.341,1.43,276600.0],["2026-03-19",1.39,1.41,1.16,1.23,585500.0],["2026-03-20",1.27,1.29,1.07,1.18,321800.0],["2026-03-23",1.25,1.29,1.14,1.2,433900.0],["2026-03-24",1.2,1.2,1.12,1.17,286900.0],["2026-03-25",1.2,1.24,1.12,1.15,308200.0],["2026-03-26",1.16,1.16,0.97,1.09,463300.0],["2026-03-27",1.06,1.07,1.01,1.05,269800.0],["2026-03-30",1.07,1.109,0.94,0.94,269500.0],["2026-03-31",0.957,0.99,0.93,0.985,214900.0],["2026-04-01",1.01,1.078,0.91,0.921,616700.0],["2026-04-02",0.91,0.95,0.847,0.898,187400.0],["2026-04-06",0.907,0.975,0.9,0.919,120400.0],["2026-04-07",0.93,0.94,0.89,0.89,114500.0],["2026-04-08",0.95,0.99,0.91,0.91,133400.0],["2026-04-09",0.938,0.976,0.905,0.943,175200.0],["2026-04-10",0.924,0.99,0.92,0.933,55400.0],["2026-04-13",0.935,1.022,0.93,0.992,39100.0],["2026-04-14",1.03,1.15,1.03,1.08,255000.0],["2026-04-15",1.09,1.125,1.06,1.09,88100.0],["2026-04-16",1.1,1.17,1.05,1.15,125300.0],["2026-04-17",1.2,1.34,1.19,1.22,404200.0],["2026-04-20",1.21,1.27,1.13,1.23,168100.0],["2026-04-21",1.2,1.26,1.175,1.25,158600.0],["2026-04-22",1.28,1.41,1.28,1.37,435300.0],["2026-04-23",1.37,1.44,1.29,1.43,266200.0],["2026-04-24",1.44,1.44,1.325,1.33,121300.0],["2026-04-27",1.3,1.44,1.3,1.4,163600.0],["2026-04-28",1.37,1.41,1.31,1.38,110700.0],["2026-04-29",1.36,1.38,1.09,1.15,287900.0],["2026-04-30",1.24,1.28,1.16,1.24,139600.0],["2026-05-01",1.28,1.3,1.24,1.29,110200.0],["2026-05-04",1.22,1.53,1.22,1.52,651200.0],["2026-05-05",1.56,1.65,1.51,1.63,343800.0],["2026-05-06",1.66,1.75,1.6,1.64,320800.0],["2026-05-07",1.7,1.7,1.52,1.54,189500.0],["2026-05-08",1.58,1.86,1.512,1.83,516500.0],["2026-05-11",1.83,2.19,1.78,2.03,767700.0],["2026-05-12",2.11,2.18,1.88,2.1,488700.0],["2026-05-13",2.07,2.17,1.92,2.06,250100.0],["2026-05-14",2.0,2.47,2.0,2.31,512100.0],["2026-05-15",2.155,2.18,1.98,2.03,273700.0],["2026-05-18",1.98,1.98,1.68,1.74,300600.0],["2026-05-19",1.78,1.943,1.74,1.84,96800.0],["2026-05-20",1.83,1.83,1.7,1.72,270900.0],["2026-05-21",1.78,1.81,1.7,1.78,208600.0],["2026-05-22",1.81,1.85,1.64,1.64,249400.0],["2026-05-26",1.67,1.75,1.6,1.6,262800.0],["2026-05-27",1.6,1.63,1.46,1.57,238500.0],["2026-05-28",1.58,1.58,1.47,1.52,264400.0],["2026-05-29",1.53,1.61,1.46,1.5,140600.0],["2026-06-01",1.48,1.52,1.39,1.4,329100.0],["2026-06-02",1.4,1.42,1.3,1.33,182300.0],["2026-06-03",1.33,1.41,1.25,1.32,349100.0],["2026-06-04",1.33,1.43,1.29,1.34,118700.0],["2026-06-05",1.31,1.37,1.215,1.26,224200.0],["2026-06-08",1.31,1.32,1.23,1.29,170300.0],["2026-06-09",1.25,1.305,1.185,1.21,133700.0],["2026-06-10",1.23,1.27,1.17,1.17,123700.0],["2026-06-11",1.2,1.26,1.16,1.21,145700.0],["2026-06-12",1.24,1.33,1.21,1.27,166100.0],["2026-06-15",1.28,1.42,1.28,1.31,290600.0],["2026-06-16",1.35,1.4,1.24,1.24,186100.0],["2026-06-17",1.26,1.31,1.23,1.26,103200.0],["2026-06-18",1.29,1.3,1.16,1.17,316700.0],["2026-06-22",1.21,1.22,1.15,1.18,127700.0],["2026-06-23",1.14,1.18,1.02,1.04,302800.0],["2026-06-24",1.08,1.08,0.97,1.03,177400.0],["2026-06-25",1.01,1.04,0.951,0.973,165700.0],["2026-06-26",0.96,1.2,0.96,1.12,223600.0],["2026-06-29",1.14,1.24,1.14,1.18,147200.0],["2026-06-30",1.15,1.188,1.131,1.17,68100.0],["2026-07-01",1.19,1.87,1.185,1.6,5247800.0],["2026-07-02",1.7,1.75,1.42,1.5,873242.0]]}