{"t":"TNON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-04-27",1764.0,2240.0,1040.0,1800.0,11008.0],["2022-04-28",1937.6,2385.6001,1415.2,1923.2,6526.0],["2022-04-29",1618.4,1824.0,1304.8,1728.8,2780.0],["2022-05-02",1680.0,2040.0,1602.4,2035.2,1883.0],["2022-05-03",2000.0,2360.0,1840.0,2320.0,4704.0],["2022-05-04",3380.0,3532.8,2120.0,2764.8,4056.0],["2022-05-05",2764.8,3184.0,2488.0,2902.3999,1849.0],["2022-05-06",2960.0,3320.0,2786.3999,3178.3999,1835.0],["2022-05-09",3219.2,4050.3999,3040.0,3984.0,2776.0],["2022-05-10",4720.0,4791.2002,2640.8,2724.8,4471.0],["2022-05-11",2765.6001,3193.6001,2765.6001,2910.3999,2195.0],["2022-05-12",1890.4,2144.0,542.4,708.8,27719.0],["2022-05-13",600.0,608.0,508.0,521.6,17381.0],["2022-05-16",480.0,508.0,464.0,477.6,4095.0],["2022-05-17",480.0,487.2,402.4,408.8,5821.0],["2022-05-18",416.0,476.8,408.8,428.8,6536.0],["2022-05-19",407.2,428.0,382.4,384.0,4604.0],["2022-05-20",387.2,392.16,335.2,355.2,3081.0],["2022-05-23",355.2,361.6,325.6,328.8,2749.0],["2022-05-24",312.0,327.2,267.2,291.2,9265.0],["2022-05-25",275.2,303.2,248.64,251.2,4896.0],["2022-05-26",252.8,275.2,231.2,240.0,5714.0],["2022-05-27",240.8,349.6,240.8,279.2,22406.0],["2022-05-31",271.2,276.8,252.0,260.8,4018.0],["2022-06-01",266.4,279.2,250.4,263.2,2771.0],["2022-06-02",262.4,276.0,252.8,256.0,1491.0],["2022-06-03",262.4,264.8,248.0,252.0,1901.0],["2022-06-06",252.0,271.2,220.0,226.4,3538.0],["2022-06-07",217.6,229.6,202.4,214.4,2699.0],["2022-06-08",208.0,226.0,208.0,216.8,1411.0],["2022-06-09",215.2,216.0,187.2,199.2,1190.0],["2022-06-10",210.4,210.4,188.88,196.8,980.0],["2022-06-13",195.2,195.2,160.0,164.0,2133.0],["2022-06-14",164.0,173.36,156.0,162.4,505.0],["2022-06-15",168.0,235.2,164.0,183.2,34921.0],["2022-06-16",172.32,200.0,171.2,191.2,2029.0],["2022-06-17",180.0,200.0,172.8,172.8,1784.0],["2022-06-21",192.8,196.0,173.6,192.0,2944.0],["2022-06-22",176.8,227.2,176.8,202.4,7204.0],["2022-06-23",212.0,218.4,186.4,190.4,3996.0],["2022-06-24",192.0,276.0,184.0,206.4,38615.0],["2022-06-27",208.0,215.2,196.0,197.6,6708.0],["2022-06-28",199.2,200.8,184.8,195.2,2895.0],["2022-06-29",180.0,187.2,173.6,184.0,1413.0],["2022-06-30",179.2,184.0,169.6,180.8,1200.0],["2022-07-01",182.4,182.4,172.0,181.6,1555.0],["2022-07-05",168.0,192.0,168.0,191.2,3395.0],["2022-07-06",196.8,196.8,183.2,191.2,961.0],["2022-07-07",189.6,199.2,183.12,189.6,2030.0],["2022-07-08",192.8,196.0,184.8,188.0,440.0],["2022-07-11",184.8,188.16,167.2,172.0,2088.0],["2022-07-12",169.6,177.6,167.2,170.4,951.0],["2022-07-13",167.2,169.6,160.0,164.8,1194.0],["2022-07-14",162.4,172.8,156.0,162.4,1169.0],["2022-07-15",162.4,163.2,152.8,159.2,773.0],["2022-07-18",162.4,169.6,159.2,160.8,588.0],["2022-07-19",161.6,170.4,160.8,168.0,684.0],["2022-07-20",167.2,167.2,160.0,164.0,956.0],["2022-07-21",168.0,168.8,160.0,164.8,670.0],["2022-07-22",162.4,166.4,153.6,157.6,851.0],["2022-07-25",155.2,156.8,150.4,152.0,1145.0],["2022-07-26",154.4,208.0,152.8,166.4,41905.0],["2022-07-27",168.8,178.4,154.4,168.8,6216.0],["2022-07-28",167.2,185.6,156.16,171.2,5693.0],["2022-07-29",176.0,176.8,162.4,168.8,1348.0],["2022-08-01",170.4,171.2,160.0,161.6,1248.0],["2022-08-02",164.0,188.0,160.8,184.0,6471.0],["2022-08-03",187.2,238.4,169.6,221.6,26941.0],["2022-08-04",207.2,215.2,180.0,199.2,6391.0],["2022-08-05",199.2,208.0,183.2,199.2,1646.0],["2022-08-08",196.8,248.0,184.0,220.0,13678.0],["2022-08-09",228.0,228.0,186.4,199.2,4210.0],["2022-08-10",196.0,204.0,188.8,196.8,1398.0],["2022-08-11",196.8,205.6,191.44,193.6,815.0],["2022-08-12",185.6,199.52,166.4,171.2,2279.0],["2022-08-15",175.2,184.0,168.8,169.6,1976.0],["2022-08-16",171.2,172.8,156.8,170.4,1163.0],["2022-08-17",172.8,193.6,164.0,186.4,2274.0],["2022-08-18",196.0,198.4,172.0,196.0,2278.0],["2022-08-19",190.4,208.8,179.2,186.4,2183.0],["2022-08-22",184.8,199.2,180.0,184.8,1226.0],["2022-08-23",188.4,189.6,169.6,176.0,691.0],["2022-08-24",168.8,174.4,168.8,173.6,596.0],["2022-08-25",176.0,176.0,165.6,167.2,848.0],["2022-08-26",164.32,176.0,151.2,157.6,1375.0],["2022-08-29",158.4,171.2,153.6,165.6,1395.0],["2022-08-30",162.4,175.2,159.2,171.2,985.0],["2022-08-31",169.28,185.6,160.0,160.8,3671.0],["2022-09-01",159.2,169.6,153.6,161.6,898.0],["2022-09-02",160.16,170.4,160.0,164.8,301.0],["2022-09-06",169.6,169.6,160.0,163.2,981.0],["2022-09-07",164.4,164.8,160.0,162.4,400.0],["2022-09-08",160.8,167.2,160.0,162.4,860.0],["2022-09-09",161.6,167.2,159.2,163.2,683.0],["2022-09-12",162.4,168.0,160.0,166.4,311.0],["2022-09-13",160.8,164.0,160.0,162.4,735.0],["2022-09-14",168.0,168.0,154.4,157.6,923.0],["2022-09-15",156.0,162.56,156.0,159.2,211.0],["2022-09-16",155.2,159.84,150.4,157.6,424.0],["2022-09-19",157.6,160.8,152.0,156.8,234.0],["2022-09-20",152.0,157.6,146.56,150.4,339.0],["2022-09-21",147.2,149.2,133.6,139.2,581.0],["2022-09-22",133.04,136.8,129.6,131.2,253.0],["2022-09-23",140.8,140.8,121.6,125.6,570.0],["2022-09-26",120.8,120.8,102.4,107.2,1063.0],["2022-09-27",107.36,117.6,107.2,116.0,491.0],["2022-09-28",121.2,124.0,117.6,120.8,129.0],["2022-09-29",119.2,119.2,102.4,104.8,263.0],["2022-09-30",108.0,109.28,104.0,104.8,91.0],["2022-10-03",112.8,113.6,100.0,101.6,213.0],["2022-10-04",101.6,113.2,101.6,104.8,293.0],["2022-10-05",112.8,120.8,102.4,104.0,315.0],["2022-10-06",111.2,111.2,97.6,100.8,108.0],["2022-10-07",104.08,104.08,96.0,97.6,539.0],["2022-10-10",96.0,97.6,92.8,96.0,169.0],["2022-10-11",104.0,115.2,91.2,100.0,1884.0],["2022-10-12",101.92,108.8,96.8,100.8,234.0],["2022-10-13",100.48,120.8,97.6,120.0,1560.0],["2022-10-14",121.6,121.6,107.12,109.6,571.0],["2022-10-17",119.2,121.6,112.0,121.6,193.0],["2022-10-18",118.4,128.0,106.4,124.8,124.0],["2022-10-19",126.4,126.4,116.8,121.6,86.0],["2022-10-20",127.2,136.0,116.72,130.4,141.0],["2022-10-21",135.2,135.2,118.24,134.4,99.0],["2022-10-24",129.6,134.4,104.0,134.4,49.0],["2022-10-25",132.8,139.2,132.8,137.6,180.0],["2022-10-26",132.8,143.2,132.8,141.6,329.0],["2022-10-27",140.8,148.0,140.8,145.6,294.0],["2022-10-28",140.0,147.2,140.0,147.2,114.0],["2022-10-31",144.0,146.4,141.6,142.4,46.0],["2022-11-01",141.6,154.4,140.0,153.6,336.0],["2022-11-02",152.0,158.4,148.0,156.8,141.0],["2022-11-03",158.4,167.2,148.8,160.8,424.0],["2022-11-04",161.6,162.4,144.8,156.8,163.0],["2022-11-07",157.6,161.2,152.0,160.0,134.0],["2022-11-08",152.8,160.0,151.2,152.8,66.0],["2022-11-09",152.8,153.6,137.6,138.4,223.0],["2022-11-10",155.2,156.0,149.6,156.0,211.0],["2022-11-11",152.0,178.4,152.0,178.4,561.0],["2022-11-14",179.2,181.2,160.8,163.2,304.0],["2022-11-15",156.0,184.0,156.0,181.6,700.0],["2022-11-16",152.8,188.8,152.8,181.6,318.0],["2022-11-17",169.2,196.0,168.0,186.4,609.0],["2022-11-18",188.0,198.4,186.8,195.2,141.0],["2022-11-21",199.2,248.8,195.2,236.0,2399.0],["2022-11-22",226.4,240.8,220.8,225.6,1176.0],["2022-11-23",208.48,226.4,193.6,196.8,716.0],["2022-11-25",200.0,207.76,178.4,184.0,135.0],["2022-11-28",180.0,180.0,144.0,145.6,753.0],["2022-11-29",144.8,156.0,144.0,144.8,394.0],["2022-11-30",144.0,160.0,144.0,152.8,308.0],["2022-12-01",149.6,162.0,145.6,149.6,224.0],["2022-12-02",161.6,161.6,144.0,148.0,249.0],["2022-12-05",144.0,147.6,125.6,139.2,586.0],["2022-12-06",135.2,140.8,135.2,140.0,86.0],["2022-12-07",141.6,141.6,133.6,137.6,186.0],["2022-12-08",136.0,140.0,134.4,137.6,126.0],["2022-12-09",141.6,157.6,138.0,156.8,326.0],["2022-12-12",158.4,166.4,153.6,166.4,118.0],["2022-12-13",172.0,172.0,160.8,166.4,129.0],["2022-12-14",169.6,171.2,160.0,162.4,150.0],["2022-12-15",157.6,183.2,157.6,164.0,450.0],["2022-12-16",167.2,174.4,145.6,150.4,1404.0],["2022-12-19",156.0,172.0,145.6,148.0,336.0],["2022-12-20",144.0,154.4,144.0,144.0,136.0],["2022-12-21",147.28,150.4,146.4,147.2,75.0],["2022-12-22",145.6,148.0,137.6,137.6,351.0],["2022-12-23",140.0,140.0,135.2,139.2,244.0],["2022-12-27",135.2,140.32,135.2,136.0,230.0],["2022-12-28",136.0,137.2,127.92,128.8,345.0],["2022-12-29",131.2,133.2,131.2,132.0,351.0],["2022-12-30",130.4,132.0,123.6,126.4,269.0],["2023-01-03",135.6,145.6,126.4,127.2,103.0],["2023-01-04",124.8,140.4,124.0,129.6,48.0],["2023-01-05",131.2,133.2,120.8,121.6,121.0],["2023-01-06",120.8,128.8,116.8,128.8,151.0],["2023-01-09",133.2,134.8,128.8,128.8,51.0],["2023-01-10",127.04,128.8,120.8,128.8,109.0],["2023-01-11",124.0,128.8,112.0,119.2,225.0],["2023-01-12",118.0,125.6,118.0,124.8,80.0],["2023-01-13",124.8,128.0,122.4,124.0,50.0],["2023-01-17",126.4,126.4,118.4,120.0,71.0],["2023-01-18",124.0,143.2,122.8,129.6,298.0],["2023-01-19",131.2,144.0,131.2,131.2,64.0],["2023-01-20",139.2,149.52,136.4,141.6,391.0],["2023-01-23",142.4,143.2,124.8,143.2,104.0],["2023-01-24",159.2,159.2,132.0,136.8,118.0],["2023-01-25",138.4,138.4,134.0,138.4,53.0],["2023-01-26",144.8,176.0,144.8,176.0,271.0],["2023-01-27",178.4,191.2,176.0,178.4,156.0],["2023-01-30",179.2,198.4,174.4,180.8,180.0],["2023-01-31",178.4,185.6,176.0,180.8,165.0],["2023-02-01",176.8,187.2,176.8,187.2,243.0],["2023-02-02",188.0,188.0,172.4,175.2,231.0],["2023-02-03",176.8,185.2,176.0,177.6,103.0],["2023-02-06",184.8,184.8,167.92,180.0,119.0],["2023-02-07",177.2,180.4,171.2,180.0,79.0],["2023-02-08",175.2,175.2,165.2,172.0,119.0],["2023-02-09",159.2,163.2,132.8,132.8,699.0],["2023-02-10",132.8,132.8,121.6,122.4,635.0],["2023-02-13",115.2,115.2,88.0,88.4,3470.0],["2023-02-14",92.0,97.6,76.64,79.2,7308.0],["2023-02-15",127.2,199.2,94.4,174.4,336199.0],["2023-02-16",152.0,184.0,139.2,182.4,26585.0],["2023-02-17",168.8,197.6,161.6,181.6,11068.0],["2023-02-21",183.2,200.0,168.0,200.0,4446.0],["2023-02-22",190.4,219.2,187.2,194.4,3693.0],["2023-02-23",190.4,208.0,189.6,195.2,2345.0],["2023-02-24",188.0,202.4,184.0,191.2,2735.0],["2023-02-27",188.0,196.0,176.0,190.4,1089.0],["2023-02-28",188.0,197.6,175.2,185.6,1859.0],["2023-03-01",181.6,185.6,168.0,185.6,1298.0],["2023-03-02",179.2,187.2,163.2,164.0,874.0],["2023-03-03",165.6,174.4,164.0,164.0,564.0],["2023-03-06",167.2,169.6,153.2,157.6,909.0],["2023-03-07",155.2,165.6,152.8,156.8,435.0],["2023-03-08",168.0,186.4,160.0,181.6,901.0],["2023-03-09",186.4,186.4,170.64,172.0,195.0],["2023-03-10",188.0,210.4,160.0,161.6,2135.0],["2023-03-13",158.4,183.2,156.8,182.4,294.0],["2023-03-14",178.4,212.8,178.4,206.4,1873.0],["2023-03-15",202.4,205.6,187.2,204.0,329.0],["2023-03-16",200.0,211.2,200.0,208.8,556.0],["2023-03-17",200.0,204.4,171.2,171.2,1363.0],["2023-03-20",184.8,184.8,148.4,152.8,770.0],["2023-03-21",158.4,165.6,154.4,158.4,353.0],["2023-03-22",154.4,162.4,151.92,157.6,233.0],["2023-03-23",161.6,163.2,150.4,156.0,176.0],["2023-03-24",162.4,162.4,149.6,151.2,259.0],["2023-03-27",154.4,163.2,149.6,152.0,196.0],["2023-03-28",153.6,153.6,136.0,139.2,711.0],["2023-03-29",139.2,148.8,136.8,148.8,205.0],["2023-03-30",148.0,151.2,141.6,144.0,354.0],["2023-03-31",143.2,143.2,137.6,141.6,303.0],["2023-04-03",142.4,151.2,137.6,141.6,180.0],["2023-04-04",132.8,147.2,132.16,136.0,286.0],["2023-04-05",137.6,142.4,123.2,128.0,156.0],["2023-04-06",129.6,133.6,121.2,132.8,73.0],["2023-04-10",136.8,140.4,130.0,132.8,145.0],["2023-04-11",136.0,144.0,136.0,138.4,35.0],["2023-04-12",138.4,143.52,136.0,136.8,86.0],["2023-04-13",136.8,153.6,130.4,138.4,600.0],["2023-04-14",141.6,141.6,129.6,131.2,94.0],["2023-04-17",132.0,160.0,130.4,154.4,896.0],["2023-04-18",154.4,172.0,137.6,144.0,843.0],["2023-04-19",144.0,144.0,136.8,142.4,31.0],["2023-04-20",142.4,147.2,132.0,147.2,93.0],["2023-04-21",140.0,151.2,138.4,148.8,125.0],["2023-04-24",145.6,156.8,145.6,152.8,199.0],["2023-04-25",152.8,160.0,144.8,148.0,248.0],["2023-04-26",151.2,160.0,146.0,156.0,298.0],["2023-04-27",158.4,184.0,140.8,145.6,2476.0],["2023-04-28",141.6,152.0,136.8,148.0,250.0],["2023-05-01",152.0,152.0,145.04,150.4,108.0],["2023-05-02",146.4,152.8,144.96,146.4,80.0],["2023-05-03",148.0,149.6,144.0,147.2,109.0],["2023-05-04",147.2,153.6,144.8,151.2,108.0],["2023-05-05",156.0,156.0,140.8,144.8,195.0],["2023-05-08",141.6,163.2,141.6,149.6,359.0],["2023-05-09",148.0,160.4,143.6,152.0,163.0],["2023-05-10",152.8,152.8,145.6,150.4,154.0],["2023-05-11",151.2,152.0,144.8,145.6,303.0],["2023-05-12",156.8,161.52,141.6,141.6,210.0],["2023-05-15",150.8,150.8,140.0,144.0,314.0],["2023-05-16",141.2,142.32,135.36,136.0,130.0],["2023-05-17",139.2,140.8,132.8,137.6,114.0],["2023-05-18",148.8,148.8,138.4,143.2,235.0],["2023-05-19",144.0,144.0,132.8,140.0,191.0],["2023-05-22",138.4,138.4,128.0,129.6,809.0],["2023-05-23",100.0,112.0,100.0,101.6,2118.0],["2023-05-24",107.2,107.2,99.2,100.0,561.0],["2023-05-25",100.8,100.8,92.0,92.0,333.0],["2023-05-26",92.0,93.2,80.8,90.4,834.0],["2023-05-30",91.2,94.4,89.2,93.6,118.0],["2023-05-31",88.0,93.6,88.0,92.8,193.0],["2023-06-01",91.2,92.8,84.8,88.0,289.0],["2023-06-02",87.2,87.2,84.0,85.6,314.0],["2023-06-05",83.2,88.0,81.6,81.6,269.0],["2023-06-06",92.0,109.6,72.0,72.88,5758.0],["2023-06-07",73.6,79.28,64.08,67.2,1680.0],["2023-06-08",67.2,76.0,67.2,69.76,593.0],["2023-06-09",67.68,68.0,61.68,64.0,1156.0],["2023-06-12",62.4,63.2,60.8,62.4,545.0],["2023-06-13",60.0,60.8,48.0,49.6,5456.0],["2023-06-14",20.8,24.8,20.0,23.36,132741.0],["2023-06-15",24.8,27.12,22.08,27.12,109616.0],["2023-06-16",26.32,26.32,24.0,24.8,21125.0],["2023-06-20",24.8,24.8,21.6,23.2,18316.0],["2023-06-21",21.68,26.08,20.48,25.76,25006.0],["2023-06-22",24.72,24.72,22.4,23.84,5901.0],["2023-06-23",23.12,25.36,22.4,25.36,24471.0],["2023-06-26",25.84,25.84,23.2,23.52,4645.0],["2023-06-27",24.72,24.72,21.84,23.04,6016.0],["2023-06-28",22.56,23.44,21.84,22.4,4626.0],["2023-06-29",22.8,22.88,21.84,22.8,4061.0],["2023-06-30",22.16,23.2,21.84,22.0,2679.0],["2023-07-03",23.28,25.6,22.72,24.72,21539.0],["2023-07-05",24.4,24.64,23.12,23.2,5718.0],["2023-07-06",22.72,23.92,22.56,23.12,3149.0],["2023-07-07",23.12,23.92,22.56,23.12,3105.0],["2023-07-10",22.48,25.6,22.48,23.92,12823.0],["2023-07-11",24.0,24.8,23.44,23.84,5308.0],["2023-07-12",23.84,26.4,23.28,24.4,5295.0],["2023-07-13",24.96,26.48,24.4,26.0,13339.0],["2023-07-14",26.32,26.72,24.16,24.24,4678.0],["2023-07-17",24.8,25.2,23.2,23.2,3948.0],["2023-07-18",24.0,26.0,23.68,24.0,6105.0],["2023-07-19",24.0,24.8,23.6,24.4,2644.0],["2023-07-20",24.0,24.8,23.84,24.4,1870.0],["2023-07-21",24.16,25.6,24.08,24.88,1836.0],["2023-07-24",24.8,24.8,23.28,23.28,2805.0],["2023-07-25",23.92,23.92,22.4,23.04,3145.0],["2023-07-26",23.2,23.84,23.04,23.76,3031.0],["2023-07-27",23.68,24.0,22.48,22.56,2088.0],["2023-07-28",22.4,23.76,22.4,23.2,2204.0],["2023-07-31",22.48,24.4,22.4,24.32,8784.0],["2023-08-01",24.32,25.36,23.92,24.4,3776.0],["2023-08-02",23.84,24.72,23.28,23.76,1306.0],["2023-08-03",24.0,24.8,22.8,23.52,4613.0],["2023-08-04",24.72,24.72,23.2,24.4,2063.0],["2023-08-07",24.72,24.72,23.2,23.28,1086.0],["2023-08-08",23.2,24.8,23.2,23.2,29134.0],["2023-08-09",22.4,22.72,18.8,19.04,12489.0],["2023-08-10",19.92,20.8,18.8,18.8,4519.0],["2023-08-11",20.0,20.72,18.4,20.0,4684.0],["2023-08-14",20.0,20.64,18.0,19.36,3895.0],["2023-08-15",18.8,19.6,16.08,16.8,5974.0],["2023-08-16",16.8,17.6,16.08,16.16,4525.0],["2023-08-17",16.64,18.24,16.16,17.6,4294.0],["2023-08-18",16.8,19.2,16.8,19.2,2670.0],["2023-08-21",19.6,20.24,18.8,20.0,3731.0],["2023-08-22",19.28,21.52,19.28,21.52,11851.0],["2023-08-23",21.28,22.0,20.88,22.0,3709.0],["2023-08-24",20.8,23.12,20.8,22.8,2528.0],["2023-08-25",23.2,23.2,18.72,22.24,2908.0],["2023-08-28",23.2,23.52,20.88,22.4,3109.0],["2023-08-29",22.4,22.4,20.8,22.16,1028.0],["2023-08-30",22.4,23.2,21.2,22.4,3030.0],["2023-08-31",22.4,22.8,21.6,22.8,1960.0],["2023-09-01",22.4,23.76,21.76,22.48,1445.0],["2023-09-05",22.4,23.92,20.08,23.2,2939.0],["2023-09-06",23.76,23.76,20.8,21.84,1181.0],["2023-09-07",22.8,22.8,20.8,21.28,844.0],["2023-09-08",21.28,22.32,19.68,21.04,3335.0],["2023-09-11",14.88,15.12,11.44,11.52,58884.0],["2023-09-12",19.12,24.0,14.48,14.48,679869.0],["2023-09-13",16.0,16.64,13.68,16.0,83960.0],["2023-09-14",15.04,15.92,13.6,15.92,23063.0],["2023-09-15",15.04,15.44,14.0,15.2,16289.0],["2023-09-18",14.32,14.8,13.76,14.4,8193.0],["2023-09-19",14.0,14.4,13.28,14.08,7360.0],["2023-09-20",14.4,14.72,12.56,12.8,5836.0],["2023-09-21",13.2,13.2,12.0,12.24,5609.0],["2023-09-22",12.8,12.8,12.24,12.72,3435.0],["2023-09-25",12.0,12.72,12.0,12.24,3826.0],["2023-09-26",12.24,12.4,12.0,12.32,3299.0],["2023-09-27",12.24,12.56,12.0,12.4,2524.0],["2023-09-28",12.0,12.8,12.0,12.4,3543.0],["2023-09-29",12.8,12.8,12.32,12.4,3689.0],["2023-10-02",12.8,12.8,11.6,12.0,3954.0],["2023-10-03",12.0,12.72,11.6,12.64,2973.0],["2023-10-04",12.72,12.72,11.84,12.4,2168.0],["2023-10-05",11.92,12.48,11.76,11.92,820.0],["2023-10-06",11.6,12.64,11.6,12.24,6205.0],["2023-10-09",11.84,12.48,11.6,12.16,1609.0],["2023-10-10",11.44,12.16,11.44,12.16,1476.0],["2023-10-11",11.76,13.6,11.76,12.64,11774.0],["2023-10-12",13.52,13.52,12.24,12.8,5224.0],["2023-10-13",13.36,13.44,12.56,13.12,9655.0],["2023-10-16",14.4,14.4,12.8,13.12,5551.0],["2023-10-17",13.2,13.36,12.48,12.88,2829.0],["2023-10-18",12.88,13.28,11.68,12.08,5423.0],["2023-10-19",11.92,12.16,11.36,12.0,4575.0],["2023-10-20",11.84,12.0,11.44,11.76,1400.0],["2023-10-23",11.44,11.84,11.04,11.68,2998.0],["2023-10-24",11.36,12.32,11.04,11.2,4716.0],["2023-10-25",10.96,11.2,10.48,10.56,3011.0],["2023-10-26",10.48,11.36,10.48,10.88,7159.0],["2023-10-27",11.2,11.36,10.48,10.56,2254.0],["2023-10-30",10.64,11.2,10.56,10.88,1324.0],["2023-10-31",10.64,11.12,10.48,11.12,2781.0],["2023-11-01",11.12,11.36,6.16,6.8,24704.0],["2023-11-02",7.2,7.52,6.56,6.8,13025.0],["2023-11-03",11.44,11.84,8.48,10.16,5122150.0],["2023-11-06",9.92,19.92,9.28,16.0,3809638.0],["2023-11-07",14.48,22.16,14.4,18.96,1513450.0],["2023-11-08",19.84,37.6,18.88,28.4,4410550.0],["2023-11-09",27.52,28.08,20.24,23.92,398013.0],["2023-11-10",24.88,25.92,19.04,19.28,203463.0],["2023-11-13",20.56,28.0,20.0,24.4,294700.0],["2023-11-14",24.96,28.0,22.8,25.12,194913.0],["2023-11-15",24.72,24.72,21.68,22.0,64813.0],["2023-11-16",22.32,22.32,18.72,19.68,32875.0],["2023-11-17",19.52,19.64,14.4,15.92,65213.0],["2023-11-20",15.28,17.36,15.12,15.52,26588.0],["2023-11-21",16.32,17.68,15.44,16.64,35725.0],["2023-11-22",16.96,17.6,15.68,16.16,22875.0],["2023-11-24",16.0,16.8,15.792,16.0,5938.0],["2023-11-27",16.0,16.608,15.52,15.68,6825.0],["2023-11-28",15.2,15.92,14.16,15.28,16125.0],["2023-11-29",15.36,15.84,14.4,15.0,7125.0],["2023-11-30",14.96,15.76,14.56,15.6,5400.0],["2023-12-01",15.84,20.0,15.2,17.12,46750.0],["2023-12-04",17.6,18.0,14.64,15.76,21338.0],["2023-12-05",15.76,15.84,15.44,15.76,2888.0],["2023-12-06",15.28,15.6,14.16,14.8,10650.0],["2023-12-07",14.08,14.56,13.04,13.28,9488.0],["2023-12-08",12.96,13.6,12.6,12.8,6013.0],["2023-12-11",12.48,12.72,10.96,10.96,6525.0],["2023-12-12",12.08,12.08,10.88,11.28,6188.0],["2023-12-13",11.52,11.68,9.92,10.32,12325.0],["2023-12-14",10.08,11.2,10.08,10.88,4225.0],["2023-12-15",10.64,11.016,9.12,9.52,7213.0],["2023-12-18",10.4,10.4,9.6,10.0,3238.0],["2023-12-19",9.84,11.2,9.84,10.96,10063.0],["2023-12-20",10.64,11.04,9.76,10.16,4825.0],["2023-12-21",10.16,15.52,10.16,14.8,34163.0],["2023-12-22",14.4,17.192,14.24,14.48,21325.0],["2023-12-26",14.48,14.56,13.04,13.2,5313.0],["2023-12-27",13.2,13.2,12.024,12.4,4313.0],["2023-12-28",13.28,14.08,12.56,13.44,4663.0],["2023-12-29",13.24,13.68,12.64,12.64,1775.0],["2024-01-02",12.48,13.768,12.4,12.4,3075.0],["2024-01-03",12.4,12.96,11.84,12.64,3675.0],["2024-01-04",11.52,12.72,11.52,11.76,2988.0],["2024-01-05",11.76,13.2,11.76,12.8,1213.0],["2024-01-08",12.72,12.768,11.976,12.16,2438.0],["2024-01-09",12.152,12.664,11.84,12.4,688.0],["2024-01-10",12.48,12.64,11.84,12.4,938.0],["2024-01-11",11.76,12.96,11.76,12.0,3750.0],["2024-01-12",12.64,12.64,12.0,12.56,1138.0],["2024-01-16",12.32,12.64,12.16,12.64,313.0],["2024-01-17",12.96,12.96,11.92,11.92,975.0],["2024-01-18",12.4,12.64,11.448,11.76,2125.0],["2024-01-19",11.6,11.904,10.88,10.96,1338.0],["2024-01-22",11.52,11.52,10.96,11.04,3188.0],["2024-01-23",11.04,11.44,10.568,10.88,2263.0],["2024-01-24",10.64,10.96,10.56,10.96,375.0],["2024-01-25",10.56,11.36,9.52,10.64,2000.0],["2024-01-26",10.56,10.56,9.76,10.144,400.0],["2024-01-29",9.76,11.12,9.44,10.0,725.0],["2024-01-30",10.16,10.4,9.68,9.84,713.0],["2024-01-31",9.6,10.4,9.52,10.24,4888.0],["2024-02-01",9.92,10.24,9.76,9.84,188.0],["2024-02-02",9.84,10.16,9.216,9.28,2300.0],["2024-02-05",9.2,9.68,9.2,9.28,975.0],["2024-02-06",9.2,10.24,9.2,9.2,2288.0],["2024-02-07",9.84,10.048,9.2,9.68,1200.0],["2024-02-08",8.96,9.44,8.8,9.04,838.0],["2024-02-09",9.032,9.688,8.8,8.8,1063.0],["2024-02-12",9.2,9.272,8.4,9.176,3050.0],["2024-02-13",9.12,9.2,8.8,8.88,3225.0],["2024-02-14",8.64,13.44,8.64,10.4,110613.0],["2024-02-15",9.36,10.952,9.2,10.16,10963.0],["2024-02-16",10.0,11.68,9.6,9.76,25863.0],["2024-02-20",10.16,10.32,8.64,8.64,5475.0],["2024-02-21",8.96,9.2,8.56,9.04,2938.0],["2024-02-22",8.56,9.28,8.48,8.64,2900.0],["2024-02-23",8.56,8.944,8.096,8.24,2488.0],["2024-02-26",8.16,9.728,8.16,8.96,3700.0],["2024-02-27",8.8,9.48,8.456,8.48,2025.0],["2024-02-28",8.8,11.44,8.8,10.0,13775.0],["2024-02-29",9.76,10.408,8.72,8.96,2225.0],["2024-03-01",9.68,10.0,9.36,10.0,1163.0],["2024-03-04",9.68,10.24,9.36,9.36,2975.0],["2024-03-05",10.08,10.08,9.4,10.0,1038.0],["2024-03-06",9.68,10.32,9.6,9.68,2100.0],["2024-03-07",10.4,11.192,8.96,10.48,7475.0],["2024-03-08",10.32,11.04,10.04,10.64,2450.0],["2024-03-11",10.64,12.712,10.4,11.44,6713.0],["2024-03-12",11.28,12.16,10.96,11.6,75138.0],["2024-03-13",12.96,13.68,8.88,8.96,1495138.0],["2024-03-14",8.4,9.76,8.32,9.12,58463.0],["2024-03-15",8.48,9.2,8.4,9.12,28150.0],["2024-03-18",8.56,9.12,8.016,8.64,18725.0],["2024-03-19",8.48,8.64,7.2,8.0,19800.0],["2024-03-20",8.0,8.32,7.6,8.24,8525.0],["2024-03-21",8.0,8.56,8.0,8.4,6638.0],["2024-03-22",8.24,8.32,8.0,8.24,2563.0],["2024-03-25",8.24,8.24,7.84,7.88,8313.0],["2024-03-26",8.08,8.24,7.32,7.64,26975.0],["2024-03-27",7.76,7.76,6.648,7.2,12800.0],["2024-03-28",7.2,7.6,7.2,7.6,5425.0],["2024-04-01",7.6,7.6,7.304,7.44,1925.0],["2024-04-02",7.6,7.904,7.28,7.616,7688.0],["2024-04-03",7.592,7.664,7.28,7.6,1675.0],["2024-04-04",7.76,7.76,7.28,7.288,1950.0],["2024-04-05",7.584,7.584,7.208,7.44,2738.0],["2024-04-08",7.52,7.576,6.928,6.928,12100.0],["2024-04-09",7.12,7.328,6.96,7.2,3425.0],["2024-04-10",7.12,7.144,6.8,7.144,4213.0],["2024-04-11",7.28,7.28,6.96,6.968,2713.0],["2024-04-12",7.28,7.28,6.4,6.408,5288.0],["2024-04-15",6.4,6.568,5.68,5.808,4913.0],["2024-04-16",5.76,7.2,5.76,6.312,3713.0],["2024-04-17",6.024,6.8,5.92,6.16,1050.0],["2024-04-18",6.16,6.4,6.0,6.0,1213.0],["2024-04-19",5.912,6.4,5.784,5.864,3875.0],["2024-04-22",6.184,6.24,5.92,5.92,2475.0],["2024-04-23",5.68,5.92,5.68,5.68,2413.0],["2024-04-24",5.856,6.12,5.76,6.12,1000.0],["2024-04-25",6.0,6.08,5.832,5.84,1338.0],["2024-04-26",6.0,6.08,5.68,6.016,3588.0],["2024-04-29",5.928,6.16,5.84,5.896,1063.0],["2024-04-30",5.776,6.24,5.776,6.04,1800.0],["2024-05-01",6.08,6.232,6.08,6.232,1838.0],["2024-05-02",6.4,6.56,6.08,6.48,3038.0],["2024-05-03",6.56,6.96,6.48,6.8,2050.0],["2024-05-06",6.8,6.944,6.64,6.728,2038.0],["2024-05-07",6.72,7.16,6.72,6.8,1413.0],["2024-05-08",6.8,6.96,6.744,6.88,1638.0],["2024-05-09",6.4,6.8,6.4,6.72,938.0],["2024-05-10",6.72,7.2,6.72,7.112,3800.0],["2024-05-13",6.784,7.36,6.56,7.032,6500.0],["2024-05-14",7.2,7.84,7.2,7.84,9025.0],["2024-05-15",7.2,7.36,6.24,6.96,5550.0],["2024-05-16",6.88,7.336,6.88,7.0,1088.0],["2024-05-17",6.96,7.136,5.856,6.832,2125.0],["2024-05-20",6.296,7.016,6.16,6.4,2988.0],["2024-05-21",6.232,6.32,5.6,6.056,4613.0],["2024-05-22",5.92,6.056,5.84,5.984,1113.0],["2024-05-23",5.608,5.992,5.608,5.984,2713.0],["2024-05-24",5.984,5.984,5.824,5.944,800.0],["2024-05-28",5.944,5.944,5.6,5.76,3575.0],["2024-05-29",5.68,5.968,5.52,5.76,3450.0],["2024-05-30",5.688,5.84,5.56,5.608,3138.0],["2024-05-31",5.608,5.864,5.608,5.608,575.0],["2024-06-03",5.608,5.704,5.544,5.64,900.0],["2024-06-04",5.208,5.64,5.2,5.592,1175.0],["2024-06-05",5.6,5.68,5.28,5.544,1663.0],["2024-06-06",5.44,5.76,4.48,5.296,6238.0],["2024-06-07",5.52,5.52,4.8,5.12,1200.0],["2024-06-10",5.44,5.44,5.12,5.152,1713.0],["2024-06-11",5.04,5.52,4.88,5.28,2825.0],["2024-06-12",5.2,5.384,5.12,5.12,1413.0],["2024-06-13",5.36,5.36,4.88,4.92,2288.0],["2024-06-14",4.96,5.04,4.96,4.96,763.0],["2024-06-17",4.88,5.08,4.736,4.968,1938.0],["2024-06-18",5.04,5.04,4.64,4.728,2500.0],["2024-06-20",4.952,4.952,4.488,4.64,2325.0],["2024-06-21",4.56,4.56,4.408,4.56,4225.0],["2024-06-24",4.48,4.488,4.4,4.488,1550.0],["2024-06-25",4.696,4.888,4.48,4.792,3825.0],["2024-06-26",5.0,5.0,4.808,4.88,563.0],["2024-06-27",4.96,4.96,4.88,4.88,1038.0],["2024-06-28",4.88,4.88,4.8,4.88,6650.0],["2024-07-01",5.096,5.896,4.88,5.76,7950.0],["2024-07-02",5.88,5.96,5.424,5.664,4450.0],["2024-07-03",5.64,6.32,5.528,6.04,9763.0],["2024-07-05",6.0,6.16,5.92,5.96,1363.0],["2024-07-08",6.24,6.24,5.96,6.08,3975.0],["2024-07-09",6.28,6.28,6.0,6.232,1063.0],["2024-07-10",6.296,6.296,6.08,6.08,1663.0],["2024-07-11",5.76,6.344,5.76,6.04,6838.0],["2024-07-12",6.04,6.4,5.88,6.168,35575.0],["2024-07-15",5.704,6.0,5.52,5.88,3938.0],["2024-07-16",5.76,5.8,5.6,5.704,1425.0],["2024-07-17",5.912,5.92,5.304,5.304,5813.0],["2024-07-18",5.464,5.6,5.168,5.168,2313.0],["2024-07-19",5.2,5.336,5.2,5.208,413.0],["2024-07-22",5.352,5.352,5.08,5.08,1300.0],["2024-07-23",5.344,5.344,5.2,5.2,1025.0],["2024-07-24",5.128,5.192,4.68,5.04,6963.0],["2024-07-25",5.04,5.08,4.736,4.928,9263.0],["2024-07-26",4.928,5.2,4.736,5.104,6125.0],["2024-07-29",5.12,5.12,4.4,4.616,6663.0],["2024-07-30",4.8,4.8,4.56,4.712,9338.0],["2024-07-31",4.64,4.8,4.48,4.68,17563.0],["2024-08-01",4.584,4.72,4.456,4.584,2475.0],["2024-08-02",4.456,4.72,4.456,4.512,4888.0],["2024-08-05",4.392,4.48,4.24,4.336,3888.0],["2024-08-06",4.336,4.552,4.336,4.552,375.0],["2024-08-07",4.4,4.64,4.264,4.376,2338.0],["2024-08-08",4.4,4.752,4.328,4.752,11238.0],["2024-08-09",4.48,4.72,4.176,4.72,2850.0],["2024-08-12",4.48,4.792,4.48,4.72,2475.0],["2024-08-13",5.04,5.04,4.56,4.68,6750.0],["2024-08-14",4.328,4.56,2.8,3.72,19463.0],["2024-08-15",3.872,3.872,3.6,3.616,1675.0],["2024-08-16",3.68,3.68,3.376,3.488,1063.0],["2024-08-19",3.488,3.6,3.472,3.512,3288.0],["2024-08-20",3.52,4.0,3.52,3.816,7900.0],["2024-08-21",3.736,4.0,3.68,4.0,6138.0],["2024-08-22",4.16,4.56,4.0,4.28,6288.0],["2024-08-23",4.312,4.496,4.032,4.32,5350.0],["2024-08-26",4.52,4.52,3.92,4.16,2688.0],["2024-08-27",4.16,4.392,4.16,4.392,725.0],["2024-08-28",3.84,4.16,3.84,4.08,3075.0],["2024-08-29",4.0,4.24,4.0,4.168,1800.0],["2024-08-30",4.168,4.168,3.76,3.92,3525.0],["2024-09-03",4.0,4.0,3.76,3.848,4725.0],["2024-09-04",3.632,4.04,3.2,3.512,160638.0],["2024-09-05",3.68,5.0,3.44,4.832,172175.0],["2024-09-06",4.86,5.5,3.36,3.92,393500.0],["2024-09-09",3.55,3.87,2.88,3.21,179300.0],["2024-09-10",3.11,3.203,2.96,3.14,61900.0],["2024-09-11",3.12,3.2,2.9,3.06,53700.0],["2024-09-12",7.2,9.62,3.82,4.4,37169200.0],["2024-09-13",12.8,15.788,7.2,7.55,24784600.0],["2024-09-16",8.03,9.35,7.25,7.71,5529300.0],["2024-09-17",6.8,7.12,6.1,6.25,1862700.0],["2024-09-18",5.41,5.75,4.8,5.25,1419800.0],["2024-09-19",5.56,5.75,4.71,5.03,4332600.0],["2024-09-20",6.79,7.51,4.97,5.47,13179200.0],["2024-09-23",4.92,5.0,4.165,4.69,1604000.0],["2024-09-24",4.32,4.39,4.01,4.02,760200.0],["2024-09-25",4.84,5.95,4.55,5.39,23751700.0],["2024-09-26",4.82,5.07,4.6,4.89,1173400.0],["2024-09-27",4.75,4.86,4.6,4.6,518900.0],["2024-09-30",4.54,4.54,4.21,4.24,406300.0],["2024-10-01",4.27,4.5,3.94,4.33,627200.0],["2024-10-02",4.23,4.6,4.15,4.28,520200.0],["2024-10-03",4.19,4.319,4.07,4.11,401600.0],["2024-10-04",4.07,4.25,3.82,4.24,413300.0],["2024-10-07",4.02,4.12,3.87,3.91,292000.0],["2024-10-08",3.92,3.97,3.68,3.77,321500.0],["2024-10-09",3.67,3.84,3.57,3.67,213100.0],["2024-10-10",3.6,3.74,3.5,3.6,251900.0],["2024-10-11",3.63,3.92,3.35,3.56,304300.0],["2024-10-14",3.46,3.54,3.37,3.4,219400.0],["2024-10-15",3.41,3.68,3.41,3.42,613900.0],["2024-10-16",3.35,3.559,3.3,3.5,375900.0],["2024-10-17",3.43,3.55,3.38,3.43,3958500.0],["2024-10-18",4.5,4.57,3.71,4.14,9198900.0],["2024-10-21",3.94,4.25,3.74,4.12,877700.0],["2024-10-22",4.13,4.19,3.93,4.05,381600.0],["2024-10-23",3.96,4.04,3.78,3.93,322100.0],["2024-10-24",3.81,3.959,3.64,3.66,308100.0],["2024-10-25",3.65,3.759,3.58,3.62,255500.0],["2024-10-28",3.72,3.73,3.59,3.62,192000.0],["2024-10-29",3.59,3.63,3.48,3.49,164800.0],["2024-10-30",3.46,3.5,3.222,3.26,2452400.0],["2024-10-31",3.86,4.12,3.551,3.93,20891200.0],["2024-11-01",3.78,3.93,3.635,3.75,808700.0],["2024-11-04",3.72,3.72,3.41,3.43,455500.0],["2024-11-05",3.47,3.6,3.37,3.49,236800.0],["2024-11-06",3.52,3.55,3.38,3.38,196000.0],["2024-11-07",3.35,3.45,3.32,3.39,172800.0],["2024-11-08",3.31,3.43,3.22,3.33,212200.0],["2024-11-11",3.25,3.52,3.25,3.46,261700.0],["2024-11-12",3.38,3.57,3.38,3.44,268300.0],["2024-11-13",3.46,3.46,3.22,3.3,398000.0],["2024-11-14",3.0,3.0,2.65,2.81,429700.0],["2024-11-15",2.69,2.77,2.611,2.71,145000.0],["2024-11-18",2.7,2.761,2.46,2.49,175000.0],["2024-11-19",2.45,2.57,2.4,2.54,127600.0],["2024-11-20",2.57,2.57,2.46,2.53,99900.0],["2024-11-21",2.58,2.66,2.48,2.63,142200.0],["2024-11-22",2.53,2.59,2.53,2.54,70000.0],["2024-11-25",2.54,2.55,2.43,2.52,92900.0],["2024-11-26",2.51,2.51,2.344,2.4,164000.0],["2024-11-27",2.33,2.37,2.2,2.34,173400.0],["2024-11-29",2.28,2.33,2.27,2.29,61900.0],["2024-12-02",2.29,2.311,2.23,2.28,99600.0],["2024-12-03",2.26,2.269,2.13,2.2,190100.0],["2024-12-04",2.21,2.24,2.141,2.19,97700.0],["2024-12-05",2.19,2.24,2.09,2.21,152100.0],["2024-12-06",2.18,2.24,2.165,2.18,124600.0],["2024-12-09",2.21,2.3,2.115,2.12,242300.0],["2024-12-10",2.13,2.21,1.86,2.14,401600.0],["2024-12-11",2.05,2.13,2.002,2.08,106800.0],["2024-12-12",2.04,2.1,2.03,2.05,36700.0],["2024-12-13",2.02,2.058,1.955,1.96,203200.0],["2024-12-16",1.94,2.0,1.91,1.94,225400.0],["2024-12-17",1.91,1.969,1.82,1.91,179900.0],["2024-12-18",1.91,1.96,1.84,1.85,99200.0],["2024-12-19",1.84,1.95,1.81,1.92,262900.0],["2024-12-20",1.95,1.97,1.84,1.84,259800.0],["2024-12-23",1.8,1.84,1.72,1.74,118500.0],["2024-12-24",1.71,1.79,1.67,1.78,81300.0],["2024-12-26",1.74,1.79,1.74,1.76,110000.0],["2024-12-27",1.76,1.88,1.68,1.81,218100.0],["2024-12-30",1.78,1.96,1.72,1.91,241700.0],["2024-12-31",1.89,1.92,1.82,1.88,214400.0],["2025-01-02",1.94,2.18,1.94,2.15,419200.0],["2025-01-03",2.23,2.25,2.05,2.18,212900.0],["2025-01-06",2.17,2.299,2.17,2.2,116400.0],["2025-01-07",2.19,2.25,2.01,2.105,64700.0],["2025-01-08",2.06,2.084,1.85,1.85,147800.0],["2025-01-10",1.86,1.89,1.77,1.84,72000.0],["2025-01-13",1.81,1.858,1.69,1.73,86600.0],["2025-01-14",1.72,1.79,1.65,1.67,95600.0],["2025-01-15",1.68,1.739,1.66,1.69,107000.0],["2025-01-16",1.79,1.79,1.7,1.78,100800.0],["2025-01-17",1.75,1.81,1.75,1.79,38600.0],["2025-01-21",1.81,1.81,1.68,1.78,143000.0],["2025-01-22",1.76,1.87,1.76,1.81,92500.0],["2025-01-23",1.82,1.84,1.751,1.8,65400.0],["2025-01-24",1.727,1.8,1.71,1.76,130300.0],["2025-01-27",1.74,1.74,1.54,1.63,166900.0],["2025-01-28",1.625,1.685,1.56,1.67,73400.0],["2025-01-29",1.67,1.67,1.517,1.625,79700.0],["2025-01-30",1.62,1.63,1.562,1.61,24100.0],["2025-01-31",1.641,1.72,1.57,1.62,87800.0],["2025-02-03",1.598,1.598,1.49,1.59,88000.0],["2025-02-04",1.59,1.62,1.5,1.55,85800.0],["2025-02-05",1.57,1.595,1.52,1.55,77000.0],["2025-02-06",1.54,1.58,1.46,1.539,73300.0],["2025-02-07",1.54,1.54,1.48,1.49,73700.0],["2025-02-10",1.48,1.48,1.4,1.455,59300.0],["2025-02-11",1.46,1.46,1.35,1.39,77100.0],["2025-02-12",1.39,1.465,1.37,1.44,53800.0],["2025-02-13",1.46,1.478,1.37,1.46,56300.0],["2025-02-14",1.47,1.48,1.41,1.46,38000.0],["2025-02-18",1.48,1.585,1.41,1.53,336400.0],["2025-02-19",1.59,1.59,1.42,1.45,194900.0],["2025-02-20",1.43,1.49,1.4,1.46,74100.0],["2025-02-21",1.45,1.48,1.36,1.39,66500.0],["2025-02-24",1.37,1.41,1.33,1.33,86900.0],["2025-02-25",1.39,1.39,1.13,1.311,101700.0],["2025-02-26",1.29,1.42,1.28,1.42,49200.0],["2025-02-27",1.42,1.42,1.39,1.39,29700.0],["2025-02-28",1.35,1.4,1.31,1.34,33900.0],["2025-03-03",1.34,1.34,1.25,1.26,36600.0],["2025-03-04",1.2,1.31,1.15,1.26,32300.0],["2025-03-05",1.25,1.32,1.25,1.3,18600.0],["2025-03-06",1.28,1.36,1.28,1.36,31500.0],["2025-03-07",1.32,1.35,1.28,1.3,29900.0],["2025-03-10",1.31,1.31,1.23,1.25,4159100.0],["2025-03-11",1.82,2.0,1.48,1.51,42851000.0],["2025-03-12",1.09,1.22,1.07,1.11,1952000.0],["2025-03-13",1.09,1.09,1.01,1.04,461600.0],["2025-03-14",1.0,1.0,0.95,0.986,387600.0],["2025-03-17",0.97,1.137,0.97,1.12,444600.0],["2025-03-18",1.09,1.19,1.04,1.14,254100.0],["2025-03-19",1.17,1.23,1.13,1.18,152600.0],["2025-03-20",1.2,1.2,1.09,1.11,155200.0],["2025-03-21",0.98,1.08,0.98,1.0,154400.0],["2025-03-24",0.99,1.0,0.91,0.978,18158900.0],["2025-03-25",4.31,5.85,3.27,3.75,291731100.0],["2025-03-26",3.15,3.2,2.36,2.42,18117800.0],["2025-03-27",2.62,3.26,2.615,2.8,41347300.0],["2025-03-28",2.5,2.8,2.01,2.47,5225000.0],["2025-03-31",2.3,2.58,2.04,2.11,2860500.0],["2025-04-01",2.12,2.14,1.61,1.69,2585300.0],["2025-04-02",1.61,1.75,1.435,1.47,1582200.0],["2025-04-03",1.35,1.47,1.29,1.33,772500.0],["2025-04-04",1.28,1.33,1.15,1.2,872300.0],["2025-04-07",1.2,1.3,1.09,1.16,812400.0],["2025-04-08",1.2,1.248,1.041,1.09,918700.0],["2025-04-09",1.12,1.27,1.08,1.15,1691700.0],["2025-04-10",1.15,1.2,1.031,1.09,734600.0],["2025-04-11",1.13,1.17,1.09,1.11,484200.0],["2025-04-14",1.11,1.14,1.1,1.14,363700.0],["2025-04-15",1.13,1.17,1.11,1.13,298400.0],["2025-04-16",1.08,1.12,1.07,1.08,313300.0],["2025-04-17",1.11,1.19,1.08,1.12,277400.0],["2025-04-21",1.11,1.13,1.06,1.12,540600.0],["2025-04-22",1.1,1.18,1.09,1.12,369700.0],["2025-04-23",1.13,1.18,1.1,1.12,391400.0],["2025-04-24",1.13,1.16,1.1,1.15,476600.0],["2025-04-25",1.17,1.22,1.14,1.17,283400.0],["2025-04-28",1.18,1.21,1.145,1.19,381600.0],["2025-04-29",1.15,1.23,1.15,1.15,288200.0],["2025-04-30",1.15,1.19,1.13,1.16,291200.0],["2025-05-01",1.17,1.19,1.15,1.18,174100.0],["2025-05-02",1.19,1.2,1.14,1.17,359700.0],["2025-05-05",1.14,1.16,1.13,1.15,128100.0],["2025-05-06",1.125,1.145,1.09,1.1,155900.0],["2025-05-07",1.11,1.113,1.07,1.09,259400.0],["2025-05-08",1.07,1.12,1.06,1.11,558800.0],["2025-05-09",1.11,1.16,1.11,1.13,280400.0],["2025-05-12",1.14,1.35,1.13,1.31,1279500.0],["2025-05-13",1.28,1.31,1.21,1.24,570200.0],["2025-05-14",1.15,1.2,1.11,1.11,392100.0],["2025-05-15",1.11,1.144,1.08,1.1,245900.0],["2025-05-16",1.09,1.14,1.09,1.11,131400.0],["2025-05-19",1.12,1.14,1.1,1.12,126700.0],["2025-05-20",1.11,1.19,1.11,1.17,201500.0],["2025-05-21",1.14,1.19,1.12,1.13,142100.0],["2025-05-22",1.11,1.14,1.1,1.1,190900.0],["2025-05-23",1.08,1.12,1.08,1.11,125800.0],["2025-05-27",1.11,1.12,1.1,1.11,103200.0],["2025-05-28",1.1,1.12,1.09,1.1,154500.0],["2025-05-29",1.09,1.12,1.09,1.1,91800.0],["2025-05-30",1.1,1.11,1.05,1.08,213100.0],["2025-06-02",1.08,1.09,1.06,1.08,66700.0],["2025-06-03",1.06,1.08,1.035,1.06,239500.0],["2025-06-04",1.06,1.07,1.05,1.05,83200.0],["2025-06-05",1.03,1.06,0.98,1.02,359300.0],["2025-06-06",1.01,1.04,0.99,1.0,150300.0],["2025-06-09",1.0,1.01,0.981,1.005,192500.0],["2025-06-10",0.98,1.0,0.96,0.999,170700.0],["2025-06-11",1.0,1.0,0.965,0.984,142700.0],["2025-06-12",0.984,0.984,0.92,0.94,263900.0],["2025-06-13",0.928,0.94,0.859,0.88,287400.0],["2025-06-16",0.882,0.9,0.85,0.882,160200.0],["2025-06-17",0.88,0.89,0.858,0.867,102800.0],["2025-06-18",0.87,0.89,0.86,0.881,125000.0],["2025-06-20",0.92,0.95,0.904,0.904,224600.0],["2025-06-23",0.9,0.93,0.88,0.888,153100.0],["2025-06-24",0.88,0.905,0.876,0.898,78800.0],["2025-06-25",0.911,0.943,0.9,0.917,91800.0],["2025-06-26",0.93,0.947,0.902,0.92,130800.0],["2025-06-27",0.92,0.98,0.91,0.95,223700.0],["2025-06-30",0.93,1.0,0.93,0.977,143800.0],["2025-07-01",0.948,1.05,0.93,1.04,188200.0],["2025-07-02",1.05,1.05,0.953,0.98,261100.0],["2025-07-03",0.971,1.0,0.965,0.986,46400.0],["2025-07-07",0.968,1.05,0.961,1.01,237600.0],["2025-07-08",1.01,1.05,1.0,1.04,174600.0],["2025-07-09",1.03,1.14,1.03,1.11,313800.0],["2025-07-10",1.09,1.11,1.08,1.09,155900.0],["2025-07-11",1.1,1.1,1.0,1.02,203800.0],["2025-07-14",1.02,1.05,1.0,1.03,245900.0],["2025-07-15",1.03,1.04,1.0,1.02,82600.0],["2025-07-16",1.01,1.05,1.01,1.02,190000.0],["2025-07-17",1.02,1.1,1.02,1.08,254600.0],["2025-07-18",1.08,1.08,1.04,1.055,156700.0],["2025-07-21",1.05,1.16,1.05,1.14,270200.0],["2025-07-22",1.15,1.175,1.08,1.11,202700.0],["2025-07-23",1.11,1.12,1.07,1.1,181100.0],["2025-07-24",1.1,1.11,1.07,1.09,88100.0],["2025-07-25",1.1,1.1,1.04,1.06,137800.0],["2025-07-28",1.06,1.1,1.06,1.09,148900.0],["2025-07-29",1.1,1.105,1.04,1.05,153700.0],["2025-07-30",1.05,1.06,0.992,1.01,139200.0],["2025-07-31",1.01,1.029,0.97,1.02,195800.0],["2025-08-01",1.26,2.48,1.221,1.46,235711400.0],["2025-08-04",1.31,1.45,1.18,1.4,4742100.0],["2025-08-05",1.38,1.55,1.34,1.4,2862900.0],["2025-08-06",1.51,1.63,1.355,1.4,17985500.0],["2025-08-07",1.38,1.44,1.33,1.35,1736700.0],["2025-08-08",1.37,1.43,1.3,1.39,1405500.0],["2025-08-11",1.38,1.4,1.33,1.38,570500.0],["2025-08-12",1.365,1.49,1.35,1.47,1112300.0],["2025-08-13",1.49,1.74,1.465,1.67,3427200.0],["2025-08-14",1.36,1.45,1.33,1.4,1392200.0],["2025-08-15",1.395,1.41,1.37,1.39,345300.0],["2025-08-18",1.37,1.45,1.36,1.42,438600.0],["2025-08-19",1.39,1.54,1.38,1.4,1293800.0],["2025-08-20",1.41,1.48,1.39,1.46,383600.0],["2025-08-21",1.45,1.52,1.43,1.49,374400.0],["2025-08-22",1.48,1.57,1.46,1.49,491900.0],["2025-08-25",1.49,1.5,1.38,1.39,372700.0],["2025-08-26",1.39,1.42,1.31,1.31,326300.0],["2025-08-27",1.31,1.34,1.31,1.31,161600.0],["2025-08-28",1.33,1.34,1.29,1.29,222900.0],["2025-08-29",1.26,1.29,1.225,1.24,161000.0],["2025-09-02",1.23,1.29,1.21,1.22,161100.0],["2025-09-03",1.2,1.22,1.14,1.18,400800.0],["2025-09-04",1.16,1.178,1.11,1.15,532900.0],["2025-09-05",1.13,1.2,1.13,1.18,181200.0],["2025-09-08",1.15,1.18,1.13,1.17,151900.0],["2025-09-09",1.18,1.21,1.13,1.14,228000.0],["2025-09-10",1.13,1.21,1.13,1.16,232300.0],["2025-09-11",1.14,1.255,1.14,1.22,299800.0],["2025-09-12",1.16,1.2,1.16,1.19,151400.0],["2025-09-15",1.19,1.19,1.14,1.15,120300.0],["2025-09-16",1.13,1.23,1.13,1.23,378500.0],["2025-09-17",1.21,1.245,1.16,1.17,151400.0],["2025-09-18",1.21,1.25,1.19,1.24,158300.0],["2025-09-19",1.2,1.26,1.2,1.26,144700.0],["2025-09-22",1.23,1.24,1.19,1.23,194200.0],["2025-09-23",1.23,1.25,1.19,1.22,141000.0],["2025-09-24",1.23,1.23,1.15,1.19,198600.0],["2025-09-25",1.185,1.185,1.16,1.16,98500.0],["2025-09-26",1.18,1.2,1.16,1.18,98000.0],["2025-09-29",1.17,1.2,1.17,1.18,98400.0],["2025-09-30",1.17,1.2,1.16,1.18,121400.0],["2025-10-01",1.18,1.23,1.175,1.22,66100.0],["2025-10-02",1.22,1.23,1.18,1.22,94300.0],["2025-10-03",1.19,1.23,1.19,1.23,154500.0],["2025-10-06",1.2,1.21,1.17,1.17,179300.0],["2025-10-07",1.16,1.189,1.14,1.18,219300.0],["2025-10-08",1.18,1.22,1.16,1.2,202000.0],["2025-10-09",1.18,1.2,1.17,1.19,59300.0],["2025-10-10",1.19,1.2,1.13,1.14,140300.0],["2025-10-13",1.15,1.16,1.115,1.12,217200.0],["2025-10-14",1.1,1.22,1.09,1.22,396400.0],["2025-10-15",1.19,1.27,1.18,1.23,557400.0],["2025-10-16",1.23,1.27,1.21,1.25,237800.0],["2025-10-17",1.24,1.26,1.2,1.24,194800.0],["2025-10-20",1.25,1.3,1.245,1.28,252400.0],["2025-10-21",1.44,1.44,1.18,1.19,15814800.0],["2025-10-22",1.12,1.23,1.12,1.14,856700.0],["2025-10-23",1.115,1.21,1.11,1.17,343200.0],["2025-10-24",1.16,1.27,1.16,1.24,389200.0],["2025-10-27",1.24,1.24,1.2,1.22,223200.0],["2025-10-28",1.23,1.25,1.2,1.22,164700.0],["2025-10-29",1.23,1.26,1.2,1.23,185200.0],["2025-10-30",1.22,1.23,1.19,1.21,160800.0],["2025-10-31",1.2,1.211,1.19,1.2,109900.0],["2025-11-03",1.19,1.2,1.17,1.19,59000.0],["2025-11-04",1.19,1.19,1.14,1.17,106000.0],["2025-11-05",1.17,1.2,1.15,1.18,85800.0],["2025-11-06",1.18,1.18,1.13,1.15,93800.0],["2025-11-07",1.14,1.17,1.11,1.16,107500.0],["2025-11-10",1.18,1.2,1.155,1.2,142000.0],["2025-11-11",1.17,1.21,1.17,1.2,127300.0],["2025-11-12",1.21,1.3,1.21,1.29,302100.0],["2025-11-13",1.27,1.28,1.16,1.18,232200.0],["2025-11-14",1.14,1.18,1.14,1.18,154500.0],["2025-11-17",1.22,1.23,1.13,1.14,169000.0],["2025-11-18",1.14,1.15,1.11,1.13,184300.0],["2025-11-19",1.13,1.17,1.1,1.11,78300.0],["2025-11-20",1.11,1.134,1.01,1.035,261300.0],["2025-11-21",1.04,1.1,1.04,1.1,149100.0],["2025-11-24",1.11,1.16,1.102,1.15,53400.0],["2025-11-25",1.1,1.15,1.095,1.13,139700.0],["2025-11-26",1.12,1.14,1.099,1.12,64100.0],["2025-11-28",1.12,1.143,1.12,1.13,43600.0],["2025-12-01",1.11,1.12,1.09,1.11,44900.0],["2025-12-02",1.06,1.1,1.06,1.07,63200.0],["2025-12-03",1.06,1.15,1.06,1.13,94300.0],["2025-12-04",1.11,1.14,1.1,1.13,149600.0],["2025-12-05",1.11,1.12,1.09,1.11,57100.0],["2025-12-08",1.1,1.11,1.09,1.11,33700.0],["2025-12-09",1.1,1.15,1.1,1.15,137300.0],["2025-12-10",1.13,1.14,1.11,1.12,46200.0],["2025-12-11",1.13,1.15,1.11,1.14,70400.0],["2025-12-12",1.13,1.17,1.115,1.15,169300.0],["2025-12-15",1.13,1.14,1.08,1.08,50000.0],["2025-12-16",1.08,1.14,1.07,1.1,63800.0],["2025-12-17",1.13,1.13,1.05,1.06,136100.0],["2025-12-18",1.11,1.11,1.07,1.07,28800.0],["2025-12-19",1.07,1.1,1.06,1.1,78800.0],["2025-12-22",1.13,1.13,1.09,1.09,42200.0],["2025-12-23",1.06,1.09,1.06,1.06,65300.0],["2025-12-24",1.06,1.07,1.045,1.06,29800.0],["2025-12-26",1.07,1.08,1.055,1.07,71400.0],["2025-12-29",1.08,1.08,1.02,1.03,85100.0],["2025-12-30",1.01,1.03,0.985,0.986,91600.0],["2025-12-31",1.01,1.014,0.93,0.952,198200.0],["2026-01-02",0.94,1.0,0.94,0.974,72900.0],["2026-01-05",0.93,0.99,0.93,0.94,138400.0],["2026-01-06",0.957,1.024,0.957,1.0,79800.0],["2026-01-07",0.998,1.03,0.99,1.01,56900.0],["2026-01-08",1.01,1.029,1.0,1.0,30600.0],["2026-01-09",1.01,1.01,0.97,0.97,54400.0],["2026-01-12",0.971,0.989,0.94,0.953,95500.0],["2026-01-13",0.96,0.982,0.958,0.96,70100.0],["2026-01-14",0.96,0.969,0.943,0.969,80800.0],["2026-01-15",0.967,0.967,0.95,0.954,60300.0],["2026-01-16",0.97,1.0,0.94,0.994,201100.0],["2026-01-20",0.96,0.992,0.94,0.971,40400.0],["2026-01-21",0.964,0.964,0.931,0.941,58500.0],["2026-01-22",0.935,0.988,0.935,0.974,33100.0],["2026-01-23",0.972,0.979,0.953,0.955,43700.0],["2026-01-26",0.95,0.97,0.93,0.94,61900.0],["2026-01-27",0.95,0.951,0.942,0.945,28500.0],["2026-01-28",0.97,0.97,0.93,0.93,79700.0],["2026-01-29",0.97,0.97,0.91,0.922,87700.0],["2026-01-30",0.9,0.921,0.883,0.886,106200.0],["2026-02-02",0.89,0.891,0.835,0.843,255900.0],["2026-02-03",0.837,0.847,0.72,0.758,184100.0],["2026-02-04",0.75,0.76,0.67,0.681,195400.0],["2026-02-05",0.681,0.709,0.666,0.666,110400.0],["2026-02-06",0.685,0.7,0.641,0.671,6567900.0],["2026-02-09",0.801,0.89,0.756,0.82,45619600.0],["2026-02-10",0.743,0.805,0.68,0.793,1642300.0],["2026-02-11",0.752,0.79,0.685,0.705,727700.0],["2026-02-12",0.692,0.726,0.681,0.712,294900.0],["2026-02-13",0.675,0.739,0.67,0.739,284800.0],["2026-02-17",0.75,0.819,0.709,0.8,375800.0],["2026-02-18",0.795,0.842,0.758,0.842,352100.0],["2026-02-19",0.83,0.83,0.75,0.801,214800.0],["2026-02-20",0.794,0.819,0.777,0.809,101700.0],["2026-02-23",0.775,0.85,0.775,0.842,140000.0],["2026-02-24",0.8,0.842,0.8,0.842,78500.0],["2026-02-25",0.806,0.855,0.805,0.855,121300.0],["2026-02-26",0.864,0.88,0.822,0.857,170100.0],["2026-02-27",0.85,0.888,0.836,0.872,83900.0],["2026-03-02",0.82,0.852,0.786,0.804,192400.0],["2026-03-03",0.786,0.788,0.743,0.788,171300.0],["2026-03-04",0.781,0.788,0.759,0.773,121100.0],["2026-03-05",0.762,0.801,0.721,0.767,95400.0],["2026-03-06",0.75,0.772,0.74,0.764,162600.0],["2026-03-09",0.763,0.797,0.749,0.788,102700.0],["2026-03-10",0.79,0.818,0.773,0.792,65900.0],["2026-03-11",0.8,0.82,0.782,0.806,48000.0],["2026-03-12",0.811,0.84,0.79,0.805,97900.0],["2026-03-13",0.789,0.836,0.789,0.803,120000.0],["2026-03-16",0.822,0.9,0.81,0.869,463500.0],["2026-03-17",0.885,0.935,0.75,0.79,607200.0],["2026-03-18",0.766,0.83,0.766,0.83,187800.0],["2026-03-19",0.845,0.876,0.81,0.835,781400.0],["2026-03-20",0.8,0.82,0.75,0.803,390700.0],["2026-03-23",0.77,0.808,0.755,0.808,131700.0],["2026-03-24",0.781,0.808,0.76,0.794,55300.0],["2026-03-25",0.78,0.808,0.779,0.78,60300.0],["2026-03-26",0.758,0.786,0.73,0.734,130700.0],["2026-03-27",0.734,0.763,0.68,0.7,73300.0],["2026-03-30",0.68,0.715,0.67,0.676,69400.0],["2026-03-31",0.681,0.747,0.681,0.726,68700.0],["2026-04-01",0.713,0.737,0.703,0.705,86800.0],["2026-04-02",0.71,0.73,0.705,0.716,47500.0],["2026-04-06",0.718,0.75,0.715,0.744,78500.0],["2026-04-07",0.74,0.762,0.722,0.751,77300.0],["2026-04-08",0.77,0.77,0.74,0.741,41200.0],["2026-04-09",0.732,0.741,0.722,0.74,66100.0],["2026-04-10",0.74,0.77,0.723,0.77,97100.0],["2026-04-13",0.765,0.862,0.765,0.82,524500.0],["2026-04-14",0.815,0.82,0.783,0.82,97500.0],["2026-04-15",0.804,0.819,0.783,0.809,158500.0],["2026-04-16",0.8,0.819,0.791,0.819,84500.0],["2026-04-17",0.81,0.81,0.795,0.802,68000.0],["2026-04-20",0.795,0.806,0.795,0.798,20800.0],["2026-04-21",0.804,0.804,0.76,0.777,56500.0],["2026-04-22",0.774,0.808,0.77,0.808,114800.0],["2026-04-23",0.801,0.82,0.785,0.815,25500.0],["2026-04-24",0.8,0.815,0.785,0.805,22500.0],["2026-04-27",0.791,0.81,0.775,0.787,14900.0],["2026-04-28",0.762,0.8,0.761,0.762,25900.0],["2026-04-29",0.765,0.797,0.75,0.765,43200.0],["2026-04-30",0.76,0.783,0.75,0.764,23700.0],["2026-05-01",0.75,0.791,0.74,0.782,113800.0],["2026-05-04",0.752,0.779,0.75,0.756,39800.0],["2026-05-05",0.75,0.772,0.735,0.741,41000.0],["2026-05-06",0.746,0.76,0.74,0.747,90700.0],["2026-05-07",0.765,0.778,0.748,0.75,30700.0],["2026-05-08",0.779,0.787,0.731,0.731,126400.0],["2026-05-11",0.76,0.794,0.76,0.79,100800.0],["2026-05-12",0.794,0.815,0.76,0.814,230700.0],["2026-05-13",0.794,0.81,0.718,0.72,221000.0],["2026-05-14",0.72,0.745,0.705,0.724,94800.0],["2026-05-15",0.749,0.749,0.705,0.707,31100.0],["2026-05-18",0.71,0.73,0.681,0.689,55200.0],["2026-05-19",0.71,0.71,0.69,0.7,32800.0],["2026-05-20",0.69,0.709,0.69,0.706,20500.0],["2026-05-21",0.716,0.723,0.698,0.715,37200.0],["2026-05-22",0.69,0.729,0.686,0.718,72700.0],["2026-05-26",0.71,0.713,0.69,0.692,66000.0],["2026-05-27",0.691,0.7,0.691,0.696,34700.0],["2026-05-28",0.694,0.722,0.694,0.698,56500.0],["2026-05-29",0.7,0.705,0.69,0.69,78700.0],["2026-06-01",0.695,0.695,0.651,0.671,185700.0],["2026-06-02",0.664,0.675,0.58,0.625,204300.0],["2026-06-03",0.63,0.632,0.62,0.63,39500.0],["2026-06-04",0.646,0.646,0.625,0.635,35000.0],["2026-06-05",0.631,0.631,0.603,0.604,68500.0],["2026-06-08",0.604,0.62,0.6,0.6,125300.0],["2026-06-09",0.631,0.631,0.593,0.617,262500.0],["2026-06-10",0.617,0.64,0.59,0.597,61200.0],["2026-06-11",0.63,0.63,0.6,0.623,36900.0],["2026-06-12",0.622,0.625,0.602,0.617,48500.0],["2026-06-15",0.61,0.63,0.61,0.617,49200.0],["2026-06-16",0.619,0.625,0.603,0.603,44000.0],["2026-06-17",0.61,0.61,0.602,0.602,40800.0],["2026-06-18",0.607,0.61,0.35,0.35,33912900.0],["2026-06-22",0.675,0.8,0.566,0.622,271138200.0],["2026-06-23",0.44,0.5,0.418,0.463,5936600.0],["2026-06-24",0.441,0.48,0.385,0.4,3118100.0],["2026-06-25",0.38,0.66,0.369,0.493,26180200.0],["2026-06-26",0.481,0.568,0.48,0.512,2600700.0],["2026-06-29",0.501,0.525,0.415,0.447,1397700.0],["2026-06-30",0.338,0.36,0.29,0.326,5818400.0],["2026-07-01",0.318,0.338,0.284,0.326,3568900.0],["2026-07-02",0.326,0.326,0.272,0.292,71659800.0],["2026-07-06",0.2695,0.295,0.26,0.278,3407449.644208]]}