{"t":"TII","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-08",0.8179,0.8179,0.8179,0.8179,333.0],["2021-01-11",0.8179,0.8179,0.8179,0.8179,0.0],["2021-01-12",0.8113,0.8113,0.7801,0.7801,1667.0],["2021-01-13",0.7801,0.7801,0.7801,0.7801,0.0],["2021-01-14",0.8127,0.8127,0.8127,0.8127,2000.0],["2021-01-15",0.8244,1.2872,0.7801,0.7801,2733.0],["2021-01-19",0.8022,0.8022,0.7307,0.7307,200.0],["2021-01-20",0.7307,0.7307,0.7307,0.7307,0.0],["2021-01-21",0.7333,0.7333,0.7333,0.7333,400.0],["2021-01-22",0.7632,0.7632,0.7554,0.7554,667.0],["2021-01-25",0.7099,0.7151,0.7099,0.7151,1400.0],["2021-01-26",0.7008,0.7008,0.7008,0.7008,67.0],["2021-01-27",0.6007,0.6007,0.6007,0.6007,400.0],["2021-01-28",0.6007,0.6007,0.6007,0.6007,67.0],["2021-01-29",0.6007,0.6007,0.6007,0.6007,0.0],["2021-02-01",0.6631,0.6631,0.6631,0.6631,3333.0],["2021-02-02",0.6488,0.6488,0.6488,0.6488,733.0],["2021-02-03",0.6488,0.6488,0.6488,0.6488,0.0],["2021-02-04",0.5981,0.5981,0.5981,0.5981,1333.0],["2021-02-05",0.6514,0.6514,0.6514,0.6514,1400.0],["2021-02-08",0.7099,0.7099,0.6124,0.6124,400.0],["2021-02-09",0.6124,0.6124,0.6124,0.6124,0.0],["2021-02-10",0.6124,0.6124,0.6124,0.6124,0.0],["2021-02-11",0.6124,0.6124,0.6124,0.6124,0.0],["2021-02-12",0.6124,0.6124,0.6124,0.6124,0.0],["2021-02-16",0.6124,0.6124,0.6124,0.6124,0.0],["2021-02-17",0.6124,0.6124,0.6124,0.6124,0.0],["2021-02-18",0.7983,0.7983,0.7983,0.7983,200.0],["2021-02-19",0.7983,0.7983,0.7983,0.7983,0.0],["2021-02-22",0.8309,0.8309,0.8309,0.8309,333.0],["2021-02-23",0.8309,0.8309,0.8309,0.8309,0.0],["2021-02-24",0.8309,0.8309,0.8309,0.8309,0.0],["2021-02-25",0.8309,0.8309,0.8309,0.8309,0.0],["2021-02-26",0.8309,0.8309,0.8309,0.8309,0.0],["2021-03-01",0.7346,0.7346,0.7346,0.7346,200.0],["2021-03-02",0.7372,0.7372,0.7372,0.7372,2067.0],["2021-03-03",0.7372,0.7372,0.7372,0.7372,0.0],["2021-03-04",0.7411,0.7411,0.7047,0.7047,1667.0],["2021-03-05",0.7151,0.7151,0.7151,0.7151,667.0],["2021-03-08",0.7385,0.7385,0.7385,0.7385,667.0],["2021-03-09",0.7164,0.7164,0.7164,0.7164,67.0],["2021-03-10",0.7164,0.7164,0.7164,0.7164,0.0],["2021-03-11",0.7281,0.7281,0.7281,0.7281,667.0],["2021-03-12",0.7281,0.7281,0.7281,0.7281,0.0],["2021-03-15",0.7281,0.7281,0.7281,0.7281,0.0],["2021-03-16",0.7255,0.7411,0.7164,0.7164,10667.0],["2021-03-17",0.7346,0.7346,0.7346,0.7346,67.0],["2021-03-18",0.7346,0.7346,0.7346,0.7346,0.0],["2021-03-19",0.7346,0.7346,0.7346,0.7346,0.0],["2021-03-22",0.7346,0.7346,0.7346,0.7346,0.0],["2021-03-23",0.6501,0.7203,0.6501,0.7203,2333.0],["2021-03-24",0.6904,0.6904,0.6501,0.667,1600.0],["2021-03-25",0.667,0.667,0.667,0.667,0.0],["2021-03-26",0.6722,0.6722,0.6683,0.6683,800.0],["2021-03-29",0.6683,0.6683,0.6683,0.6683,0.0],["2021-03-30",0.6683,0.6683,0.6683,0.6683,0.0],["2021-03-31",0.6683,0.6683,0.6683,0.6683,0.0],["2021-04-01",0.6683,0.6683,0.6683,0.6683,0.0],["2021-04-05",0.6436,0.6436,0.6436,0.6436,333.0],["2021-04-06",0.6293,0.6462,0.6293,0.6462,2733.0],["2021-04-07",0.6462,0.6462,0.6462,0.6462,0.0],["2021-04-08",0.6202,0.6202,0.6202,0.6202,667.0],["2021-04-09",0.6202,0.6202,0.6202,0.6202,0.0],["2021-04-12",0.6202,0.6202,0.6202,0.6202,0.0],["2021-04-13",0.6111,0.6111,0.6111,0.6111,3333.0],["2021-04-14",0.0013,0.0013,0.0013,0.0013,1400.0],["2021-04-15",0.6917,0.7281,0.4265,0.6605,22000.0],["2021-04-16",0.065,0.6891,0.065,0.6501,3733.0],["2021-04-19",0.6501,0.6501,0.589,0.589,1800.0],["2021-04-20",0.6176,0.6176,0.5864,0.5864,5600.0],["2021-04-21",0.5864,0.6085,0.0845,0.6085,1867.0],["2021-04-22",0.6826,0.6826,0.6826,0.6826,133.0],["2021-04-23",0.5968,0.6267,0.5968,0.5994,600.0],["2021-04-26",0.5994,0.5994,0.5994,0.5994,0.0],["2021-04-27",0.5994,0.5994,0.5994,0.5994,0.0],["2021-04-28",0.6189,0.6371,0.6189,0.6371,1667.0],["2021-04-29",0.5656,0.5656,0.5656,0.5656,400.0],["2021-04-30",0.5461,0.5461,0.5461,0.5461,67.0],["2021-05-03",0.5877,0.5877,0.5864,0.5864,400.0],["2021-05-04",0.5721,0.5747,0.5721,0.5747,1267.0],["2021-05-05",0.5604,0.7541,0.5604,0.7541,1133.0],["2021-05-06",0.5422,0.6319,0.5383,0.6319,8000.0],["2021-05-07",0.576,0.576,0.576,0.576,400.0],["2021-05-10",0.693,0.693,0.6189,0.6189,133.0],["2021-05-11",0.6189,0.6189,0.6189,0.6189,0.0],["2021-05-12",0.6189,0.7411,0.5266,0.7411,8800.0],["2021-05-13",0.7411,0.7411,0.7411,0.7411,0.0],["2021-05-14",0.5344,0.5344,0.5097,0.5123,5600.0],["2021-05-17",0.5123,0.5123,0.5123,0.5123,0.0],["2021-05-18",0.4902,0.4902,0.4902,0.4902,467.0],["2021-05-19",0.4902,0.4902,0.4902,0.4902,0.0],["2021-05-20",0.5279,0.5279,0.5279,0.5279,133.0],["2021-05-21",0.0923,0.4798,0.0923,0.4798,3000.0],["2021-05-24",0.104,0.4551,0.104,0.4551,133.0],["2021-05-25",0.4551,0.4551,0.4551,0.4551,0.0],["2021-05-26",0.4551,0.4551,0.4551,0.4551,0.0],["2021-05-27",0.5877,0.6644,0.5877,0.6644,3400.0],["2021-05-28",0.6644,0.6644,0.6644,0.6644,0.0],["2021-06-01",0.6566,0.6566,0.6501,0.6501,2333.0],["2021-06-02",0.6501,0.6501,0.6501,0.6501,0.0],["2021-06-03",0.6501,0.6501,0.6501,0.6501,0.0],["2021-06-04",0.6501,0.6501,0.6501,0.6501,0.0],["2021-06-07",0.4811,0.4811,0.4811,0.4811,12067.0],["2021-06-08",0.4642,0.4642,0.4642,0.4642,67.0],["2021-06-09",0.459,0.459,0.459,0.459,200.0],["2021-06-10",0.4512,0.4551,0.4512,0.4551,5267.0],["2021-06-11",0.4356,0.4356,0.4356,0.4356,2667.0],["2021-06-14",0.4356,0.4356,0.4356,0.4356,0.0],["2021-06-15",0.4356,0.4356,0.4356,0.4356,0.0],["2021-06-16",0.4356,0.4356,0.4356,0.4356,0.0],["2021-06-17",0.4291,0.4291,0.4291,0.4291,333.0],["2021-06-18",0.4291,0.4291,0.4291,0.4291,67.0],["2021-06-21",0.4148,0.4148,0.4148,0.4148,333.0],["2021-06-22",0.3927,0.4161,0.3927,0.4148,13667.0],["2021-06-23",0.4083,0.4083,0.4083,0.4083,867.0],["2021-06-24",0.4083,0.4083,0.4083,0.4083,0.0],["2021-06-25",0.3901,0.3901,0.3901,0.3901,67.0],["2021-06-28",0.3901,0.3901,0.3901,0.3901,0.0],["2021-06-29",0.3901,0.3901,0.3901,0.3901,0.0],["2021-06-30",0.3901,0.3901,0.3901,0.3901,0.0],["2021-07-01",0.3901,0.3901,0.3901,0.3901,0.0],["2021-07-02",0.3901,0.3901,0.3901,0.3901,0.0],["2021-07-06",0.3355,0.3355,0.3277,0.3277,667.0],["2021-07-07",0.3706,0.3706,0.3654,0.3654,267.0],["2021-07-08",0.3654,0.3654,0.3654,0.3654,0.0],["2021-07-09",0.3654,0.3654,0.3654,0.3654,0.0],["2021-07-12",0.3654,0.3654,0.3654,0.3654,0.0],["2021-07-13",0.3706,0.3706,0.3693,0.3693,3400.0],["2021-07-14",0.3693,0.3693,0.3693,0.3693,0.0],["2021-07-15",0.3524,0.3615,0.3251,0.3251,3533.0],["2021-07-16",0.3628,0.3693,0.3628,0.3693,1333.0],["2021-07-19",0.3693,0.3693,0.3693,0.3693,0.0],["2021-07-20",0.3693,0.3693,0.3693,0.3693,0.0],["2021-07-21",0.3693,0.3693,0.3693,0.3693,0.0],["2021-07-22",0.3238,0.3238,0.3238,0.3238,1000.0],["2021-07-23",0.3472,0.3472,0.3472,0.3472,133.0],["2021-07-26",0.316,0.316,0.316,0.316,133.0],["2021-07-27",0.316,0.316,0.316,0.316,0.0],["2021-07-28",0.316,0.316,0.316,0.316,0.0],["2021-07-29",0.3212,0.3212,0.3186,0.3186,1467.0],["2021-07-30",0.3186,0.3186,0.3186,0.3186,67.0],["2021-08-02",0.7281,0.7281,0.7281,0.7281,200.0],["2021-08-03",0.3108,0.3251,0.29,0.3251,6933.0],["2021-08-04",0.3693,0.3693,0.3693,0.3693,133.0],["2021-08-05",0.3693,0.3693,0.3693,0.3693,0.0],["2021-08-06",0.3693,0.3693,0.3693,0.3693,0.0],["2021-08-09",0.3264,0.3264,0.3264,0.3264,667.0],["2021-08-10",0.3264,0.3264,0.3264,0.3264,0.0],["2021-08-11",0.3264,0.3264,0.3264,0.3264,0.0],["2021-08-12",0.3264,0.3264,0.3264,0.3264,0.0],["2021-08-13",0.3264,0.3264,0.3264,0.3264,0.0],["2021-08-16",0.3264,0.3264,0.3264,0.3264,0.0],["2021-08-17",0.3095,0.3511,0.3095,0.3511,134000.0],["2021-08-18",0.3511,0.3511,0.3511,0.3511,0.0],["2021-08-19",0.3511,0.3511,0.3511,0.3511,0.0],["2021-08-20",0.3511,0.3511,0.3511,0.3511,0.0],["2021-08-23",0.3511,0.3511,0.3511,0.3511,0.0],["2021-08-24",0.3511,0.3511,0.3511,0.3511,0.0],["2021-08-25",0.3576,0.3576,0.3576,0.3576,333.0],["2021-08-26",0.3576,0.3641,0.3576,0.3641,6333.0],["2021-08-27",0.3654,0.3654,0.3654,0.3654,1000.0],["2021-08-30",0.3927,0.3927,0.3784,0.3901,7000.0],["2021-08-31",0.3862,0.3862,0.3862,0.3862,333.0],["2021-09-01",0.355,0.355,0.355,0.355,67.0],["2021-09-02",0.355,0.355,0.355,0.355,0.0],["2021-09-03",0.3576,0.3576,0.3576,0.3576,1333.0],["2021-09-07",0.3615,0.3615,0.3615,0.3615,133.0],["2021-09-08",0.3615,0.3615,0.3615,0.3615,0.0],["2021-09-09",0.3615,0.3615,0.3615,0.3615,0.0],["2021-09-10",0.3615,0.3615,0.3615,0.3615,0.0],["2021-09-13",0.3706,0.3706,0.3706,0.3706,67.0],["2021-09-14",0.3706,0.3706,0.3706,0.3706,0.0],["2021-09-15",0.3602,0.3641,0.3602,0.3641,1467.0],["2021-09-16",0.3602,0.3602,0.3602,0.3602,4667.0],["2021-09-17",0.3576,0.3576,0.3576,0.3576,4800.0],["2021-09-20",0.3381,0.3381,0.3342,0.3342,13333.0],["2021-09-21",0.3342,0.3342,0.3342,0.3342,0.0],["2021-09-22",0.3342,0.3342,0.3342,0.3342,0.0],["2021-09-23",0.3602,0.3602,0.3602,0.3602,3333.0],["2021-09-24",0.3602,0.3602,0.3602,0.3602,0.0],["2021-09-27",0.3602,0.3602,0.3602,0.3602,0.0],["2021-09-28",0.3709,0.3709,0.3709,0.3709,0.0],["2021-09-29",0.3669,0.3669,0.3669,0.3669,933.0],["2021-09-30",0.3669,0.3669,0.3669,0.3669,0.0],["2021-10-01",0.5356,0.5356,0.5356,0.5356,20067.0],["2021-10-04",0.5356,0.5356,0.5356,0.5356,0.0],["2021-10-05",0.6735,0.715,0.6735,0.715,4267.0],["2021-10-06",0.7498,0.7726,0.7498,0.7726,7400.0],["2021-10-07",0.7632,0.7632,0.7324,0.7632,1600.0],["2021-10-08",0.7444,0.7444,0.7444,0.7444,333.0],["2021-10-11",0.723,0.723,0.3481,0.3481,1067.0],["2021-10-12",0.3481,0.3481,0.3481,0.3481,0.0],["2021-10-13",0.802,0.8341,0.7592,0.7592,7400.0],["2021-10-14",0.7739,0.7953,0.7739,0.7953,667.0],["2021-10-15",0.7645,0.7645,0.7645,0.7645,667.0],["2021-10-18",0.7645,0.7645,0.7645,0.7645,0.0],["2021-10-19",0.7632,0.7632,0.7632,0.7632,133.0],["2021-10-20",0.7471,0.7498,0.7471,0.7498,3800.0],["2021-10-21",0.7498,0.7498,0.7498,0.7498,0.0],["2021-10-22",0.7498,0.7498,0.7498,0.7498,0.0],["2021-10-25",0.7498,0.7498,0.7498,0.7498,0.0],["2021-10-26",0.7498,0.7498,0.7498,0.7498,0.0],["2021-10-27",0.7498,0.7498,0.7498,0.7498,0.0],["2021-10-28",0.7498,0.7498,0.7498,0.7498,0.0],["2021-10-29",0.7498,0.7498,0.7498,0.7498,0.0],["2021-11-01",0.7498,0.7498,0.7498,0.7498,0.0],["2021-11-02",0.7498,0.7498,0.7498,0.7498,0.0],["2021-11-03",0.6708,0.6708,0.6708,0.6708,2400.0],["2021-11-04",0.6708,0.6708,0.6708,0.6708,0.0],["2021-11-05",0.6962,0.6962,0.6962,0.6962,1333.0],["2021-11-08",0.6936,0.9908,0.6936,0.723,12333.0],["2021-11-09",0.7485,0.7485,0.6828,0.6828,11533.0],["2021-11-10",0.6962,0.6962,0.6828,0.6828,6533.0],["2021-11-11",0.6828,0.6828,0.6828,0.6828,0.0],["2021-11-12",0.6828,0.6828,0.6828,0.6828,0.0],["2021-11-15",0.636,0.6427,0.636,0.6427,2333.0],["2021-11-16",0.6239,0.6239,0.6239,0.6239,1667.0],["2021-11-17",0.5744,0.5744,0.5744,0.5744,4000.0],["2021-11-18",0.5744,0.5744,0.5744,0.5744,0.0],["2021-11-19",0.5744,0.5744,0.5744,0.5744,0.0],["2021-11-22",0.6025,0.6025,0.5811,0.5811,4000.0],["2021-11-23",0.6025,0.6025,0.6025,0.6025,1667.0],["2021-11-24",0.6025,0.6025,0.6025,0.6025,0.0],["2021-11-26",0.6025,0.6025,0.6025,0.6025,0.0],["2021-11-29",0.6025,0.6025,0.6025,0.6025,16667.0],["2021-11-30",0.6025,0.6025,0.6025,0.6025,0.0],["2021-12-01",0.5931,0.5931,0.5931,0.5931,1667.0],["2021-12-02",0.5931,0.5931,0.5931,0.5931,0.0],["2021-12-03",0.6052,0.6052,0.6038,0.6038,800.0],["2021-12-06",0.5824,0.5824,0.549,0.549,1467.0],["2021-12-07",0.5664,0.5664,0.5664,0.5664,1667.0],["2021-12-08",0.5664,0.5664,0.5664,0.5664,0.0],["2021-12-09",0.5931,0.5931,0.5931,0.5931,4067.0],["2021-12-10",0.5931,0.5931,0.5931,0.5931,0.0],["2021-12-13",0.5958,0.5958,0.5958,0.5958,1667.0],["2021-12-14",0.5958,0.5958,0.5958,0.5958,0.0],["2021-12-15",0.5958,0.5958,0.5958,0.5958,0.0],["2021-12-16",0.5958,0.5958,0.5958,0.5958,0.0],["2021-12-17",0.5958,0.5958,0.5958,0.5958,0.0],["2021-12-20",0.5958,0.5958,0.5958,0.5958,0.0],["2021-12-21",0.6159,0.6159,0.6159,0.6159,2333.0],["2021-12-22",0.6159,0.6159,0.6159,0.6159,0.0],["2021-12-23",0.6159,0.6159,0.6159,0.6159,0.0],["2021-12-27",0.6159,0.6159,0.6159,0.6159,0.0],["2021-12-28",0.6159,0.6159,0.6159,0.6159,0.0],["2021-12-29",0.6268,0.6268,0.6268,0.6268,0.0],["2021-12-30",0.6268,0.6268,0.6268,0.6268,0.0],["2021-12-31",0.6268,0.6268,0.6268,0.6268,0.0],["2022-01-03",0.6268,0.6268,0.6268,0.6268,0.0],["2022-01-04",0.699,0.699,0.699,0.699,1333.0],["2022-01-05",0.699,0.699,0.699,0.699,0.0],["2022-01-06",0.699,0.699,0.699,0.699,0.0],["2022-01-07",0.699,0.699,0.699,0.699,0.0],["2022-01-10",0.699,0.699,0.699,0.699,0.0],["2022-01-11",0.699,0.699,0.699,0.699,0.0],["2022-01-12",0.699,0.699,0.699,0.699,0.0],["2022-01-13",0.699,0.699,0.699,0.699,0.0],["2022-01-14",0.699,0.699,0.699,0.699,0.0],["2022-01-18",0.699,0.699,0.699,0.699,0.0],["2022-01-19",0.699,0.699,0.699,0.699,0.0],["2022-01-20",0.699,0.699,0.699,0.699,0.0],["2022-01-21",0.6786,0.6786,0.6786,0.6786,200.0],["2022-01-24",0.6132,0.6132,0.6132,0.6132,667.0],["2022-01-25",0.6132,0.6132,0.6132,0.6132,0.0],["2022-01-26",0.6132,0.6132,0.6132,0.6132,0.0],["2022-01-27",0.6254,0.6254,0.6254,0.6254,3333.0],["2022-01-28",0.6254,0.6254,0.6254,0.6254,0.0],["2022-01-31",0.6173,0.6173,0.6173,0.6173,1333.0],["2022-02-01",0.6581,0.6581,0.6581,0.6581,1667.0],["2022-02-02",0.6581,0.6581,0.6581,0.6581,0.0],["2022-02-03",0.6581,0.6581,0.6581,0.6581,0.0],["2022-02-04",0.6581,0.6581,0.6581,0.6581,0.0],["2022-02-07",0.6581,0.6581,0.6581,0.6581,0.0],["2022-02-08",0.6581,0.6581,0.6581,0.6581,0.0],["2022-02-09",0.6404,0.6404,0.6404,0.6404,4000.0],["2022-02-10",0.6173,0.6173,0.6173,0.6173,3467.0],["2022-02-11",0.6173,0.6173,0.6173,0.6173,0.0],["2022-02-14",0.6173,0.6173,0.6173,0.6173,0.0],["2022-02-15",0.6173,0.6173,0.6173,0.6173,0.0],["2022-02-16",0.6173,0.6173,0.6173,0.6173,0.0],["2022-02-17",0.6173,0.6173,0.6173,0.6173,0.0],["2022-02-18",0.6173,0.6173,0.6173,0.6173,0.0],["2022-02-22",0.6173,0.6173,0.6173,0.6173,0.0],["2022-02-23",0.669,0.669,0.669,0.669,2333.0],["2022-02-24",0.669,0.669,0.669,0.669,0.0],["2022-02-25",0.6813,0.6813,0.6813,0.6813,1333.0],["2022-02-28",0.6718,0.6718,0.6718,0.6718,333.0],["2022-03-01",0.6718,0.6718,0.6718,0.6718,0.0],["2022-03-02",0.699,0.7494,0.699,0.7494,867.0],["2022-03-03",0.7494,0.7494,0.7494,0.7494,0.0],["2022-03-04",0.8285,0.8285,0.8285,0.8285,867.0],["2022-03-07",0.7903,0.7903,0.7903,0.7903,467.0],["2022-03-08",0.8039,0.8039,0.7862,0.7862,7333.0],["2022-03-09",0.7086,0.7086,0.7086,0.7086,67.0],["2022-03-10",0.7835,0.7835,0.7835,0.7835,400.0],["2022-03-11",0.7835,0.7835,0.7835,0.7835,0.0],["2022-03-14",0.7835,0.7835,0.7835,0.7835,0.0],["2022-03-15",0.7835,0.7835,0.7835,0.7835,0.0],["2022-03-16",0.7453,0.7453,0.7453,0.7453,67.0],["2022-03-17",0.139,0.139,0.139,0.139,67.0],["2022-03-18",0.139,0.139,0.139,0.139,0.0],["2022-03-21",0.139,0.139,0.139,0.139,0.0],["2022-03-22",0.139,0.139,0.139,0.139,0.0],["2022-03-23",0.7222,0.7222,0.7086,0.7086,4000.0],["2022-03-24",0.7358,0.7358,0.7358,0.7358,2333.0],["2022-03-25",0.7358,0.7358,0.7358,0.7358,0.0],["2022-03-28",0.7358,0.7358,0.7358,0.7358,0.0],["2022-03-29",0.7358,0.7358,0.7358,0.7358,0.0],["2022-03-30",0.7469,0.7469,0.7469,0.7469,0.0],["2022-03-31",0.7732,0.7732,0.7732,0.7732,67.0],["2022-04-01",0.7732,0.7732,0.7732,0.7732,0.0],["2022-04-04",0.8617,0.8617,0.6915,0.6915,4933.0],["2022-04-05",0.6915,0.6915,0.6915,0.6915,0.0],["2022-04-06",0.6915,0.6915,0.6915,0.6915,0.0],["2022-04-07",0.6915,0.6915,0.6915,0.6915,0.0],["2022-04-08",0.6915,0.6915,0.6915,0.6915,0.0],["2022-04-11",0.6915,0.6915,0.6915,0.6915,1333.0],["2022-04-12",0.6915,0.6915,0.6915,0.6915,0.0],["2022-04-13",0.6915,0.6915,0.6915,0.6915,0.0],["2022-04-14",0.6915,0.6915,0.6915,0.6915,0.0],["2022-04-18",0.6915,0.6915,0.6915,0.6915,0.0],["2022-04-19",0.8727,0.8727,0.8727,0.8727,67.0],["2022-04-20",0.8727,0.8727,0.8727,0.8727,0.0],["2022-04-21",0.8727,0.8727,0.8727,0.8727,0.0],["2022-04-22",0.8727,0.8727,0.8727,0.8727,0.0],["2022-04-25",0.8727,0.8727,0.8727,0.8727,0.0],["2022-04-26",0.8727,0.8727,0.8727,0.8727,0.0],["2022-04-27",0.8727,0.8727,0.8727,0.8727,0.0],["2022-04-28",0.8727,0.8727,0.8727,0.8727,0.0],["2022-04-29",0.7247,0.7247,0.7247,0.7247,2400.0],["2022-05-02",0.7247,0.7247,0.7247,0.7247,0.0],["2022-05-03",0.7247,0.7247,0.7247,0.7247,0.0],["2022-05-04",0.7247,0.7247,0.7247,0.7247,0.0],["2022-05-05",0.7247,0.7247,0.7247,0.7247,0.0],["2022-05-06",0.7247,0.7247,0.7247,0.7247,0.0],["2022-05-09",0.7247,0.7247,0.7247,0.7247,0.0],["2022-05-10",0.7247,0.7247,0.7247,0.7247,0.0],["2022-05-11",0.7247,0.7247,0.7247,0.7247,0.0],["2022-05-12",0.7109,0.7109,0.7109,0.7109,467.0],["2022-05-13",0.6777,0.6777,0.6777,0.6777,67.0],["2022-05-16",0.6777,0.6777,0.6777,0.6777,0.0],["2022-05-17",0.6777,0.6777,0.6777,0.6777,0.0],["2022-05-18",0.6777,0.6777,0.6777,0.6777,0.0],["2022-05-19",0.6777,0.6777,0.6777,0.6777,0.0],["2022-05-20",0.6777,0.6777,0.6777,0.6777,0.0],["2022-05-23",0.6777,0.6777,0.6777,0.6777,0.0],["2022-05-24",0.6777,0.6777,0.6777,0.6777,0.0],["2022-05-25",0.6777,0.6777,0.6777,0.6777,0.0],["2022-05-26",0.6777,0.6777,0.6777,0.6777,0.0],["2022-05-27",0.6777,0.6777,0.6777,0.6777,0.0],["2022-05-31",0.6777,0.6777,0.6777,0.6777,0.0],["2022-06-01",0.6777,0.6777,0.6777,0.6777,0.0],["2022-06-02",0.7289,0.7289,0.7289,0.7289,3333.0],["2022-06-03",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-06",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-07",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-08",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-09",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-10",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-13",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-14",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-15",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-16",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-17",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-21",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-22",0.7289,0.7289,0.7289,0.7289,0.0],["2022-06-23",0.6224,0.6224,0.5532,0.5532,6400.0],["2022-06-24",0.5532,0.5532,0.5532,0.5532,0.0],["2022-06-27",0.5532,0.5532,0.5532,0.5532,0.0],["2022-06-28",0.5532,0.5532,0.5532,0.5532,0.0],["2022-06-29",0.5645,0.5645,0.5645,0.5645,0.0],["2022-06-30",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-01",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-05",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-06",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-07",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-08",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-11",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-12",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-13",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-14",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-15",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-18",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-19",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-20",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-21",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-22",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-25",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-26",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-27",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-28",0.5645,0.5645,0.5645,0.5645,0.0],["2022-07-29",0.5645,0.5645,0.5645,0.5645,0.0],["2022-08-01",0.5645,0.5645,0.5645,0.5645,0.0],["2022-08-02",0.5645,0.5645,0.5645,0.5645,0.0],["2022-08-03",0.5645,0.5645,0.5645,0.5645,0.0],["2022-08-04",0.5645,0.5645,0.5645,0.5645,0.0],["2022-08-05",0.5645,0.5645,0.5645,0.5645,0.0],["2022-08-08",0.5645,0.5645,0.5645,0.5645,0.0],["2022-08-09",0.5645,0.5645,0.5645,0.5645,0.0],["2022-08-10",0.5504,0.5504,0.5504,0.5504,1333.0],["2022-08-11",0.5504,0.5504,0.5504,0.5504,0.0],["2022-08-12",0.5504,0.5504,0.5504,0.5504,0.0],["2022-08-15",0.5504,0.5504,0.5504,0.5504,0.0],["2022-08-16",0.5504,0.5504,0.5504,0.5504,0.0],["2022-08-17",0.5984,0.5984,0.5984,0.5984,667.0],["2022-08-18",0.5984,0.5984,0.5984,0.5984,0.0],["2022-08-19",0.5984,0.5984,0.5984,0.5984,0.0],["2022-08-22",0.5984,0.5984,0.5984,0.5984,0.0],["2022-08-23",0.5984,0.5984,0.5984,0.5984,0.0],["2022-08-24",0.5984,0.5984,0.5984,0.5984,0.0],["2022-08-25",0.5984,0.5984,0.5984,0.5984,0.0],["2022-08-26",0.5984,0.5984,0.5984,0.5984,0.0],["2022-08-29",0.5984,0.5984,0.5984,0.5984,0.0],["2022-08-30",0.5984,0.5984,0.5984,0.5984,0.0],["2022-08-31",0.5377,0.5377,0.5307,0.5307,2000.0],["2022-09-01",0.5307,0.5307,0.5307,0.5307,0.0],["2022-09-02",0.5307,0.5307,0.5307,0.5307,0.0],["2022-09-06",0.796,0.796,0.796,0.796,133.0],["2022-09-07",0.796,0.796,0.796,0.796,0.0],["2022-09-08",0.796,0.796,0.796,0.796,0.0],["2022-09-09",0.6379,0.6379,0.6379,0.6379,6667.0],["2022-09-12",0.6379,0.6379,0.6379,0.6379,0.0],["2022-09-13",0.4686,0.5688,0.4686,0.5688,6733.0],["2022-09-14",0.5688,0.5688,0.5688,0.5688,0.0],["2022-09-15",0.5688,0.5688,0.5688,0.5688,0.0],["2022-09-16",0.5688,0.5688,0.5688,0.5688,0.0],["2022-09-19",0.5645,0.5645,0.5645,0.5645,7733.0],["2022-09-20",0.5688,0.5688,0.5674,0.5674,2667.0],["2022-09-21",0.5674,0.5674,0.5674,0.5674,0.0],["2022-09-22",0.5674,0.5674,0.5674,0.5674,0.0],["2022-09-23",0.5716,0.5928,0.5716,0.5928,13333.0],["2022-09-26",0.5913,0.5913,0.5913,0.5913,667.0],["2022-09-27",0.3966,0.3966,0.3966,0.3966,200.0],["2022-09-28",0.4067,0.4067,0.4067,0.4067,0.0],["2022-09-29",0.4067,0.4067,0.4067,0.4067,0.0],["2022-09-30",0.4067,0.4067,0.4067,0.4067,0.0],["2022-10-03",0.5428,0.5645,0.5428,0.5645,9333.0],["2022-10-04",0.5645,0.5645,0.5645,0.5645,0.0],["2022-10-05",0.5645,0.5645,0.5645,0.5645,0.0],["2022-10-06",0.5645,0.5645,0.5645,0.5645,0.0],["2022-10-07",0.5645,0.5645,0.5645,0.5645,0.0],["2022-10-10",0.5645,0.5645,0.5645,0.5645,0.0],["2022-10-11",0.5645,0.5645,0.5645,0.5645,0.0],["2022-10-12",0.5645,0.5645,0.5645,0.5645,0.0],["2022-10-13",0.5645,0.5645,0.5645,0.5645,0.0],["2022-10-14",0.7222,0.7222,0.7222,0.7222,200.0],["2022-10-17",0.6007,0.6007,0.6007,0.6007,933.0],["2022-10-18",0.6007,0.6007,0.6007,0.6007,0.0],["2022-10-19",0.6007,0.6007,0.6007,0.6007,0.0],["2022-10-20",0.6007,0.6007,0.6007,0.6007,0.0],["2022-10-21",0.6007,0.6007,0.6007,0.6007,0.0],["2022-10-24",0.6007,0.6007,0.6007,0.6007,0.0],["2022-10-25",0.6007,0.6007,0.6007,0.6007,0.0],["2022-10-26",0.6007,0.6007,0.6007,0.6007,0.0],["2022-10-27",0.6007,0.6007,0.6007,0.6007,0.0],["2022-10-28",0.6007,0.6007,0.6007,0.6007,0.0],["2022-10-31",0.7483,0.7483,0.7483,0.7483,67.0],["2022-11-01",0.7483,0.7483,0.7483,0.7483,0.0],["2022-11-02",0.7483,0.7483,0.7483,0.7483,0.0],["2022-11-03",0.3836,0.3836,0.3836,0.3836,67.0],["2022-11-04",0.3836,0.3836,0.3836,0.3836,0.0],["2022-11-07",0.3836,0.3836,0.3836,0.3836,0.0],["2022-11-08",0.5978,0.5978,0.5978,0.5978,67.0],["2022-11-09",0.5978,0.5978,0.5978,0.5978,0.0],["2022-11-10",0.5978,0.5978,0.5978,0.5978,0.0],["2022-11-11",0.7671,0.7671,0.55,0.55,733.0],["2022-11-14",0.5659,0.5659,0.5659,0.5659,2000.0],["2022-11-15",0.5659,0.5659,0.5659,0.5659,0.0],["2022-11-16",0.5659,0.5659,0.5659,0.5659,0.0],["2022-11-17",0.5659,0.5659,0.5659,0.5659,0.0],["2022-11-18",0.5659,0.5659,0.5659,0.5659,0.0],["2022-11-21",0.6296,0.6296,0.6296,0.6296,67.0],["2022-11-22",0.6296,0.6296,0.6296,0.6296,0.0],["2022-11-23",0.6296,0.6296,0.6296,0.6296,0.0],["2022-11-25",0.7468,0.7468,0.7468,0.7468,133.0],["2022-11-28",0.7468,0.7468,0.7468,0.7468,0.0],["2022-11-29",0.7468,0.7468,0.7468,0.7468,0.0],["2022-11-30",0.7468,0.7468,0.7468,0.7468,0.0],["2022-12-01",0.7468,0.7468,0.7468,0.7468,0.0],["2022-12-02",0.7468,0.7468,0.7468,0.7468,0.0],["2022-12-05",0.7468,0.7468,0.7468,0.7468,0.0],["2022-12-06",0.7468,0.7468,0.7468,0.7468,0.0],["2022-12-07",0.7468,0.7468,0.7468,0.7468,0.0],["2022-12-08",0.5138,0.5138,0.5138,0.5138,333.0],["2022-12-09",0.5138,0.5138,0.5138,0.5138,0.0],["2022-12-12",0.5138,0.5138,0.5138,0.5138,0.0],["2022-12-13",0.5138,0.5138,0.5138,0.5138,0.0],["2022-12-14",0.5138,0.5138,0.5138,0.5138,0.0],["2022-12-15",0.5138,0.5138,0.5138,0.5138,0.0],["2022-12-16",0.5138,0.5138,0.5138,0.5138,0.0],["2022-12-19",0.5399,0.5399,0.5399,0.5399,6667.0],["2022-12-20",0.5399,0.5399,0.5399,0.5399,0.0],["2022-12-21",0.5399,0.5399,0.5399,0.5399,0.0],["2022-12-22",0.5399,0.5399,0.5399,0.5399,67.0],["2022-12-23",0.5399,0.5399,0.5399,0.5399,0.0],["2022-12-27",0.5515,0.5515,0.5515,0.5515,467.0],["2022-12-28",0.5182,0.5182,0.5182,0.5182,67.0],["2022-12-29",0.5285,0.5285,0.5285,0.5285,0.0],["2022-12-30",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-03",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-04",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-05",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-06",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-09",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-10",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-11",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-12",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-13",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-17",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-18",0.5285,0.5285,0.5285,0.5285,0.0],["2023-01-19",0.6997,0.6997,0.6997,0.6997,67.0],["2023-01-20",0.6997,0.6997,0.6997,0.6997,0.0],["2023-01-23",0.5639,0.5639,0.5374,0.5374,10000.0],["2023-01-24",0.5167,0.5167,0.5167,0.5167,8067.0],["2023-01-25",0.5211,0.5211,0.5211,0.5211,3333.0],["2023-01-26",0.7219,0.7219,0.5536,0.5536,3867.0],["2023-01-27",0.5565,0.5565,0.5565,0.5565,18200.0],["2023-01-30",0.5536,0.5536,0.5521,0.5521,10000.0],["2023-01-31",0.5565,0.5565,0.5565,0.5565,6667.0],["2023-02-01",0.5565,0.5565,0.5565,0.5565,0.0],["2023-02-02",0.5565,0.5565,0.5565,0.5565,0.0],["2023-02-03",0.5565,0.5565,0.5565,0.5565,0.0],["2023-02-06",0.5743,0.5743,0.5743,0.5743,1667.0],["2023-02-07",0.5713,0.5846,0.5521,0.5846,33333.0],["2023-02-08",0.5846,0.5846,0.5846,0.5846,0.0],["2023-02-09",0.5846,0.5846,0.5846,0.5846,0.0],["2023-02-10",0.5654,0.5654,0.5654,0.5654,33667.0],["2023-02-13",0.5654,0.5654,0.5654,0.5654,0.0],["2023-02-14",0.5654,0.5654,0.5654,0.5654,9333.0],["2023-02-15",0.5359,0.5624,0.5359,0.5624,7333.0],["2023-02-16",0.5595,0.9389,0.5595,0.7381,135133.0],["2023-02-17",0.8237,0.9079,0.6938,0.6938,278333.0],["2023-02-21",0.6953,0.8415,0.6938,0.7012,30533.0],["2023-02-22",0.6953,0.806,0.6938,0.7145,7333.0],["2023-02-23",0.7676,0.7676,0.6938,0.6938,16067.0],["2023-02-24",0.6894,0.7676,0.6569,0.6909,6267.0],["2023-02-27",0.7824,0.8119,0.6422,0.6422,12267.0],["2023-02-28",0.6422,0.7086,0.6363,0.6422,10133.0],["2023-03-01",0.5536,0.7086,0.5536,0.6407,6600.0],["2023-03-02",0.7086,0.7086,0.6141,0.6481,1800.0],["2023-03-03",0.6333,0.6466,0.6082,0.6318,6867.0],["2023-03-06",0.6466,0.6643,0.6466,0.6643,3667.0],["2023-03-07",0.7381,0.7381,0.6614,0.6717,9267.0],["2023-03-08",0.6495,0.6495,0.6495,0.6495,1200.0],["2023-03-09",0.8119,0.8119,0.6289,0.6628,7800.0],["2023-03-10",0.8119,0.8119,0.5979,0.5979,4600.0],["2023-03-13",0.5905,0.6968,0.5905,0.5994,4467.0],["2023-03-14",0.5905,0.7381,0.5905,0.6422,11400.0],["2023-03-15",0.6451,0.6938,0.6067,0.623,733.0],["2023-03-16",0.6643,0.6643,0.6451,0.6481,5800.0],["2023-03-17",0.6481,0.7972,0.5905,0.6422,9667.0],["2023-03-20",0.6938,0.7824,0.6643,0.6924,13333.0],["2023-03-21",0.8119,0.8119,0.6643,0.6643,25733.0],["2023-03-22",0.685,0.8119,0.6466,0.6643,11400.0],["2023-03-23",0.6422,0.7263,0.6422,0.713,7200.0],["2023-03-24",0.7012,0.7115,0.6422,0.7115,3333.0],["2023-03-27",0.6422,0.7824,0.6422,0.7381,4533.0],["2023-03-28",0.7101,0.7101,0.6067,0.6495,15067.0],["2023-03-29",0.5979,0.7676,0.5979,0.6525,3800.0],["2023-03-30",0.621,0.654,0.5865,0.6165,6533.0],["2023-03-31",0.57,0.645,0.57,0.645,1733.0],["2023-04-03",0.63,0.63,0.609,0.615,2133.0],["2023-04-04",0.585,0.6135,0.57,0.585,5133.0],["2023-04-05",0.57,0.7545,0.57,0.6525,2067.0],["2023-04-06",0.6195,0.7485,0.6195,0.7485,400.0],["2023-04-10",0.5985,0.6,0.576,0.6,6400.0],["2023-04-11",0.6,0.6,0.6,0.6,0.0],["2023-04-12",0.651,0.651,0.651,0.651,200.0],["2023-04-13",0.57,0.57,0.57,0.57,533.0],["2023-04-14",0.57,0.57,0.57,0.57,4467.0],["2023-04-17",0.525,0.747,0.525,0.594,7333.0],["2023-04-18",0.585,0.6705,0.585,0.6705,733.0],["2023-04-19",0.654,0.762,0.585,0.762,1200.0],["2023-04-20",0.666,0.666,0.5745,0.5745,2333.0],["2023-04-21",0.5685,0.5685,0.5685,0.5685,4200.0],["2023-04-24",0.606,0.6375,0.5595,0.5595,12333.0],["2023-04-25",0.525,0.639,0.525,0.549,1733.0],["2023-04-26",0.552,0.552,0.5325,0.5325,3200.0],["2023-04-27",0.525,0.555,0.525,0.549,14267.0],["2023-04-28",0.525,0.5535,0.525,0.5535,18067.0],["2023-05-01",0.576,0.582,0.555,0.555,1533.0],["2023-05-02",0.525,0.525,0.504,0.525,11267.0],["2023-05-03",0.567,0.567,0.543,0.543,1400.0],["2023-05-04",0.5775,0.5775,0.5775,0.5775,267.0],["2023-05-05",0.675,0.75,0.6015,0.6015,81867.0],["2023-05-08",0.5835,0.666,0.5835,0.6225,4133.0],["2023-05-09",0.5325,0.648,0.5325,0.561,1133.0],["2023-05-10",0.648,0.648,0.372,0.5175,77667.0],["2023-05-11",0.5145,0.543,0.5145,0.543,400.0],["2023-05-12",0.519,0.525,0.519,0.525,2133.0],["2023-05-15",0.519,0.57,0.519,0.57,3133.0],["2023-05-16",0.519,0.5235,0.519,0.519,13600.0],["2023-05-17",0.537,0.546,0.522,0.546,733.0],["2023-05-18",0.5565,0.5565,0.5535,0.5535,1267.0],["2023-05-19",0.5685,0.5685,0.5685,0.5685,2067.0],["2023-05-22",0.483,0.5685,0.48,0.5685,1933.0],["2023-05-23",0.528,0.531,0.528,0.531,8333.0],["2023-05-24",0.525,0.525,0.525,0.525,6733.0],["2023-05-25",0.51,0.54,0.507,0.507,24000.0],["2023-05-26",0.5055,0.5535,0.5055,0.54,17200.0],["2023-05-30",0.48,0.5505,0.48,0.5085,7867.0],["2023-05-31",0.507,0.507,0.495,0.495,27000.0],["2023-06-01",0.495,0.4965,0.495,0.4965,333.0],["2023-06-02",0.501,0.51,0.501,0.51,6800.0],["2023-06-05",0.5025,0.537,0.5025,0.537,2133.0],["2023-06-06",0.546,0.546,0.5445,0.5445,1600.0],["2023-06-07",0.5445,0.5535,0.501,0.5535,2467.0],["2023-06-08",0.5055,0.507,0.5055,0.507,1733.0],["2023-06-09",0.5085,0.5115,0.507,0.5115,1533.0],["2023-06-12",0.5295,0.5325,0.51,0.513,9000.0],["2023-06-13",0.4935,0.522,0.4935,0.5205,15400.0],["2023-06-14",0.4935,0.5025,0.4935,0.4935,50467.0],["2023-06-15",0.4935,0.4935,0.4935,0.4935,1667.0],["2023-06-16",0.4935,0.4935,0.4935,0.4935,0.0],["2023-06-20",0.4935,0.4935,0.4935,0.4935,0.0],["2023-06-21",0.4935,0.4995,0.4935,0.4995,200.0],["2023-06-22",0.5535,0.5535,0.4635,0.4995,4933.0],["2023-06-23",0.4785,0.4785,0.4605,0.462,1733.0],["2023-06-26",0.4995,0.4995,0.462,0.462,867.0],["2023-06-27",0.444,0.4725,0.444,0.4725,467.0],["2023-06-28",0.474,0.474,0.474,0.474,267.0],["2023-06-29",0.447,0.447,0.447,0.447,133.0],["2023-06-30",0.4755,0.483,0.4725,0.483,1133.0],["2023-07-03",0.483,0.483,0.483,0.483,0.0],["2023-07-05",0.441,0.4875,0.441,0.4875,267.0],["2023-07-06",0.42,0.4365,0.381,0.4365,6467.0],["2023-07-07",0.42,0.42,0.42,0.42,67.0],["2023-07-10",0.441,0.441,0.441,0.441,1133.0],["2023-07-11",0.4305,0.4395,0.4305,0.4395,20000.0],["2023-07-12",0.432,0.489,0.432,0.489,667.0],["2023-07-13",0.4035,0.51,0.4035,0.462,87800.0],["2023-07-14",0.4875,0.4875,0.4605,0.4605,1933.0],["2023-07-17",0.471,0.471,0.471,0.471,200.0],["2023-07-18",0.501,0.501,0.501,0.501,200.0],["2023-07-19",0.525,0.525,0.519,0.519,1600.0],["2023-07-20",0.5235,0.5235,0.5205,0.5205,14067.0],["2023-07-21",0.504,0.504,0.5025,0.5025,467.0],["2023-07-24",0.45,0.507,0.45,0.501,3933.0],["2023-07-25",0.534,0.534,0.4725,0.4725,467.0],["2023-07-26",0.507,0.513,0.507,0.513,13667.0],["2023-07-27",0.4665,0.4965,0.4665,0.4965,12333.0],["2023-07-28",0.4335,0.5055,0.4335,0.5055,6800.0],["2023-07-31",0.4725,0.4725,0.4725,0.4725,867.0],["2023-08-01",0.495,0.498,0.495,0.4965,11733.0],["2023-08-02",0.4725,0.51,0.4665,0.4665,5667.0],["2023-08-03",0.4245,0.5175,0.4245,0.5175,8333.0],["2023-08-04",0.525,0.525,0.513,0.525,10533.0],["2023-08-07",0.525,0.525,0.423,0.423,10000.0],["2023-08-08",0.4845,0.4845,0.4845,0.4845,67.0],["2023-08-09",0.4575,0.4935,0.4575,0.4935,20800.0],["2023-08-10",0.4545,0.498,0.4545,0.498,4600.0],["2023-08-11",0.498,0.498,0.498,0.498,0.0],["2023-08-14",0.4335,0.462,0.4335,0.462,533.0],["2023-08-15",0.4635,0.4635,0.453,0.453,867.0],["2023-08-16",0.4245,0.48,0.4245,0.48,1733.0],["2023-08-17",0.4875,0.4875,0.4815,0.4815,400.0],["2023-08-18",0.5235,0.5235,0.492,0.492,1400.0],["2023-08-21",0.495,0.5205,0.471,0.471,933.0],["2023-08-22",0.465,0.495,0.465,0.495,333.0],["2023-08-23",0.48,0.516,0.48,0.516,400.0],["2023-08-24",0.516,0.516,0.516,0.516,867.0],["2023-08-25",0.4635,0.4635,0.4635,0.4635,133.0],["2023-08-28",0.4965,0.519,0.462,0.462,7267.0],["2023-08-29",0.462,0.4695,0.453,0.4575,3467.0],["2023-08-30",0.489,0.4995,0.489,0.4995,1400.0],["2023-08-31",0.465,0.4725,0.4605,0.4605,1600.0],["2023-09-01",0.4695,0.492,0.4695,0.474,1000.0],["2023-09-05",0.5235,0.5235,0.468,0.4905,12333.0],["2023-09-06",0.4905,0.51,0.4905,0.51,7733.0],["2023-09-07",0.447,0.4635,0.423,0.45,16067.0],["2023-09-08",0.423,0.4515,0.423,0.4515,2467.0],["2023-09-11",0.4515,0.4515,0.426,0.426,3067.0],["2023-09-12",0.4605,0.4605,0.438,0.438,5267.0],["2023-09-13",0.4395,0.4395,0.4395,0.4395,667.0],["2023-09-14",0.4545,0.4545,0.4515,0.4515,800.0],["2023-09-15",0.45,0.45,0.45,0.45,133.0],["2023-09-18",0.4395,0.4815,0.4395,0.468,10200.0],["2023-09-19",0.423,0.45,0.423,0.45,9200.0],["2023-09-20",0.477,0.519,0.465,0.465,467.0],["2023-09-21",0.4665,0.4665,0.465,0.465,733.0],["2023-09-22",0.465,0.465,0.465,0.465,67.0],["2023-09-25",0.465,0.465,0.465,0.465,0.0],["2023-09-26",0.516,0.525,0.462,0.462,8000.0],["2023-09-27",0.4275,0.4275,0.4275,0.4275,867.0],["2023-09-28",0.435,0.435,0.435,0.435,133.0],["2023-09-29",0.435,0.435,0.435,0.435,0.0],["2023-10-02",0.435,0.435,0.435,0.435,0.0],["2023-10-03",0.435,0.435,0.435,0.435,0.0],["2023-10-04",0.4365,0.4365,0.4365,0.4365,2933.0],["2023-10-05",0.435,0.483,0.435,0.483,9333.0],["2023-10-06",0.4335,0.4485,0.4335,0.4485,3000.0],["2023-10-09",0.4485,0.4485,0.4485,0.4485,0.0],["2023-10-10",0.4545,0.4545,0.4545,0.4545,6533.0],["2023-10-11",0.4545,0.4545,0.4545,0.4545,0.0],["2023-10-12",0.4545,0.4545,0.4545,0.4545,0.0],["2023-10-13",0.4545,0.4545,0.4395,0.441,22933.0],["2023-10-16",0.441,0.441,0.441,0.441,200.0],["2023-10-17",0.432,0.4515,0.432,0.4515,14667.0],["2023-10-18",0.4215,0.4215,0.4215,0.4215,133.0],["2023-10-19",0.42,0.4215,0.42,0.4215,467.0],["2023-10-20",0.4215,0.4215,0.4215,0.4215,0.0],["2023-10-23",0.51,0.51,0.51,0.51,2000.0],["2023-10-24",0.4515,0.4515,0.4515,0.4515,2000.0],["2023-10-25",0.4515,0.4515,0.4515,0.4515,667.0],["2023-10-26",0.4515,0.4515,0.4515,0.4515,0.0],["2023-10-27",0.4515,0.4965,0.4515,0.4965,1000.0],["2023-10-30",0.4965,0.4965,0.4965,0.4965,0.0],["2023-10-31",0.4515,0.4605,0.4515,0.4605,11800.0],["2023-11-01",0.4545,0.4545,0.4545,0.4545,67.0],["2023-11-02",0.4275,0.4275,0.4275,0.4275,26467.0],["2023-11-03",0.4335,0.4335,0.4335,0.4335,200.0],["2023-11-06",0.4035,0.4665,0.4035,0.456,20667.0],["2023-11-07",0.4005,0.453,0.4005,0.453,16467.0],["2023-11-08",0.4245,0.432,0.4245,0.432,42000.0],["2023-11-09",0.4245,0.45,0.4245,0.45,10667.0],["2023-11-10",0.447,0.459,0.447,0.459,8733.0],["2023-11-13",0.4365,0.4575,0.4365,0.4575,6800.0],["2023-11-14",0.459,0.5025,0.432,0.432,14133.0],["2023-11-15",0.432,0.432,0.432,0.432,0.0],["2023-11-16",0.432,0.432,0.432,0.432,0.0],["2023-11-17",0.4605,0.4605,0.4605,0.4605,10067.0],["2023-11-20",0.411,0.4575,0.411,0.4575,5933.0],["2023-11-21",0.4575,0.4575,0.4575,0.4575,0.0],["2023-11-22",0.4395,0.4395,0.4395,0.4395,3333.0],["2023-11-24",0.4395,0.4395,0.4395,0.4395,533.0],["2023-11-27",0.441,0.441,0.435,0.4395,9133.0],["2023-11-28",0.4365,0.4365,0.42,0.42,3600.0],["2023-11-29",0.4305,0.441,0.4305,0.4395,47800.0],["2023-11-30",0.4365,0.453,0.435,0.4425,7733.0],["2023-12-01",0.45,0.45,0.45,0.45,3133.0],["2023-12-04",0.45,0.45,0.45,0.45,0.0],["2023-12-05",0.4245,0.4245,0.4245,0.4245,67.0],["2023-12-06",0.435,0.435,0.435,0.435,133.0],["2023-12-07",0.4305,0.4305,0.4305,0.4305,200.0],["2023-12-08",0.42,0.42,0.42,0.42,467.0],["2023-12-11",0.42,0.42,0.42,0.42,0.0],["2023-12-12",0.42,0.42,0.42,0.42,1533.0],["2023-12-13",0.42,0.42,0.42,0.42,0.0],["2023-12-14",0.42,0.42,0.42,0.42,0.0],["2023-12-15",0.393,0.405,0.393,0.3975,7867.0],["2023-12-18",0.3975,0.3975,0.3975,0.3975,6667.0],["2023-12-19",0.3975,0.3975,0.3975,0.3975,0.0],["2023-12-20",0.3765,0.387,0.369,0.387,30533.0],["2023-12-21",0.3825,0.4245,0.3495,0.4245,3467.0],["2023-12-22",0.4245,0.4245,0.4245,0.4245,0.0],["2023-12-26",0.3855,0.417,0.3855,0.417,800.0],["2023-12-27",0.396,0.399,0.3945,0.399,21267.0],["2023-12-28",0.375,0.393,0.375,0.393,3667.0],["2023-12-29",0.396,0.396,0.396,0.396,733.0],["2024-01-02",0.36,0.378,0.36,0.378,1000.0],["2024-01-03",0.378,0.378,0.378,0.378,0.0],["2024-01-04",0.378,0.378,0.378,0.378,0.0],["2024-01-05",0.378,0.378,0.378,0.378,0.0],["2024-01-08",0.4095,0.423,0.393,0.393,2333.0],["2024-01-09",0.3945,0.3945,0.3945,0.3945,667.0],["2024-01-10",0.378,0.378,0.378,0.378,1333.0],["2024-01-11",0.378,0.378,0.378,0.378,0.0],["2024-01-12",0.3765,0.3765,0.375,0.375,10667.0],["2024-01-16",0.3525,0.4005,0.3525,0.4005,267.0],["2024-01-17",0.3795,0.3855,0.3795,0.3855,933.0],["2024-01-18",0.3855,0.3855,0.3855,0.3855,0.0],["2024-01-19",0.4065,0.4065,0.396,0.402,2067.0],["2024-01-22",0.402,0.402,0.402,0.402,0.0],["2024-01-23",0.402,0.402,0.402,0.402,0.0],["2024-01-24",0.402,0.402,0.402,0.402,0.0],["2024-01-25",0.3885,0.414,0.372,0.39,3200.0],["2024-01-26",0.3915,0.408,0.384,0.384,8933.0],["2024-01-29",0.3855,0.3855,0.3855,0.3855,400.0],["2024-01-30",0.3795,0.39,0.3795,0.39,800.0],["2024-01-31",0.381,0.381,0.381,0.381,2000.0],["2024-02-01",0.375,0.375,0.375,0.375,1667.0],["2024-02-02",0.3795,0.3795,0.303,0.303,75133.0],["2024-02-05",0.3105,0.3435,0.3105,0.3315,9067.0],["2024-02-06",0.3315,0.339,0.3315,0.3345,2667.0],["2024-02-07",0.3345,0.3345,0.3345,0.3345,867.0],["2024-02-08",0.3345,0.3345,0.309,0.3225,7333.0],["2024-02-09",0.312,0.312,0.312,0.312,7200.0],["2024-02-12",0.339,0.339,0.339,0.339,133.0],["2024-02-13",0.3045,0.3045,0.3,0.3,5000.0],["2024-02-14",0.2925,0.2925,0.2925,0.2925,133.0],["2024-02-15",0.2895,0.2895,0.2895,0.2895,133.0],["2024-02-16",0.294,0.294,0.294,0.294,200.0],["2024-02-20",0.3015,0.3015,0.288,0.288,2733.0],["2024-02-21",0.288,0.288,0.288,0.288,0.0],["2024-02-22",0.2895,0.2895,0.285,0.285,4200.0],["2024-02-23",0.285,0.294,0.285,0.294,6667.0],["2024-02-26",0.273,0.276,0.273,0.276,200.0],["2024-02-27",0.2895,0.2895,0.2895,0.2895,20000.0],["2024-02-28",0.2715,0.2715,0.2715,0.2715,200.0],["2024-02-29",0.2955,0.2955,0.2955,0.2955,1467.0],["2024-03-01",0.288,0.294,0.2865,0.294,4200.0],["2024-03-04",0.255,0.285,0.255,0.2655,29133.0],["2024-03-05",0.2655,0.2655,0.2655,0.2655,2533.0],["2024-03-06",0.2685,0.2685,0.2685,0.2685,667.0],["2024-03-07",0.2685,0.2685,0.2685,0.2685,0.0],["2024-03-08",0.2685,0.2685,0.2685,0.2685,0.0],["2024-03-11",0.312,0.312,0.312,0.312,1667.0],["2024-03-12",0.2835,0.2835,0.2835,0.2835,467.0],["2024-03-13",0.267,0.279,0.255,0.267,9533.0],["2024-03-14",0.2775,0.2775,0.2775,0.2775,16467.0],["2024-03-15",0.279,0.3165,0.2775,0.2895,18400.0],["2024-03-18",0.345,0.345,0.333,0.333,32267.0],["2024-03-19",0.3375,0.3375,0.306,0.306,13333.0],["2024-03-20",0.3045,0.318,0.3015,0.318,2600.0],["2024-03-21",0.318,0.318,0.318,0.318,0.0],["2024-03-22",0.321,0.3225,0.309,0.3225,5333.0],["2024-03-25",0.3225,0.3225,0.3225,0.3225,0.0],["2024-03-26",0.321,0.321,0.321,0.321,133.0],["2024-03-27",0.3195,0.321,0.3135,0.3135,3867.0],["2024-03-28",0.3135,0.3135,0.3135,0.3135,0.0],["2024-04-01",0.3135,0.3135,0.3135,0.3135,0.0],["2024-04-02",0.3135,0.3135,0.3135,0.3135,0.0],["2024-04-03",0.3135,0.333,0.3135,0.333,2133.0],["2024-04-04",0.333,0.3405,0.333,0.333,32000.0],["2024-04-05",0.3645,0.3645,0.3645,0.3645,3333.0],["2024-04-08",0.3405,0.372,0.3405,0.36,62000.0],["2024-04-09",0.36,0.36,0.36,0.36,0.0],["2024-04-10",0.3555,0.3675,0.3555,0.3675,533.0],["2024-04-11",0.324,0.324,0.324,0.324,133.0],["2024-04-12",0.438,0.438,0.4245,0.4245,5800.0],["2024-04-15",0.411,0.411,0.411,0.411,3000.0],["2024-04-16",0.4815,0.4815,0.396,0.396,6933.0],["2024-04-17",0.3885,0.3885,0.354,0.378,4200.0],["2024-04-18",0.3585,0.3585,0.3585,0.3585,133.0],["2024-04-19",0.345,0.345,0.345,0.345,5533.0],["2024-04-22",0.3315,0.3315,0.3315,0.3315,133.0],["2024-04-23",0.3315,0.3315,0.3315,0.3315,0.0],["2024-04-24",0.3315,0.3315,0.3315,0.3315,20000.0],["2024-04-25",0.3315,0.3315,0.3315,0.3315,0.0],["2024-04-26",0.324,0.336,0.324,0.336,22267.0],["2024-04-29",0.3315,0.342,0.3315,0.342,5200.0],["2024-04-30",0.378,0.378,0.378,0.378,3333.0],["2024-05-01",0.369,0.369,0.369,0.369,333.0],["2024-05-02",0.4215,0.4215,0.3735,0.42,8733.0],["2024-05-03",0.42,0.42,0.42,0.42,0.0],["2024-05-06",0.42,0.42,0.42,0.42,0.0],["2024-05-07",0.42,0.42,0.42,0.42,0.0],["2024-05-08",0.3675,0.3675,0.3675,0.3675,133.0],["2024-05-09",0.3675,0.3675,0.3675,0.3675,0.0],["2024-05-10",0.3675,0.3675,0.3675,0.3675,0.0],["2024-05-13",0.3675,0.3675,0.3675,0.3675,0.0],["2024-05-14",0.348,0.348,0.348,0.348,67.0],["2024-05-15",0.348,0.3945,0.348,0.393,4800.0],["2024-05-16",0.369,0.3735,0.369,0.3735,2667.0],["2024-05-17",0.345,0.423,0.342,0.423,1400.0],["2024-05-20",0.423,0.423,0.423,0.423,0.0],["2024-05-21",0.39,0.39,0.39,0.39,133.0],["2024-05-22",0.39,0.39,0.39,0.39,0.0],["2024-05-23",0.39,0.39,0.39,0.39,0.0],["2024-05-24",0.4245,0.4245,0.4245,0.4245,1667.0],["2024-05-28",0.423,0.423,0.372,0.378,667.0],["2024-05-29",0.378,0.378,0.378,0.378,67.0],["2024-05-30",0.309,0.309,0.309,0.309,333.0],["2024-05-31",0.309,0.309,0.309,0.309,0.0],["2024-06-03",0.309,0.309,0.309,0.309,0.0],["2024-06-04",0.348,0.348,0.348,0.348,133.0],["2024-06-05",0.348,0.348,0.348,0.348,0.0],["2024-06-06",0.348,0.348,0.348,0.348,0.0],["2024-06-07",0.309,0.309,0.279,0.294,17000.0],["2024-06-10",0.3,0.3075,0.294,0.3075,13467.0],["2024-06-11",0.2775,0.2775,0.2685,0.2775,4067.0],["2024-06-12",0.2805,0.2805,0.2805,0.2805,333.0],["2024-06-13",0.2775,0.294,0.27,0.27,42133.0],["2024-06-14",0.2835,0.2835,0.2835,0.2835,9667.0],["2024-06-17",0.2835,0.2835,0.2835,0.2835,0.0],["2024-06-18",0.2775,0.2775,0.2775,0.2775,667.0],["2024-06-20",0.273,0.279,0.273,0.273,1867.0],["2024-06-21",0.2775,0.36,0.2775,0.3,77800.0],["2024-06-24",0.279,0.279,0.2685,0.2685,3000.0],["2024-06-25",0.2685,0.2685,0.2685,0.2685,0.0],["2024-06-26",0.252,0.252,0.231,0.231,1533.0],["2024-06-27",0.231,0.231,0.231,0.231,0.0],["2024-06-28",0.231,0.231,0.231,0.231,0.0],["2024-07-01",0.231,0.231,0.231,0.231,0.0],["2024-07-02",0.2565,0.2565,0.2565,0.2565,400.0],["2024-07-03",0.2295,0.2295,0.2295,0.2295,133.0],["2024-07-05",0.2295,0.2295,0.2295,0.2295,0.0],["2024-07-08",0.2445,0.27,0.2445,0.252,3333.0],["2024-07-09",0.2685,0.2685,0.267,0.267,133.0],["2024-07-10",0.2385,0.2865,0.2385,0.2865,200.0],["2024-07-11",0.255,0.27,0.2535,0.2535,44200.0],["2024-07-12",0.267,0.267,0.261,0.261,267.0],["2024-07-15",0.261,0.261,0.261,0.261,0.0],["2024-07-16",0.264,0.27,0.261,0.27,200.0],["2024-07-17",0.27,0.27,0.27,0.27,0.0],["2024-07-18",0.27,0.27,0.27,0.27,0.0],["2024-07-19",0.2625,0.2625,0.2625,0.2625,1333.0],["2024-07-22",0.2505,0.2505,0.2505,0.2505,13333.0],["2024-07-23",0.2505,0.2505,0.2505,0.2505,0.0],["2024-07-24",0.2505,0.2505,0.2505,0.2505,0.0],["2024-07-25",0.249,0.249,0.249,0.249,467.0],["2024-07-26",0.234,0.234,0.234,0.234,67.0],["2024-07-29",0.234,0.234,0.234,0.234,0.0],["2024-07-30",0.2505,0.2505,0.2505,0.2505,1400.0],["2024-07-31",0.2385,0.2385,0.2145,0.2145,41067.0],["2024-08-01",0.2205,0.2205,0.2205,0.2205,533.0],["2024-08-02",0.2205,0.2205,0.2205,0.2205,0.0],["2024-08-05",0.2205,0.2205,0.2205,0.2205,0.0],["2024-08-06",0.231,0.231,0.225,0.225,9667.0],["2024-08-07",0.225,0.225,0.225,0.225,0.0],["2024-08-08",0.2295,0.2295,0.2295,0.2295,13333.0],["2024-08-09",0.2115,0.2115,0.2115,0.2115,133.0],["2024-08-12",0.192,0.2535,0.192,0.2535,1133.0],["2024-08-13",0.2535,0.2535,0.2535,0.2535,0.0],["2024-08-14",0.2535,0.2535,0.2535,0.2535,0.0],["2024-08-15",0.2535,0.2535,0.2535,0.2535,0.0],["2024-08-16",0.2535,0.2535,0.2535,0.2535,0.0],["2024-08-19",0.231,0.2445,0.231,0.2445,800.0],["2024-08-20",0.2445,0.2445,0.2445,0.2445,0.0],["2024-08-21",0.2535,0.2535,0.2535,0.2535,333.0],["2024-08-22",0.2535,0.2535,0.2535,0.2535,667.0],["2024-08-23",0.2535,0.2535,0.2535,0.2535,0.0],["2024-08-26",0.2535,0.2535,0.2535,0.2535,0.0],["2024-08-27",0.237,0.237,0.237,0.237,67.0],["2024-08-28",0.237,0.237,0.237,0.237,0.0],["2024-08-29",0.2385,0.2385,0.2385,0.2385,2333.0],["2024-08-30",0.2385,0.2385,0.2385,0.2385,1333.0],["2024-09-03",0.2385,0.2385,0.2385,0.2385,0.0],["2024-09-04",0.2295,0.2295,0.2235,0.2235,867.0],["2024-09-05",0.255,0.2565,0.255,0.2565,1333.0],["2024-09-06",0.2565,0.2565,0.2565,0.2565,0.0],["2024-09-09",0.222,0.222,0.222,0.222,333.0],["2024-09-10",0.222,0.222,0.222,0.222,0.0],["2024-09-11",0.222,0.222,0.222,0.222,0.0],["2024-09-12",0.237,0.237,0.231,0.231,3667.0],["2024-09-13",0.231,0.231,0.231,0.231,0.0],["2024-09-16",0.237,0.237,0.222,0.222,11467.0],["2024-09-17",0.222,0.222,0.222,0.222,0.0],["2024-09-18",0.222,0.222,0.222,0.222,0.0],["2024-09-19",0.222,0.2265,0.21,0.2265,1000.0],["2024-09-20",0.2265,0.2265,0.2265,0.2265,0.0],["2024-09-23",0.2265,0.2265,0.2265,0.2265,0.0],["2024-09-24",0.243,0.243,0.243,0.243,11067.0],["2024-09-25",0.255,0.255,0.249,0.249,5467.0],["2024-09-26",0.249,0.249,0.249,0.249,0.0],["2024-09-27",0.2265,0.2415,0.2265,0.24,25600.0],["2024-09-30",0.24,0.2775,0.24,0.2775,23600.0],["2024-10-01",0.282,0.2955,0.27,0.2955,55000.0],["2024-10-02",0.3075,0.3075,0.2925,0.3,20000.0],["2024-10-03",0.3165,0.363,0.3165,0.3315,19333.0],["2024-10-04",0.3315,0.3705,0.3315,0.342,15400.0],["2024-10-07",0.3345,0.3345,0.3345,0.3345,333.0],["2024-10-08",0.3345,0.3345,0.3345,0.3345,67.0],["2024-10-09",0.3345,0.3345,0.3345,0.3345,0.0],["2024-10-10",0.3315,0.3675,0.3315,0.3675,1133.0],["2024-10-11",0.36,0.36,0.3585,0.3585,1867.0],["2024-10-14",0.3585,0.3585,0.3585,0.3585,0.0],["2024-10-15",0.3135,0.3255,0.3135,0.3255,39467.0],["2024-10-16",0.3135,0.345,0.3135,0.3135,5000.0],["2024-10-17",0.3135,0.3135,0.3135,0.3135,3000.0],["2024-10-18",0.3045,0.3045,0.3045,0.3045,1667.0],["2024-10-21",0.2595,0.3045,0.2595,0.3045,6733.0],["2024-10-22",0.2955,0.315,0.2955,0.315,21000.0],["2024-10-23",0.315,0.315,0.315,0.315,0.0],["2024-10-24",0.315,0.33,0.3075,0.3075,44200.0],["2024-10-25",0.3075,0.3075,0.3075,0.3075,0.0],["2024-10-28",0.324,0.3345,0.324,0.3345,20000.0],["2024-10-29",0.3375,0.3375,0.3375,0.3375,16400.0],["2024-10-30",0.3285,0.3285,0.3285,0.3285,13333.0],["2024-10-31",0.3285,0.3285,0.3285,0.3285,0.0],["2024-11-01",0.3285,0.3285,0.3285,0.3285,0.0],["2024-11-04",0.327,0.3375,0.327,0.3375,733.0],["2024-11-05",0.3375,0.3375,0.3375,0.3375,0.0],["2024-11-06",0.3495,0.3495,0.3495,0.3495,14000.0],["2024-11-07",0.339,0.339,0.339,0.339,200.0],["2024-11-08",0.3345,0.3345,0.327,0.3345,2667.0],["2024-11-11",0.3345,0.3345,0.3345,0.3345,0.0],["2024-11-12",0.3345,0.3345,0.3345,0.3345,6133.0],["2024-11-13",0.321,0.321,0.321,0.321,467.0],["2024-11-14",0.2955,0.2955,0.2955,0.2955,67.0],["2024-11-15",0.2955,0.2955,0.2955,0.2955,0.0],["2024-11-18",0.2955,0.2955,0.2955,0.2955,0.0],["2024-11-19",0.2955,0.2955,0.2955,0.2955,3333.0],["2024-11-20",0.2955,0.2955,0.2955,0.2955,0.0],["2024-11-21",0.2955,0.2955,0.2955,0.2955,0.0],["2024-11-22",0.264,0.264,0.264,0.264,133.0],["2024-11-25",0.2595,0.2595,0.2595,0.2595,267.0],["2024-11-26",0.261,0.261,0.258,0.258,400.0],["2024-11-27",0.258,0.258,0.258,0.258,0.0],["2024-11-29",0.2505,0.2655,0.2505,0.2655,800.0],["2024-12-02",0.2655,0.2655,0.2655,0.2655,0.0],["2024-12-03",0.285,0.3,0.285,0.3,1133.0],["2024-12-04",0.2835,0.2835,0.2835,0.2835,1000.0],["2024-12-05",0.276,0.276,0.276,0.276,200.0],["2024-12-06",0.276,0.276,0.276,0.276,0.0],["2024-12-09",0.276,0.276,0.276,0.276,0.0],["2024-12-10",0.2835,0.3285,0.2835,0.324,36733.0],["2024-12-11",0.324,0.3285,0.3135,0.3285,933.0],["2024-12-12",0.312,0.3255,0.312,0.315,20200.0],["2024-12-13",0.345,0.351,0.3285,0.3285,40000.0],["2024-12-16",0.294,0.294,0.294,0.294,67.0],["2024-12-17",0.2985,0.2985,0.2985,0.2985,667.0],["2024-12-18",0.282,0.327,0.282,0.303,92267.0],["2024-12-19",0.318,0.3255,0.306,0.321,62333.0],["2024-12-20",0.321,0.321,0.321,0.321,0.0],["2024-12-23",0.321,0.321,0.321,0.321,0.0],["2024-12-24",0.3105,0.324,0.3105,0.324,14667.0],["2024-12-26",0.324,0.324,0.324,0.324,0.0],["2024-12-27",0.3015,0.3015,0.3015,0.3015,133.0],["2024-12-30",0.303,0.324,0.303,0.3165,47000.0],["2024-12-31",0.309,0.333,0.309,0.3195,164667.0],["2025-01-02",0.3195,0.3195,0.3195,0.3195,333.0],["2025-01-03",0.315,0.3195,0.306,0.3195,40800.0],["2025-01-06",0.2865,0.324,0.2865,0.3105,42267.0],["2025-01-07",0.3165,0.321,0.315,0.321,89667.0],["2025-01-08",0.315,0.315,0.3015,0.3015,16733.0],["2025-01-10",0.3,0.3,0.3,0.3,23667.0],["2025-01-13",0.303,0.303,0.303,0.303,6667.0],["2025-01-14",0.303,0.303,0.303,0.303,0.0],["2025-01-15",0.2745,0.294,0.2745,0.294,867.0],["2025-01-16",0.3045,0.3045,0.3045,0.3045,3733.0],["2025-01-17",0.3045,0.3045,0.3045,0.3045,0.0],["2025-01-21",0.3,0.3,0.285,0.285,200.0],["2025-01-22",0.255,0.2685,0.255,0.2685,1200.0],["2025-01-23",0.2745,0.2745,0.2745,0.2745,600.0],["2025-01-24",0.276,0.288,0.276,0.288,333.0],["2025-01-27",0.288,0.288,0.288,0.288,0.0],["2025-01-28",0.288,0.288,0.288,0.288,0.0],["2025-01-29",0.255,0.3,0.255,0.3,60200.0],["2025-01-30",0.3,0.3,0.3,0.3,0.0],["2025-01-31",0.3,0.3,0.3,0.3,0.0],["2025-02-03",0.255,0.255,0.255,0.255,67.0],["2025-02-04",0.27,0.27,0.27,0.27,10000.0],["2025-02-05",0.279,0.2925,0.279,0.2925,867.0],["2025-02-06",0.2925,0.2925,0.2925,0.2925,0.0],["2025-02-07",0.2925,0.2925,0.2925,0.2925,0.0],["2025-02-10",0.2925,0.2925,0.2925,0.2925,0.0],["2025-02-11",0.2925,0.2925,0.2925,0.2925,0.0],["2025-02-12",0.2925,0.2925,0.2925,0.2925,0.0],["2025-02-13",0.27,0.27,0.27,0.27,200.0],["2025-02-14",0.2805,0.294,0.2805,0.2895,7000.0],["2025-02-18",0.2685,0.279,0.2685,0.279,1467.0],["2025-02-19",0.279,0.279,0.279,0.279,0.0],["2025-02-20",0.279,0.279,0.279,0.279,0.0],["2025-02-21",0.279,0.279,0.279,0.279,0.0],["2025-02-24",0.285,0.2955,0.273,0.2955,8667.0],["2025-02-25",0.2955,0.2955,0.2955,0.2955,0.0],["2025-02-26",0.2955,0.2955,0.2955,0.2955,0.0],["2025-02-27",0.273,0.273,0.273,0.273,333.0],["2025-02-28",0.273,0.273,0.273,0.273,67.0],["2025-03-03",0.273,0.273,0.273,0.273,0.0],["2025-03-04",0.261,0.261,0.261,0.261,67.0],["2025-03-05",0.279,0.33,0.27,0.33,266667.0],["2025-03-06",0.288,0.288,0.285,0.285,333.0],["2025-03-07",0.2685,0.288,0.2685,0.2685,18400.0],["2025-03-10",0.2625,0.282,0.2625,0.267,27067.0],["2025-03-11",0.2565,0.264,0.255,0.264,17000.0],["2025-03-12",0.264,0.2715,0.264,0.264,16667.0],["2025-03-13",0.2625,0.264,0.2625,0.2625,11667.0],["2025-03-14",0.2625,0.2625,0.2625,0.2625,0.0],["2025-03-17",0.2625,0.2625,0.2625,0.2625,0.0],["2025-03-18",0.2625,0.2625,0.2625,0.2625,0.0],["2025-03-19",0.258,0.258,0.258,0.258,1400.0],["2025-03-20",0.318,0.318,0.318,0.318,1667.0],["2025-03-21",0.3345,0.336,0.3345,0.336,21667.0],["2025-03-24",0.2985,0.3255,0.2985,0.3255,3800.0],["2025-03-25",0.396,0.4305,0.396,0.4305,3000.0],["2025-03-26",0.432,0.456,0.4275,0.456,4467.0],["2025-03-27",0.4455,0.4455,0.4455,0.4455,1200.0],["2025-03-28",0.4485,0.4755,0.4425,0.4575,14400.0],["2025-03-31",0.447,0.447,0.423,0.423,8400.0],["2025-04-01",0.4425,0.4515,0.438,0.4425,6800.0],["2025-04-02",0.444,0.444,0.444,0.444,3533.0],["2025-04-03",0.444,0.444,0.444,0.444,0.0],["2025-04-04",0.4035,0.405,0.3915,0.3915,1133.0],["2025-04-07",0.366,0.393,0.366,0.372,29533.0],["2025-04-08",0.372,0.372,0.372,0.372,0.0],["2025-04-09",0.4095,0.411,0.4095,0.411,9800.0],["2025-04-10",0.411,0.411,0.411,0.411,7333.0],["2025-04-11",0.411,0.411,0.411,0.411,0.0],["2025-04-14",0.4605,0.501,0.453,0.501,7533.0],["2025-04-15",0.522,0.585,0.522,0.585,11933.0],["2025-04-16",0.609,0.609,0.57,0.57,16733.0],["2025-04-17",0.579,0.6525,0.5715,0.6525,31467.0],["2025-04-21",0.6375,0.66,0.6,0.6345,29400.0],["2025-04-22",0.627,0.63,0.6045,0.6045,18267.0],["2025-04-23",0.6,0.666,0.6,0.642,34400.0],["2025-04-24",0.6135,0.645,0.6135,0.645,37200.0],["2025-04-25",0.63,0.63,0.63,0.63,6667.0],["2025-04-28",0.6375,0.6375,0.6375,0.6375,133.0],["2025-04-29",0.6375,0.708,0.6375,0.6915,37733.0],["2025-04-30",0.684,0.684,0.6435,0.651,80333.0],["2025-05-01",0.687,0.69,0.669,0.684,9867.0],["2025-05-02",0.663,0.69,0.6585,0.675,23867.0],["2025-05-05",0.6555,0.6555,0.633,0.633,11800.0],["2025-05-06",0.66,0.66,0.633,0.6495,16067.0],["2025-05-07",0.633,0.6345,0.633,0.6345,18000.0],["2025-05-08",0.606,0.675,0.606,0.654,37667.0],["2025-05-09",0.678,0.69,0.63,0.687,39333.0],["2025-05-12",0.684,0.684,0.675,0.675,1667.0],["2025-05-13",0.654,0.654,0.654,0.654,3400.0],["2025-05-14",0.7125,0.7125,0.654,0.6645,19467.0],["2025-05-15",0.663,0.663,0.6285,0.63,400.0],["2025-05-16",0.639,0.639,0.6075,0.6135,4400.0],["2025-05-19",0.4965,0.615,0.4965,0.5535,3400.0],["2025-05-20",0.5535,0.5535,0.5535,0.5535,0.0],["2025-05-21",0.6915,0.6915,0.6285,0.645,40067.0],["2025-05-22",0.648,0.669,0.6405,0.6405,1200.0],["2025-05-23",0.624,0.624,0.6165,0.6165,1867.0],["2025-05-27",0.6045,0.6045,0.537,0.582,51800.0],["2025-05-28",0.585,0.5925,0.5835,0.585,39533.0],["2025-05-29",0.585,0.585,0.585,0.585,0.0],["2025-05-30",0.6195,0.6195,0.6195,0.6195,800.0],["2025-06-02",0.645,0.645,0.645,0.645,67.0],["2025-06-03",0.663,0.672,0.6105,0.639,30733.0],["2025-06-04",0.621,0.6585,0.6195,0.6225,15267.0],["2025-06-05",0.624,0.624,0.591,0.591,49400.0],["2025-06-06",0.591,0.591,0.57,0.5745,8800.0],["2025-06-09",0.57,0.57,0.57,0.57,2333.0],["2025-06-10",0.57,0.57,0.555,0.555,7533.0],["2025-06-11",0.555,0.6,0.5475,0.6,4467.0],["2025-06-12",0.5475,0.582,0.5475,0.582,4200.0],["2025-06-13",0.582,0.582,0.582,0.582,0.0],["2025-06-16",0.5325,0.6135,0.5325,0.6,28000.0],["2025-06-17",0.6405,0.6405,0.633,0.6405,18067.0],["2025-06-18",0.6495,0.6585,0.6495,0.6585,21267.0],["2025-06-20",0.6915,0.7125,0.6795,0.6795,10067.0],["2025-06-23",0.672,0.672,0.672,0.672,1733.0],["2025-06-24",0.7275,0.7275,0.7065,0.7245,12667.0],["2025-06-25",0.738,0.75,0.7245,0.75,9400.0],["2025-06-26",0.744,0.795,0.744,0.7875,12267.0],["2025-06-27",0.795,0.795,0.7455,0.765,34200.0],["2025-06-30",0.7485,0.75,0.7485,0.75,7000.0],["2025-07-01",0.75,0.75,0.75,0.75,0.0],["2025-07-02",0.7695,0.7695,0.7515,0.7665,7333.0],["2025-07-03",0.774,0.7905,0.774,0.7905,3467.0],["2025-07-07",0.8175,0.8175,0.7425,0.7575,42200.0],["2025-07-08",0.756,0.756,0.756,0.756,67.0],["2025-07-09",0.756,0.756,0.753,0.753,3600.0],["2025-07-10",0.765,0.777,0.765,0.777,7000.0],["2025-07-11",0.78,0.8085,0.7725,0.8085,22067.0],["2025-07-14",0.8145,0.816,0.81,0.81,6667.0],["2025-07-15",0.825,0.834,0.8145,0.834,7000.0],["2025-07-16",0.84,0.9015,0.8265,0.9,18000.0],["2025-07-17",0.8955,1.05,0.882,1.05,91400.0],["2025-07-18",1.1055,1.2525,1.05,1.215,218467.0],["2025-07-21",1.305,1.92,1.305,1.515,475467.0],["2025-07-22",1.65,1.755,1.476,1.53,148533.0],["2025-07-23",1.515,1.53,1.47,1.485,72600.0],["2025-07-24",1.56,1.56,1.269,1.404,113867.0],["2025-07-25",1.4055,1.515,1.4055,1.482,116533.0],["2025-07-28",1.5,1.5,1.455,1.47,26400.0],["2025-07-29",1.47,1.47,1.434,1.4535,33333.0],["2025-07-30",1.437,1.473,1.4235,1.4445,17400.0],["2025-07-31",1.4475,1.521,1.4475,1.4685,60200.0],["2025-08-01",1.4475,1.473,1.4475,1.455,17200.0],["2025-08-04",1.455,1.455,1.38,1.431,43400.0],["2025-08-05",1.461,1.5,1.44,1.44,6400.0],["2025-08-06",1.5,1.5,1.461,1.47,3533.0],["2025-08-07",1.4745,1.4745,1.431,1.458,66200.0],["2025-08-08",1.4595,1.4595,1.4265,1.437,5000.0],["2025-08-11",1.461,1.461,1.341,1.389,21733.0],["2025-08-12",1.5,1.515,1.4745,1.5015,54600.0],["2025-08-13",1.515,1.515,1.4565,1.464,27333.0],["2025-08-14",1.464,1.464,1.416,1.416,13133.0],["2025-08-15",1.41,1.428,1.3845,1.428,6733.0],["2025-08-18",1.395,1.3995,1.335,1.3545,8000.0],["2025-08-19",1.2855,1.329,1.2645,1.2645,24800.0],["2025-08-20",1.2525,1.3095,1.2525,1.299,13867.0],["2025-08-21",1.2915,1.38,1.2915,1.362,29267.0],["2025-08-22",1.422,1.44,1.41,1.44,14933.0],["2025-08-25",1.4265,1.449,1.3605,1.416,13467.0],["2025-08-26",1.4055,1.4115,1.395,1.3995,6200.0],["2025-08-27",1.395,1.4175,1.3875,1.3875,1467.0],["2025-08-28",1.425,1.4685,1.425,1.4415,17000.0],["2025-08-29",1.422,1.422,1.359,1.3875,7267.0],["2025-09-02",1.3635,1.365,1.317,1.3245,16933.0],["2025-09-03",1.335,1.335,1.308,1.323,12533.0],["2025-09-04",1.3425,1.3425,1.29,1.305,27000.0],["2025-09-05",1.278,1.32,1.278,1.29,3667.0],["2025-09-08",1.251,1.407,1.251,1.38,14733.0],["2025-09-09",1.404,1.494,1.404,1.458,12867.0],["2025-09-10",1.494,1.5045,1.485,1.5,11200.0],["2025-09-11",1.53,1.53,1.5,1.5,10667.0],["2025-09-12",1.5,1.545,1.4775,1.5285,25667.0],["2025-09-15",1.488,1.695,1.488,1.581,54267.0],["2025-09-16",1.605,1.611,1.5525,1.56,38400.0],["2025-09-17",1.53,1.545,1.5,1.506,9467.0],["2025-09-18",1.548,1.575,1.4895,1.5,24933.0],["2025-09-19",1.515,1.608,1.464,1.533,46267.0],["2025-09-22",1.68,1.68,1.4535,1.53,71400.0],["2025-09-23",1.53,1.539,1.4595,1.5105,25600.0],["2025-09-24",1.56,1.56,1.449,1.449,19467.0],["2025-09-25",1.473,1.4805,1.452,1.455,2400.0],["2025-09-26",1.485,1.6365,1.485,1.593,19667.0],["2025-09-29",1.65,1.68,1.6125,1.662,44067.0],["2025-09-30",1.6605,1.83,1.65,1.755,68133.0],["2025-10-01",1.893,2.16,1.788,2.13,206400.0],["2025-10-02",2.16,2.229,2.085,2.166,75667.0],["2025-10-03",2.31,2.31,2.13,2.13,21333.0],["2025-10-06",2.205,2.46,2.205,2.346,25667.0],["2025-10-07",2.4,2.985,2.4,2.85,173133.0],["2025-10-08",2.991,3.015,2.6325,2.67,153800.0],["2025-10-09",2.925,2.97,2.535,2.5875,34667.0],["2025-10-10",2.505,2.535,2.4,2.466,91933.0],["2025-10-13",2.721,2.91,2.721,2.8875,102533.0],["2025-10-14",3.0,3.375,2.775,3.24,232267.0],["2025-10-15",3.39,3.39,3.0,3.045,78333.0],["2025-10-16",3.075,3.075,2.625,2.64,134333.0],["2025-10-17",2.61,2.625,2.4,2.442,84600.0],["2025-10-20",2.595,2.955,2.4,2.49,166333.0],["2025-10-21",2.4,2.4,2.28,2.325,91267.0],["2025-10-22",2.265,2.3565,2.205,2.3505,74400.0],["2025-10-23",2.373,2.4975,2.325,2.3955,45267.0],["2025-10-24",2.412,2.475,2.358,2.46,21733.0],["2025-10-27",2.4075,2.61,2.355,2.52,97467.0],["2025-10-28",2.565,2.79,2.505,2.673,40533.0],["2025-10-29",2.835,2.88,2.67,2.805,29333.0],["2025-10-30",2.895,2.985,2.82,2.88,93667.0],["2025-10-31",2.9025,3.0,2.817,2.925,33533.0],["2025-11-03",3.09,3.09,2.64,2.7,18000.0],["2025-11-04",2.74,2.755,2.5,2.534,45400.0],["2025-11-05",2.675,2.7,2.57,2.655,19400.0],["2025-11-06",2.714,2.714,2.56,2.635,33100.0],["2025-11-07",2.62,2.79,2.618,2.74,7600.0],["2025-11-10",2.74,2.814,2.7,2.74,22400.0],["2025-11-11",2.694,2.71,2.659,2.69,14100.0],["2025-11-12",2.74,2.757,2.653,2.705,23100.0],["2025-11-13",2.76,2.76,2.24,2.36,57600.0],["2025-11-14",2.43,2.43,2.33,2.38,45200.0],["2025-11-17",2.38,2.52,2.36,2.385,43400.0],["2025-11-18",2.36,2.5,2.29,2.324,32500.0],["2025-11-19",2.48,2.48,2.375,2.43,28200.0],["2025-11-20",2.7,2.7,2.34,2.4,40800.0],["2025-11-21",2.46,2.86,2.3,2.41,273600.0],["2025-11-24",2.5,2.52,2.35,2.35,103700.0],["2025-11-25",2.4,2.41,2.26,2.38,67900.0],["2025-11-26",2.4,2.69,2.4,2.69,97300.0],["2025-11-28",2.68,2.9,2.68,2.795,89400.0],["2025-12-01",3.04,3.04,2.7,2.725,128600.0],["2025-12-02",2.76,2.76,2.437,2.51,53900.0],["2025-12-03",2.71,2.71,2.5,2.53,49800.0],["2025-12-04",2.55,2.59,2.48,2.57,63300.0],["2025-12-05",2.62,2.62,2.4,2.45,48900.0],["2025-12-08",2.45,2.481,2.17,2.3,68900.0],["2025-12-09",2.35,2.506,2.21,2.32,77600.0],["2025-12-10",2.33,2.38,2.23,2.25,48600.0],["2025-12-11",2.4,2.48,2.26,2.465,47600.0],["2025-12-12",2.51,2.51,2.25,2.34,55600.0],["2025-12-15",2.37,2.37,2.17,2.215,48900.0],["2025-12-16",2.23,2.31,2.09,2.24,69000.0],["2025-12-17",2.33,2.355,2.21,2.25,59000.0],["2025-12-18",2.35,2.5,2.24,2.44,36300.0],["2025-12-19",2.47,2.56,2.43,2.525,75100.0],["2025-12-22",2.74,2.74,2.52,2.56,63300.0],["2025-12-23",2.62,2.62,2.47,2.49,52500.0],["2025-12-24",2.47,2.6,2.35,2.44,16200.0],["2025-12-26",2.53,4.18,2.51,3.23,3146000.0],["2025-12-29",3.77,3.8,3.0,3.04,1609400.0],["2025-12-30",3.13,3.149,2.85,2.99,325700.0],["2025-12-31",2.98,3.02,2.8,2.96,146600.0],["2026-01-02",3.04,3.04,2.82,2.96,127600.0],["2026-01-05",3.17,3.2,3.0,3.02,326000.0],["2026-01-06",3.17,3.25,2.91,3.12,242700.0],["2026-01-07",3.18,3.18,3.0,3.09,385800.0],["2026-01-08",3.06,3.07,2.82,2.94,125800.0],["2026-01-09",2.98,3.02,2.8,2.88,110900.0],["2026-01-12",2.93,2.965,2.88,2.92,208500.0],["2026-01-13",2.91,2.98,2.91,2.93,130300.0],["2026-01-14",2.99,3.32,2.96,3.19,245600.0],["2026-01-15",3.48,4.47,3.31,3.93,8844100.0],["2026-01-16",4.14,4.25,3.95,4.07,6832300.0],["2026-01-20",4.93,5.3,4.57,4.86,3592800.0],["2026-01-21",5.39,5.65,5.05,5.14,3157200.0],["2026-01-22",5.14,5.17,4.39,4.57,2490300.0],["2026-01-23",4.44,4.71,4.26,4.65,1238300.0],["2026-01-26",4.79,5.22,4.67,4.93,1399900.0],["2026-01-27",5.0,5.089,4.61,4.86,868800.0],["2026-01-28",4.93,4.98,4.66,4.94,700400.0],["2026-01-29",4.75,4.915,4.34,4.62,871500.0],["2026-01-30",4.4,4.455,3.81,4.04,1146900.0],["2026-02-02",3.93,4.21,3.75,4.0,774000.0],["2026-02-03",4.22,4.45,4.07,4.42,603300.0],["2026-02-04",4.46,4.66,4.16,4.18,584100.0],["2026-02-05",4.0,4.075,3.62,3.64,497900.0],["2026-02-06",3.88,4.04,3.75,3.93,532700.0],["2026-02-09",4.0,4.6,3.93,4.31,831800.0],["2026-02-10",4.51,4.525,4.05,4.12,586300.0],["2026-02-11",4.17,4.23,3.8,3.8,711100.0],["2026-02-12",3.81,3.84,3.55,3.57,550600.0],["2026-02-13",3.63,3.79,3.55,3.72,632000.0],["2026-02-17",3.88,3.964,3.37,3.46,709600.0],["2026-02-18",3.45,3.63,3.31,3.34,352900.0],["2026-02-19",3.3,3.59,3.22,3.54,591800.0],["2026-02-20",3.54,3.75,3.41,3.44,356700.0],["2026-02-23",3.49,3.59,3.36,3.45,287100.0],["2026-02-24",3.35,3.69,3.35,3.67,533800.0],["2026-02-25",3.7,3.8,3.6,3.62,403900.0],["2026-02-26",3.63,3.98,3.56,3.98,337500.0],["2026-02-27",3.96,4.41,3.9,4.36,578400.0],["2026-03-02",4.28,4.35,4.11,4.12,476700.0],["2026-03-03",3.95,4.045,3.73,3.96,314800.0],["2026-03-04",4.02,4.13,3.9,4.05,170300.0],["2026-03-05",4.04,4.07,3.76,3.86,258600.0],["2026-03-06",3.77,3.82,3.62,3.62,254400.0],["2026-03-09",3.57,3.64,3.35,3.54,369500.0],["2026-03-10",3.58,3.87,3.57,3.76,281000.0],["2026-03-11",3.65,3.8,3.6,3.62,222400.0],["2026-03-12",3.64,3.65,3.47,3.52,230200.0],["2026-03-13",3.56,3.62,3.32,3.38,296100.0],["2026-03-16",3.31,3.44,3.285,3.3,386000.0],["2026-03-17",3.39,3.42,3.25,3.33,270600.0],["2026-03-18",3.33,3.33,3.02,3.05,512900.0],["2026-03-19",3.0,3.03,2.621,2.75,494700.0],["2026-03-20",2.81,2.833,2.475,2.53,498200.0],["2026-03-23",2.57,2.912,2.52,2.83,415800.0],["2026-03-24",2.8,2.874,2.73,2.78,244700.0],["2026-03-25",2.87,3.01,2.81,2.85,175700.0],["2026-03-26",2.79,2.948,2.7,2.77,156900.0],["2026-03-27",2.76,2.83,2.69,2.78,126300.0],["2026-03-30",2.84,2.9,2.53,2.64,311600.0],["2026-03-31",2.74,3.03,2.71,2.97,172800.0],["2026-04-01",3.05,3.35,2.97,3.16,304200.0],["2026-04-02",3.0,3.09,2.91,3.0,131500.0],["2026-04-06",2.97,2.98,2.85,2.89,160900.0],["2026-04-07",2.9,2.9,2.7,2.72,167700.0],["2026-04-08",2.95,3.03,2.84,2.87,179300.0],["2026-04-09",2.82,2.93,2.82,2.85,125700.0],["2026-04-10",2.91,2.94,2.72,2.76,113900.0],["2026-04-13",2.74,2.86,2.68,2.82,120400.0],["2026-04-14",2.9,3.05,2.82,2.96,175900.0],["2026-04-15",2.96,2.975,2.79,2.84,252000.0],["2026-04-16",2.91,2.98,2.79,2.8,274100.0],["2026-04-17",2.9,2.98,2.84,2.84,209800.0],["2026-04-20",2.85,2.88,2.76,2.77,204100.0],["2026-04-21",2.8,2.855,2.635,2.68,158400.0],["2026-04-22",2.7,2.8,2.65,2.67,169200.0],["2026-04-23",2.65,2.725,2.55,2.59,245300.0],["2026-04-24",2.59,2.64,2.562,2.62,102300.0],["2026-04-27",2.56,2.71,2.56,2.66,190200.0],["2026-04-28",2.63,2.669,2.56,2.58,134300.0],["2026-04-29",2.55,2.6,2.49,2.51,245600.0],["2026-04-30",2.55,2.75,2.55,2.69,428100.0],["2026-05-01",2.69,2.79,2.64,2.71,143400.0],["2026-05-04",2.67,2.75,2.63,2.69,115500.0],["2026-05-05",2.69,2.72,2.53,2.53,193900.0],["2026-05-06",2.57,2.688,2.51,2.51,207300.0],["2026-05-07",2.56,2.6,2.5,2.5,191000.0],["2026-05-08",2.57,2.63,2.48,2.53,214100.0],["2026-05-11",2.52,2.57,2.46,2.51,298800.0],["2026-05-12",2.55,2.739,2.465,2.67,487300.0],["2026-05-13",2.69,3.22,2.66,3.06,1023000.0],["2026-05-14",3.03,3.09,2.735,2.76,373700.0],["2026-05-15",2.65,2.65,2.49,2.5,328800.0],["2026-05-18",2.5,2.515,2.37,2.37,311100.0],["2026-05-19",2.38,2.5,2.37,2.38,261700.0],["2026-05-20",2.42,2.46,2.32,2.37,264300.0],["2026-05-21",2.32,2.39,2.32,2.36,202100.0],["2026-05-22",2.37,2.49,2.29,2.29,404500.0],["2026-05-26",2.31,2.37,2.25,2.33,259300.0],["2026-05-27",2.32,2.355,2.25,2.31,196200.0],["2026-05-28",2.28,2.425,2.07,2.39,569500.0],["2026-05-29",2.38,2.42,2.29,2.34,146900.0],["2026-06-01",2.31,2.37,2.24,2.35,251900.0],["2026-06-02",2.35,2.44,2.325,2.41,271500.0],["2026-06-03",2.38,2.41,2.27,2.3,192900.0],["2026-06-04",2.33,2.35,2.27,2.28,120400.0],["2026-06-05",2.25,2.31,2.07,2.08,298200.0],["2026-06-08",2.11,2.165,2.09,2.12,122500.0],["2026-06-09",2.15,2.15,1.93,1.97,287500.0],["2026-06-10",1.92,2.135,1.86,1.87,203600.0],["2026-06-11",1.9,2.01,1.81,2.01,179100.0],["2026-06-12",2.03,2.23,2.02,2.23,284400.0],["2026-06-15",2.3,2.43,2.25,2.25,142600.0],["2026-06-16",2.25,2.325,2.18,2.28,190100.0],["2026-06-17",2.28,2.41,2.18,2.18,141700.0],["2026-06-18",2.22,2.25,2.09,2.16,151500.0],["2026-06-22",2.13,2.32,2.1,2.31,341100.0],["2026-06-23",2.16,2.39,2.125,2.35,385000.0],["2026-06-24",2.3,2.3,2.11,2.17,240300.0],["2026-06-25",2.18,2.42,2.14,2.23,15881900.0],["2026-06-26",2.82,2.845,2.02,2.1,24981900.0],["2026-06-29",2.04,2.27,1.92,2.11,3145100.0],["2026-06-30",2.06,2.299,2.0,2.19,1815700.0],["2026-07-01",2.2,2.4,2.19,2.28,1012700.0],["2026-07-02",2.24,2.43,2.13,2.21,918700.0],["2026-07-06",2.21,2.46,2.21,2.42,781700.0],["2026-07-07",2.41,2.54,2.24,2.26,748700.0],["2026-07-08",2.24,2.34,2.23,2.29,351700.0],["2026-07-09",2.33,2.41,2.295,2.38,303700.0],["2026-07-10",2.38,2.4,2.26,2.27,276500.0],["2026-07-13",2.25,2.34,2.07,2.08,563200.0],["2026-07-14",2.13,2.21,2.11,2.15,296300.0],["2026-07-15",2.15,2.28,2.125,2.2,340700.0],["2026-07-16",2.14,2.2,2.02,2.02,621500.0],["2026-07-17",2.01,2.08,1.95,2.05,292300.0],["2026-07-20",2.07,2.08,2.015,2.03,168800.0],["2026-07-21",2.06,2.14,2.05,2.08,220400.0],["2026-07-22",2.13,2.18,2.09,2.15,178200.0],["2026-07-23",2.12,2.18,2.06,2.1,186400.0],["2026-07-24",2.11,2.11,2.011,2.02,119900.0],["2026-07-27",2.02,2.05,1.95,1.99,361700.0],["2026-07-28",1.99,2.01,1.87,1.96,336800.0],["2026-07-29",1.92,2.015,1.9,1.94,287000.0],["2026-07-30",1.95,2.05,1.95,2.04,141000.0],["2026-07-31",2.04,2.11,1.94,1.96,154500.0],["2026-08-03",1.98,2.01,1.87,1.99,213900.0],["2026-08-04",2.02,2.22,2.02,2.16,254100.0],["2026-08-05",2.16,2.38,2.16,2.31,397600.0],["2026-08-06",2.3,2.4,2.3,2.31,254100.0],["2026-08-07",2.39,2.44,2.31,2.39,254700.0],["2026-08-10",2.41,2.43,2.361,2.42,162800.0],["2026-08-11",2.4,2.435,2.37,2.39,197300.0],["2026-08-12",2.64,2.83,2.48,2.65,2534700.0],["2026-08-13",2.65,2.81,2.56,2.75,674527.0],["2026-08-14",2.77,2.92,2.7,2.73,418812.671402]]}