{"t":"UCL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-10",22.5,24.77,17.0,17.24,948300.0],["2020-06-11",16.21,18.23,16.01,17.17,263400.0],["2020-06-12",17.9,17.9,16.23,16.53,79900.0],["2020-06-15",16.0,17.77,15.55,17.14,63600.0],["2020-06-16",17.66,18.0,16.56,17.99,66500.0],["2020-06-17",18.32,18.32,17.41,17.904,14800.0],["2020-06-18",17.8,18.15,16.0,16.33,61700.0],["2020-06-19",16.62,16.98,16.4,16.4,23600.0],["2020-06-22",17.45,17.45,16.6,16.74,6300.0],["2020-06-23",16.78,17.0,16.4,16.843,14600.0],["2020-06-24",17.44,17.44,16.33,16.568,17900.0],["2020-06-25",16.5,16.78,16.393,16.75,6200.0],["2020-06-26",16.525,16.73,16.43,16.43,7500.0],["2020-06-29",16.33,16.7,16.0,16.682,14000.0],["2020-06-30",16.5,16.67,16.2,16.475,10500.0],["2020-07-01",16.3,16.576,16.11,16.25,18200.0],["2020-07-02",16.15,16.25,15.6,15.791,16800.0],["2020-07-06",15.99,16.0,15.512,15.512,11200.0],["2020-07-07",15.51,15.713,13.71,13.77,26000.0],["2020-07-08",13.78,14.0,13.55,13.875,13000.0],["2020-07-09",13.88,13.88,13.26,13.6,7600.0],["2020-07-10",13.8,14.5,13.45,13.89,10300.0],["2020-07-13",14.4,14.8,14.239,14.445,10100.0],["2020-07-14",14.612,14.612,14.0,14.55,7600.0],["2020-07-15",14.36,14.36,14.02,14.16,6100.0],["2020-07-16",14.09,14.09,13.61,13.89,2700.0],["2020-07-17",13.61,14.0,13.61,13.93,3700.0],["2020-07-20",14.09,14.09,13.6,13.83,2200.0],["2020-07-21",13.75,13.752,13.75,13.752,1000.0],["2020-07-22",13.8,13.8,12.29,13.19,11300.0],["2020-07-23",12.77,12.89,12.31,12.56,2900.0],["2020-07-24",12.28,13.0,12.14,13.0,6000.0],["2020-07-27",13.38,13.5,12.89,13.25,3000.0],["2020-07-28",13.12,13.22,12.01,12.5,2200.0],["2020-07-29",12.2,12.3,12.0,12.15,2900.0],["2020-07-30",12.15,12.94,12.15,12.6,6400.0],["2020-07-31",12.6,14.26,12.6,13.58,7200.0],["2020-08-03",13.58,13.8,13.0,13.344,2800.0],["2020-08-04",13.21,13.97,13.21,13.97,2200.0],["2020-08-05",13.84,13.84,13.65,13.65,900.0],["2020-08-06",13.67,13.98,13.101,13.98,3200.0],["2020-08-07",13.66,13.67,13.1,13.11,2600.0],["2020-08-10",13.33,13.33,12.51,12.95,4000.0],["2020-08-11",13.08,13.08,12.8,12.8,1200.0],["2020-08-12",13.0,16.0,12.273,14.49,75700.0],["2020-08-13",14.5,14.5,13.35,13.35,12000.0],["2020-08-14",13.87,14.46,13.4,14.116,4400.0],["2020-08-17",14.76,15.75,14.0,14.0,9500.0],["2020-08-18",13.75,14.65,13.0,13.695,7100.0],["2020-08-19",14.9,14.9,13.91,14.371,3900.0],["2020-08-20",14.4,14.625,13.85,13.85,5400.0],["2020-08-21",13.46,14.56,13.46,14.56,1800.0],["2020-08-24",14.6,14.6,14.0,14.22,1900.0],["2020-08-25",13.73,14.41,13.31,13.98,1500.0],["2020-08-26",13.91,13.91,13.32,13.62,4100.0],["2020-08-27",13.62,13.788,13.54,13.54,1200.0],["2020-08-28",13.53,13.72,13.53,13.72,2000.0],["2020-08-31",14.7,14.7,14.38,14.5,1900.0],["2020-09-01",13.988,13.988,13.988,13.988,400.0],["2020-09-02",14.0,14.03,13.8,13.99,3100.0],["2020-09-03",14.0,14.0,14.0,14.0,600.0],["2020-09-04",13.475,13.493,13.195,13.3,1000.0],["2020-09-08",13.19,13.19,13.0,13.06,700.0],["2020-09-09",13.5,13.5,13.0,13.065,1200.0],["2020-09-10",13.0,13.583,13.0,13.583,600.0],["2020-09-11",13.52,13.75,13.03,13.33,1100.0],["2020-09-14",13.63,13.87,13.02,13.28,2600.0],["2020-09-15",13.06,13.06,13.06,13.06,1000.0],["2020-09-16",13.1,13.1,12.7,12.71,1700.0],["2020-09-17",12.71,12.71,12.71,12.71,0.0],["2020-09-18",13.59,13.59,13.18,13.18,1600.0],["2020-09-21",13.1,13.1,13.1,13.1,500.0],["2020-09-22",13.39,13.39,12.62,12.75,3200.0],["2020-09-23",13.075,13.075,13.075,13.075,400.0],["2020-09-24",13.3,13.3,13.3,13.3,2300.0],["2020-09-25",13.175,13.175,13.175,13.175,400.0],["2020-09-28",13.0,13.0,13.0,13.0,800.0],["2020-09-29",13.49,13.49,13.077,13.077,1200.0],["2020-09-30",13.07,13.07,12.393,12.393,2500.0],["2020-10-01",12.393,12.393,12.393,12.393,0.0],["2020-10-02",12.393,12.393,12.393,12.393,0.0],["2020-10-05",12.95,12.98,12.95,12.98,700.0],["2020-10-06",12.98,12.98,12.98,12.98,0.0],["2020-10-07",12.3,12.795,12.3,12.745,1200.0],["2020-10-08",12.79,12.79,12.79,12.79,700.0],["2020-10-09",12.79,12.83,12.5,12.5,2300.0],["2020-10-12",12.051,13.0,12.051,12.99,800.0],["2020-10-13",12.99,12.99,12.99,12.99,0.0],["2020-10-14",12.88,12.9,12.88,12.89,1000.0],["2020-10-15",12.23,12.33,12.23,12.33,400.0],["2020-10-16",12.37,12.37,12.37,12.37,200.0],["2020-10-19",12.28,12.64,12.28,12.64,300.0],["2020-10-20",12.64,12.64,12.64,12.64,100.0],["2020-10-21",12.65,12.65,12.65,12.65,400.0],["2020-10-22",12.15,12.15,12.11,12.11,1000.0],["2020-10-23",12.2,12.465,12.2,12.465,400.0],["2020-10-26",12.4,12.4,12.11,12.11,900.0],["2020-10-27",12.0,12.0,12.0,12.0,700.0],["2020-10-28",11.68,11.68,11.68,11.68,600.0],["2020-10-29",11.0,11.0,10.4,10.7,1200.0],["2020-10-30",10.7,10.7,10.7,10.7,0.0],["2020-11-02",10.7,10.7,10.7,10.7,0.0],["2020-11-03",10.0,10.0,10.0,10.0,500.0],["2020-11-04",10.0,10.0,10.0,10.0,500.0],["2020-11-05",9.19,9.19,9.19,9.19,500.0],["2020-11-06",9.0,9.88,8.56,9.88,3500.0],["2020-11-09",9.9,9.9,9.88,9.88,700.0],["2020-11-10",9.88,9.88,9.88,9.88,0.0],["2020-11-11",9.73,9.73,9.73,9.73,300.0],["2020-11-12",9.06,9.3,9.06,9.3,1000.0],["2020-11-13",10.21,10.24,9.417,9.675,2200.0],["2020-11-16",9.345,9.345,9.02,9.02,700.0],["2020-11-17",8.77,9.25,8.77,9.25,800.0],["2020-11-18",9.25,9.25,9.25,9.25,400.0],["2020-11-19",9.144,9.144,9.0,9.0,1200.0],["2020-11-20",9.0,9.0,9.0,9.0,400.0],["2020-11-23",9.405,10.0,9.405,9.8,1300.0],["2020-11-24",10.42,10.44,9.38,9.82,35200.0],["2020-11-25",9.7,9.99,9.13,9.41,52500.0],["2020-11-27",9.26,9.56,9.25,9.31,35400.0],["2020-11-30",9.26,13.05,9.26,13.0,65700.0],["2020-12-01",13.06,13.06,11.621,12.08,44500.0],["2020-12-02",12.0,12.0,11.02,11.23,39600.0],["2020-12-03",11.24,13.5,11.21,11.21,37400.0],["2020-12-04",11.31,11.695,11.28,11.51,45000.0],["2020-12-07",11.98,12.811,11.58,12.74,38400.0],["2020-12-08",12.28,12.28,12.0,12.1,35500.0],["2020-12-09",12.28,12.45,12.01,12.04,50200.0],["2020-12-10",12.13,12.915,12.11,12.63,41400.0],["2020-12-11",12.7,12.99,12.5,12.99,34700.0],["2020-12-14",12.99,13.07,12.51,12.657,37600.0],["2020-12-15",12.61,12.65,12.2,12.65,35600.0],["2020-12-16",12.65,12.65,11.43,11.96,34300.0],["2020-12-17",12.01,13.0,11.68,12.45,42300.0],["2020-12-18",12.35,12.36,11.91,12.2,34800.0],["2020-12-21",12.56,12.56,11.91,12.2,42200.0],["2020-12-22",12.2,12.21,11.81,11.81,51300.0],["2020-12-23",12.2,12.2,9.61,9.61,43600.0],["2020-12-24",10.4,10.5,9.65,10.38,17600.0],["2020-12-28",10.55,10.707,10.02,10.52,35400.0],["2020-12-29",10.7,10.7,10.27,10.47,42200.0],["2020-12-30",10.17,10.6,10.12,10.36,43900.0],["2020-12-31",10.22,11.9,10.13,10.54,39000.0],["2021-01-04",10.69,11.42,10.68,11.0,40200.0],["2021-01-05",11.16,11.16,10.62,10.87,40500.0],["2021-01-06",10.81,10.94,10.58,10.69,46800.0],["2021-01-07",10.59,11.04,10.28,10.28,49100.0],["2021-01-08",10.61,11.191,10.28,10.79,39900.0],["2021-01-11",10.49,10.75,10.28,10.53,41000.0],["2021-01-12",10.635,10.7,10.4,10.4,34400.0],["2021-01-13",10.25,10.57,10.25,10.25,34700.0],["2021-01-14",10.2,10.7,10.2,10.405,41600.0],["2021-01-15",10.5,10.55,10.26,10.3,37300.0],["2021-01-19",10.12,10.3,10.1,10.16,23500.0],["2021-01-20",10.19,10.4,10.11,10.11,31700.0],["2021-01-21",10.3,10.34,10.13,10.13,31700.0],["2021-01-22",10.13,10.4,10.13,10.38,35900.0],["2021-01-25",10.15,10.38,10.15,10.38,33900.0],["2021-01-26",10.28,11.29,10.28,10.62,36200.0],["2021-01-27",10.69,10.95,10.55,10.8,38200.0],["2021-01-28",10.556,11.15,10.556,10.61,29900.0],["2021-01-29",10.55,10.77,10.5,10.51,29000.0],["2021-02-01",10.5,10.66,10.19,10.3,30700.0],["2021-02-02",10.4,10.68,10.22,10.22,33000.0],["2021-02-03",10.39,10.5,10.34,10.4,32300.0],["2021-02-04",10.253,10.7,10.253,10.63,21600.0],["2021-02-05",10.75,10.75,10.55,10.6,34900.0],["2021-02-08",10.65,11.43,10.58,10.97,17000.0],["2021-02-09",11.09,11.34,10.365,10.89,20400.0],["2021-02-10",11.29,11.29,10.63,11.18,9400.0],["2021-02-11",11.23,12.02,11.23,12.02,24300.0],["2021-02-12",11.85,13.84,10.916,12.75,126100.0],["2021-02-16",13.16,14.2,12.69,13.0,59100.0],["2021-02-17",13.0,14.0,13.0,13.85,21000.0],["2021-02-18",13.75,13.85,13.08,13.22,7100.0],["2021-02-19",13.65,13.65,13.0,13.55,7100.0],["2021-02-22",13.95,13.95,12.81,12.99,7100.0],["2021-02-23",12.99,12.993,11.51,12.035,11900.0],["2021-02-24",12.42,12.42,11.67,12.01,10600.0],["2021-02-25",12.95,12.95,12.0,12.19,4600.0],["2021-02-26",12.0,12.15,11.53,11.8,1500.0],["2021-03-01",12.04,12.04,11.03,11.03,2100.0],["2021-03-02",12.28,12.28,11.05,11.36,4100.0],["2021-03-03",11.28,11.616,10.893,11.18,2600.0],["2021-03-04",11.19,11.35,10.75,10.948,4000.0],["2021-03-05",10.9,10.95,10.4,10.4,3600.0],["2021-03-08",10.423,10.52,10.4,10.4,3700.0],["2021-03-09",10.705,10.75,10.705,10.75,800.0],["2021-03-10",11.154,11.35,11.09,11.17,3400.0],["2021-03-11",11.05,11.06,10.31,10.8,12600.0],["2021-03-12",10.36,10.66,10.36,10.4,1200.0],["2021-03-15",11.09,11.09,10.603,10.65,4100.0],["2021-03-16",10.66,10.683,10.66,10.683,700.0],["2021-03-17",10.68,10.68,10.37,10.37,2600.0],["2021-03-18",11.08,11.08,10.3,10.49,9500.0],["2021-03-19",10.663,10.663,10.49,10.6,1300.0],["2021-03-22",10.6,10.6,10.08,10.11,3200.0],["2021-03-23",10.15,10.299,9.6,10.035,38400.0],["2021-03-24",9.991,10.5,9.8,10.06,40800.0],["2021-03-25",10.203,11.0,10.203,10.89,28400.0],["2021-03-26",11.0,12.45,10.7,12.1,31500.0],["2021-03-29",12.54,12.99,11.74,12.18,13600.0],["2021-03-30",12.16,12.16,11.426,11.54,3500.0],["2021-03-31",11.0,11.0,10.3,10.55,19700.0],["2021-04-01",10.631,11.49,10.631,10.9,6900.0],["2021-04-05",10.73,10.81,10.5,10.569,1600.0],["2021-04-06",10.85,10.85,10.85,10.85,400.0],["2021-04-07",11.6,11.6,10.53,10.53,4200.0],["2021-04-08",10.5,10.5,10.3,10.49,16200.0],["2021-04-09",10.5,10.5,10.31,10.31,900.0],["2021-04-12",10.3,11.0,10.3,10.3,2100.0],["2021-04-13",10.36,10.36,10.3,10.3,10900.0],["2021-04-14",10.19,10.19,9.71,9.83,3500.0],["2021-04-15",10.59,10.59,10.45,10.45,1600.0],["2021-04-16",10.31,10.34,10.31,10.31,700.0],["2021-04-19",10.192,10.192,9.8,9.86,7700.0],["2021-04-20",9.9,9.973,9.85,9.973,600.0],["2021-04-21",10.25,10.26,10.16,10.16,700.0],["2021-04-22",10.3,12.56,10.3,12.2,58800.0],["2021-04-23",12.0,13.706,11.09,13.29,71800.0],["2021-04-26",12.0,13.95,11.85,13.36,43600.0],["2021-04-27",12.0,12.59,11.891,12.05,21100.0],["2021-04-28",12.0,12.923,11.9,12.68,15800.0],["2021-04-29",12.0,12.12,11.4,11.745,10600.0],["2021-04-30",12.478,12.478,10.51,10.65,15800.0],["2021-05-03",10.84,11.82,10.65,10.79,5000.0],["2021-05-04",10.67,10.67,10.0,10.604,2000.0],["2021-05-05",10.604,10.604,10.604,10.604,0.0],["2021-05-06",10.42,11.296,10.42,10.7,3300.0],["2021-05-07",10.7,10.7,10.7,10.7,0.0],["2021-05-10",10.672,13.66,10.672,12.99,104400.0],["2021-05-11",12.0,12.175,11.6,11.6,16700.0],["2021-05-12",11.55,11.597,9.88,11.045,21700.0],["2021-05-13",10.01,11.5,10.01,10.52,27000.0],["2021-05-14",10.51,11.04,10.51,10.637,13500.0],["2021-05-17",10.671,11.456,10.671,11.456,1000.0],["2021-05-18",10.73,11.323,10.7,11.02,2600.0],["2021-05-19",11.235,11.235,10.534,10.534,800.0],["2021-05-20",10.882,10.882,10.6,10.6,1200.0],["2021-05-21",10.88,10.98,10.88,10.96,1700.0],["2021-05-24",11.0,11.28,10.9,11.137,4200.0],["2021-05-25",11.6,13.9,10.4,10.4,449900.0],["2021-05-26",10.6,13.37,10.6,12.7,98900.0],["2021-05-27",12.0,13.0,11.53,11.88,46600.0],["2021-05-28",12.0,12.31,11.55,11.65,24400.0],["2021-06-01",11.789,11.96,10.93,11.0,12100.0],["2021-06-02",11.472,11.472,11.1,11.32,5400.0],["2021-06-03",11.277,11.436,11.236,11.386,1500.0],["2021-06-04",11.39,11.97,11.095,11.53,2800.0],["2021-06-07",11.45,11.84,10.89,11.302,7500.0],["2021-06-08",11.39,11.6,10.83,10.97,43400.0],["2021-06-09",11.01,11.9,10.89,10.95,12600.0],["2021-06-10",11.017,11.15,10.8,10.99,8400.0],["2021-06-11",10.9,11.426,10.7,11.426,18600.0],["2021-06-14",10.6,11.08,10.6,11.07,7300.0],["2021-06-15",10.625,11.18,10.625,11.18,9700.0],["2021-06-16",10.99,11.48,10.83,10.88,17400.0],["2021-06-17",10.91,11.031,10.91,10.998,9600.0],["2021-06-18",11.49,11.49,10.866,10.866,1900.0],["2021-06-21",10.9,11.02,10.707,10.99,2500.0],["2021-06-22",10.843,10.99,10.8,10.95,3400.0],["2021-06-23",10.95,11.0,10.81,10.81,4700.0],["2021-06-24",10.8,10.9,10.8,10.8,1500.0],["2021-06-25",10.81,10.81,10.51,10.8,4300.0],["2021-06-28",10.63,10.97,10.54,10.57,3800.0],["2021-06-29",10.661,10.661,10.51,10.51,3000.0],["2021-06-30",10.8,10.8,9.24,10.0,46200.0],["2021-07-01",10.0,10.2,10.0,10.1,1300.0],["2021-07-02",10.01,10.29,9.81,10.29,5300.0],["2021-07-06",9.98,9.98,9.51,9.685,7000.0],["2021-07-07",9.65,9.88,9.215,9.25,18900.0],["2021-07-08",9.34,9.88,9.152,9.67,20600.0],["2021-07-09",9.847,9.847,9.05,9.51,26000.0],["2021-07-12",9.24,9.806,9.12,9.663,13600.0],["2021-07-13",9.42,9.497,9.11,9.4,8100.0],["2021-07-14",9.4,9.499,9.03,9.2,4900.0],["2021-07-15",9.14,9.35,9.0,9.0,7200.0],["2021-07-16",9.0,9.238,9.0,9.238,1200.0],["2021-07-19",8.65,9.88,7.885,9.09,81700.0],["2021-07-20",9.0,9.4,8.81,9.34,52200.0],["2021-07-21",9.46,9.87,8.84,9.41,108200.0],["2021-07-22",9.25,9.88,8.85,8.9,50000.0],["2021-07-23",8.91,8.99,7.65,7.83,57400.0],["2021-07-26",7.61,8.52,7.33,7.52,62600.0],["2021-07-27",7.59,8.22,6.5,6.59,72100.0],["2021-07-28",6.76,7.79,6.76,7.2,59300.0],["2021-07-29",6.93,7.71,6.9,7.14,80700.0],["2021-07-30",7.25,7.71,6.88,7.29,59800.0],["2021-08-02",7.28,7.75,6.9,7.12,57200.0],["2021-08-03",7.5,7.5,7.01,7.332,76200.0],["2021-08-04",7.4,7.6,6.9,7.05,58600.0],["2021-08-05",7.05,7.54,7.05,7.27,52500.0],["2021-08-06",7.2,8.56,7.07,7.65,94100.0],["2021-08-09",7.48,7.92,7.13,7.7,117000.0],["2021-08-10",7.84,8.56,7.33,7.48,103900.0],["2021-08-11",7.51,8.04,7.2,7.2,103700.0],["2021-08-12",7.5,7.5,6.66,6.89,108800.0],["2021-08-13",6.92,7.055,6.18,6.18,113300.0],["2021-08-16",6.26,6.81,5.87,6.34,125200.0],["2021-08-17",6.52,6.8,6.02,6.52,103600.0],["2021-08-18",6.56,6.56,6.055,6.25,161800.0],["2021-08-19",6.253,6.45,5.79,6.0,126200.0],["2021-08-20",6.1,6.38,5.91,6.02,115900.0],["2021-08-23",6.31,6.36,5.72,6.27,114600.0],["2021-08-24",6.34,6.75,6.02,6.39,112100.0],["2021-08-25",6.39,7.0,6.26,6.76,115800.0],["2021-08-26",6.35,6.6,5.907,6.4,167200.0],["2021-08-27",6.42,6.59,6.25,6.36,66300.0],["2021-08-30",6.255,6.63,6.15,6.36,104300.0],["2021-08-31",6.35,6.99,6.28,6.71,59100.0],["2021-09-01",6.5,6.83,6.399,6.7,99300.0],["2021-09-02",6.76,7.41,6.46,7.34,62500.0],["2021-09-03",7.12,7.7,7.12,7.36,65100.0],["2021-09-07",7.16,7.55,7.11,7.39,113800.0],["2021-09-08",7.26,7.69,7.205,7.43,139600.0],["2021-09-09",7.37,7.6,7.34,7.6,64000.0],["2021-09-10",7.55,7.958,7.35,7.49,83400.0],["2021-09-13",7.5,7.6,7.26,7.3,92800.0],["2021-09-14",7.19,7.41,6.5,6.5,101800.0],["2021-09-15",6.52,6.741,6.25,6.27,39400.0],["2021-09-16",6.37,6.64,5.86,5.9,89300.0],["2021-09-17",6.07,6.315,5.25,5.39,82000.0],["2021-09-20",5.42,7.43,5.115,6.15,2502200.0],["2021-09-21",6.06,6.142,5.002,5.08,215200.0],["2021-09-22",5.16,5.35,5.1,5.11,58400.0],["2021-09-23",5.2,5.2,4.68,4.83,47000.0],["2021-09-24",4.83,5.05,4.18,4.97,76300.0],["2021-09-27",5.03,5.31,4.83,4.83,49800.0],["2021-09-28",4.8,5.29,4.44,4.55,77400.0],["2021-09-29",4.46,4.61,3.97,4.01,75000.0],["2021-09-30",4.01,4.43,4.01,4.35,45700.0],["2021-10-01",4.36,4.76,4.35,4.63,39100.0],["2021-10-04",4.65,4.88,4.378,4.54,37100.0],["2021-10-05",4.52,4.85,4.3,4.33,53200.0],["2021-10-06",4.31,4.59,4.02,4.22,36700.0],["2021-10-07",4.26,4.56,4.2,4.49,36400.0],["2021-10-08",4.47,4.57,4.24,4.25,25300.0],["2021-10-11",4.2,4.2,3.95,4.09,23900.0],["2021-10-12",4.01,4.09,3.8,3.84,21500.0],["2021-10-13",3.89,4.0,3.84,3.97,22700.0],["2021-10-14",4.0,4.13,3.85,3.85,22500.0],["2021-10-15",3.82,4.43,3.82,3.97,126100.0],["2021-10-18",3.91,4.39,3.85,3.88,153800.0],["2021-10-19",3.91,4.056,3.65,3.79,48100.0],["2021-10-20",3.73,3.77,3.6,3.71,21600.0],["2021-10-21",3.69,4.41,3.01,3.12,1502100.0],["2021-10-22",3.11,3.202,2.64,2.76,171000.0],["2021-10-25",2.95,3.06,2.75,2.94,132000.0],["2021-10-26",2.94,2.99,2.66,2.95,57900.0],["2021-10-27",2.91,3.05,2.7,3.0,74400.0],["2021-10-28",2.82,3.39,2.82,3.18,247600.0],["2021-10-29",3.103,3.29,2.93,3.13,154500.0],["2021-11-01",3.16,3.29,2.99,3.17,62900.0],["2021-11-02",3.15,3.35,2.93,3.0,28100.0],["2021-11-03",3.09,3.121,2.89,3.05,41500.0],["2021-11-04",3.08,3.08,2.9,2.96,11200.0],["2021-11-05",2.9,2.9,2.77,2.77,39300.0],["2021-11-08",2.88,2.98,2.75,2.98,41000.0],["2021-11-09",2.97,3.122,2.86,2.91,16800.0],["2021-11-10",2.98,3.1,2.66,2.88,44600.0],["2021-11-11",3.0,3.0,2.725,2.79,19800.0],["2021-11-12",2.76,2.995,2.76,2.84,35300.0],["2021-11-15",2.75,2.99,2.75,2.97,55400.0],["2021-11-16",2.87,2.99,2.79,2.92,47800.0],["2021-11-17",2.75,2.91,2.7,2.8,51800.0],["2021-11-18",2.8,2.9,2.505,2.51,68500.0],["2021-11-19",2.7,2.76,2.58,2.75,43800.0],["2021-11-22",2.74,2.75,2.59,2.68,33300.0],["2021-11-23",2.68,2.905,2.59,2.83,56500.0],["2021-11-24",2.82,2.98,2.65,2.89,74500.0],["2021-11-26",2.64,2.95,2.6,2.81,58800.0],["2021-11-29",2.73,2.9,2.48,2.48,66000.0],["2021-11-30",2.4,2.69,2.4,2.66,58500.0],["2021-12-01",2.59,2.79,2.57,2.66,49300.0],["2021-12-02",2.51,2.63,2.39,2.4,62300.0],["2021-12-03",2.55,3.43,2.2,2.8,2263000.0],["2021-12-06",2.47,2.72,2.25,2.31,197500.0],["2021-12-07",2.26,2.41,1.933,2.36,211800.0],["2021-12-08",2.3,2.65,2.253,2.599,65400.0],["2021-12-09",2.58,2.79,2.39,2.7,60100.0],["2021-12-10",2.62,2.8,2.53,2.67,60100.0],["2021-12-13",2.7,2.84,2.531,2.61,55100.0],["2021-12-14",2.5,2.61,2.35,2.49,63400.0],["2021-12-15",2.39,2.6,2.25,2.295,102200.0],["2021-12-16",2.27,2.5,2.16,2.48,119500.0],["2021-12-17",2.48,2.51,2.26,2.47,122200.0],["2021-12-20",2.41,2.68,2.35,2.67,202600.0],["2021-12-21",2.89,3.071,2.68,2.81,166500.0],["2021-12-22",2.82,3.27,2.754,3.03,173100.0],["2021-12-23",3.35,3.77,3.191,3.3,402300.0],["2021-12-27",3.15,3.632,3.07,3.51,192400.0],["2021-12-28",3.63,3.847,3.53,3.81,199800.0],["2021-12-29",3.84,4.4,3.68,4.4,155500.0],["2021-12-30",4.48,5.42,4.48,5.1,370000.0],["2021-12-31",4.89,6.97,4.845,6.59,627300.0],["2022-01-03",6.59,6.59,3.5,3.8,921600.0],["2022-01-04",4.08,4.13,2.97,3.1,478300.0],["2022-01-05",2.99,3.2,2.77,2.84,329200.0],["2022-01-06",2.71,2.79,2.31,2.41,165500.0],["2022-01-07",2.66,2.66,2.17,2.25,133000.0],["2022-01-10",2.25,2.255,1.98,2.1,125400.0],["2022-01-11",2.25,2.42,2.04,2.2,108700.0],["2022-01-12",2.32,2.363,2.21,2.3,106200.0],["2022-01-13",2.34,2.36,2.11,2.11,79600.0],["2022-01-14",2.04,2.34,2.02,2.19,52900.0],["2022-01-18",2.11,2.225,2.03,2.04,56800.0],["2022-01-19",2.02,2.28,1.96,2.09,67700.0],["2022-01-20",1.94,2.161,1.94,2.11,104400.0],["2022-01-21",2.02,2.19,1.88,1.98,117600.0],["2022-01-24",1.82,1.95,1.6,1.85,53400.0],["2022-01-25",1.8,2.03,1.672,1.9,150500.0],["2022-01-26",1.82,2.09,1.76,1.93,54300.0],["2022-01-27",1.86,1.91,1.69,1.76,51400.0],["2022-01-28",1.71,1.84,1.628,1.64,66400.0],["2022-01-31",1.68,1.93,1.6,1.83,219400.0],["2022-02-01",1.91,1.985,1.73,1.84,59200.0],["2022-02-02",1.76,1.93,1.74,1.81,58100.0],["2022-02-03",1.76,1.9,1.68,1.74,59700.0],["2022-02-04",1.67,1.83,1.51,1.55,134700.0],["2022-02-07",1.58,1.634,1.35,1.465,960200.0],["2022-02-08",2.03,2.2,1.62,2.03,10773600.0],["2022-02-09",1.84,1.94,1.73,1.87,937900.0],["2022-02-10",1.75,1.85,1.7,1.72,321700.0],["2022-02-11",1.72,1.79,1.62,1.72,147300.0],["2022-02-14",1.604,1.77,1.604,1.76,95600.0],["2022-02-15",1.8,1.83,1.711,1.77,57700.0],["2022-02-16",1.89,1.924,1.65,1.732,68300.0],["2022-02-17",1.737,1.83,1.67,1.74,60800.0],["2022-02-18",1.78,1.79,1.68,1.71,48100.0],["2022-02-22",1.7,1.73,1.65,1.7,27600.0],["2022-02-23",1.68,1.7,1.61,1.65,21100.0],["2022-02-24",1.7,1.7,1.58,1.61,81300.0],["2022-02-25",1.672,1.68,1.62,1.65,17900.0],["2022-02-28",1.65,1.67,1.61,1.67,18000.0],["2022-03-01",1.66,1.751,1.62,1.65,28500.0],["2022-03-02",1.73,1.75,1.65,1.73,23200.0],["2022-03-03",1.74,1.74,1.66,1.7,21400.0],["2022-03-04",1.75,1.75,1.6,1.61,14100.0],["2022-03-07",1.57,1.68,1.45,1.465,56100.0],["2022-03-08",1.462,1.54,1.41,1.5,15900.0],["2022-03-09",1.74,1.74,1.469,1.59,40800.0],["2022-03-10",1.58,1.664,1.58,1.59,22300.0],["2022-03-11",1.47,1.7,1.47,1.54,29500.0],["2022-03-14",1.5,1.59,1.47,1.54,23000.0],["2022-03-15",1.47,1.54,1.45,1.54,37000.0],["2022-03-16",1.56,1.654,1.51,1.6,25800.0],["2022-03-17",1.59,1.66,1.54,1.6,12600.0],["2022-03-18",1.69,1.69,1.58,1.63,19300.0],["2022-03-21",1.7,1.703,1.55,1.61,26100.0],["2022-03-22",1.57,1.821,1.57,1.73,27400.0],["2022-03-23",1.67,1.77,1.66,1.66,19300.0],["2022-03-24",1.6,2.234,1.58,1.97,2058500.0],["2022-03-25",1.97,2.35,1.8,1.96,724200.0],["2022-03-28",1.9,1.97,1.76,1.91,82800.0],["2022-03-29",1.86,1.92,1.71,1.783,85000.0],["2022-03-30",1.8,1.9,1.7,1.89,30600.0],["2022-03-31",1.95,1.95,1.75,1.76,29300.0],["2022-04-01",1.66,1.81,1.66,1.81,24700.0],["2022-04-04",1.79,1.83,1.67,1.74,73400.0],["2022-04-05",1.7,1.75,1.65,1.73,15100.0],["2022-04-06",1.67,1.69,1.66,1.67,13400.0],["2022-04-07",1.66,1.66,1.619,1.62,14400.0],["2022-04-08",1.64,1.64,1.574,1.6,13500.0],["2022-04-11",1.6,1.6,1.45,1.48,19800.0],["2022-04-12",1.48,1.69,1.47,1.54,14400.0],["2022-04-13",1.56,1.57,1.49,1.49,14000.0],["2022-04-14",1.49,1.6,1.38,1.44,38500.0],["2022-04-18",1.44,1.59,1.32,1.48,14600.0],["2022-04-19",1.59,1.59,1.41,1.49,18800.0],["2022-04-20",1.55,1.58,1.45,1.5,11400.0],["2022-04-21",1.55,1.56,1.34,1.4,14800.0],["2022-04-22",1.32,1.53,1.32,1.43,23600.0],["2022-04-25",1.36,1.36,1.12,1.26,40200.0],["2022-04-26",1.35,1.46,1.12,1.12,36400.0],["2022-04-27",1.11,1.27,1.11,1.14,19600.0],["2022-04-28",1.21,1.31,1.06,1.11,34100.0],["2022-04-29",1.2,1.22,1.08,1.11,45200.0],["2022-05-02",1.11,1.18,1.02,1.04,18000.0],["2022-05-03",1.031,1.075,1.03,1.04,3200.0],["2022-05-04",1.042,1.2,1.04,1.13,10500.0],["2022-05-05",1.39,1.46,1.06,1.1,29600.0],["2022-05-06",1.04,1.26,0.953,1.03,31400.0],["2022-05-09",1.03,1.03,0.93,0.93,15600.0],["2022-05-10",0.97,0.97,0.8,0.85,28100.0],["2022-05-11",0.78,1.02,0.656,0.799,30000.0],["2022-05-12",0.839,0.9,0.839,0.86,17400.0],["2022-05-13",0.86,0.937,0.86,0.87,23000.0],["2022-05-16",0.94,0.94,0.925,0.93,10200.0],["2022-05-17",1.02,1.02,0.852,0.998,6500.0],["2022-05-18",1.01,1.07,1.01,1.013,5500.0],["2022-05-19",1.01,1.2,1.01,1.12,47000.0],["2022-05-20",1.19,1.2,1.02,1.09,10700.0],["2022-05-23",1.17,1.33,0.982,1.1,45800.0],["2022-05-24",1.1,1.26,1.01,1.07,34400.0],["2022-05-25",1.07,1.16,1.052,1.15,3800.0],["2022-05-26",1.113,1.231,1.05,1.165,18200.0],["2022-05-27",1.042,1.25,1.042,1.17,16100.0],["2022-05-31",1.13,1.25,1.12,1.16,14000.0],["2022-06-01",1.04,1.17,1.04,1.15,14000.0],["2022-06-02",1.07,1.15,1.06,1.135,4400.0],["2022-06-03",1.21,1.21,1.09,1.14,10600.0],["2022-06-06",1.16,1.22,1.05,1.08,17900.0],["2022-06-07",1.02,1.18,1.02,1.06,42000.0],["2022-06-08",1.1,1.19,1.05,1.1,32000.0],["2022-06-09",1.1,1.18,1.055,1.13,21000.0],["2022-06-10",1.13,1.21,1.04,1.15,31200.0],["2022-06-13",1.22,1.22,1.015,1.04,36000.0],["2022-06-14",1.07,1.15,1.0,1.01,28900.0],["2022-06-15",1.05,1.18,1.01,1.01,9900.0],["2022-06-16",1.04,1.04,0.92,0.95,8000.0],["2022-06-17",1.14,1.17,0.96,0.99,15400.0],["2022-06-21",1.09,1.12,1.0,1.0,6100.0],["2022-06-22",1.03,1.08,1.03,1.08,3400.0],["2022-06-23",1.21,1.21,1.02,1.05,119100.0],["2022-06-24",1.1,1.1,1.04,1.07,19200.0],["2022-06-27",1.09,1.09,1.02,1.054,7400.0],["2022-06-28",1.02,1.18,1.02,1.13,41600.0],["2022-06-29",1.15,1.22,1.11,1.17,6800.0],["2022-06-30",1.19,1.2,1.13,1.13,7400.0],["2022-07-01",1.15,1.22,1.125,1.19,26800.0],["2022-07-05",1.19,1.29,1.16,1.245,23400.0],["2022-07-06",1.3,1.49,1.27,1.38,21000.0],["2022-07-07",1.49,1.5,1.25,1.46,52200.0],["2022-07-08",1.48,1.68,1.3,1.3,93700.0],["2022-07-11",1.54,1.55,1.127,1.2,54800.0],["2022-07-12",1.4,1.4,1.15,1.2,59900.0],["2022-07-13",1.27,1.36,1.13,1.19,64100.0],["2022-07-14",1.27,1.28,1.11,1.18,40800.0],["2022-07-15",1.19,1.197,1.12,1.12,21000.0],["2022-07-18",1.15,1.258,1.15,1.203,21800.0],["2022-07-19",1.28,1.28,1.075,1.19,72700.0],["2022-07-20",1.18,1.23,1.07,1.18,34100.0],["2022-07-21",1.228,1.23,1.04,1.15,43600.0],["2022-07-22",1.16,1.21,1.04,1.074,43800.0],["2022-07-25",1.072,1.08,0.99,1.03,203600.0],["2022-07-26",1.1,1.16,0.99,1.02,108800.0],["2022-07-27",1.03,1.14,0.96,1.01,68300.0],["2022-07-28",1.042,1.13,0.87,0.889,129300.0],["2022-07-29",0.915,0.96,0.88,0.95,36400.0],["2022-08-01",0.96,0.96,0.909,0.95,20000.0],["2022-08-02",0.96,0.96,0.881,0.92,160100.0],["2022-08-03",0.922,0.922,0.85,0.9,133500.0],["2022-08-04",0.858,0.91,0.788,0.868,155900.0],["2022-08-05",0.809,0.9,0.8,0.882,186400.0],["2022-08-08",0.95,0.96,0.84,0.923,102200.0],["2022-08-09",0.947,0.95,0.78,0.81,148800.0],["2022-08-10",0.86,0.948,0.79,0.81,96100.0],["2022-08-11",0.81,0.86,0.741,0.756,60700.0],["2022-08-12",0.85,0.85,0.77,0.82,24500.0],["2022-08-15",0.82,0.843,0.73,0.742,82600.0],["2022-08-16",0.75,0.8,0.66,0.69,162200.0],["2022-08-17",0.73,0.768,0.65,0.734,49400.0],["2022-08-18",0.71,0.75,0.667,0.708,17600.0],["2022-08-19",0.73,0.735,0.64,0.691,88900.0],["2022-08-22",0.68,0.68,0.605,0.62,136800.0],["2022-08-23",0.667,0.667,0.59,0.62,415600.0],["2022-08-24",0.615,0.62,0.54,0.62,332000.0],["2022-08-25",0.6,0.693,0.56,0.647,154800.0],["2022-08-26",0.651,0.68,0.58,0.607,291400.0],["2022-08-29",0.638,0.638,0.54,0.583,231200.0],["2022-08-30",0.62,0.62,0.55,0.603,25200.0],["2022-08-31",0.606,0.61,0.56,0.58,201700.0],["2022-09-01",0.595,0.62,0.53,0.54,228100.0],["2022-09-02",0.525,0.6,0.525,0.549,154500.0],["2022-09-06",0.577,0.599,0.53,0.592,36800.0],["2022-09-07",0.577,0.592,0.53,0.538,225100.0],["2022-09-08",0.54,0.58,0.52,0.54,249500.0],["2022-09-09",0.569,0.599,0.565,0.59,31700.0],["2022-09-12",0.59,0.631,0.55,0.628,78800.0],["2022-09-13",0.638,0.638,0.583,0.623,9500.0],["2022-09-14",0.638,0.638,0.54,0.57,469500.0],["2022-09-15",0.572,0.575,0.53,0.531,419800.0],["2022-09-16",0.551,0.551,0.521,0.55,964200.0],["2022-09-19",0.58,0.617,0.58,0.6,60200.0],["2022-09-20",0.58,0.638,0.54,0.587,1446900.0],["2022-09-21",0.56,0.59,0.54,0.574,347900.0],["2022-09-22",0.595,0.595,0.55,0.58,28700.0],["2022-09-23",0.579,0.619,0.56,0.602,36400.0],["2022-09-26",0.597,0.607,0.52,0.535,418900.0],["2022-09-27",0.553,0.609,0.531,0.606,618400.0],["2022-09-28",0.602,0.61,0.53,0.558,354600.0],["2022-09-29",0.563,0.564,0.53,0.545,361700.0],["2022-09-30",0.56,0.59,0.53,0.564,266200.0],["2022-10-03",0.592,0.6,0.538,0.582,61000.0],["2022-10-04",0.597,0.62,0.577,0.599,61600.0],["2022-10-05",0.613,0.638,0.585,0.635,18100.0],["2022-10-06",0.63,0.635,0.54,0.55,317100.0],["2022-10-07",0.55,0.58,0.53,0.54,384100.0],["2022-10-10",0.543,0.559,0.46,0.49,138600.0],["2022-10-11",0.48,0.525,0.46,0.519,164700.0],["2022-10-12",0.512,0.55,0.494,0.494,127100.0],["2022-10-13",0.527,0.588,0.515,0.564,50900.0],["2022-10-14",0.577,0.6,0.528,0.583,21500.0],["2022-10-17",0.597,0.6,0.532,0.596,57600.0],["2022-10-18",0.568,0.58,0.535,0.561,224800.0],["2022-10-19",0.573,0.59,0.557,0.586,13900.0],["2022-10-20",0.577,0.624,0.536,0.597,188000.0],["2022-10-21",0.617,0.696,0.601,0.69,254000.0],["2022-10-24",0.695,0.86,0.691,0.807,119900.0],["2022-10-25",0.807,0.99,0.807,0.917,163500.0],["2022-10-26",0.99,0.99,0.846,0.852,224800.0],["2022-10-27",0.892,0.962,0.72,0.84,125000.0],["2022-10-28",0.91,0.914,0.85,0.887,25300.0],["2022-10-31",0.876,0.885,0.78,0.793,158200.0],["2022-11-01",0.818,0.856,0.75,0.784,268200.0],["2022-11-02",0.785,0.886,0.785,0.844,63800.0],["2022-11-03",0.857,0.88,0.84,0.842,32300.0],["2022-11-04",0.883,0.99,0.858,0.9,42200.0],["2022-11-07",0.94,0.967,0.9,0.96,25500.0],["2022-11-08",0.97,1.087,0.97,1.02,59800.0],["2022-11-09",1.05,1.16,1.05,1.13,54500.0],["2022-11-10",1.12,1.31,1.12,1.3,101300.0],["2022-11-11",1.5,2.04,1.464,1.9,1219200.0],["2022-11-14",1.9,2.14,1.8,1.96,288600.0],["2022-11-15",1.99,2.13,1.795,2.07,206700.0],["2022-11-16",1.81,1.96,1.81,1.92,61400.0],["2022-11-17",2.0,2.5,1.94,2.24,425100.0],["2022-11-18",2.55,2.92,2.26,2.65,4701100.0],["2022-11-21",2.67,3.73,2.66,3.47,2998200.0],["2022-11-22",3.425,3.59,2.83,3.59,808700.0],["2022-11-23",3.31,3.63,3.22,3.47,439300.0],["2022-11-25",3.5,3.5,3.33,3.39,107500.0],["2022-11-28",3.36,3.43,3.0,3.22,276300.0],["2022-11-29",3.25,3.96,3.25,3.91,402700.0],["2022-11-30",3.79,4.3,3.51,3.82,368000.0],["2022-12-01",3.85,3.96,3.6,3.79,173800.0],["2022-12-02",3.6,3.8,3.6,3.76,53300.0],["2022-12-05",3.75,3.75,3.36,3.45,106400.0],["2022-12-06",3.4,3.74,3.36,3.46,170800.0],["2022-12-07",3.41,3.71,3.28,3.57,53100.0],["2022-12-08",3.63,3.875,3.41,3.59,161300.0],["2022-12-09",3.52,3.781,3.4,3.55,52200.0],["2022-12-12",3.47,3.73,3.421,3.7,60000.0],["2022-12-13",3.7,3.8,3.461,3.8,66500.0],["2022-12-14",3.76,3.92,3.714,3.9,135400.0],["2022-12-15",3.88,4.98,3.79,4.55,259200.0],["2022-12-16",4.54,4.565,4.13,4.33,52800.0],["2022-12-19",4.33,4.33,3.87,3.93,56300.0],["2022-12-20",3.89,4.15,3.89,4.15,26700.0],["2022-12-21",4.26,4.3,3.96,4.02,26400.0],["2022-12-22",4.0,4.2,3.512,3.75,58700.0],["2022-12-23",3.72,4.08,3.66,3.97,34700.0],["2022-12-27",3.96,3.98,3.6,3.6,39900.0],["2022-12-28",3.48,3.6,3.04,3.08,143000.0],["2022-12-29",3.06,3.25,2.83,2.99,116600.0],["2022-12-30",2.9,3.35,2.9,3.34,48100.0],["2023-01-03",3.34,3.49,3.12,3.185,55400.0],["2023-01-04",3.08,3.25,3.07,3.14,19400.0],["2023-01-05",3.22,3.45,3.157,3.45,87400.0],["2023-01-06",3.38,3.71,3.38,3.64,14400.0],["2023-01-09",3.58,3.81,3.58,3.6,22700.0],["2023-01-10",3.51,3.51,3.22,3.23,42900.0],["2023-01-11",3.24,3.41,3.24,3.4,4900.0],["2023-01-12",3.4,3.63,3.4,3.57,24600.0],["2023-01-13",3.45,3.64,3.395,3.56,10500.0],["2023-01-17",3.49,3.867,3.48,3.61,51000.0],["2023-01-18",3.65,4.29,3.65,3.98,119100.0],["2023-01-19",4.11,4.45,4.02,4.35,118700.0],["2023-01-20",4.22,4.987,4.22,4.77,133000.0],["2023-01-23",4.75,5.25,4.54,4.94,116800.0],["2023-01-24",4.91,5.839,4.85,5.8,107400.0],["2023-01-25",5.8,6.13,4.75,5.35,200200.0],["2023-01-26",5.5,5.58,5.02,5.26,57600.0],["2023-01-27",5.247,5.48,5.06,5.42,36600.0],["2023-01-30",5.32,5.89,5.26,5.6,66700.0],["2023-01-31",5.6,5.8,5.475,5.7,30000.0],["2023-02-01",5.79,6.6,5.393,5.74,106200.0],["2023-02-02",5.74,6.0,5.55,5.96,70800.0],["2023-02-03",5.76,6.01,5.28,5.3,118600.0],["2023-02-06",5.25,5.39,4.74,4.85,91600.0],["2023-02-07",4.85,5.1,4.81,4.925,30900.0],["2023-02-08",4.97,5.244,4.85,4.95,73100.0],["2023-02-09",5.01,5.1,4.6,4.65,78800.0],["2023-02-10",4.65,4.93,4.51,4.84,63300.0],["2023-02-13",4.79,5.3,4.79,5.2,68000.0],["2023-02-14",5.18,5.27,4.9,4.91,59800.0],["2023-02-15",4.88,5.615,4.82,5.23,105000.0],["2023-02-16",5.23,5.23,4.565,4.68,72400.0],["2023-02-17",4.63,4.805,4.63,4.66,37600.0],["2023-02-21",4.66,5.19,4.66,5.08,24400.0],["2023-02-22",4.94,5.02,4.66,4.77,42900.0],["2023-02-23",4.93,5.1,4.79,5.1,46400.0],["2023-02-24",5.07,5.07,4.8,4.81,2700.0],["2023-02-27",4.76,4.91,4.6,4.77,6500.0],["2023-02-28",4.7,4.74,4.28,4.36,62000.0],["2023-03-01",4.5,4.59,4.44,4.53,14800.0],["2023-03-02",4.47,4.5,4.0,4.13,28600.0],["2023-03-03",4.26,4.345,4.21,4.23,17100.0],["2023-03-06",4.3,4.567,4.3,4.36,53500.0],["2023-03-07",4.35,4.36,4.0,4.02,60900.0],["2023-03-08",4.02,4.08,3.9,3.9,74200.0],["2023-03-09",3.84,3.99,3.77,3.8,16400.0],["2023-03-10",3.82,4.54,3.82,4.25,64100.0],["2023-03-13",4.14,4.277,4.0,4.06,68400.0],["2023-03-14",4.124,4.18,4.06,4.07,42500.0],["2023-03-15",4.05,4.15,3.99,4.15,122300.0],["2023-03-16",4.1,4.143,3.87,3.95,95900.0],["2023-03-17",3.83,3.9,3.501,3.61,70000.0],["2023-03-20",3.32,3.643,3.31,3.41,125800.0],["2023-03-21",3.4,3.69,3.4,3.61,70600.0],["2023-03-22",3.61,3.93,3.445,3.91,25400.0],["2023-03-23",4.1,4.24,4.01,4.15,92300.0],["2023-03-24",3.99,4.17,3.91,4.04,35500.0],["2023-03-27",4.07,4.07,3.76,3.78,61700.0],["2023-03-28",3.7,4.185,3.7,4.02,46500.0],["2023-03-29",3.86,4.14,3.76,3.98,54000.0],["2023-03-30",4.02,4.02,3.94,3.97,3100.0],["2023-03-31",3.98,4.0,3.61,3.98,55000.0],["2023-04-03",3.98,4.0,3.73,3.99,20800.0],["2023-04-04",3.87,3.99,3.8,3.94,15100.0],["2023-04-05",4.0,4.0,3.87,3.9,14700.0],["2023-04-06",3.91,4.0,3.8,3.8,9400.0],["2023-04-10",3.83,3.98,3.83,3.98,1500.0],["2023-04-11",3.93,3.93,3.54,3.87,16800.0],["2023-04-12",3.8,3.94,3.75,3.75,15800.0],["2023-04-13",3.8,3.84,3.49,3.71,4900.0],["2023-04-14",3.62,3.77,3.61,3.71,5300.0],["2023-04-17",3.63,3.7,3.63,3.66,55200.0],["2023-04-18",3.6,3.74,3.39,3.54,14300.0],["2023-04-19",3.42,3.71,3.42,3.62,6800.0],["2023-04-20",3.6,3.74,3.6,3.72,11900.0],["2023-04-21",3.71,4.0,3.7,3.845,11100.0],["2023-04-24",3.86,4.58,3.86,4.425,180100.0],["2023-04-25",4.51,4.51,3.853,4.03,31800.0],["2023-04-26",4.07,4.44,4.01,4.01,44600.0],["2023-04-27",4.1,4.19,4.01,4.01,23200.0],["2023-04-28",4.2,4.36,4.1,4.36,11500.0],["2023-05-01",4.38,4.78,4.3,4.3,41800.0],["2023-05-02",4.3,4.32,4.1,4.11,32100.0],["2023-05-03",4.18,4.37,4.12,4.245,39100.0],["2023-05-04",4.15,4.31,4.1,4.11,19500.0],["2023-05-05",4.13,4.29,4.12,4.13,7300.0],["2023-05-08",4.133,4.3,4.133,4.21,5200.0],["2023-05-09",4.14,4.23,4.13,4.16,3300.0],["2023-05-10",4.17,4.23,4.12,4.12,103300.0],["2023-05-11",4.13,4.17,4.13,4.17,1800.0],["2023-05-12",4.12,4.14,3.9,3.92,61600.0],["2023-05-15",3.89,3.935,3.7,3.846,21000.0],["2023-05-16",3.61,3.69,3.6,3.66,18000.0],["2023-05-17",3.66,3.89,3.66,3.81,7300.0],["2023-05-18",4.03,4.14,3.88,4.01,27600.0],["2023-05-19",4.01,4.04,3.92,3.925,5000.0],["2023-05-22",3.81,3.97,3.81,3.92,14700.0],["2023-05-23",3.92,3.92,3.91,3.91,1500.0],["2023-05-24",3.95,3.97,3.81,3.81,3700.0],["2023-05-25",3.85,3.85,3.682,3.76,19400.0],["2023-05-26",3.72,3.76,3.66,3.7,4500.0],["2023-05-30",3.7,3.727,3.559,3.565,7600.0],["2023-05-31",3.56,3.63,3.52,3.52,10800.0],["2023-06-01",3.53,3.639,3.51,3.639,4600.0],["2023-06-02",3.62,3.62,3.353,3.46,14300.0],["2023-06-05",3.5,3.74,3.5,3.54,8800.0],["2023-06-06",3.57,3.76,3.56,3.65,1500.0],["2023-06-07",3.75,3.76,3.551,3.6,7700.0],["2023-06-08",3.56,3.65,3.51,3.57,10300.0],["2023-06-09",3.57,3.61,3.53,3.57,15700.0],["2023-06-12",3.58,3.58,3.13,3.37,55700.0],["2023-06-13",3.32,3.46,3.2,3.38,15900.0],["2023-06-14",3.38,3.41,3.215,3.22,9700.0],["2023-06-15",3.23,3.345,3.23,3.34,2500.0],["2023-06-16",3.33,3.4,3.23,3.23,9600.0],["2023-06-20",3.24,3.34,3.14,3.22,24700.0],["2023-06-21",3.31,3.31,3.16,3.16,8800.0],["2023-06-22",3.17,3.38,3.17,3.34,2800.0],["2023-06-23",3.44,3.65,3.12,3.16,216300.0],["2023-06-26",3.09,3.29,2.84,2.85,64400.0],["2023-06-27",2.85,3.12,2.652,2.76,88800.0],["2023-06-28",2.72,2.77,2.44,2.44,60200.0],["2023-06-29",2.54,2.62,2.45,2.45,27000.0],["2023-06-30",2.48,2.58,2.45,2.54,12500.0],["2023-07-03",2.44,2.78,2.44,2.72,9200.0],["2023-07-05",2.7,2.83,2.67,2.67,4400.0],["2023-07-06",2.51,2.67,2.51,2.67,4100.0],["2023-07-07",2.67,2.671,2.574,2.671,8100.0],["2023-07-10",2.65,2.65,2.59,2.62,1600.0],["2023-07-11",2.63,2.63,2.58,2.59,12200.0],["2023-07-12",2.58,2.58,2.5,2.53,4700.0],["2023-07-13",2.6,2.6,2.55,2.57,3200.0],["2023-07-14",2.6,2.6,2.6,2.6,4100.0],["2023-07-17",2.78,2.999,2.61,2.759,8000.0],["2023-07-18",2.8,2.8,2.62,2.7,5100.0],["2023-07-19",2.63,2.745,2.6,2.6,4800.0],["2023-07-20",2.61,2.75,2.61,2.75,5200.0],["2023-07-21",2.88,2.89,2.75,2.75,1000.0],["2023-07-24",2.8,2.8,2.61,2.76,2200.0],["2023-07-25",2.73,3.0,2.715,2.86,9300.0],["2023-07-26",2.92,3.51,2.92,3.29,52300.0],["2023-07-27",3.3,3.49,3.25,3.25,15200.0],["2023-07-28",3.41,3.471,3.205,3.27,4100.0],["2023-07-31",3.25,3.25,3.017,3.14,14700.0],["2023-08-01",3.15,3.2,3.0,3.08,16600.0],["2023-08-02",3.0,3.26,3.0,3.08,6500.0],["2023-08-03",3.23,3.28,3.08,3.22,2800.0],["2023-08-04",3.22,3.246,3.1,3.2,7400.0],["2023-08-07",3.345,3.345,3.1,3.145,3400.0],["2023-08-08",3.15,3.18,3.0,3.06,8000.0],["2023-08-09",3.06,3.1,2.95,3.092,13500.0],["2023-08-10",3.24,3.28,3.085,3.13,3000.0],["2023-08-11",3.07,3.22,2.539,2.962,56000.0],["2023-08-14",2.86,2.99,2.724,2.99,3000.0],["2023-08-15",2.9,3.21,2.84,3.09,5200.0],["2023-08-16",2.5,2.89,2.5,2.74,5300.0],["2023-08-17",2.61,2.943,2.512,2.57,25400.0],["2023-08-18",2.51,2.74,2.51,2.6,3600.0],["2023-08-21",2.64,2.64,2.51,2.64,12100.0],["2023-08-22",2.59,2.59,2.45,2.5,33000.0],["2023-08-23",2.5,2.54,2.41,2.41,9600.0],["2023-08-24",2.41,2.422,2.1,2.29,19900.0],["2023-08-25",2.278,2.28,2.25,2.25,5000.0],["2023-08-28",2.16,2.26,2.06,2.16,9800.0],["2023-08-29",2.11,2.18,2.11,2.18,3400.0],["2023-08-30",2.18,2.24,2.17,2.23,8800.0],["2023-08-31",2.28,2.29,2.25,2.29,4800.0],["2023-09-01",2.29,2.3,2.29,2.29,1900.0],["2023-09-05",2.39,2.566,2.39,2.43,9600.0],["2023-09-06",2.4,2.54,2.4,2.46,3600.0],["2023-09-07",2.38,2.415,2.315,2.41,1500.0],["2023-09-08",2.29,2.5,2.074,2.15,4000.0],["2023-09-11",2.26,2.26,2.26,2.26,900.0],["2023-09-12",2.3,2.3,2.25,2.25,6300.0],["2023-09-13",2.22,2.3,2.13,2.225,3400.0],["2023-09-14",2.16,2.16,2.16,2.16,400.0],["2023-09-15",2.17,2.17,2.17,2.17,400.0],["2023-09-18",2.15,2.15,2.15,2.15,1200.0],["2023-09-19",2.25,2.25,2.16,2.17,9100.0],["2023-09-20",2.14,2.14,2.14,2.14,500.0],["2023-09-21",2.34,2.349,2.14,2.15,1300.0],["2023-09-22",2.1,2.27,2.1,2.27,1100.0],["2023-09-25",2.27,2.29,2.2,2.2,1700.0],["2023-09-26",2.24,2.28,2.12,2.28,1300.0],["2023-09-27",2.11,2.13,2.1,2.13,2100.0],["2023-09-28",2.1,2.11,2.1,2.1,700.0],["2023-09-29",2.11,2.2,2.11,2.12,1300.0],["2023-10-02",2.07,2.14,2.05,2.14,800.0],["2023-10-03",2.05,2.05,1.89,1.89,5800.0],["2023-10-04",1.91,2.085,1.91,2.085,700.0],["2023-10-05",2.09,2.09,1.91,2.01,1500.0],["2023-10-06",1.9,1.9,1.9,1.9,600.0],["2023-10-09",1.85,2.035,1.85,1.91,700.0],["2023-10-10",1.936,2.13,1.92,2.13,3400.0],["2023-10-11",2.13,2.13,2.13,2.13,400.0],["2023-10-12",1.93,1.93,1.93,1.93,600.0],["2023-10-13",1.95,2.0,1.95,2.0,2100.0],["2023-10-16",2.01,2.11,1.9,2.09,12900.0],["2023-10-17",1.93,2.04,1.93,2.04,600.0],["2023-10-18",2.0,2.0,1.93,1.94,1000.0],["2023-10-19",1.925,1.925,1.9,1.9,3700.0],["2023-10-20",1.91,1.944,1.9,1.9,3800.0],["2023-10-23",1.9,1.9,1.6,1.65,16600.0],["2023-10-24",1.75,1.884,1.75,1.75,5400.0],["2023-10-25",1.65,1.69,1.65,1.69,1200.0],["2023-10-26",1.69,1.75,1.65,1.65,2200.0],["2023-10-27",1.68,1.68,1.58,1.58,2800.0],["2023-10-30",1.59,1.59,1.58,1.58,2200.0],["2023-10-31",1.6,1.6,1.17,1.17,38900.0],["2023-11-01",1.28,1.28,1.2,1.2,13200.0],["2023-11-02",1.28,1.69,1.28,1.3,7300.0],["2023-11-03",1.348,1.57,1.34,1.52,5100.0],["2023-11-06",1.679,1.84,1.679,1.745,10100.0],["2023-11-07",2.0,2.0,1.79,1.79,5700.0],["2023-11-08",1.87,1.87,1.7,1.7,1200.0],["2023-11-09",1.81,2.19,1.8,1.95,22700.0],["2023-11-10",2.15,2.32,2.15,2.27,13600.0],["2023-11-13",2.32,2.75,2.308,2.637,48100.0],["2023-11-14",2.7,2.88,2.6,2.715,35600.0],["2023-11-15",2.94,2.96,2.51,2.56,17200.0],["2023-11-16",2.505,2.508,2.3,2.3,5100.0],["2023-11-17",2.37,2.37,2.15,2.18,8300.0],["2023-11-20",2.34,2.34,2.22,2.22,3400.0],["2023-11-21",2.202,2.202,2.038,2.18,10200.0],["2023-11-22",2.18,2.5,2.17,2.48,8000.0],["2023-11-24",2.48,2.51,2.48,2.493,4600.0],["2023-11-27",2.08,2.38,2.08,2.19,5600.0],["2023-11-28",2.16,2.335,2.16,2.28,1400.0],["2023-11-29",2.27,2.28,2.27,2.28,1100.0],["2023-11-30",2.14,2.335,2.11,2.27,3800.0],["2023-12-01",2.3,2.4,2.3,2.4,1100.0],["2023-12-04",2.47,2.47,2.324,2.35,2500.0],["2023-12-05",2.19,2.34,2.19,2.34,700.0],["2023-12-06",2.19,2.537,2.13,2.537,5200.0],["2023-12-07",2.56,2.56,2.321,2.53,900.0],["2023-12-08",2.53,2.53,2.53,2.53,300.0],["2023-12-11",2.41,2.417,2.27,2.27,2700.0],["2023-12-12",2.28,2.357,2.139,2.139,1200.0],["2023-12-13",2.12,2.3,2.12,2.29,4700.0],["2023-12-14",2.29,2.29,2.29,2.29,0.0],["2023-12-15",2.39,2.39,2.37,2.37,700.0],["2023-12-18",2.37,2.37,2.228,2.33,1400.0],["2023-12-19",2.21,2.21,2.21,2.21,500.0],["2023-12-20",2.21,2.21,2.181,2.181,1300.0],["2023-12-21",2.18,2.18,2.0,2.0,5800.0],["2023-12-22",1.98,1.98,1.76,1.96,11200.0],["2023-12-26",1.626,1.86,1.626,1.73,10100.0],["2023-12-27",1.81,1.83,1.75,1.785,6500.0],["2023-12-28",1.78,1.81,1.78,1.81,4800.0],["2023-12-29",1.81,1.85,1.75,1.75,9700.0],["2024-01-02",1.85,1.85,1.85,1.85,500.0],["2024-01-03",1.8,1.83,1.78,1.83,1800.0],["2024-01-04",1.83,1.9,1.7,1.9,6600.0],["2024-01-05",1.7,1.89,1.7,1.89,7000.0],["2024-01-08",1.79,1.79,1.7,1.705,19600.0],["2024-01-09",1.838,1.838,1.61,1.61,1100.0],["2024-01-10",1.7,1.7,1.57,1.57,4700.0],["2024-01-11",1.62,1.62,1.515,1.62,9700.0],["2024-01-12",1.63,1.63,1.56,1.56,1500.0],["2024-01-16",1.59,1.632,1.5,1.51,3200.0],["2024-01-17",1.509,1.63,1.46,1.49,2700.0],["2024-01-18",1.45,1.626,1.45,1.626,11800.0],["2024-01-19",1.57,1.57,1.46,1.46,4700.0],["2024-01-22",1.49,1.5,1.41,1.41,15800.0],["2024-01-23",1.41,1.46,1.41,1.45,2200.0],["2024-01-24",1.45,1.45,1.41,1.42,4100.0],["2024-01-25",1.45,1.46,1.29,1.32,33500.0],["2024-01-26",1.34,1.34,1.3,1.308,5300.0],["2024-01-29",1.378,1.48,1.36,1.4,19300.0],["2024-01-30",1.4,1.499,1.4,1.49,3400.0],["2024-01-31",1.446,1.446,1.36,1.36,2600.0],["2024-02-01",1.4,1.4,1.35,1.35,3600.0],["2024-02-02",1.37,1.37,1.32,1.32,2400.0],["2024-02-05",1.385,1.385,1.32,1.32,3400.0],["2024-02-06",1.3,1.33,1.3,1.33,11300.0],["2024-02-07",1.34,1.37,1.34,1.37,900.0],["2024-02-08",1.44,1.44,1.318,1.318,1000.0],["2024-02-09",1.24,1.46,1.24,1.43,14100.0],["2024-02-12",1.43,1.8,1.43,1.71,49500.0],["2024-02-13",1.79,1.8,1.54,1.78,18000.0],["2024-02-14",1.8,1.8,1.7,1.7,3700.0],["2024-02-15",1.66,1.78,1.66,1.78,5700.0],["2024-02-16",1.9,1.915,1.66,1.787,19400.0],["2024-02-20",1.73,1.87,1.73,1.765,4500.0],["2024-02-21",1.77,1.84,1.75,1.8,7600.0],["2024-02-22",1.801,1.801,1.75,1.75,5700.0],["2024-02-23",1.73,1.77,1.73,1.76,1800.0],["2024-02-26",1.78,1.79,1.48,1.53,41700.0],["2024-02-27",1.53,1.68,1.53,1.616,5700.0],["2024-02-28",1.5,1.575,1.45,1.48,18700.0],["2024-02-29",1.45,1.52,1.45,1.47,6100.0],["2024-03-01",1.49,1.64,1.45,1.48,27400.0],["2024-03-04",1.5,1.66,1.5,1.53,17200.0],["2024-03-05",1.55,1.62,1.5,1.5,14500.0],["2024-03-06",1.5,1.6,1.5,1.5,3100.0],["2024-03-07",1.55,1.592,1.55,1.57,2800.0],["2024-03-08",1.59,1.59,1.485,1.51,3800.0],["2024-03-11",1.51,1.579,1.51,1.579,2000.0],["2024-03-12",1.55,1.84,1.543,1.68,40900.0],["2024-03-13",1.825,1.825,1.53,1.56,55100.0],["2024-03-14",1.5,1.55,1.3,1.45,59500.0],["2024-03-15",1.47,1.5,1.42,1.42,9400.0],["2024-03-18",1.46,1.62,1.46,1.57,75100.0],["2024-03-19",1.6,1.74,1.58,1.66,114700.0],["2024-03-20",1.64,1.888,1.64,1.74,128700.0],["2024-03-21",1.82,1.83,1.62,1.62,17300.0],["2024-03-22",1.6,1.61,1.49,1.61,39500.0],["2024-03-25",1.58,1.585,1.51,1.515,10800.0],["2024-03-26",1.592,1.592,1.51,1.51,2700.0],["2024-03-27",1.54,1.69,1.53,1.6,500400.0],["2024-03-28",1.6,1.61,1.51,1.57,79000.0],["2024-04-01",1.55,1.58,1.5,1.5,11700.0],["2024-04-02",1.55,1.55,1.5,1.5,5000.0],["2024-04-03",1.5,1.54,1.5,1.54,16300.0],["2024-04-04",1.5,1.55,1.5,1.54,2300.0],["2024-04-05",1.51,1.53,1.51,1.52,6600.0],["2024-04-08",1.53,1.568,1.53,1.56,10500.0],["2024-04-09",1.56,1.8,1.5,1.6,28500.0],["2024-04-10",1.59,1.69,1.45,1.45,997800.0],["2024-04-11",1.55,1.73,1.55,1.59,52100.0],["2024-04-12",1.53,1.72,1.52,1.551,3800.0],["2024-04-15",1.52,1.53,1.422,1.46,9700.0],["2024-04-16",1.37,1.56,1.37,1.51,22800.0],["2024-04-17",1.505,1.505,1.415,1.415,3000.0],["2024-04-18",1.36,1.41,1.36,1.375,1000.0],["2024-04-19",1.38,1.38,1.311,1.32,4100.0],["2024-04-22",1.32,1.5,1.32,1.37,10000.0],["2024-04-23",1.38,1.47,1.38,1.44,4000.0],["2024-04-24",1.41,1.41,1.369,1.37,3500.0],["2024-04-25",1.375,1.425,1.3,1.41,26600.0],["2024-04-26",1.39,1.4,1.333,1.37,8100.0],["2024-04-29",1.38,1.65,1.38,1.54,10100.0],["2024-04-30",1.5,1.54,1.45,1.5,11600.0],["2024-05-01",1.53,1.61,1.52,1.52,1000.0],["2024-05-02",1.505,1.525,1.505,1.525,1300.0],["2024-05-03",1.54,1.54,1.425,1.43,8700.0],["2024-05-06",1.44,1.45,1.4,1.4,7100.0],["2024-05-07",1.34,1.489,1.34,1.35,4400.0],["2024-05-08",1.38,1.38,1.32,1.35,1400.0],["2024-05-09",1.35,1.37,1.35,1.37,2300.0],["2024-05-10",1.392,1.392,1.34,1.37,1300.0],["2024-05-13",1.39,1.68,1.39,1.53,37100.0],["2024-05-14",1.51,1.64,1.51,1.64,900.0],["2024-05-15",1.6,1.68,1.56,1.59,21000.0],["2024-05-16",1.7,1.7,1.46,1.46,2700.0],["2024-05-17",1.57,1.576,1.536,1.556,1900.0],["2024-05-20",1.55,1.55,1.46,1.46,2500.0],["2024-05-21",1.6,1.61,1.48,1.48,16500.0],["2024-05-22",1.48,1.55,1.405,1.55,7600.0],["2024-05-23",1.6,1.72,1.51,1.62,51200.0],["2024-05-24",1.71,1.71,1.595,1.61,5700.0],["2024-05-28",1.65,1.759,1.595,1.64,86700.0],["2024-05-29",1.63,1.79,1.63,1.7,47100.0],["2024-05-30",1.75,1.85,1.71,1.82,33400.0],["2024-05-31",1.85,1.92,1.75,1.87,46500.0],["2024-06-03",1.93,2.0,1.87,1.94,58900.0],["2024-06-04",1.95,1.95,1.66,1.74,63000.0],["2024-06-05",1.74,1.74,1.7,1.74,22800.0],["2024-06-06",1.7,1.75,1.68,1.705,30200.0],["2024-06-07",1.59,1.68,1.59,1.607,21300.0],["2024-06-10",1.56,1.6,1.54,1.595,7300.0],["2024-06-11",1.57,1.71,1.57,1.71,4300.0],["2024-06-12",1.7,1.75,1.7,1.7,4100.0],["2024-06-13",1.75,1.788,1.75,1.75,10600.0],["2024-06-14",1.8,1.8,1.765,1.775,15000.0],["2024-06-17",1.8,1.8,1.65,1.651,27100.0],["2024-06-18",1.65,1.652,1.65,1.652,2800.0],["2024-06-20",1.67,1.89,1.626,1.88,55600.0],["2024-06-21",1.88,1.9,1.76,1.87,48600.0],["2024-06-24",1.88,1.94,1.83,1.88,70200.0],["2024-06-25",1.9,1.9,1.78,1.88,77800.0],["2024-06-26",1.9,1.9,1.77,1.87,46500.0],["2024-06-27",1.9,1.9,1.845,1.87,42600.0],["2024-06-28",1.88,1.88,1.84,1.86,26900.0],["2024-07-01",1.83,1.87,1.76,1.76,8800.0],["2024-07-02",1.774,1.81,1.74,1.77,9400.0],["2024-07-03",1.76,1.78,1.75,1.76,3600.0],["2024-07-05",1.67,1.75,1.6,1.64,7900.0],["2024-07-08",1.6,1.7,1.6,1.65,8500.0],["2024-07-09",1.65,1.76,1.61,1.61,6900.0],["2024-07-10",1.6,1.67,1.6,1.6,6900.0],["2024-07-11",1.57,1.65,1.57,1.6,4800.0],["2024-07-12",1.57,1.63,1.57,1.57,6300.0],["2024-07-15",1.57,1.64,1.57,1.6,7700.0],["2024-07-16",1.57,1.598,1.55,1.55,4800.0],["2024-07-17",1.54,1.782,1.54,1.57,5500.0],["2024-07-18",1.6,1.84,1.58,1.6,3800.0],["2024-07-19",1.55,1.64,1.55,1.64,600.0],["2024-07-22",1.58,1.6,1.56,1.57,10200.0],["2024-07-23",1.57,1.63,1.57,1.57,2100.0],["2024-07-24",1.619,1.65,1.55,1.55,206400.0],["2024-07-25",1.56,1.66,1.56,1.64,8000.0],["2024-07-26",1.61,1.63,1.6,1.62,55700.0],["2024-07-29",1.73,1.73,1.64,1.65,70700.0],["2024-07-30",1.69,1.69,1.59,1.59,7600.0],["2024-07-31",1.59,1.59,1.59,1.59,0.0],["2024-08-01",1.62,1.62,1.59,1.59,1800.0],["2024-08-02",1.562,1.562,1.48,1.48,9700.0],["2024-08-05",1.45,1.45,1.4,1.41,9100.0],["2024-08-06",1.41,1.43,1.4,1.41,3800.0],["2024-08-07",1.469,1.551,1.44,1.47,2500.0],["2024-08-08",1.42,1.48,1.4,1.4,3600.0],["2024-08-09",1.44,1.44,1.4,1.42,2200.0],["2024-08-12",1.42,1.42,1.4,1.41,4800.0],["2024-08-13",1.43,1.45,1.42,1.45,2800.0],["2024-08-14",1.74,1.74,1.38,1.43,71900.0],["2024-08-15",1.42,1.48,1.38,1.38,14800.0],["2024-08-16",1.35,1.35,1.34,1.34,1200.0],["2024-08-19",1.4,1.41,1.38,1.38,7300.0],["2024-08-20",1.52,1.52,1.37,1.4,6100.0],["2024-08-21",1.4,1.4,1.33,1.33,10200.0],["2024-08-22",1.37,1.44,1.355,1.44,10900.0],["2024-08-23",1.42,1.421,1.35,1.41,2100.0],["2024-08-26",1.45,1.45,1.32,1.33,22400.0],["2024-08-27",1.35,1.42,1.35,1.42,9500.0],["2024-08-28",1.45,1.45,1.35,1.42,18100.0],["2024-08-29",1.45,1.45,1.3,1.36,16900.0],["2024-08-30",1.45,1.45,1.33,1.35,22700.0],["2024-09-03",1.36,1.36,1.3,1.33,7500.0],["2024-09-04",1.28,1.3,1.25,1.3,15800.0],["2024-09-05",1.27,1.29,1.27,1.27,16200.0],["2024-09-06",1.28,1.28,1.262,1.27,2400.0],["2024-09-09",1.26,1.26,1.17,1.21,24200.0],["2024-09-10",1.22,1.25,1.21,1.23,2700.0],["2024-09-11",1.25,1.27,1.25,1.25,2200.0],["2024-09-12",1.3,1.3,1.2,1.3,17300.0],["2024-09-13",1.3,1.34,1.3,1.33,6400.0],["2024-09-16",1.39,1.39,1.34,1.34,1900.0],["2024-09-17",1.38,1.39,1.35,1.39,11800.0],["2024-09-18",1.3,1.36,1.23,1.35,22400.0],["2024-09-19",1.24,1.3,1.24,1.3,23400.0],["2024-09-20",1.28,1.29,1.27,1.28,35800.0],["2024-09-23",1.27,1.28,1.26,1.28,35400.0],["2024-09-24",1.29,1.33,1.29,1.29,17300.0],["2024-09-25",1.27,1.27,1.2,1.23,31900.0],["2024-09-26",1.25,1.339,1.22,1.33,30800.0],["2024-09-27",1.32,1.364,1.3,1.325,51000.0],["2024-09-30",1.39,1.43,1.34,1.37,20300.0],["2024-10-01",1.35,1.355,1.32,1.35,8200.0],["2024-10-02",1.27,1.33,1.211,1.25,55200.0],["2024-10-03",1.265,1.27,1.24,1.255,2300.0],["2024-10-04",1.25,1.29,1.17,1.25,27800.0],["2024-10-07",1.25,1.282,1.16,1.25,22100.0],["2024-10-08",1.21,1.23,1.19,1.19,35300.0],["2024-10-09",1.19,1.215,1.16,1.196,33200.0],["2024-10-10",1.19,1.2,1.185,1.19,32900.0],["2024-10-11",1.194,1.22,1.19,1.21,22000.0],["2024-10-14",1.21,1.294,1.21,1.24,34800.0],["2024-10-15",1.265,1.271,1.25,1.25,31700.0],["2024-10-16",1.25,1.301,1.25,1.29,36300.0],["2024-10-17",1.29,1.3,1.28,1.295,11300.0],["2024-10-18",1.22,1.29,1.22,1.28,18800.0],["2024-10-21",1.26,1.33,1.24,1.24,10100.0],["2024-10-22",1.29,1.31,1.223,1.25,7400.0],["2024-10-23",1.21,1.21,1.21,1.21,500.0],["2024-10-24",1.211,1.215,1.2,1.215,8500.0],["2024-10-25",1.24,1.24,1.15,1.16,17100.0],["2024-10-28",1.22,1.22,1.11,1.13,4900.0],["2024-10-29",1.16,1.175,1.13,1.15,2700.0],["2024-10-30",1.14,1.14,1.12,1.12,4700.0],["2024-10-31",1.126,1.126,1.102,1.11,3100.0],["2024-11-01",1.11,1.22,1.1,1.142,27300.0],["2024-11-04",1.17,1.17,1.11,1.11,1800.0],["2024-11-05",1.1,1.12,1.1,1.105,2200.0],["2024-11-06",1.11,1.11,1.08,1.08,6200.0],["2024-11-07",1.09,1.09,1.0,1.0,5700.0],["2024-11-08",0.97,1.061,0.97,1.0,27000.0],["2024-11-11",1.0,1.125,0.999,1.048,17400.0],["2024-11-12",0.99,1.21,0.99,1.13,17000.0],["2024-11-13",1.12,1.17,1.12,1.165,21600.0],["2024-11-14",1.142,1.235,1.13,1.18,28100.0],["2024-11-15",1.2,1.2,1.1,1.14,8600.0],["2024-11-18",1.15,1.2,1.07,1.2,26100.0],["2024-11-19",1.21,1.32,1.21,1.3,12000.0],["2024-11-20",1.27,1.335,1.27,1.28,21600.0],["2024-11-21",1.28,1.28,1.25,1.25,23200.0],["2024-11-22",1.245,1.34,1.235,1.26,10600.0],["2024-11-25",1.3,1.45,1.3,1.37,85700.0],["2024-11-26",1.45,1.59,1.08,1.17,154800.0],["2024-11-27",1.12,1.29,1.0,1.2,35400.0],["2024-11-29",1.25,1.36,1.25,1.35,19300.0],["2024-12-02",1.29,1.395,1.29,1.36,19100.0],["2024-12-03",1.38,1.54,1.311,1.39,81800.0],["2024-12-04",1.41,1.43,1.3,1.34,31000.0],["2024-12-05",1.33,1.335,1.25,1.25,26800.0],["2024-12-06",1.22,1.27,1.21,1.21,4600.0],["2024-12-09",1.31,1.32,1.265,1.3,32500.0],["2024-12-10",1.3,1.34,1.27,1.3,17500.0],["2024-12-11",1.32,1.32,1.3,1.3,3500.0],["2024-12-12",1.31,1.335,1.25,1.25,9400.0],["2024-12-13",1.25,1.4,1.25,1.34,16200.0],["2024-12-16",1.4,1.4,1.16,1.188,36100.0],["2024-12-17",1.42,1.8,1.34,1.46,583200.0],["2024-12-18",1.66,3.3,1.55,2.9,4377300.0],["2024-12-19",2.93,3.05,1.41,2.1,1542000.0],["2024-12-20",1.9,2.27,1.73,2.13,488200.0],["2024-12-23",2.33,2.44,2.05,2.07,512600.0],["2024-12-24",2.06,2.12,1.75,1.79,383900.0],["2024-12-26",1.89,2.16,1.81,2.0,444000.0],["2024-12-27",1.97,2.49,1.89,2.4,670100.0],["2024-12-30",2.43,2.631,2.14,2.29,691200.0],["2024-12-31",2.25,2.42,2.031,2.1,276400.0],["2025-01-02",1.94,2.02,1.54,1.74,448500.0],["2025-01-03",1.67,2.004,1.61,1.81,268300.0],["2025-01-06",1.89,1.94,1.59,1.65,536700.0],["2025-01-07",1.61,1.685,1.5,1.63,207500.0],["2025-01-08",1.55,1.65,1.54,1.55,80500.0],["2025-01-10",1.54,1.65,1.47,1.47,100700.0],["2025-01-13",1.39,1.457,1.19,1.3,183400.0],["2025-01-14",1.26,1.49,1.23,1.28,186400.0],["2025-01-15",1.28,1.411,1.279,1.37,127900.0],["2025-01-16",1.32,1.44,1.32,1.34,139600.0],["2025-01-17",1.42,1.8,1.361,1.55,741900.0],["2025-01-21",1.6,1.6,1.4,1.46,229100.0],["2025-01-22",1.45,1.5,1.41,1.48,107600.0],["2025-01-23",1.49,1.51,1.4,1.45,52000.0],["2025-01-24",1.41,1.5,1.41,1.45,105700.0],["2025-01-27",1.45,1.49,1.35,1.38,126900.0],["2025-01-28",1.36,1.43,1.35,1.42,37600.0],["2025-01-29",1.42,1.42,1.32,1.35,49000.0],["2025-01-30",1.35,1.36,1.3,1.36,42700.0],["2025-01-31",1.35,1.393,1.3,1.31,43300.0],["2025-02-03",1.3,1.42,1.28,1.32,167300.0],["2025-02-04",1.31,1.39,1.268,1.3,151700.0],["2025-02-05",1.31,1.38,1.3,1.31,54700.0],["2025-02-06",1.31,1.34,1.26,1.29,136100.0],["2025-02-07",1.31,1.32,1.2,1.24,167700.0],["2025-02-10",1.22,1.289,1.168,1.19,156400.0],["2025-02-11",1.17,1.22,1.17,1.19,27300.0],["2025-02-12",1.2,1.3,1.2,1.26,108300.0],["2025-02-13",1.24,1.31,1.24,1.26,89400.0],["2025-02-14",1.28,1.3,1.26,1.29,26400.0],["2025-02-18",1.28,1.347,1.26,1.325,146900.0],["2025-02-19",1.33,1.35,1.27,1.31,139300.0],["2025-02-20",1.31,1.35,1.23,1.26,79800.0],["2025-02-21",1.281,1.281,1.23,1.25,74600.0],["2025-02-24",1.23,1.243,1.17,1.19,120700.0],["2025-02-25",1.2,1.208,1.16,1.2,46600.0],["2025-02-26",1.2,1.23,1.187,1.21,24100.0],["2025-02-27",1.21,1.21,1.19,1.2,59500.0],["2025-02-28",1.21,1.28,1.21,1.268,80200.0],["2025-03-03",1.3,1.41,1.3,1.355,79000.0],["2025-03-04",1.36,1.375,1.29,1.32,83400.0],["2025-03-05",1.35,1.492,1.34,1.43,82700.0],["2025-03-06",1.5,1.5,1.35,1.36,51800.0],["2025-03-07",1.48,1.48,1.27,1.27,144700.0],["2025-03-10",1.26,1.31,1.19,1.19,101200.0],["2025-03-11",1.24,1.24,1.2,1.21,72500.0],["2025-03-12",1.3,1.3,1.26,1.29,35200.0],["2025-03-13",1.21,1.27,1.2,1.23,63100.0],["2025-03-14",1.24,1.26,1.19,1.25,36100.0],["2025-03-17",1.23,1.27,1.2,1.26,24200.0],["2025-03-18",1.222,1.279,1.22,1.24,18200.0],["2025-03-19",1.27,1.27,1.24,1.25,9400.0],["2025-03-20",1.27,1.27,1.202,1.25,25400.0],["2025-03-21",1.25,1.28,1.25,1.28,24200.0],["2025-03-24",1.27,1.28,1.25,1.28,19900.0],["2025-03-25",1.3,1.35,1.28,1.33,64200.0],["2025-03-26",1.38,1.39,1.23,1.23,49200.0],["2025-03-27",1.24,1.26,1.23,1.24,12400.0],["2025-03-28",1.26,1.26,1.25,1.25,2100.0],["2025-03-31",1.28,1.29,1.23,1.235,31500.0],["2025-04-01",1.24,1.25,1.23,1.25,7000.0],["2025-04-02",1.26,1.26,1.235,1.24,14700.0],["2025-04-03",1.24,1.24,1.19,1.19,19500.0],["2025-04-04",1.2,1.2,1.06,1.07,87200.0],["2025-04-07",0.949,1.04,0.949,1.0,45300.0],["2025-04-08",1.005,1.07,1.0,1.02,113600.0],["2025-04-09",1.02,1.028,0.96,0.97,93000.0],["2025-04-10",1.071,1.071,0.98,0.992,18200.0],["2025-04-11",0.98,0.99,0.95,0.952,14800.0],["2025-04-14",1.01,1.05,0.985,0.985,6700.0],["2025-04-15",1.03,1.03,0.98,0.98,13400.0],["2025-04-16",0.98,0.98,0.95,0.978,12200.0],["2025-04-17",0.978,0.998,0.97,0.97,6900.0],["2025-04-21",0.97,0.99,0.95,0.95,17200.0],["2025-04-22",0.95,0.966,0.8,0.843,70300.0],["2025-04-23",0.968,1.099,0.933,1.0,99800.0],["2025-04-24",1.05,1.08,1.0,1.025,56100.0],["2025-04-25",1.02,1.08,1.02,1.075,33400.0],["2025-04-28",1.05,1.32,1.05,1.25,128100.0],["2025-04-29",1.16,1.26,1.16,1.21,25300.0],["2025-04-30",1.117,1.117,1.107,1.107,1400.0],["2025-05-01",1.109,1.16,1.109,1.15,2300.0],["2025-05-02",1.1,1.14,1.1,1.122,20200.0],["2025-05-05",1.11,1.12,1.1,1.11,21000.0],["2025-05-06",1.11,1.14,1.1,1.12,12000.0],["2025-05-07",1.12,1.179,1.1,1.17,13700.0],["2025-05-08",1.19,1.29,1.155,1.2,48900.0],["2025-05-09",1.15,1.19,1.14,1.17,16200.0],["2025-05-12",1.17,1.33,1.17,1.32,154200.0],["2025-05-13",1.3,1.32,1.25,1.28,30100.0],["2025-05-14",1.31,1.378,1.3,1.34,70300.0],["2025-05-15",1.31,1.449,1.28,1.28,77800.0],["2025-05-16",1.35,1.355,1.255,1.264,25000.0],["2025-05-19",1.3,1.37,1.27,1.319,24900.0],["2025-05-20",1.32,1.335,1.3,1.304,22800.0],["2025-05-21",1.32,1.38,1.32,1.32,34300.0],["2025-05-22",1.28,1.475,1.28,1.34,136500.0],["2025-05-23",1.38,1.628,1.34,1.45,324800.0],["2025-05-27",1.49,1.77,1.477,1.59,226100.0],["2025-05-28",1.65,1.78,1.65,1.72,149100.0],["2025-05-29",1.79,1.9,1.71,1.77,162600.0],["2025-05-30",1.75,1.81,1.59,1.68,68900.0],["2025-06-02",1.66,1.68,1.5,1.6,45000.0],["2025-06-03",1.6,1.625,1.55,1.58,17300.0],["2025-06-04",1.58,1.65,1.58,1.64,19200.0],["2025-06-05",1.66,1.736,1.65,1.651,12200.0],["2025-06-06",1.68,1.7,1.65,1.68,17700.0],["2025-06-09",1.75,1.935,1.74,1.75,146200.0],["2025-06-10",1.77,1.85,1.721,1.77,43100.0],["2025-06-11",1.89,1.98,1.835,1.84,65800.0],["2025-06-12",1.87,2.27,1.863,2.07,235100.0],["2025-06-13",2.06,2.099,1.965,1.99,66100.0],["2025-06-16",2.0,2.05,1.85,1.875,18200.0],["2025-06-17",1.82,2.02,1.79,1.794,145900.0],["2025-06-18",1.79,1.86,1.75,1.82,17600.0],["2025-06-20",1.83,1.97,1.82,1.85,16800.0],["2025-06-23",2.07,2.15,1.91,2.01,64300.0],["2025-06-24",2.04,2.17,1.79,1.937,61700.0],["2025-06-25",2.09,2.14,1.91,1.97,95100.0],["2025-06-26",1.926,1.96,1.91,1.91,20500.0],["2025-06-27",1.91,1.99,1.85,1.86,34700.0],["2025-06-30",1.82,1.98,1.82,1.932,69900.0],["2025-07-01",1.93,1.935,1.82,1.87,17700.0],["2025-07-02",1.87,1.9,1.83,1.83,10600.0],["2025-07-03",1.801,1.86,1.801,1.83,8700.0],["2025-07-07",1.85,1.9,1.8,1.83,37300.0],["2025-07-08",1.812,1.898,1.8,1.89,17700.0],["2025-07-09",1.881,1.93,1.86,1.93,4500.0],["2025-07-10",1.96,1.96,1.85,1.89,47900.0],["2025-07-11",1.94,1.94,1.82,1.92,29300.0],["2025-07-14",1.92,1.96,1.86,1.95,34900.0],["2025-07-15",1.94,2.35,1.927,2.27,319500.0],["2025-07-16",2.32,2.575,2.24,2.33,298700.0],["2025-07-17",2.4,2.44,2.15,2.255,132300.0],["2025-07-18",2.27,2.305,2.15,2.15,35500.0],["2025-07-21",2.23,2.45,2.2,2.39,166900.0],["2025-07-22",2.4,2.43,2.21,2.29,86200.0],["2025-07-23",2.33,2.34,2.2,2.262,50400.0],["2025-07-24",2.27,2.99,2.2,2.74,733000.0],["2025-07-25",2.72,2.78,2.5,2.56,170500.0],["2025-07-28",2.56,2.9,2.56,2.87,321400.0],["2025-07-29",2.9,2.9,2.57,2.8,176800.0],["2025-07-30",2.81,2.84,2.65,2.67,77000.0],["2025-07-31",2.71,2.71,2.5,2.55,50800.0],["2025-08-01",2.57,2.698,2.32,2.552,42200.0],["2025-08-04",2.68,2.74,2.545,2.64,66400.0],["2025-08-05",2.67,2.88,2.67,2.73,37000.0],["2025-08-06",2.7,2.84,2.684,2.78,173900.0],["2025-08-07",2.78,3.14,2.78,3.065,213400.0],["2025-08-08",3.09,3.98,3.05,3.59,830900.0],["2025-08-11",3.91,4.19,3.53,3.71,348800.0],["2025-08-12",3.91,4.01,3.7,3.98,245200.0],["2025-08-13",3.25,4.05,3.15,3.69,622900.0],["2025-08-14",3.58,4.1,3.551,3.84,214100.0],["2025-08-15",3.87,3.99,3.81,3.91,150200.0],["2025-08-18",3.96,3.96,3.52,3.61,172300.0],["2025-08-19",3.56,3.6,3.01,3.1,198200.0],["2025-08-20",3.07,3.276,3.01,3.24,108500.0],["2025-08-21",3.25,3.419,3.11,3.21,66500.0],["2025-08-22",3.21,3.7,3.21,3.64,168300.0],["2025-08-25",3.65,3.95,3.53,3.95,162400.0],["2025-08-26",3.91,4.11,3.51,3.52,205400.0],["2025-08-27",3.4,3.81,3.4,3.44,85300.0],["2025-08-28",3.47,3.6,3.03,3.16,162800.0],["2025-08-29",3.24,3.45,3.24,3.31,84100.0],["2025-09-02",3.3,3.57,3.3,3.42,75200.0],["2025-09-03",3.5,3.6,3.31,3.33,163800.0],["2025-09-04",3.34,3.35,2.835,2.84,185400.0],["2025-09-05",2.97,3.13,2.9,2.98,86000.0],["2025-09-08",3.0,3.204,2.783,2.86,106100.0],["2025-09-09",2.82,2.83,2.51,2.7,144800.0],["2025-09-10",2.77,2.81,2.514,2.565,67700.0],["2025-09-11",2.61,2.68,2.4,2.57,67900.0],["2025-09-12",2.59,2.59,2.4,2.44,71100.0],["2025-09-15",2.45,2.63,2.45,2.575,88100.0],["2025-09-16",2.74,2.75,2.52,2.6,87200.0],["2025-09-17",2.66,2.66,2.47,2.562,33800.0],["2025-09-18",2.55,2.794,2.456,2.49,66500.0],["2025-09-19",2.642,2.642,2.45,2.52,66400.0],["2025-09-22",2.52,2.523,2.45,2.46,53100.0],["2025-09-23",2.5,2.5,2.4,2.44,61400.0],["2025-09-24",2.489,2.489,2.4,2.44,63500.0],["2025-09-25",2.4,2.45,2.27,2.385,58800.0],["2025-09-26",2.31,2.43,2.26,2.39,72300.0],["2025-09-29",2.44,2.44,2.27,2.33,26400.0],["2025-09-30",2.305,2.32,2.16,2.17,68400.0],["2025-10-01",2.17,2.286,2.15,2.185,38500.0],["2025-10-02",2.18,2.21,2.1,2.14,26700.0],["2025-10-03",2.17,2.22,2.12,2.16,16400.0],["2025-10-06",2.2,2.281,2.15,2.21,27300.0],["2025-10-07",2.28,2.35,2.205,2.3,40600.0],["2025-10-08",2.3,2.38,2.25,2.3,34500.0],["2025-10-09",2.374,2.374,2.2,2.22,8600.0],["2025-10-10",2.34,2.34,2.1,2.1,61500.0],["2025-10-13",2.13,2.19,2.1,2.18,22500.0],["2025-10-14",2.101,2.165,2.1,2.12,14500.0],["2025-10-15",2.13,2.33,2.13,2.17,34000.0],["2025-10-16",2.19,2.29,2.18,2.21,15600.0],["2025-10-17",2.29,2.3,2.18,2.18,81400.0],["2025-10-20",2.19,2.255,2.11,2.175,30000.0],["2025-10-21",2.17,2.26,2.129,2.14,26700.0],["2025-10-22",2.15,2.27,2.15,2.18,6800.0],["2025-10-23",2.21,2.24,2.18,2.24,3600.0],["2025-10-24",2.22,2.37,2.22,2.32,13900.0],["2025-10-27",2.34,2.39,2.15,2.2,23900.0],["2025-10-28",2.258,2.31,2.19,2.24,5400.0],["2025-10-29",2.34,2.34,2.1,2.184,27400.0],["2025-10-30",2.17,2.17,2.16,2.16,3200.0],["2025-10-31",2.16,2.24,2.16,2.204,1900.0],["2025-11-03",2.13,2.2,2.1,2.1,5300.0],["2025-11-04",2.1,2.29,2.1,2.1,20200.0],["2025-11-05",2.24,2.24,2.13,2.169,3600.0],["2025-11-06",2.2,2.253,2.17,2.214,15600.0],["2025-11-07",2.16,2.22,2.16,2.22,4800.0],["2025-11-10",2.235,2.28,2.19,2.215,3200.0],["2025-11-11",2.18,2.24,2.18,2.24,500.0],["2025-11-12",2.2,2.2,2.07,2.16,35800.0],["2025-11-13",2.131,2.175,2.08,2.14,15300.0],["2025-11-14",2.14,2.23,2.14,2.23,3600.0],["2025-11-17",2.19,2.37,2.19,2.37,16100.0],["2025-11-18",2.37,2.43,2.35,2.37,29200.0],["2025-11-19",2.42,2.44,2.401,2.435,7200.0],["2025-11-20",2.452,2.63,2.36,2.36,27600.0],["2025-11-21",2.31,2.31,1.88,1.88,32200.0],["2025-11-24",2.02,2.05,1.88,1.902,12300.0],["2025-11-25",1.84,1.94,1.73,1.94,22800.0],["2025-11-26",1.92,1.92,1.85,1.9,5400.0],["2025-11-28",1.85,1.99,1.85,1.85,700.0],["2025-12-01",1.91,1.995,1.87,1.995,10800.0],["2025-12-02",1.909,1.97,1.909,1.97,1500.0],["2025-12-03",1.92,2.0,1.92,2.0,1600.0],["2025-12-04",1.98,1.98,1.937,1.945,5700.0],["2025-12-05",2.01,2.02,1.95,1.979,2200.0],["2025-12-08",1.94,2.095,1.9,1.9,11700.0],["2025-12-09",1.93,1.98,1.919,1.94,12000.0],["2025-12-10",1.9,1.915,1.89,1.89,3400.0],["2025-12-11",1.89,1.89,1.89,1.89,400.0],["2025-12-12",1.92,2.0,1.9,1.965,5900.0],["2025-12-15",1.99,1.99,1.812,1.812,3200.0],["2025-12-16",1.85,1.939,1.84,1.905,7100.0],["2025-12-17",2.0,2.38,2.0,2.072,23700.0],["2025-12-18",2.04,2.1,1.9,1.9,16700.0],["2025-12-19",1.96,1.99,1.93,1.93,8100.0],["2025-12-22",1.901,2.173,1.9,2.12,131700.0],["2025-12-23",2.25,2.25,2.0,2.0,41400.0],["2025-12-24",2.044,2.11,1.95,2.11,8100.0],["2025-12-26",2.03,2.07,1.955,2.05,10300.0],["2025-12-29",1.99,2.05,1.92,2.0,26300.0],["2025-12-30",1.8,1.94,1.78,1.78,18300.0],["2025-12-31",1.67,1.825,1.6,1.64,57700.0],["2026-01-02",1.61,1.75,1.6,1.66,41900.0],["2026-01-05",1.7,1.7,1.6,1.6,17800.0],["2026-01-06",1.815,1.9,1.65,1.65,13200.0],["2026-01-07",1.65,1.85,1.65,1.765,31800.0],["2026-01-08",1.77,1.79,1.7,1.7,6400.0],["2026-01-09",1.7,1.725,1.7,1.71,1300.0],["2026-01-12",1.675,1.79,1.652,1.69,12500.0],["2026-01-13",1.69,1.7,1.69,1.7,5000.0],["2026-01-14",1.61,1.71,1.61,1.71,4200.0],["2026-01-15",1.71,1.71,1.71,1.71,0.0],["2026-01-16",1.7,1.7,1.68,1.68,6300.0],["2026-01-20",1.62,1.658,1.6,1.658,12700.0],["2026-01-21",1.62,1.66,1.6,1.66,6000.0],["2026-01-22",1.6,1.616,1.6,1.616,4100.0],["2026-01-23",1.64,1.64,1.55,1.55,11500.0],["2026-01-26",1.62,1.62,1.592,1.61,2000.0],["2026-01-27",1.61,1.66,1.54,1.56,7500.0],["2026-01-28",1.658,1.658,1.54,1.58,20400.0],["2026-01-29",1.62,1.62,1.56,1.56,2600.0],["2026-01-30",1.561,1.617,1.5,1.53,23200.0],["2026-02-02",1.55,1.63,1.52,1.63,8300.0],["2026-02-03",1.58,1.58,1.51,1.579,5600.0],["2026-02-04",1.57,1.57,1.52,1.54,2200.0],["2026-02-05",1.59,1.59,1.54,1.54,1900.0],["2026-02-06",1.57,1.65,1.57,1.65,6800.0],["2026-02-09",1.62,1.63,1.62,1.63,1500.0],["2026-02-10",1.63,1.63,1.62,1.63,2200.0],["2026-02-11",1.65,1.672,1.62,1.62,15200.0],["2026-02-12",1.62,1.65,1.55,1.64,3700.0],["2026-02-13",1.64,1.67,1.63,1.67,1200.0],["2026-02-17",1.66,1.66,1.62,1.632,2700.0],["2026-02-18",1.62,1.68,1.62,1.67,6700.0],["2026-02-19",1.67,1.73,1.65,1.72,10900.0],["2026-02-20",1.74,1.8,1.71,1.8,6200.0],["2026-02-23",1.79,1.82,1.63,1.68,14500.0],["2026-02-24",1.72,1.747,1.66,1.696,4200.0],["2026-02-25",1.66,1.72,1.62,1.68,6300.0],["2026-02-26",1.68,1.69,1.62,1.68,7100.0],["2026-02-27",1.69,1.74,1.65,1.68,4300.0],["2026-03-02",1.69,1.79,1.67,1.72,6000.0],["2026-03-03",1.67,1.67,1.53,1.65,10700.0],["2026-03-04",1.67,1.67,1.563,1.62,13900.0],["2026-03-05",1.636,1.674,1.636,1.64,1300.0],["2026-03-06",1.64,1.653,1.62,1.653,2800.0],["2026-03-09",1.62,1.645,1.62,1.64,7000.0],["2026-03-10",1.64,1.64,1.55,1.585,17800.0],["2026-03-11",1.619,1.63,1.615,1.63,1300.0],["2026-03-12",1.66,1.66,1.622,1.63,2400.0],["2026-03-13",1.62,1.62,1.22,1.456,27200.0],["2026-03-16",1.5,1.64,1.5,1.54,7700.0],["2026-03-17",1.63,1.674,1.6,1.63,7300.0],["2026-03-18",1.65,1.65,1.502,1.58,11700.0],["2026-03-19",1.58,1.58,1.45,1.48,15500.0],["2026-03-20",1.46,1.46,1.4,1.41,4500.0],["2026-03-23",1.45,1.513,1.38,1.38,5000.0],["2026-03-24",1.431,1.5,1.4,1.4,2500.0],["2026-03-25",1.247,1.402,1.247,1.363,1500.0],["2026-03-26",1.37,1.389,1.37,1.379,2000.0],["2026-03-27",1.35,1.51,1.35,1.397,3300.0],["2026-03-30",1.475,1.475,1.4,1.4,800.0],["2026-03-31",1.4,1.413,1.39,1.404,3100.0],["2026-04-01",1.455,1.455,1.455,1.455,700.0],["2026-04-02",1.4,1.45,1.4,1.45,1000.0],["2026-04-06",1.38,1.42,1.38,1.4,2700.0],["2026-04-07",1.48,1.48,1.38,1.38,1200.0],["2026-04-08",1.4,1.52,1.4,1.4,5100.0],["2026-04-09",1.32,1.373,1.31,1.373,2100.0],["2026-04-10",1.38,1.38,1.295,1.295,3700.0],["2026-04-13",1.3,1.31,1.25,1.31,4500.0],["2026-04-14",1.245,1.38,1.245,1.3,5600.0],["2026-04-15",1.37,1.37,1.28,1.29,1800.0],["2026-04-16",1.29,1.34,1.29,1.34,3400.0],["2026-04-17",1.4,1.41,1.3,1.3,3200.0],["2026-04-20",1.3,1.32,1.29,1.32,1700.0],["2026-04-21",1.35,1.41,1.3,1.3,2200.0],["2026-04-22",1.26,1.318,1.2,1.2,63600.0],["2026-04-23",1.21,1.22,1.2,1.2,16500.0],["2026-04-24",1.21,1.275,1.2,1.205,11900.0],["2026-04-27",1.21,1.22,1.2,1.2,3500.0],["2026-04-28",1.22,1.22,1.2,1.21,5200.0],["2026-04-29",1.21,1.21,1.2,1.21,7200.0],["2026-04-30",1.21,1.21,1.2,1.2,4500.0],["2026-05-01",1.275,1.34,1.2,1.2,3700.0],["2026-05-04",1.21,1.23,1.2,1.2,8100.0],["2026-05-05",1.21,1.28,1.2,1.2,4300.0],["2026-05-06",1.2,1.2,1.12,1.15,7800.0],["2026-05-07",1.12,1.165,1.1,1.14,10800.0],["2026-05-08",1.14,1.18,1.1,1.15,11900.0],["2026-05-11",1.185,1.185,1.1,1.12,10100.0],["2026-05-12",1.1,1.139,1.01,1.12,26600.0],["2026-05-13",1.16,1.16,1.04,1.05,11400.0],["2026-05-14",1.06,1.06,1.02,1.05,4800.0],["2026-05-15",1.19,1.19,1.01,1.01,7400.0],["2026-05-18",1.01,1.03,1.01,1.01,6800.0],["2026-05-19",1.01,1.021,1.0,1.0,6500.0],["2026-05-20",1.01,1.02,0.99,1.02,8000.0],["2026-05-21",1.05,1.085,0.999,1.01,5700.0],["2026-05-22",0.95,1.04,0.95,1.0,7000.0],["2026-05-26",1.01,1.049,0.99,1.04,9700.0],["2026-05-27",0.999,1.05,0.95,1.03,30400.0],["2026-05-28",1.01,1.03,0.955,0.995,16200.0],["2026-05-29",1.0,1.06,1.0,1.01,19000.0],["2026-06-01",1.01,1.14,1.0,1.12,16300.0],["2026-06-02",1.14,1.14,1.01,1.01,26900.0],["2026-06-03",1.021,1.045,0.955,0.955,36400.0],["2026-06-04",1.0,1.08,1.0,1.02,18000.0],["2026-06-05",1.09,1.09,1.01,1.03,20500.0],["2026-06-08",1.03,1.09,1.03,1.075,29800.0],["2026-06-09",1.09,1.19,1.0,1.03,267800.0],["2026-06-10",1.022,1.09,1.02,1.09,26800.0],["2026-06-11",1.04,1.04,1.01,1.03,12300.0],["2026-06-12",1.0,1.05,1.0,1.0,10500.0],["2026-06-15",1.0,1.11,1.0,1.001,7000.0],["2026-06-16",1.021,1.08,1.01,1.06,17500.0],["2026-06-17",1.02,1.05,1.01,1.05,13400.0],["2026-06-18",1.01,1.062,1.01,1.062,1900.0],["2026-06-22",1.02,1.02,1.0,1.01,5800.0],["2026-06-23",1.02,1.02,0.95,1.01,28600.0],["2026-06-24",1.0,1.0,1.0,1.0,300.0],["2026-06-25",0.985,0.985,0.94,0.941,10500.0],["2026-06-26",0.93,0.966,0.9,0.9,3600.0],["2026-06-29",0.901,0.94,0.88,0.89,5500.0],["2026-06-30",0.89,0.94,0.89,0.94,700.0],["2026-07-01",0.922,1.03,0.898,0.955,28000.0],["2026-07-02",0.91,0.955,0.91,0.951,4500.0],["2026-07-06",0.95,0.9622,0.94,0.95,2747],["2026-07-07",0.93,0.93,0.9,0.9201,6355],["2026-07-08",0.9,0.91,0.88,0.91,5815.945659],["2026-07-09",0.89,0.93,0.88,0.9271,5704],["2026-07-10",0.928,0.971795,0.928,0.934749,3264],["2026-07-13",0.9695,0.9695,0.92,0.9599,9545.748031],["2026-07-14",0.91001,0.95,0.91,0.94,2685.748031],["2026-07-15",0.92,0.92,0.92,0.92,1018],["2026-07-16",0.92,0.9201,0.9075,0.9201,2389],["2026-07-17",0.92,0.935,0.904999,0.920149,2957],["2026-07-20",0.933,0.933,0.88,0.8836,3720.892487],["2026-07-21",0.8837,0.9376,0.88,0.88,1877.6447],["2026-07-22",0.88,0.93005,0.88,0.93,3087.204081],["2026-07-23",0.9,0.9,0.9,0.9,876.074075],["2026-07-24",0.7801,0.916,0.7801,0.916,15373.330531],["2026-07-27",0.97,0.97,0.9002,0.9254,6222.9738],["2026-07-28",0.93,0.93,0.8903,0.9,5497.555896],["2026-07-29",0.880301,0.906001,0.88,0.88,8817],["2026-07-30",0.89,0.89,0.8688,0.8688,1585],["2026-07-31",0.8688,0.8688,0.8603,0.8603,712],["2026-08-03",0.8703,0.88,0.8528,0.88,4760],["2026-08-04",0.8408,0.8608,0.8408,0.8608,548.545454],["2026-08-05",0.8608,0.8608,0.6994,0.72,78626.419831],["2026-08-06",0.72,0.722,0.72,0.722,3076],["2026-08-07",0.7003,0.799999,0.7003,0.7164,9956],["2026-08-10",0.7201,0.7347,0.72,0.7201,2662],["2026-08-11",0.730101,0.808,0.73,0.8079,23025],["2026-08-12",0.7998,0.7998,0.7311,0.7501,12248],["2026-08-13",0.71,0.78,0.71,0.733,9400],["2026-08-14",0.733,0.759,0.72,0.73,6074]]}