{"t":"UNCY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-12",50.0,50.0,50.0,50.0,10.0],["2021-07-13",85.5,87.3,39.7,58.5,2449400.0],["2021-07-14",44.1,46.5,37.5,38.0,499030.0],["2021-07-15",34.6,40.1,33.6,37.4,170570.0],["2021-07-16",35.8,36.9,31.8,32.0,70390.0],["2021-07-19",29.9,29.9,26.0,27.0,117050.0],["2021-07-20",28.1,29.7,27.6,28.5,66310.0],["2021-07-21",26.2,29.79,26.2,28.4,65280.0],["2021-07-22",28.0,29.5,27.0,27.3,43790.0],["2021-07-23",27.1,31.6,27.1,29.8,156580.0],["2021-07-26",29.6,39.4,26.16,29.1,1074920.0],["2021-07-27",27.7,32.0,26.4,30.3,238030.0],["2021-07-28",30.7,36.2,28.5,29.7,274590.0],["2021-07-29",29.1,30.0,27.7,28.5,40160.0],["2021-07-30",28.1,28.5,27.5,27.6,20170.0],["2021-08-02",27.9,28.9,27.5,28.1,14750.0],["2021-08-03",28.2,28.55,26.9,26.9,22720.0],["2021-08-04",27.1,28.2,26.0,26.5,29150.0],["2021-08-05",25.9,27.8,25.2,26.5,23340.0],["2021-08-06",26.7,27.4,25.2,26.5,16450.0],["2021-08-09",28.0,33.8,27.9,30.5,373840.0],["2021-08-10",30.0,30.6,27.4,28.5,62150.0],["2021-08-11",29.0,29.7,27.5,28.2,22420.0],["2021-08-12",28.1,28.5,26.9,28.0,15380.0],["2021-08-13",28.2,28.4,27.0,27.3,9770.0],["2021-08-16",26.0,27.4,25.9,26.4,14460.0],["2021-08-17",25.9,26.44,24.6,25.6,25220.0],["2021-08-18",25.5,27.14,25.1,25.8,16720.0],["2021-08-19",25.3,27.7,24.5,24.7,44250.0],["2021-08-20",24.5,27.0,23.9,26.1,38450.0],["2021-08-23",25.9,27.4,25.2,27.2,16470.0],["2021-08-24",26.9,28.59,26.0,26.2,37470.0],["2021-08-25",26.1,27.17,26.1,26.3,12300.0],["2021-08-26",26.3,26.7,25.5,25.9,14270.0],["2021-08-27",26.0,28.18,25.5,27.6,39660.0],["2021-08-30",28.2,28.2,26.5,27.0,15750.0],["2021-08-31",27.9,29.4,26.98,29.0,18800.0],["2021-09-01",29.0,30.0,27.7,27.7,29850.0],["2021-09-02",28.1,29.4,27.2,27.9,8890.0],["2021-09-03",28.1,28.1,26.7,27.3,9790.0],["2021-09-07",27.4,28.4,27.2,28.1,5000.0],["2021-09-08",28.0,28.4,26.7,28.4,10470.0],["2021-09-09",28.3,28.4,27.5,28.1,3300.0],["2021-09-10",29.3,31.9,28.1,29.3,65780.0],["2021-09-13",29.9,29.9,27.9,28.9,20790.0],["2021-09-14",27.8,28.6,27.1,28.3,17580.0],["2021-09-15",28.0,30.5,27.55,29.1,43390.0],["2021-09-16",28.9,29.1,27.7,28.5,20520.0],["2021-09-17",28.4,30.3,28.0,28.1,30000.0],["2021-09-20",27.4,30.0,27.15,27.4,44470.0],["2021-09-21",27.5,28.2,24.21,26.3,29960.0],["2021-09-22",26.35,27.7,25.2,26.1,30190.0],["2021-09-23",26.1,29.0,26.0,27.5,41080.0],["2021-09-24",27.7,28.7,27.3,28.7,11410.0],["2021-09-27",28.3,28.7,27.5,27.8,10750.0],["2021-09-28",28.0,28.8,27.0,27.4,7820.0],["2021-09-29",28.36,30.8,26.9,28.9,67510.0],["2021-09-30",28.8,29.7,28.2,28.3,9070.0],["2021-10-01",28.5,29.9,28.0,28.8,15480.0],["2021-10-04",29.4,29.4,27.6,28.5,4880.0],["2021-10-05",28.8,29.69,27.5,29.07,20950.0],["2021-10-06",28.8,30.0,28.0,28.4,13910.0],["2021-10-07",28.3,28.7,27.5,27.5,7190.0],["2021-10-08",27.1,28.2,26.0,26.7,12470.0],["2021-10-11",26.7,27.5,26.2,26.9,5340.0],["2021-10-12",26.6,27.6,26.4,26.8,3920.0],["2021-10-13",26.5,28.0,26.5,27.4,3600.0],["2021-10-14",27.8,27.8,26.6,26.8,3570.0],["2021-10-15",27.3,27.5,26.6,27.24,1470.0],["2021-10-18",26.7,27.33,25.9,26.8,3360.0],["2021-10-19",26.6,26.7,25.2,25.5,7730.0],["2021-10-20",25.6,26.66,25.5,25.6,3370.0],["2021-10-21",25.3,26.5,25.3,26.2,6700.0],["2021-10-22",26.5,26.8,25.1,25.4,8680.0],["2021-10-25",25.7,26.02,25.0,25.3,4620.0],["2021-10-26",27.1,28.5,25.4,27.6,20380.0],["2021-10-27",27.2,30.9,27.0,29.4,50240.0],["2021-10-28",29.9,31.0,28.3,30.5,40020.0],["2021-10-29",30.2,30.2,28.1,28.9,6760.0],["2021-11-01",28.9,29.8,28.0,28.8,6130.0],["2021-11-02",28.5,29.8,28.0,29.6,7130.0],["2021-11-03",29.3,29.8,28.9,29.0,3330.0],["2021-11-04",28.7,31.3,28.55,30.3,31960.0],["2021-11-05",30.7,31.0,28.2,29.5,10910.0],["2021-11-08",29.5,30.6,28.6,30.4,3720.0],["2021-11-09",30.0,30.5,28.3,28.6,8230.0],["2021-11-10",28.5,29.43,26.9,27.5,9760.0],["2021-11-11",27.9,28.81,27.2,27.5,4950.0],["2021-11-12",27.9,28.9,26.4,27.1,15360.0],["2021-11-15",27.4,28.7,26.1,26.6,4660.0],["2021-11-16",26.7,27.91,26.7,27.4,5240.0],["2021-11-17",27.1,27.4,26.6,27.1,3030.0],["2021-11-18",26.8,26.8,25.2,25.5,9440.0],["2021-11-19",25.58,27.37,25.5,25.9,6630.0],["2021-11-22",26.0,26.0,24.8,24.9,12620.0],["2021-11-23",26.12,30.15,25.1,28.8,57430.0],["2021-11-24",28.7,31.0,27.24,30.5,27590.0],["2021-11-26",28.2,30.5,28.0,29.2,10740.0],["2021-11-29",30.2,30.4,25.3,25.3,23240.0],["2021-11-30",25.4,25.9,20.5,21.4,57310.0],["2021-12-01",21.4,22.4,20.0,20.4,21670.0],["2021-12-02",20.1,20.9,18.5,20.0,21250.0],["2021-12-03",19.9,20.8,17.5,18.1,11370.0],["2021-12-06",17.9,18.5,17.9,18.4,3320.0],["2021-12-07",18.2,20.4,18.2,19.0,6390.0],["2021-12-08",19.2,20.6,18.5,20.05,4430.0],["2021-12-09",19.7,20.1,18.7,18.7,3580.0],["2021-12-10",19.51,22.46,18.8,21.9,25130.0],["2021-12-13",22.4,22.5,19.71,21.1,8850.0],["2021-12-14",20.4,20.4,19.1,19.3,5730.0],["2021-12-15",18.7,22.9,18.2,22.6,9720.0],["2021-12-16",22.3,22.8,20.1,20.7,4920.0],["2021-12-17",20.4,22.8,20.0,21.5,28880.0],["2021-12-20",21.0,22.0,19.2,21.0,3670.0],["2021-12-21",20.4,21.5,20.0,21.0,13130.0],["2021-12-22",20.7,22.0,20.5,20.7,4970.0],["2021-12-23",20.5,22.0,20.1,20.9,4420.0],["2021-12-27",21.8,21.9,20.3,20.7,3440.0],["2021-12-28",20.2,20.6,18.9,19.3,8700.0],["2021-12-29",19.1,20.5,18.5,19.7,12260.0],["2021-12-30",20.4,20.7,18.7,20.5,30530.0],["2021-12-31",20.3,21.4,18.9,20.6,48850.0],["2022-01-03",20.6,23.5,20.21,22.8,46490.0],["2022-01-04",22.9,22.9,19.3,19.8,43450.0],["2022-01-05",19.4,20.3,18.5,19.0,16160.0],["2022-01-06",18.6,19.59,17.25,18.1,12490.0],["2022-01-07",18.1,19.15,17.5,18.4,8880.0],["2022-01-10",17.51,18.1,16.8,18.0,10660.0],["2022-01-11",17.9,20.0,17.4,18.55,41620.0],["2022-01-12",18.3,19.3,18.0,18.2,11520.0],["2022-01-13",18.4,18.7,17.2,17.6,9850.0],["2022-01-14",18.0,18.0,17.0,17.9,5070.0],["2022-01-18",17.5,17.5,16.1,16.1,11390.0],["2022-01-19",16.1,17.25,15.79,16.6,14190.0],["2022-01-20",17.4,19.3,16.7,17.3,37140.0],["2022-01-21",17.4,18.4,16.5,16.9,11490.0],["2022-01-24",15.8,18.2,13.9,17.7,25040.0],["2022-01-25",16.6,18.1,16.24,18.0,5000.0],["2022-01-26",16.8,20.8,16.0,17.2,135850.0],["2022-01-27",17.7,17.7,13.95,14.7,70150.0],["2022-01-28",14.3,14.84,12.5,14.35,42630.0],["2022-01-31",14.4,14.4,12.8,13.8,18660.0],["2022-02-01",14.4,14.49,13.2,14.0,19110.0],["2022-02-02",14.3,14.4,13.2,13.5,11360.0],["2022-02-03",13.0,14.2,13.0,13.5,4430.0],["2022-02-04",13.0,14.0,13.0,13.6,5950.0],["2022-02-07",13.7,14.4,13.2,13.3,3810.0],["2022-02-08",13.48,14.4,13.1,14.0,11700.0],["2022-02-09",13.83,14.6,13.5,14.3,2380.0],["2022-02-10",14.02,15.0,13.6,14.2,3910.0],["2022-02-11",14.13,14.13,13.1,13.1,4830.0],["2022-02-14",13.2,13.4,12.7,13.2,1080.0],["2022-02-15",14.0,14.0,13.0,13.4,2180.0],["2022-02-16",13.0,13.6,12.5,13.0,1800.0],["2022-02-17",13.83,14.1,12.7,14.1,13030.0],["2022-02-18",14.7,14.7,12.7,13.6,3670.0],["2022-02-22",13.61,13.8,12.76,13.2,3100.0],["2022-02-23",12.66,13.73,12.6,13.7,7340.0],["2022-02-24",12.6,14.0,12.5,12.9,9730.0],["2022-02-25",14.0,14.0,12.5,13.0,7660.0],["2022-02-28",12.6,14.3,12.6,13.9,4790.0],["2022-03-01",13.3,15.91,13.3,15.2,11430.0],["2022-03-02",14.2,15.67,14.2,14.5,2130.0],["2022-03-03",13.8,14.7,13.7,13.9,1850.0],["2022-03-04",15.9,15.9,13.9,14.4,1930.0],["2022-03-07",13.7,14.91,13.6,13.8,2450.0],["2022-03-08",13.4,16.4,12.41,13.6,106240.0],["2022-03-09",14.7,15.3,13.6,13.7,22790.0],["2022-03-10",13.5,14.7,13.1,14.0,22310.0],["2022-03-11",13.7,14.0,13.1,13.1,17410.0],["2022-03-14",13.3,13.78,8.66,11.7,55360.0],["2022-03-15",10.9,11.5,10.0,10.7,11410.0],["2022-03-16",13.8,13.8,11.0,11.1,9240.0],["2022-03-17",10.7,12.3,10.7,10.9,4790.0],["2022-03-18",11.3,11.8,11.1,11.3,3660.0],["2022-03-21",11.69,12.99,11.5,12.6,35080.0],["2022-03-22",13.2,13.6,12.5,13.1,10620.0],["2022-03-23",12.68,13.2,12.5,12.5,5780.0],["2022-03-24",13.3,13.6,12.5,13.1,8160.0],["2022-03-25",13.0,13.25,12.5,12.5,6310.0],["2022-03-28",12.8,14.0,12.65,14.0,5590.0],["2022-03-29",14.0,14.0,13.2,13.5,6010.0],["2022-03-30",13.0,13.9,13.0,13.2,1250.0],["2022-03-31",14.2,14.2,12.9,12.9,3540.0],["2022-04-01",13.04,13.5,12.8,13.0,3690.0],["2022-04-04",13.0,13.5,12.7,12.7,1900.0],["2022-04-05",12.96,13.5,12.5,13.3,3060.0],["2022-04-06",12.9,13.2,12.5,12.6,8890.0],["2022-04-07",13.2,13.3,12.5,12.7,3290.0],["2022-04-08",12.84,13.11,12.5,12.8,2710.0],["2022-04-11",12.67,12.9,12.2,12.2,2260.0],["2022-04-12",12.2,12.9,10.2,10.8,6300.0],["2022-04-13",11.36,11.4,10.2,10.2,3760.0],["2022-04-14",11.7,11.7,10.5,10.8,2230.0],["2022-04-18",11.5,11.5,10.25,10.4,1430.0],["2022-04-19",11.1,11.1,10.31,10.9,490.0],["2022-04-20",10.77,11.0,10.4,10.9,2260.0],["2022-04-21",10.3,11.6,10.3,11.1,2080.0],["2022-04-22",11.1,11.1,9.62,11.1,8930.0],["2022-04-25",10.25,10.68,10.0,10.68,670.0],["2022-04-26",10.1,10.2,9.5,9.99,3730.0],["2022-04-27",10.0,10.0,8.05,9.14,16840.0],["2022-04-28",9.8,9.8,9.11,9.8,650.0],["2022-04-29",9.66,9.7,8.45,8.71,870.0],["2022-05-02",9.0,9.4,8.7,8.8,3210.0],["2022-05-03",9.1,9.34,8.81,9.02,1320.0],["2022-05-04",9.0,9.28,8.51,8.55,4550.0],["2022-05-05",8.51,8.9,8.51,8.8,1500.0],["2022-05-06",8.6,8.8,8.42,8.57,920.0],["2022-05-09",8.0,8.1,6.24,8.0,13370.0],["2022-05-10",7.8,7.8,7.0,7.1,3780.0],["2022-05-11",7.0,7.76,6.4,7.2,10930.0],["2022-05-12",6.5,8.0,6.5,7.0,7120.0],["2022-05-13",7.58,7.58,6.5,7.0,2650.0],["2022-05-16",7.0,8.5,7.0,7.5,8750.0],["2022-05-17",7.74,8.0,7.74,7.99,3430.0],["2022-05-18",8.2,8.2,7.85,8.0,1680.0],["2022-05-19",8.84,8.9,7.86,8.3,2200.0],["2022-05-20",8.9,8.9,7.86,7.9,810.0],["2022-05-23",9.3,9.3,7.7,7.7,1650.0],["2022-05-24",8.5,8.9,7.7,8.25,3900.0],["2022-05-25",8.25,9.0,7.9,8.5,1540.0],["2022-05-26",7.9,9.05,7.9,8.4,6990.0],["2022-05-27",8.02,9.0,8.02,8.5,360.0],["2022-05-31",8.3,8.9,8.3,8.9,250.0],["2022-06-01",8.95,9.05,8.65,8.7,570.0],["2022-06-02",9.0,9.3,8.96,9.06,2400.0],["2022-06-03",9.05,9.2,8.31,8.4,970.0],["2022-06-06",8.85,9.7,8.3,9.4,4070.0],["2022-06-07",9.5,10.7,8.95,10.5,5860.0],["2022-06-08",11.1,11.4,10.6,10.6,12900.0],["2022-06-09",10.8,10.9,10.2,10.6,1370.0],["2022-06-10",10.6,10.6,10.3,10.6,2250.0],["2022-06-13",9.79,10.46,9.79,9.8,2280.0],["2022-06-14",9.7,10.6,9.7,9.85,1970.0],["2022-06-15",11.3,11.3,9.22,10.3,3060.0],["2022-06-16",10.1,10.3,9.93,10.1,4420.0],["2022-06-17",10.0,10.4,9.1,9.6,3090.0],["2022-06-21",9.4,10.2,9.4,9.9,1700.0],["2022-06-22",9.4,9.9,8.88,9.12,1120.0],["2022-06-23",9.2,9.3,9.0,9.1,1380.0],["2022-06-24",9.11,9.88,8.33,8.33,3810.0],["2022-06-27",9.0,9.41,8.4,8.5,1160.0],["2022-06-28",8.64,9.2,8.3,8.8,630.0],["2022-06-29",9.2,9.2,8.7,8.96,140.0],["2022-06-30",8.9,8.9,8.01,8.3,1180.0],["2022-07-01",8.33,8.33,8.2,8.2,220.0],["2022-07-05",8.05,8.1,7.6,7.72,2040.0],["2022-07-06",8.7,8.7,8.0,8.1,550.0],["2022-07-07",8.1,8.84,8.1,8.45,170.0],["2022-07-08",9.04,9.4,8.6,9.0,3410.0],["2022-07-11",8.9,9.7,8.1,8.6,5580.0],["2022-07-12",8.7,9.53,8.21,8.6,2790.0],["2022-07-13",8.1,8.95,8.1,8.2,3150.0],["2022-07-14",8.25,8.25,8.0,8.02,400.0],["2022-07-15",7.68,8.41,7.6,8.01,1340.0],["2022-07-18",8.4,8.9,8.4,8.79,1690.0],["2022-07-19",8.01,8.78,8.01,8.59,510.0],["2022-07-20",8.7,9.0,8.0,8.64,4950.0],["2022-07-21",8.8,8.8,8.3,8.3,1120.0],["2022-07-22",8.1,8.78,8.0,8.0,780.0],["2022-07-25",8.0,8.75,7.8,8.11,1570.0],["2022-07-26",7.5,7.88,7.1,7.55,1330.0],["2022-07-27",7.5,7.8,7.2,7.21,2220.0],["2022-07-28",7.21,7.5,7.21,7.3,360.0],["2022-07-29",7.3,8.1,7.2,7.4,460.0],["2022-08-01",7.4,8.7,7.21,7.43,5680.0],["2022-08-02",7.3,8.3,7.1,7.4,9310.0],["2022-08-03",7.0,8.5,6.51,7.4,10390.0],["2022-08-04",7.2,8.6,7.2,7.5,19460.0],["2022-08-05",7.5,8.3,6.98,7.4,11240.0],["2022-08-08",7.4,9.0,7.4,8.3,16290.0],["2022-08-09",8.05,8.9,7.8,8.7,6690.0],["2022-08-10",8.6,8.7,7.3,7.47,6950.0],["2022-08-11",7.89,7.89,7.4,7.4,3150.0],["2022-08-12",7.48,7.48,7.01,7.3,3230.0],["2022-08-15",7.3,7.3,6.52,7.0,16400.0],["2022-08-16",6.6,7.4,6.6,6.9,2470.0],["2022-08-17",6.6,7.07,6.6,7.07,2190.0],["2022-08-18",6.6,7.2,6.3,6.94,5040.0],["2022-08-19",7.04,7.55,6.5,7.0,3280.0],["2022-08-22",6.4,7.05,6.4,6.74,360.0],["2022-08-23",6.6,6.82,6.4,6.53,2940.0],["2022-08-24",6.3,6.9,6.3,6.6,2570.0],["2022-08-25",6.6,7.3,6.3,6.9,2900.0],["2022-08-26",6.7,7.5,6.7,7.0,3380.0],["2022-08-29",7.0,7.2,6.8,6.81,470.0],["2022-08-30",6.3,7.5,6.3,7.2,3380.0],["2022-08-31",6.3,7.2,6.3,7.0,600.0],["2022-09-01",6.82,7.0,6.47,6.6,1580.0],["2022-09-02",6.4,6.71,6.33,6.71,3540.0],["2022-09-06",6.75,7.5,6.73,7.1,1270.0],["2022-09-07",7.8,7.8,7.0,7.57,2260.0],["2022-09-08",6.81,7.4,6.81,7.2,2570.0],["2022-09-09",7.21,7.35,7.0,7.28,1220.0],["2022-09-12",7.2,7.49,7.0,7.25,1150.0],["2022-09-13",7.3,7.5,6.81,7.2,1120.0],["2022-09-14",7.13,7.4,7.13,7.2,1240.0],["2022-09-15",7.1,7.6,7.1,7.6,310.0],["2022-09-16",7.09,7.31,6.8,6.8,1220.0],["2022-09-19",6.8,7.0,6.8,6.87,120.0],["2022-09-20",6.78,6.99,6.4,6.52,1390.0],["2022-09-21",6.4,6.79,6.0,6.5,3290.0],["2022-09-22",6.5,6.6,5.31,6.0,6080.0],["2022-09-23",6.0,6.09,5.2,5.68,2400.0],["2022-09-26",5.7,6.0,5.5,6.0,770.0],["2022-09-27",5.99,6.61,5.7,6.25,2410.0],["2022-09-28",6.25,6.25,5.92,5.92,280.0],["2022-09-29",6.25,6.25,5.86,6.0,320.0],["2022-09-30",5.9,6.0,5.9,5.9,470.0],["2022-10-03",6.0,6.0,5.5,6.0,2800.0],["2022-10-04",6.07,6.07,5.11,5.56,5760.0],["2022-10-05",5.77,6.36,5.77,6.3,4070.0],["2022-10-06",6.1,6.3,6.0,6.26,1010.0],["2022-10-07",6.7,6.7,6.2,6.2,190.0],["2022-10-10",6.45,6.45,6.15,6.2,1510.0],["2022-10-11",6.0,6.44,6.0,6.0,2180.0],["2022-10-12",5.9,5.99,5.42,5.8,1450.0],["2022-10-13",5.98,5.98,5.5,5.55,4350.0],["2022-10-14",5.32,5.99,5.32,5.7,2110.0],["2022-10-17",5.4,6.25,5.4,6.0,1320.0],["2022-10-18",6.0,6.68,5.9,6.3,4250.0],["2022-10-19",6.3,6.9,6.3,6.72,3840.0],["2022-10-20",7.0,7.0,6.47,7.0,1870.0],["2022-10-21",6.75,6.75,5.9,6.6,2950.0],["2022-10-24",6.6,7.0,6.6,6.7,330.0],["2022-10-25",6.72,7.0,6.7,6.9,170.0],["2022-10-26",6.8,7.0,6.57,6.8,1690.0],["2022-10-27",6.55,7.0,6.55,6.88,370.0],["2022-10-28",7.0,7.0,6.67,6.8,270.0],["2022-10-31",6.34,6.9,6.3,6.9,770.0],["2022-11-01",6.8,7.0,6.56,7.0,1570.0],["2022-11-02",7.0,7.0,6.91,6.91,480.0],["2022-11-03",7.0,7.0,6.13,6.47,680.0],["2022-11-04",7.0,8.1,6.8,7.7,8770.0],["2022-11-07",8.5,8.5,7.0,7.8,3600.0],["2022-11-08",8.1,8.2,7.0,7.79,1830.0],["2022-11-09",7.29,8.0,6.0,6.2,7220.0],["2022-11-10",7.61,7.61,5.7,6.8,2040.0],["2022-11-11",6.88,7.2,6.5,7.15,2670.0],["2022-11-14",7.4,7.4,6.2,6.75,2230.0],["2022-11-15",6.45,7.5,6.4,7.0,18370.0],["2022-11-16",7.0,7.5,6.47,6.9,4620.0],["2022-11-17",6.47,8.0,6.47,7.3,21520.0],["2022-11-18",8.0,8.0,6.9,7.4,4100.0],["2022-11-21",7.2,7.7,7.2,7.5,530.0],["2022-11-22",7.3,7.5,7.1,7.25,1450.0],["2022-11-23",7.1,7.3,6.9,7.27,1200.0],["2022-11-25",7.16,7.33,6.5,6.7,2670.0],["2022-11-28",7.16,7.45,6.6,6.6,1690.0],["2022-11-29",6.6,7.25,6.6,7.2,340.0],["2022-11-30",7.0,7.3,7.0,7.12,780.0],["2022-12-01",7.24,7.3,6.6,7.25,11460.0],["2022-12-02",7.13,7.45,7.0,7.0,340.0],["2022-12-05",7.0,7.32,7.0,7.13,370.0],["2022-12-06",7.0,7.4,6.8,7.05,1240.0],["2022-12-07",7.2,7.27,6.85,7.27,890.0],["2022-12-08",7.3,7.3,7.15,7.29,4570.0],["2022-12-09",7.6,7.69,7.0,7.48,10720.0],["2022-12-12",7.85,7.87,7.03,7.4,4560.0],["2022-12-13",7.41,7.9,7.05,7.35,2760.0],["2022-12-14",7.0,7.89,7.0,7.05,4040.0],["2022-12-15",7.0,7.05,6.8,7.05,2920.0],["2022-12-16",7.1,7.2,6.8,7.1,1170.0],["2022-12-19",7.05,7.13,6.9,6.96,1220.0],["2022-12-20",7.1,7.35,6.45,6.9,4320.0],["2022-12-21",7.0,7.7,6.9,6.99,2250.0],["2022-12-22",7.01,7.59,6.74,7.3,2990.0],["2022-12-23",6.9,7.33,6.75,6.89,13340.0],["2022-12-27",7.88,7.88,6.2,6.7,9280.0],["2022-12-28",7.43,8.38,4.01,5.0,868270.0],["2022-12-29",4.5,7.1,4.4,5.6,276730.0],["2022-12-30",5.75,5.75,4.6,5.4,63400.0],["2023-01-03",5.19,5.59,4.75,5.0,34070.0],["2023-01-04",4.8,5.05,4.4,4.83,22230.0],["2023-01-05",4.76,4.8,4.0,4.4,34980.0],["2023-01-06",4.54,4.55,4.16,4.47,20220.0],["2023-01-09",4.61,4.65,4.2,4.5,15820.0],["2023-01-10",4.37,4.95,4.37,4.95,25500.0],["2023-01-11",5.5,5.7,5.0,5.41,26570.0],["2023-01-12",5.65,5.8,5.1,5.43,20890.0],["2023-01-13",5.4,5.5,4.61,4.98,18120.0],["2023-01-17",5.0,5.7,5.0,5.5,20960.0],["2023-01-18",5.5,5.5,5.0,5.32,8610.0],["2023-01-19",5.22,5.71,5.22,5.3,7090.0],["2023-01-20",5.6,5.99,5.1,5.78,26750.0],["2023-01-23",5.61,6.16,5.6,6.09,13020.0],["2023-01-24",5.86,6.1,5.3,6.1,12650.0],["2023-01-25",5.92,6.2,5.7,6.1,5500.0],["2023-01-26",5.97,6.14,5.71,6.09,5920.0],["2023-01-27",5.9,6.12,5.39,5.6,6800.0],["2023-01-30",5.49,5.86,5.38,5.47,6230.0],["2023-01-31",5.74,5.95,5.11,5.6,10960.0],["2023-02-01",5.88,6.1,5.25,5.49,7740.0],["2023-02-02",5.5,5.78,4.9,5.1,212430.0],["2023-02-03",5.15,5.59,4.44,5.28,62740.0],["2023-02-06",5.74,5.74,5.28,5.3,26610.0],["2023-02-07",5.74,6.2,5.28,5.53,28880.0],["2023-02-08",5.8,6.2,5.1,5.4,26940.0],["2023-02-09",5.34,5.79,5.05,5.1,15380.0],["2023-02-10",5.1,5.7,5.01,5.5,10500.0],["2023-02-13",5.53,5.53,5.1,5.5,10430.0],["2023-02-14",5.55,5.65,5.05,5.4,12640.0],["2023-02-15",5.5,5.6,5.15,5.6,7100.0],["2023-02-16",5.6,5.6,5.23,5.23,9190.0],["2023-02-17",5.39,5.69,5.15,5.3,26780.0],["2023-02-21",5.25,5.3,5.1,5.3,11970.0],["2023-02-22",5.45,5.45,5.01,5.15,7660.0],["2023-02-23",4.89,5.1,4.81,4.87,10690.0],["2023-02-24",4.87,4.99,4.8,4.8,1640.0],["2023-02-27",4.9,4.9,4.7,4.71,6720.0],["2023-02-28",4.7,5.3,4.7,5.17,6120.0],["2023-03-01",5.17,5.3,4.51,4.97,15620.0],["2023-03-02",5.3,5.3,4.8,5.0,1880.0],["2023-03-03",5.11,5.2,4.8,4.9,7020.0],["2023-03-06",14.1,16.3,11.3,12.4,10303350.0],["2023-03-07",14.6,21.6,13.7,15.0,8949270.0],["2023-03-08",14.4,17.5,13.5,16.2,1215360.0],["2023-03-09",19.1,22.4,17.6,20.6,4681530.0],["2023-03-10",22.1,28.7,21.8,26.8,7024040.0],["2023-03-13",24.2,26.4,20.1,21.7,776630.0],["2023-03-14",21.7,22.3,15.8,22.1,787080.0],["2023-03-15",20.2,23.9,20.0,22.1,321390.0],["2023-03-16",22.7,24.9,21.3,21.6,254100.0],["2023-03-17",20.5,22.5,20.5,20.9,143550.0],["2023-03-20",21.2,24.26,21.0,21.9,171130.0],["2023-03-21",22.4,24.9,21.8,22.5,134710.0],["2023-03-22",23.5,23.5,20.8,22.0,74650.0],["2023-03-23",21.8,22.0,18.0,18.3,122770.0],["2023-03-24",18.5,19.8,18.0,19.1,43260.0],["2023-03-27",18.8,19.7,16.7,17.0,65700.0],["2023-03-28",17.2,18.0,16.8,17.2,30910.0],["2023-03-29",16.9,21.7,16.9,19.1,132350.0],["2023-03-30",19.2,19.7,18.2,18.8,23630.0],["2023-03-31",18.5,21.8,18.3,21.0,97090.0],["2023-04-03",21.7,22.62,20.6,22.3,47970.0],["2023-04-04",22.3,22.87,21.0,21.8,44230.0],["2023-04-05",21.8,22.2,21.0,21.3,15850.0],["2023-04-06",22.1,22.2,20.2,20.7,60630.0],["2023-04-10",20.7,22.1,20.3,20.7,58900.0],["2023-04-11",20.6,22.4,20.2,21.1,52640.0],["2023-04-12",20.8,21.4,18.6,18.8,46220.0],["2023-04-13",19.29,20.1,18.6,18.7,18490.0],["2023-04-14",18.8,19.0,17.0,17.7,40920.0],["2023-04-17",17.6,18.3,17.1,17.5,21160.0],["2023-04-18",17.4,18.0,16.9,17.2,23310.0],["2023-04-19",17.0,17.9,16.7,17.0,25960.0],["2023-04-20",15.8,17.5,15.0,16.1,33600.0],["2023-04-21",16.3,17.3,16.1,16.4,9590.0],["2023-04-24",16.7,17.0,15.6,15.7,22560.0],["2023-04-25",15.5,16.5,14.8,14.8,16710.0],["2023-04-26",14.5,14.8,13.1,13.6,30270.0],["2023-04-27",14.0,14.0,13.0,13.3,27230.0],["2023-04-28",13.3,14.0,12.8,13.0,30240.0],["2023-05-01",12.35,13.2,12.35,12.6,17060.0],["2023-05-02",13.5,13.5,12.4,12.7,6430.0],["2023-05-03",12.3,13.2,12.3,12.4,14290.0],["2023-05-04",11.5,13.7,11.5,13.2,67560.0],["2023-05-05",13.1,14.2,12.72,13.4,74740.0],["2023-05-08",13.8,14.9,13.3,14.7,29300.0],["2023-05-09",14.5,15.5,14.0,15.2,41210.0],["2023-05-10",15.1,15.8,14.3,15.0,48820.0],["2023-05-11",15.1,15.5,13.9,14.7,30810.0],["2023-05-12",14.6,15.1,13.5,13.8,25540.0],["2023-05-15",14.4,14.6,13.6,14.3,6980.0],["2023-05-16",14.4,14.8,13.4,13.7,6510.0],["2023-05-17",13.4,14.0,12.4,14.0,47910.0],["2023-05-18",13.6,14.69,13.6,13.9,24560.0],["2023-05-19",14.1,14.1,13.3,13.8,6280.0],["2023-05-22",13.5,14.3,13.5,13.7,7200.0],["2023-05-23",13.6,14.3,13.6,14.0,12270.0],["2023-05-24",13.7,14.4,13.7,14.2,11270.0],["2023-05-25",13.9,14.5,13.9,14.35,7930.0],["2023-05-26",14.3,14.4,13.4,13.5,8540.0],["2023-05-30",13.9,14.0,13.43,13.7,3950.0],["2023-05-31",13.5,13.69,13.2,13.35,7670.0],["2023-06-01",13.4,14.0,12.9,13.9,5270.0],["2023-06-02",13.9,14.0,13.6,13.9,3040.0],["2023-06-05",13.7,16.0,13.7,15.8,18830.0],["2023-06-06",14.5,16.1,14.5,15.7,23980.0],["2023-06-07",15.6,16.2,14.5,15.1,26250.0],["2023-06-08",15.3,15.5,14.3,15.5,15870.0],["2023-06-09",15.6,17.7,15.1,17.5,48330.0],["2023-06-12",18.2,18.23,15.9,17.0,23300.0],["2023-06-13",16.5,17.5,16.4,16.6,20500.0],["2023-06-14",16.6,17.1,15.8,16.0,9370.0],["2023-06-15",15.87,16.3,15.3,15.8,12260.0],["2023-06-16",15.2,15.7,14.5,14.6,13610.0],["2023-06-20",14.6,15.3,14.2,14.9,7070.0],["2023-06-21",14.9,15.3,14.4,14.7,3540.0],["2023-06-22",14.3,15.2,14.1,15.0,3750.0],["2023-06-23",14.4,15.1,14.1,14.9,11380.0],["2023-06-26",15.0,17.4,15.0,16.9,17400.0],["2023-06-27",16.6,17.0,15.6,16.6,6980.0],["2023-06-28",16.4,17.5,16.2,17.1,5180.0],["2023-06-29",17.3,17.3,16.4,16.5,22510.0],["2023-06-30",13.0,13.7,12.0,12.8,100150.0],["2023-07-03",12.7,12.7,11.4,11.5,31540.0],["2023-07-05",11.9,12.0,11.3,11.4,13190.0],["2023-07-06",11.3,11.8,10.5,11.6,30660.0],["2023-07-07",11.6,13.5,11.6,13.1,47410.0],["2023-07-10",13.0,13.0,11.4,12.7,20430.0],["2023-07-11",12.4,12.9,12.1,12.2,8290.0],["2023-07-12",12.2,12.6,12.2,12.2,8010.0],["2023-07-13",12.2,12.7,11.8,12.4,8330.0],["2023-07-14",12.2,12.61,12.1,12.3,3820.0],["2023-07-17",12.9,13.1,12.6,12.9,7020.0],["2023-07-18",13.1,13.2,12.3,12.8,14680.0],["2023-07-19",12.9,12.9,12.3,12.5,9920.0],["2023-07-20",12.6,12.8,12.0,12.5,9750.0],["2023-07-21",12.1,12.8,12.05,12.2,7130.0],["2023-07-24",12.3,12.8,12.1,12.3,7020.0],["2023-07-25",12.7,12.7,11.8,12.1,7000.0],["2023-07-26",12.2,12.3,11.6,12.2,4300.0],["2023-07-27",12.2,12.2,11.6,11.8,5570.0],["2023-07-28",11.6,11.8,11.3,11.61,8330.0],["2023-07-31",11.7,11.8,11.3,11.7,6410.0],["2023-08-01",11.9,12.0,11.5,11.6,2630.0],["2023-08-02",11.5,12.0,11.3,11.7,5240.0],["2023-08-03",12.1,12.1,11.6,11.6,2880.0],["2023-08-04",11.6,11.86,11.4,11.7,1710.0],["2023-08-07",11.4,11.9,9.5,9.84,22500.0],["2023-08-08",9.5,10.2,8.21,8.76,19690.0],["2023-08-09",8.7,9.27,8.6,8.83,3680.0],["2023-08-10",8.64,9.24,8.4,9.0,4630.0],["2023-08-11",9.0,9.0,8.1,8.32,6290.0],["2023-08-14",8.52,8.6,7.7,8.21,9980.0],["2023-08-15",7.96,8.4,7.1,7.6,13010.0],["2023-08-16",8.04,8.3,8.0,8.19,3100.0],["2023-08-17",7.9,8.2,7.7,8.03,4950.0],["2023-08-18",7.99,8.3,7.7,8.09,4710.0],["2023-08-21",7.96,8.4,7.96,8.19,6020.0],["2023-08-22",8.3,8.3,7.95,7.95,2040.0],["2023-08-23",7.99,8.1,7.5,7.5,4120.0],["2023-08-24",7.5,7.7,7.3,7.69,2580.0],["2023-08-25",7.72,7.8,7.4,7.7,3720.0],["2023-08-28",8.0,8.0,7.42,7.5,2690.0],["2023-08-29",7.48,7.48,7.2,7.4,6990.0],["2023-08-30",7.48,8.0,7.4,7.6,730.0],["2023-08-31",7.6,8.1,7.5,7.63,3210.0],["2023-09-01",7.59,8.0,7.4,8.0,7140.0],["2023-09-05",7.84,8.0,7.5,7.6,1310.0],["2023-09-06",7.67,8.0,7.5,7.9,1010.0],["2023-09-07",7.74,7.8,7.4,7.79,2590.0],["2023-09-08",7.5,7.85,7.25,7.42,10700.0],["2023-09-11",7.2,7.4,7.0,7.16,2540.0],["2023-09-12",7.27,7.37,7.1,7.37,1470.0],["2023-09-13",7.13,7.42,7.1,7.15,830.0],["2023-09-14",7.2,7.42,7.01,7.01,2720.0],["2023-09-15",7.36,7.36,6.8,6.92,5430.0],["2023-09-18",6.7,7.1,6.4,6.83,7130.0],["2023-09-19",6.79,7.0,6.4,6.9,2560.0],["2023-09-20",6.55,7.0,6.55,6.9,2990.0],["2023-09-21",6.56,6.84,6.5,6.6,4220.0],["2023-09-22",6.7,6.8,6.45,6.52,2090.0],["2023-09-25",6.2,6.5,6.0,6.11,4530.0],["2023-09-26",6.1,6.6,6.1,6.29,720.0],["2023-09-27",6.1,7.8,6.1,7.2,21670.0],["2023-09-28",7.8,9.9,7.4,9.1,33720.0],["2023-09-29",9.2,9.74,8.0,8.6,7300.0],["2023-10-02",9.1,9.4,9.0,9.2,4240.0],["2023-10-03",9.05,9.5,8.6,8.9,3230.0],["2023-10-04",8.5,9.5,8.5,8.87,3930.0],["2023-10-05",8.48,9.1,8.4,8.7,2760.0],["2023-10-06",8.4,8.5,7.73,8.3,4900.0],["2023-10-09",8.2,8.29,8.0,8.17,2430.0],["2023-10-10",8.17,8.3,7.48,8.3,4150.0],["2023-10-11",8.3,8.8,8.1,8.1,2310.0],["2023-10-12",8.0,8.56,7.85,8.47,1960.0],["2023-10-13",8.59,8.59,7.94,8.58,2590.0],["2023-10-16",8.12,8.58,8.12,8.3,810.0],["2023-10-17",8.6,8.6,8.0,8.07,1840.0],["2023-10-18",8.3,8.58,7.3,7.3,7760.0],["2023-10-19",7.67,9.0,7.3,8.9,7460.0],["2023-10-20",8.63,8.9,7.06,8.7,3760.0],["2023-10-23",8.81,9.03,8.0,8.01,15100.0],["2023-10-24",8.02,8.09,6.9,7.31,11060.0],["2023-10-25",7.5,7.5,6.81,6.9,2210.0],["2023-10-26",7.37,7.37,5.88,6.15,8290.0],["2023-10-27",6.77,6.77,5.8,6.09,3550.0],["2023-10-30",6.08,6.48,6.08,6.12,1060.0],["2023-10-31",6.1,6.69,5.68,5.7,8290.0],["2023-11-01",5.64,6.1,5.51,5.6,730.0],["2023-11-02",5.55,6.0,5.55,5.85,3000.0],["2023-11-03",5.8,6.25,5.66,5.99,6430.0],["2023-11-06",6.21,6.78,5.95,6.19,5740.0],["2023-11-07",6.19,6.8,5.85,6.36,10220.0],["2023-11-08",6.4,6.44,5.86,6.11,6310.0],["2023-11-09",6.0,6.3,5.72,5.72,2070.0],["2023-11-10",6.0,6.18,5.8,5.8,2010.0],["2023-11-13",5.7,6.01,5.4,5.4,5590.0],["2023-11-14",5.3,5.6,4.7,5.2,4640.0],["2023-11-15",5.14,5.36,4.9,5.23,15940.0],["2023-11-16",5.2,5.3,4.9,5.13,4080.0],["2023-11-17",5.37,5.39,4.89,5.03,6900.0],["2023-11-20",5.23,5.43,5.1,5.2,3930.0],["2023-11-21",5.2,5.3,5.0,5.02,3870.0],["2023-11-22",5.1,6.8,5.1,5.8,7750.0],["2023-11-24",6.2,6.8,5.8,6.05,1770.0],["2023-11-27",6.3,6.5,5.53,5.62,6150.0],["2023-11-28",5.23,5.64,5.23,5.4,6670.0],["2023-11-29",5.56,5.67,5.0,5.11,16330.0],["2023-11-30",5.11,5.34,4.95,5.02,2810.0],["2023-12-01",5.07,5.19,4.9,4.9,10440.0],["2023-12-04",5.25,5.3,4.91,4.92,10550.0],["2023-12-05",5.2,5.5,4.91,5.5,30140.0],["2023-12-06",5.95,5.95,4.9,5.29,42320.0],["2023-12-07",5.31,5.99,5.0,5.8,24760.0],["2023-12-08",6.1,6.4,5.7,6.15,15220.0],["2023-12-11",6.06,6.3,5.61,6.2,13300.0],["2023-12-12",6.33,6.33,5.6,5.79,10880.0],["2023-12-13",6.03,6.3,5.83,6.2,4090.0],["2023-12-14",6.1,6.2,5.7,5.8,18900.0],["2023-12-15",6.1,6.18,5.7,5.72,32890.0],["2023-12-18",5.9,6.2,5.7,5.9,9090.0],["2023-12-19",6.13,6.2,5.7,5.99,16920.0],["2023-12-20",5.99,6.0,5.7,5.75,10410.0],["2023-12-21",6.0,6.0,5.27,5.7,24180.0],["2023-12-22",5.99,5.99,5.31,5.8,7420.0],["2023-12-26",6.0,6.0,5.6,6.0,8050.0],["2023-12-27",6.1,7.14,5.8,7.14,23050.0],["2023-12-28",7.5,9.6,7.5,8.75,95580.0],["2023-12-29",8.9,9.8,8.4,8.68,62350.0],["2024-01-02",8.67,8.99,8.1,8.86,20650.0],["2024-01-03",8.59,8.86,7.6,8.5,16290.0],["2024-01-04",8.62,8.62,8.17,8.3,5750.0],["2024-01-05",8.45,8.52,7.77,8.4,9750.0],["2024-01-08",8.75,9.8,8.49,9.3,95230.0],["2024-01-09",9.7,10.31,9.3,10.0,59400.0],["2024-01-10",10.0,10.77,9.6,9.8,19210.0],["2024-01-11",9.95,9.95,8.8,8.95,26640.0],["2024-01-12",9.1,9.54,8.3,8.4,20360.0],["2024-01-16",8.4,9.0,8.0,8.9,13180.0],["2024-01-17",8.88,9.54,8.6,8.85,18120.0],["2024-01-18",8.75,9.24,8.2,8.6,8670.0],["2024-01-19",8.44,8.8,8.2,8.67,2120.0],["2024-01-22",8.8,8.8,8.2,8.31,6270.0],["2024-01-23",8.7,10.5,8.63,9.83,117930.0],["2024-01-24",9.83,10.0,9.0,9.6,17660.0],["2024-01-25",9.8,9.9,9.3,9.3,5650.0],["2024-01-26",9.5,9.58,8.7,8.75,27160.0],["2024-01-29",9.25,9.55,8.75,9.4,21700.0],["2024-01-30",9.55,9.55,9.0,9.3,12770.0],["2024-01-31",9.2,9.5,9.2,9.5,9690.0],["2024-02-01",9.5,9.8,9.2,9.6,7170.0],["2024-02-02",9.7,9.7,9.24,9.33,5620.0],["2024-02-05",9.33,10.4,9.1,10.0,45530.0],["2024-02-06",10.0,12.0,10.0,10.9,69280.0],["2024-02-07",11.5,11.7,10.6,11.5,16430.0],["2024-02-08",12.0,12.0,11.0,11.4,28590.0],["2024-02-09",11.8,11.8,11.0,11.1,17550.0],["2024-02-12",10.9,11.0,9.9,10.5,22970.0],["2024-02-13",10.5,10.9,10.0,10.5,14520.0],["2024-02-14",10.9,11.7,10.8,11.6,37490.0],["2024-02-15",12.0,13.3,11.7,13.1,45530.0],["2024-02-16",13.0,14.4,12.6,13.7,41900.0],["2024-02-20",13.7,15.17,13.0,14.6,64680.0],["2024-02-21",14.3,16.5,13.8,16.4,50910.0],["2024-02-22",16.8,18.18,15.1,17.5,76030.0],["2024-02-23",17.7,18.0,16.1,17.9,34910.0],["2024-02-26",17.6,18.0,12.1,15.8,124820.0],["2024-02-27",15.4,16.0,14.8,15.0,22350.0],["2024-02-28",14.6,15.09,12.5,14.1,68510.0],["2024-02-29",14.1,14.1,13.8,13.8,24910.0],["2024-03-01",14.3,16.3,13.9,16.0,52030.0],["2024-03-04",16.2,16.6,14.7,14.9,39120.0],["2024-03-05",15.1,15.5,14.0,14.7,14050.0],["2024-03-06",14.9,15.7,14.4,15.3,19720.0],["2024-03-07",15.3,15.6,14.8,15.0,72390.0],["2024-03-08",14.0,15.5,13.9,15.2,39500.0],["2024-03-11",15.0,15.5,14.71,14.9,11720.0],["2024-03-12",15.1,15.1,13.3,14.3,27410.0],["2024-03-13",14.55,14.7,13.8,13.9,15340.0],["2024-03-14",15.1,17.3,14.4,14.4,170890.0],["2024-03-15",14.9,15.2,14.05,14.6,36480.0],["2024-03-18",14.7,15.1,14.2,14.3,20200.0],["2024-03-19",14.3,14.7,13.9,13.9,26680.0],["2024-03-20",13.9,14.5,13.9,14.2,29330.0],["2024-03-21",14.3,14.3,13.2,13.3,16170.0],["2024-03-22",13.2,14.8,13.2,14.7,36330.0],["2024-03-25",14.9,16.0,14.5,15.2,33460.0],["2024-03-26",15.3,15.55,14.2,14.5,22120.0],["2024-03-27",14.3,14.67,14.3,14.6,7940.0],["2024-03-28",14.47,14.8,13.8,13.8,17180.0],["2024-04-01",13.9,15.2,13.6,14.1,16220.0],["2024-04-02",14.1,14.4,13.6,13.8,98000.0],["2024-04-03",13.6,14.0,13.3,13.7,11150.0],["2024-04-04",15.6,16.0,14.2,14.6,106160.0],["2024-04-05",14.8,14.9,13.7,14.2,23810.0],["2024-04-08",14.5,14.5,13.6,13.85,20500.0],["2024-04-09",13.7,13.9,12.9,13.2,24020.0],["2024-04-10",13.2,13.2,12.6,13.0,17300.0],["2024-04-11",13.5,13.5,12.5,12.5,12160.0],["2024-04-12",12.5,12.8,11.7,12.2,42310.0],["2024-04-15",12.2,12.4,11.0,11.4,107100.0],["2024-04-16",11.2,11.4,10.2,11.2,53530.0],["2024-04-17",11.3,11.7,11.2,11.55,13730.0],["2024-04-18",11.35,11.8,10.5,10.9,89320.0],["2024-04-19",11.0,11.3,10.4,10.7,23100.0],["2024-04-22",10.9,12.0,10.5,11.5,45870.0],["2024-04-23",11.7,11.9,10.7,10.7,24420.0],["2024-04-24",10.7,10.9,10.3,10.4,17930.0],["2024-04-25",10.4,10.5,9.33,9.7,49810.0],["2024-04-26",9.7,10.3,9.5,10.3,23250.0],["2024-04-29",10.2,12.89,10.1,12.2,199090.0],["2024-04-30",12.5,12.53,10.85,11.2,52990.0],["2024-05-01",11.6,11.6,11.1,11.35,27440.0],["2024-05-02",11.5,11.7,11.0,11.2,23940.0],["2024-05-03",11.5,11.5,11.1,11.2,16860.0],["2024-05-06",11.3,12.1,11.0,11.8,37430.0],["2024-05-07",12.0,12.0,11.4,11.6,15500.0],["2024-05-08",11.5,11.5,11.1,11.3,7230.0],["2024-05-09",11.4,11.4,10.1,10.8,37530.0],["2024-05-10",10.8,11.4,10.5,11.3,28040.0],["2024-05-13",11.4,11.4,10.8,10.9,6710.0],["2024-05-14",11.6,11.6,10.6,10.9,14740.0],["2024-05-15",10.9,11.1,10.8,10.8,7160.0],["2024-05-16",10.7,10.8,10.3,10.3,23470.0],["2024-05-17",10.5,10.6,10.1,10.4,22030.0],["2024-05-20",10.8,10.8,10.5,10.6,10400.0],["2024-05-21",10.5,10.7,10.4,10.4,13200.0],["2024-05-22",10.3,10.4,10.0,10.05,15390.0],["2024-05-23",9.8,10.05,9.4,9.69,27170.0],["2024-05-24",9.8,10.0,9.4,9.46,29950.0],["2024-05-28",9.43,9.61,7.66,8.36,128300.0],["2024-05-29",8.4,8.79,8.3,8.4,27750.0],["2024-05-30",8.37,8.6,7.8,8.37,49880.0],["2024-05-31",8.45,9.02,8.4,8.8,18820.0],["2024-06-03",9.0,9.6,8.95,9.06,65910.0],["2024-06-04",9.0,9.17,7.9,8.06,58950.0],["2024-06-05",8.2,8.24,7.78,7.8,34680.0],["2024-06-06",7.8,8.0,7.5,7.7,186390.0],["2024-06-07",7.86,7.98,7.7,7.76,11490.0],["2024-06-10",8.0,8.0,6.06,6.39,90890.0],["2024-06-11",6.43,6.95,6.4,6.55,27310.0],["2024-06-12",7.0,7.1,6.6,6.6,26100.0],["2024-06-13",6.65,7.08,6.51,6.55,13910.0],["2024-06-14",6.6,6.62,6.39,6.49,21750.0],["2024-06-17",6.6,6.6,6.41,6.5,39910.0],["2024-06-18",6.5,6.92,6.25,6.46,50550.0],["2024-06-20",6.4,6.88,6.3,6.3,37300.0],["2024-06-21",6.37,6.5,6.2,6.35,28350.0],["2024-06-24",6.83,7.77,6.8,6.83,349950.0],["2024-06-25",6.29,6.61,4.89,5.0,603190.0],["2024-06-26",4.93,5.07,4.67,4.8,153890.0],["2024-06-27",4.82,4.83,3.39,4.05,337670.0],["2024-06-28",4.18,5.01,4.01,5.01,166370.0],["2024-07-01",5.4,5.67,5.15,5.4,162340.0],["2024-07-02",5.4,5.48,4.75,4.8,80250.0],["2024-07-03",4.9,5.1,4.81,4.9,39050.0],["2024-07-05",5.09,5.15,4.55,4.57,81020.0],["2024-07-08",4.5,5.05,4.48,4.7,29420.0],["2024-07-09",4.83,5.38,4.52,4.76,236370.0],["2024-07-10",4.7,5.6,4.6,4.86,463590.0],["2024-07-11",4.8,4.9,4.4,4.8,214440.0],["2024-07-12",4.88,4.97,4.23,4.95,168790.0],["2024-07-15",4.92,5.0,4.78,4.99,53270.0],["2024-07-16",4.73,4.98,4.65,4.72,80150.0],["2024-07-17",4.64,4.64,4.22,4.39,367080.0],["2024-07-18",4.47,4.47,4.03,4.07,198810.0],["2024-07-19",4.4,4.5,3.9,4.0,373050.0],["2024-07-22",4.07,4.19,3.75,4.06,263170.0],["2024-07-23",4.1,4.14,3.86,3.98,197140.0],["2024-07-24",4.0,4.2,3.9,4.08,172410.0],["2024-07-25",4.16,4.6,4.1,4.4,304870.0],["2024-07-26",4.57,4.7,4.35,4.57,190460.0],["2024-07-29",4.6,4.8,4.12,4.25,240060.0],["2024-07-30",4.24,4.3,4.05,4.2,146420.0],["2024-07-31",4.42,4.5,4.13,4.37,148410.0],["2024-08-01",4.4,4.47,4.15,4.27,116750.0],["2024-08-02",4.4,4.4,4.01,4.34,164110.0],["2024-08-05",3.98,4.2,3.75,3.98,175190.0],["2024-08-06",4.13,4.13,3.84,3.95,142580.0],["2024-08-07",3.91,4.0,3.42,3.48,386270.0],["2024-08-08",3.5,3.7,3.4,3.64,179880.0],["2024-08-09",3.64,3.7,3.48,3.55,174500.0],["2024-08-12",3.7,3.7,3.31,3.44,223950.0],["2024-08-13",3.45,3.45,2.02,2.36,2030500.0],["2024-08-14",2.5,3.5,2.46,3.16,1506380.0],["2024-08-15",3.05,3.1,2.87,3.0,257280.0],["2024-08-16",2.99,3.17,2.75,3.09,260870.0],["2024-08-19",3.16,3.75,3.03,3.75,543040.0],["2024-08-20",3.62,4.07,3.38,3.94,284180.0],["2024-08-21",3.94,4.07,3.5,3.76,304440.0],["2024-08-22",3.8,3.94,3.56,3.8,307110.0],["2024-08-23",3.77,3.9,3.71,3.78,142380.0],["2024-08-26",3.89,3.9,3.42,3.65,273850.0],["2024-08-27",3.73,3.79,3.53,3.56,86340.0],["2024-08-28",3.56,3.7,3.23,3.34,139930.0],["2024-08-29",3.4,3.61,3.35,3.43,125330.0],["2024-08-30",3.52,3.52,3.3,3.38,128410.0],["2024-09-03",3.33,3.51,3.1,3.18,369670.0],["2024-09-04",3.12,3.38,2.83,3.38,182890.0],["2024-09-05",3.37,3.7,3.24,3.53,219310.0],["2024-09-06",3.6,3.61,3.48,3.54,50810.0],["2024-09-09",3.62,3.89,3.5,3.71,135830.0],["2024-09-10",3.7,4.3,3.7,3.91,230480.0],["2024-09-11",4.01,4.18,3.82,4.0,65940.0],["2024-09-12",4.0,4.1,3.59,3.8,105430.0],["2024-09-13",3.9,3.98,3.71,3.95,47430.0],["2024-09-16",4.0,4.09,3.73,3.75,98280.0],["2024-09-17",3.79,3.9,3.63,3.78,69700.0],["2024-09-18",3.83,4.19,3.8,3.93,198020.0],["2024-09-19",3.92,4.6,3.92,4.3,265120.0],["2024-09-20",4.45,5.0,4.2,4.6,570620.0],["2024-09-23",4.6,4.75,4.25,4.25,148120.0],["2024-09-24",4.28,4.64,4.2,4.37,159970.0],["2024-09-25",4.58,4.58,3.74,4.21,196980.0],["2024-09-26",4.29,4.3,4.01,4.1,64710.0],["2024-09-27",4.12,4.3,3.94,4.17,98910.0],["2024-09-30",4.17,4.2,4.03,4.08,71290.0],["2024-10-01",4.19,4.2,3.65,3.78,255560.0],["2024-10-02",3.78,3.96,3.74,3.81,60970.0],["2024-10-03",3.83,3.87,3.68,3.8,77760.0],["2024-10-04",3.83,4.1,3.63,3.74,156200.0],["2024-10-07",3.83,3.85,3.5,3.62,156450.0],["2024-10-08",3.55,3.71,3.4,3.6,119220.0],["2024-10-09",3.69,3.7,3.53,3.62,112250.0],["2024-10-10",3.61,3.68,3.5,3.59,61770.0],["2024-10-11",3.55,3.79,3.53,3.7,115910.0],["2024-10-14",3.8,4.06,3.71,3.87,137260.0],["2024-10-15",3.9,4.14,3.76,4.0,203060.0],["2024-10-16",4.09,4.18,3.91,4.08,132610.0],["2024-10-17",4.18,4.6,4.13,4.55,172750.0],["2024-10-18",4.59,4.65,4.21,4.29,145530.0],["2024-10-21",4.33,4.48,4.2,4.35,105140.0],["2024-10-22",4.3,4.42,4.2,4.31,60770.0],["2024-10-23",4.26,4.3,3.92,4.06,133010.0],["2024-10-24",4.05,4.29,3.92,4.18,134730.0],["2024-10-25",4.08,4.25,4.0,4.15,110110.0],["2024-10-28",4.15,5.05,4.15,4.99,404060.0],["2024-10-29",4.93,5.29,4.72,4.82,168510.0],["2024-10-30",4.8,5.25,4.58,5.1,169810.0],["2024-10-31",5.2,5.49,5.01,5.35,164520.0],["2024-11-01",5.46,5.48,4.76,5.0,160400.0],["2024-11-04",5.13,5.14,4.75,4.8,79740.0],["2024-11-05",4.7,5.0,4.51,4.95,110920.0],["2024-11-06",4.98,5.02,4.76,5.02,75770.0],["2024-11-07",5.04,5.96,5.0,5.7,322060.0],["2024-11-08",5.8,6.1,5.53,5.9,229870.0],["2024-11-11",6.0,6.1,5.03,5.33,492370.0],["2024-11-12",5.3,5.31,4.44,4.84,308530.0],["2024-11-13",5.09,5.14,4.5,4.78,154080.0],["2024-11-14",4.78,4.8,4.14,4.48,290850.0],["2024-11-15",4.5,4.7,4.19,4.6,178380.0],["2024-11-18",4.71,4.74,4.37,4.55,101970.0],["2024-11-19",4.6,4.85,4.51,4.85,67630.0],["2024-11-20",4.88,5.46,4.71,5.09,168850.0],["2024-11-21",5.2,5.36,5.0,5.28,87420.0],["2024-11-22",5.28,5.46,5.21,5.3,87240.0],["2024-11-25",5.43,5.59,5.3,5.53,130450.0],["2024-11-26",5.59,5.94,5.45,5.9,134490.0],["2024-11-27",6.15,7.35,6.05,6.78,378760.0],["2024-11-29",6.86,7.4,6.6,6.89,149430.0],["2024-12-02",7.2,7.65,6.9,7.36,239000.0],["2024-12-03",7.4,7.5,6.73,7.12,146180.0],["2024-12-04",7.17,7.23,6.9,7.1,70010.0],["2024-12-05",7.07,7.15,6.6,6.9,157160.0],["2024-12-06",6.9,7.35,6.7,7.28,80300.0],["2024-12-09",7.3,7.3,7.1,7.26,44480.0],["2024-12-10",7.3,8.66,7.1,7.98,254940.0],["2024-12-11",8.3,8.48,7.8,8.0,165840.0],["2024-12-12",8.2,8.25,7.0,7.4,197460.0],["2024-12-13",7.5,7.56,7.0,7.15,67060.0],["2024-12-16",7.1,7.4,6.2,7.0,176500.0],["2024-12-17",7.08,7.15,6.55,7.0,125520.0],["2024-12-18",7.1,7.3,6.37,6.58,102080.0],["2024-12-19",6.68,7.2,6.62,7.1,102340.0],["2024-12-20",7.2,7.44,6.8,6.84,133820.0],["2024-12-23",6.96,7.0,6.41,6.63,123190.0],["2024-12-24",6.69,6.8,6.3,6.7,59910.0],["2024-12-26",7.0,7.94,7.0,7.9,187890.0],["2024-12-27",8.0,8.1,7.3,8.0,119290.0],["2024-12-30",8.18,8.3,7.77,8.11,131910.0],["2024-12-31",8.29,8.3,7.8,7.94,101420.0],["2025-01-02",8.01,8.1,7.52,7.92,116180.0],["2025-01-03",8.2,8.25,7.6,7.79,99810.0],["2025-01-06",7.8,7.82,7.34,7.6,113940.0],["2025-01-07",7.62,7.9,6.9,7.78,237390.0],["2025-01-08",7.8,7.8,7.17,7.45,165160.0],["2025-01-10",7.37,7.39,6.45,6.64,193690.0],["2025-01-13",6.51,7.21,5.81,6.86,195500.0],["2025-01-14",6.9,7.3,6.5,6.61,85130.0],["2025-01-15",6.79,6.79,6.3,6.7,112560.0],["2025-01-16",6.62,6.7,6.05,6.14,126910.0],["2025-01-17",6.14,6.48,6.1,6.2,58640.0],["2025-01-21",6.25,6.63,6.2,6.54,47520.0],["2025-01-22",6.52,6.6,6.2,6.24,62060.0],["2025-01-23",6.25,6.39,6.2,6.27,45470.0],["2025-01-24",6.24,6.3,5.9,6.04,97950.0],["2025-01-27",5.9,6.2,5.5,5.7,93900.0],["2025-01-28",5.8,5.85,5.1,5.39,138360.0],["2025-01-29",5.3,5.4,5.2,5.3,60400.0],["2025-01-30",5.25,5.8,5.21,5.8,105440.0],["2025-01-31",5.8,6.37,5.8,6.14,142290.0],["2025-02-03",5.9,6.27,5.8,6.0,113840.0],["2025-02-04",6.18,6.4,5.8,6.01,76960.0],["2025-02-05",6.2,6.49,6.01,6.25,95750.0],["2025-02-06",6.3,6.45,6.0,6.09,57920.0],["2025-02-07",6.0,6.09,5.6,5.66,69820.0],["2025-02-10",5.6,6.3,5.3,5.4,260540.0],["2025-02-11",5.57,5.58,5.3,5.31,59460.0],["2025-02-12",5.3,5.36,5.2,5.32,42610.0],["2025-02-13",5.32,5.6,5.1,5.6,91890.0],["2025-02-14",5.67,5.96,5.5,5.92,75360.0],["2025-02-18",6.0,6.5,5.95,6.19,174420.0],["2025-02-19",6.11,6.2,5.9,5.96,62700.0],["2025-02-20",6.03,6.17,5.71,6.1,127350.0],["2025-02-21",6.16,6.46,5.9,6.17,138260.0],["2025-02-24",6.1,6.4,5.56,5.7,165960.0],["2025-02-25",5.61,5.7,5.3,5.42,62960.0],["2025-02-26",5.58,5.78,5.41,5.75,33850.0],["2025-02-27",5.73,5.8,5.59,5.65,28470.0],["2025-02-28",5.6,5.7,4.5,5.5,114110.0],["2025-03-03",5.32,5.6,5.2,5.2,67370.0],["2025-03-04",5.1,5.25,4.7,5.2,145880.0],["2025-03-05",5.1,5.69,5.0,5.62,42840.0],["2025-03-06",5.62,6.04,5.4,5.51,104280.0],["2025-03-07",5.51,5.8,5.26,5.64,35430.0],["2025-03-10",5.58,5.78,5.3,5.43,62700.0],["2025-03-11",5.3,5.88,5.26,5.81,46650.0],["2025-03-12",5.9,6.0,5.63,5.89,28080.0],["2025-03-13",5.9,5.9,5.6,5.82,39030.0],["2025-03-14",5.9,5.99,5.71,5.85,26840.0],["2025-03-17",5.85,5.99,5.7,5.81,44980.0],["2025-03-18",5.72,5.99,5.72,5.95,48160.0],["2025-03-19",5.95,6.8,5.9,6.64,174930.0],["2025-03-20",6.64,6.88,6.3,6.49,97540.0],["2025-03-21",6.4,6.93,6.3,6.8,199400.0],["2025-03-24",6.9,6.9,6.01,6.43,207890.0],["2025-03-25",6.5,6.5,6.08,6.36,54910.0],["2025-03-26",6.5,6.5,6.1,6.19,44180.0],["2025-03-27",6.28,6.34,6.0,6.26,51770.0],["2025-03-28",6.21,6.5,6.11,6.14,58640.0],["2025-03-31",6.1,6.2,5.69,5.75,129500.0],["2025-04-01",6.0,6.4,5.4,5.46,369170.0],["2025-04-02",5.57,5.91,5.33,5.49,223490.0],["2025-04-03",5.49,6.12,5.35,5.9,148020.0],["2025-04-04",5.8,5.83,4.65,5.16,149550.0],["2025-04-07",4.77,5.1,4.5,4.61,271970.0],["2025-04-08",5.0,5.2,4.61,4.7,69160.0],["2025-04-09",4.6,5.35,4.5,5.12,111040.0],["2025-04-10",5.1,5.45,5.0,5.3,75340.0],["2025-04-11",5.35,5.68,5.03,5.48,87960.0],["2025-04-14",5.6,6.19,5.33,6.1,105540.0],["2025-04-15",6.2,6.28,5.9,5.94,47520.0],["2025-04-16",6.1,6.1,5.9,5.98,21330.0],["2025-04-17",5.98,6.1,5.98,6.0,18660.0],["2025-04-21",6.3,6.32,5.92,6.1,83200.0],["2025-04-22",6.05,6.39,6.05,6.23,66550.0],["2025-04-23",6.33,6.7,6.31,6.34,46360.0],["2025-04-24",6.34,6.58,6.3,6.4,57530.0],["2025-04-25",6.37,6.5,6.32,6.4,22930.0],["2025-04-28",6.5,6.58,6.3,6.49,23960.0],["2025-04-29",6.4,6.55,6.4,6.44,16970.0],["2025-04-30",6.5,6.63,6.31,6.52,89000.0],["2025-05-01",6.6,6.7,6.5,6.5,37450.0],["2025-05-02",6.7,6.7,6.5,6.52,48510.0],["2025-05-05",6.69,6.69,6.43,6.48,29210.0],["2025-05-06",6.52,6.55,5.93,6.06,81340.0],["2025-05-07",6.37,6.42,6.1,6.37,41630.0],["2025-05-08",6.4,6.41,5.9,6.22,28660.0],["2025-05-09",6.3,6.38,5.45,5.5,180040.0],["2025-05-12",5.7,5.9,5.49,5.66,64700.0],["2025-05-13",5.79,6.1,5.6,6.06,64820.0],["2025-05-14",6.1,6.2,5.46,5.58,148860.0],["2025-05-15",5.75,5.95,5.0,5.51,119460.0],["2025-05-16",5.8,6.2,5.76,5.96,132280.0],["2025-05-19",6.1,6.15,5.67,6.06,79070.0],["2025-05-20",6.2,6.2,5.85,6.0,66270.0],["2025-05-21",6.0,6.09,5.6,5.7,99480.0],["2025-05-22",5.79,5.83,5.44,5.49,116120.0],["2025-05-23",5.49,5.81,5.41,5.53,47260.0],["2025-05-27",5.77,6.2,5.67,5.91,142850.0],["2025-05-28",6.1,6.2,5.95,6.11,66400.0],["2025-05-29",6.0,6.2,5.58,5.87,145990.0],["2025-05-30",6.0,6.0,5.7,5.86,77880.0],["2025-06-02",5.95,6.74,5.72,6.62,289160.0],["2025-06-03",6.8,8.33,6.73,7.63,1263740.0],["2025-06-04",8.1,8.52,7.7,7.75,972720.0],["2025-06-05",8.0,8.02,7.6,7.69,354160.0],["2025-06-06",7.84,7.9,7.4,7.54,227490.0],["2025-06-09",7.73,11.0,7.55,9.0,2124470.0],["2025-06-10",4.98,7.3,4.7,5.32,4999830.0],["2025-06-11",5.85,6.48,5.78,6.3,843740.0],["2025-06-12",6.5,6.6,6.01,6.38,419180.0],["2025-06-13",6.4,7.35,6.2,6.81,435140.0],["2025-06-16",7.2,7.58,7.1,7.54,517490.0],["2025-06-17",6.1,7.0,6.01,6.87,1108720.0],["2025-06-18",6.79,6.9,6.01,6.68,758490.0],["2025-06-20",6.25,6.37,4.84,6.34,2438100.0],["2025-06-23",6.22,8.246,5.901,7.11,1859000.0],["2025-06-24",7.35,7.69,6.655,6.94,1359900.0],["2025-06-25",6.78,6.9,6.05,6.21,1035600.0],["2025-06-26",6.33,6.49,5.81,5.94,846900.0],["2025-06-27",5.89,7.15,5.61,6.8,1816100.0],["2025-06-30",5.45,5.7,4.755,4.77,4766100.0],["2025-07-01",5.0,5.04,4.8,4.9,1396600.0],["2025-07-02",4.93,4.985,4.51,4.64,929600.0],["2025-07-03",4.67,4.675,4.31,4.6,819500.0],["2025-07-07",4.55,4.81,4.34,4.69,605400.0],["2025-07-08",4.7,5.08,4.62,4.97,639500.0],["2025-07-09",5.0,5.42,4.9,5.38,933600.0],["2025-07-10",5.55,5.55,5.12,5.25,909400.0],["2025-07-11",5.23,5.26,4.83,5.01,809300.0],["2025-07-14",5.0,5.0,4.79,4.88,601300.0],["2025-07-15",4.9,4.96,4.61,4.62,679000.0],["2025-07-16",4.61,4.72,4.44,4.58,632400.0],["2025-07-17",4.56,4.68,4.5,4.65,348600.0],["2025-07-18",4.64,4.67,4.42,4.43,519200.0],["2025-07-21",4.45,4.64,4.38,4.5,485200.0],["2025-07-22",4.5,4.57,4.4,4.47,355000.0],["2025-07-23",4.49,4.69,4.44,4.61,454900.0],["2025-07-24",4.61,4.96,4.6,4.85,595500.0],["2025-07-25",4.86,4.921,4.72,4.87,391100.0],["2025-07-28",4.92,4.94,4.71,4.71,302300.0],["2025-07-29",4.7,4.721,4.415,4.42,430900.0],["2025-07-30",4.43,4.508,4.36,4.42,325400.0],["2025-07-31",4.42,4.446,4.25,4.34,355900.0],["2025-08-01",4.26,4.32,4.1,4.2,376400.0],["2025-08-04",4.24,4.324,4.15,4.19,204000.0],["2025-08-05",4.2,4.26,4.08,4.21,255900.0],["2025-08-06",4.15,4.25,4.07,4.15,225500.0],["2025-08-07",4.19,4.246,4.04,4.06,293000.0],["2025-08-08",4.06,4.16,4.02,4.09,228400.0],["2025-08-11",4.1,4.43,3.975,4.01,569800.0],["2025-08-12",4.05,4.265,3.97,4.25,331200.0],["2025-08-13",4.3,4.42,4.23,4.41,410900.0],["2025-08-14",4.24,4.64,4.24,4.63,532700.0],["2025-08-15",4.61,4.97,4.49,4.7,564500.0],["2025-08-18",4.79,4.79,3.86,4.08,2140800.0],["2025-08-19",4.0,4.12,3.9,4.07,837200.0],["2025-08-20",4.05,4.148,3.961,4.09,365200.0],["2025-08-21",4.01,4.25,4.01,4.25,459900.0],["2025-08-22",4.25,4.35,4.16,4.2,410300.0],["2025-08-25",4.21,4.4,4.18,4.29,469700.0],["2025-08-26",4.2,4.319,4.121,4.25,357900.0],["2025-08-27",4.25,4.314,4.21,4.27,228900.0],["2025-08-28",4.26,4.31,4.151,4.2,219800.0],["2025-08-29",4.17,4.259,4.07,4.19,416600.0],["2025-09-02",4.17,4.325,4.11,4.32,371700.0],["2025-09-03",4.29,4.35,4.235,4.29,223000.0],["2025-09-04",4.27,4.325,4.15,4.32,200900.0],["2025-09-05",4.31,4.4,4.25,4.36,323100.0],["2025-09-08",4.36,4.43,4.23,4.37,300400.0],["2025-09-09",4.4,4.42,4.28,4.38,242000.0],["2025-09-10",4.4,4.4,4.2,4.29,276800.0],["2025-09-11",4.29,4.323,4.03,4.09,972000.0],["2025-09-12",4.2,4.21,3.82,3.87,1172900.0],["2025-09-15",3.87,3.98,3.8,3.94,489600.0],["2025-09-16",3.96,4.214,3.96,3.99,721900.0],["2025-09-17",3.98,4.13,3.98,4.04,373300.0],["2025-09-18",4.04,4.14,4.0,4.09,336800.0],["2025-09-19",4.09,4.128,3.96,3.96,718600.0],["2025-09-22",4.0,4.038,3.83,3.96,461100.0],["2025-09-23",3.96,4.035,3.89,3.98,352800.0],["2025-09-24",3.98,4.06,3.82,3.85,662200.0],["2025-09-25",3.85,3.96,3.71,3.74,528600.0],["2025-09-26",3.76,4.05,3.75,4.02,298600.0],["2025-09-29",4.03,4.28,3.97,4.15,620000.0],["2025-09-30",4.13,4.36,4.109,4.36,448200.0],["2025-10-01",4.195,4.48,4.15,4.455,430800.0],["2025-10-02",4.51,4.73,4.41,4.62,402900.0],["2025-10-03",4.62,4.8,4.5,4.62,355400.0],["2025-10-06",4.61,4.65,4.515,4.6,297400.0],["2025-10-07",4.63,4.84,4.51,4.63,350900.0],["2025-10-08",4.7,4.87,4.522,4.77,268200.0],["2025-10-09",4.71,4.74,4.57,4.73,247200.0],["2025-10-10",4.76,4.82,4.4,4.44,324700.0],["2025-10-13",4.56,4.58,4.325,4.49,254100.0],["2025-10-14",4.46,4.74,4.337,4.56,304500.0],["2025-10-15",4.66,4.84,4.61,4.8,297200.0],["2025-10-16",4.84,5.34,4.84,4.93,804000.0],["2025-10-17",4.94,5.18,4.685,4.71,199500.0],["2025-10-20",4.75,5.03,4.72,5.0,323200.0],["2025-10-21",5.0,5.08,4.86,4.94,241000.0],["2025-10-22",4.94,5.16,4.78,4.89,415800.0],["2025-10-23",4.88,5.02,4.86,4.86,125200.0],["2025-10-24",4.93,5.15,4.93,5.13,419200.0],["2025-10-27",5.23,5.4,5.1,5.24,332400.0],["2025-10-28",5.3,5.32,4.62,4.72,1732000.0],["2025-10-29",4.81,5.09,4.725,4.8,936400.0],["2025-10-30",4.83,5.065,4.765,4.81,523200.0],["2025-10-31",4.82,4.83,4.63,4.75,433800.0],["2025-11-03",4.74,4.764,4.41,4.44,802600.0],["2025-11-04",4.34,4.59,4.32,4.44,424500.0],["2025-11-05",4.44,4.62,4.4,4.58,193800.0],["2025-11-06",4.6,4.63,4.41,4.48,184800.0],["2025-11-07",4.43,4.66,4.28,4.62,380200.0],["2025-11-10",4.68,4.74,4.5,4.71,349300.0],["2025-11-11",4.69,4.87,4.57,4.79,347900.0],["2025-11-12",4.8,5.54,4.8,5.14,1157600.0],["2025-11-13",5.15,5.395,4.943,5.33,515300.0],["2025-11-14",5.21,6.041,5.15,5.67,905200.0],["2025-11-17",5.68,6.0,5.67,5.77,561800.0],["2025-11-18",5.69,5.95,5.57,5.92,433300.0],["2025-11-19",5.87,5.94,5.47,5.53,428200.0],["2025-11-20",5.59,5.73,5.26,5.27,327800.0],["2025-11-21",5.33,5.44,5.141,5.4,177600.0],["2025-11-24",5.43,5.685,5.4,5.52,322500.0],["2025-11-25",5.54,5.77,5.475,5.72,253600.0],["2025-11-26",5.72,6.365,5.72,6.3,511600.0],["2025-11-28",6.33,6.7,6.32,6.47,336100.0],["2025-12-01",6.4,6.5,5.96,6.0,449100.0],["2025-12-02",6.06,6.26,5.77,5.86,375500.0],["2025-12-03",5.91,6.215,5.91,6.17,364000.0],["2025-12-04",6.23,6.555,6.141,6.5,307700.0],["2025-12-05",6.57,6.6,6.205,6.23,436300.0],["2025-12-08",6.28,6.65,6.06,6.58,462100.0],["2025-12-09",6.54,6.945,6.48,6.52,370400.0],["2025-12-10",6.55,6.69,6.31,6.59,312900.0],["2025-12-11",6.59,6.625,6.32,6.41,302700.0],["2025-12-12",6.41,6.57,6.195,6.23,250000.0],["2025-12-15",6.31,6.31,5.86,5.88,380300.0],["2025-12-16",5.89,6.05,5.846,5.88,212600.0],["2025-12-17",5.88,5.91,5.42,5.45,649700.0],["2025-12-18",5.48,5.65,5.35,5.4,305000.0],["2025-12-19",5.45,5.58,5.37,5.56,390000.0],["2025-12-22",5.57,5.85,5.54,5.85,256400.0],["2025-12-23",5.84,5.92,5.7,5.74,181200.0],["2025-12-24",5.77,5.92,5.69,5.86,115900.0],["2025-12-26",5.93,6.08,5.76,6.07,198900.0],["2025-12-29",6.25,6.3,5.92,5.93,526000.0],["2025-12-30",5.91,6.034,5.45,5.59,582900.0],["2025-12-31",5.6,5.78,5.45,5.77,283700.0],["2026-01-02",5.85,5.95,5.66,5.8,345600.0],["2026-01-05",5.85,5.85,5.36,5.52,645600.0],["2026-01-06",5.56,5.65,5.425,5.65,266700.0],["2026-01-07",5.64,6.06,5.62,6.01,464600.0],["2026-01-08",6.09,6.35,5.87,6.12,509200.0],["2026-01-09",6.13,6.35,6.0,6.18,390200.0],["2026-01-12",6.18,6.24,5.66,5.87,771300.0],["2026-01-13",5.85,6.065,5.65,6.03,433200.0],["2026-01-14",6.01,6.66,5.955,6.61,909800.0],["2026-01-15",6.66,6.66,6.168,6.27,596500.0],["2026-01-16",6.27,6.3,6.01,6.19,582300.0],["2026-01-20",6.15,6.9,6.03,6.58,778000.0],["2026-01-21",6.61,6.667,6.34,6.6,425800.0],["2026-01-22",6.65,7.19,6.565,7.13,827600.0],["2026-01-23",7.13,7.13,6.87,6.92,483900.0],["2026-01-26",6.86,6.88,6.595,6.88,494200.0],["2026-01-27",6.8,7.29,6.73,7.2,536100.0],["2026-01-28",7.2,7.21,6.855,7.02,400300.0],["2026-01-29",6.87,7.0,6.41,6.67,1743100.0],["2026-01-30",6.57,6.69,5.83,5.97,1807200.0],["2026-02-02",5.97,6.55,5.89,6.45,586500.0],["2026-02-03",6.47,6.93,6.395,6.92,709100.0],["2026-02-04",6.9,6.935,6.28,6.51,532900.0],["2026-02-05",6.42,6.643,6.12,6.19,589200.0],["2026-02-06",6.32,6.78,6.32,6.69,599200.0],["2026-02-09",6.69,6.69,6.315,6.6,531700.0],["2026-02-10",6.6,6.668,6.37,6.37,383500.0],["2026-02-11",6.38,6.525,6.021,6.25,716900.0],["2026-02-12",6.28,6.28,5.98,6.08,308600.0],["2026-02-13",6.1,6.25,6.08,6.2,446400.0],["2026-02-17",6.2,6.4,6.18,6.22,348800.0],["2026-02-18",6.22,6.46,6.15,6.37,266600.0],["2026-02-19",6.49,6.79,6.43,6.51,543000.0],["2026-02-20",6.42,6.55,6.23,6.28,345200.0],["2026-02-23",6.3,6.67,6.28,6.57,541500.0],["2026-02-24",6.56,6.99,6.5,6.89,915000.0],["2026-02-25",6.91,6.94,6.56,6.71,594100.0],["2026-02-26",6.75,6.875,6.53,6.84,405900.0],["2026-02-27",6.69,6.95,6.655,6.93,479400.0],["2026-03-02",6.6,7.045,6.6,6.99,528600.0],["2026-03-03",6.83,7.05,6.71,6.78,361600.0],["2026-03-04",6.86,7.22,6.84,7.07,660600.0],["2026-03-05",7.1,7.1,6.69,6.83,675400.0],["2026-03-06",6.72,6.85,6.475,6.59,692000.0],["2026-03-09",6.51,7.11,6.5,7.05,541500.0],["2026-03-10",7.04,7.2,6.9,6.95,439700.0],["2026-03-11",6.92,7.07,6.835,7.04,232600.0],["2026-03-12",6.93,7.1,6.84,7.01,244600.0],["2026-03-13",7.05,7.14,6.775,6.83,382700.0],["2026-03-16",6.89,7.14,6.89,7.01,368300.0],["2026-03-17",7.03,7.09,6.86,6.98,198800.0],["2026-03-18",6.98,6.99,6.73,6.76,460900.0],["2026-03-19",6.8,6.89,6.61,6.81,488500.0],["2026-03-20",6.77,6.92,6.62,6.73,458500.0],["2026-03-23",6.88,6.91,6.69,6.77,221800.0],["2026-03-24",6.75,6.75,6.31,6.39,615000.0],["2026-03-25",6.51,6.87,6.48,6.65,484700.0],["2026-03-26",6.6,6.82,6.54,6.63,245000.0],["2026-03-27",6.57,6.61,6.25,6.39,552500.0],["2026-03-30",6.16,6.3,6.045,6.11,613100.0],["2026-03-31",6.22,6.65,6.2,6.58,580700.0],["2026-04-01",6.63,7.44,6.61,7.12,1166200.0],["2026-04-02",6.95,7.08,6.765,6.93,491300.0],["2026-04-06",6.95,7.15,6.51,6.62,708700.0],["2026-04-07",6.57,6.7,6.26,6.68,956300.0],["2026-04-08",6.92,6.954,6.385,6.45,557600.0],["2026-04-09",6.43,6.78,6.4,6.65,454600.0],["2026-04-10",6.675,6.75,6.5,6.63,276500.0],["2026-04-13",6.69,6.865,6.49,6.62,678600.0],["2026-04-14",6.7,6.95,6.7,6.94,645800.0],["2026-04-15",6.96,7.25,6.885,6.97,452800.0],["2026-04-16",6.97,7.057,6.82,6.9,309600.0],["2026-04-17",7.05,7.077,6.87,7.02,391700.0],["2026-04-20",6.98,7.43,6.943,7.43,901800.0],["2026-04-21",7.6,7.6,7.1,7.21,379800.0],["2026-04-22",7.28,7.78,7.27,7.71,758400.0],["2026-04-23",7.7,7.76,7.335,7.35,419700.0],["2026-04-24",7.43,7.505,7.1,7.29,270000.0],["2026-04-27",7.35,7.65,7.181,7.23,487400.0],["2026-04-28",7.23,7.37,7.12,7.17,369300.0],["2026-04-29",7.18,7.28,7.05,7.16,201700.0],["2026-04-30",7.23,7.67,7.08,7.66,656800.0],["2026-05-01",7.8,7.9,7.55,7.67,483300.0],["2026-05-04",7.73,8.05,7.7,7.98,765300.0],["2026-05-05",8.06,8.344,7.9,8.08,973700.0],["2026-05-06",8.18,8.34,7.935,8.13,716700.0],["2026-05-07",8.12,8.15,7.75,7.86,759100.0],["2026-05-08",7.94,8.14,7.78,7.94,401500.0],["2026-05-11",8.05,8.12,7.895,7.95,491800.0],["2026-05-12",7.95,8.173,7.86,8.17,422700.0],["2026-05-13",8.1,8.555,7.96,8.51,669700.0],["2026-05-14",8.5,8.74,8.18,8.56,479400.0],["2026-05-15",8.5,8.59,8.12,8.26,828500.0],["2026-05-18",8.26,8.4,7.96,8.15,488000.0],["2026-05-19",8.21,8.21,7.55,7.73,598200.0],["2026-05-20",7.875,7.97,7.62,7.74,557100.0],["2026-05-21",7.68,7.74,7.35,7.63,598300.0],["2026-05-22",7.66,8.23,7.66,8.08,588900.0],["2026-05-26",8.24,8.4,6.984,7.06,1637400.0],["2026-05-27",7.17,7.32,6.915,7.07,1013100.0],["2026-05-28",7.07,7.23,6.89,7.02,743500.0],["2026-05-29",7.06,7.46,6.99,7.38,608300.0],["2026-06-01",7.45,8.02,7.41,7.6,937100.0],["2026-06-02",7.83,7.84,7.2,7.23,902200.0],["2026-06-03",7.31,7.41,7.1,7.2,514000.0],["2026-06-04",7.25,7.64,7.25,7.43,664900.0],["2026-06-05",7.41,7.41,6.86,6.92,1201300.0],["2026-06-08",7.0,7.12,6.65,6.66,1043500.0],["2026-06-09",6.77,7.31,6.77,7.27,874200.0],["2026-06-10",7.16,8.11,7.151,7.69,1030200.0],["2026-06-11",7.77,8.055,7.46,7.69,682400.0],["2026-06-12",7.69,7.82,7.24,7.25,943600.0],["2026-06-15",7.44,7.68,7.07,7.12,1037800.0],["2026-06-16",7.12,7.5,6.98,7.17,1109500.0],["2026-06-17",7.25,7.36,6.96,7.05,1138700.0],["2026-06-18",7.2,7.331,6.66,6.85,1478200.0],["2026-06-22",6.97,8.241,6.97,7.87,2697700.0],["2026-06-23",7.76,8.44,7.715,8.02,1753100.0],["2026-06-24",8.09,8.23,7.68,7.89,1122600.0],["2026-06-25",7.91,8.56,7.91,8.21,1265500.0],["2026-06-26",8.22,8.43,6.75,7.13,7420400.0],["2026-06-29",7.31,8.05,7.24,7.7,2593500.0],["2026-06-30",4.0,4.92,3.93,4.69,20126100.0],["2026-07-01",4.57,5.3,4.45,5.28,6057800.0],["2026-07-02",5.3,5.79,5.1,5.73,2993000.0],["2026-07-06",5.81,5.93,5.25,5.36,2094503.952862],["2026-07-07",5.36,5.44,5.01,5.43,2342135.375968],["2026-07-08",5.36,5.71,5.33,5.43,1384913.546204],["2026-07-09",5.46,5.5,5.25,5.26,1062087.11169],["2026-07-10",5.27,5.36,5.0606,5.21,1129341.040166],["2026-07-13",5.19,5.19,4.93,5.09,1173890.42396],["2026-07-14",5.12,5.23,5.01,5.22,573776.886587],["2026-07-15",5.19,5.2833,4.98,5.02,945948.469078],["2026-07-16",5.04,5.16,4.9143,5.05,858424.233236],["2026-07-17",4.97,5.48,4.97,5.38,1345925.19272],["2026-07-20",5.34,5.49,5.24,5.45,643671.51766],["2026-07-21",5.42,5.87,5.41,5.69,1136114.296378],["2026-07-22",5.6,5.77,5.545,5.57,595078.787718],["2026-07-23",5.5,5.61,5.37,5.46,634387.558607],["2026-07-24",5.5,5.59,5.305,5.4,497709.322582],["2026-07-27",5.36,5.5,5.12,5.13,632539.424501],["2026-07-28",5.17,5.17,4.87,4.94,1008224.759862],["2026-07-29",4.98,5.0197,4.71,4.74,1617423.191216],["2026-07-30",4.76,5.32,4.73,5.3,833020.8706],["2026-07-31",5.26,5.29,4.98,5.01,486049.779218],["2026-08-07",5.14,5.215,5.03,5.07,509095.381671],["2026-08-10",5.03,5.11,4.915,5.02,727437.049137],["2026-08-11",5.06,5.09,4.975,5,448439.041703],["2026-08-12",5.14,5.532,5.0422,5.39,1511195.049358],["2026-08-13",5.36,5.44,5.11,5.4,966346.663937],["2026-08-14",5.42,5.65,5.4,5.51,767743.079691],["2026-08-17",5.5,5.61,5.405,5.57,573255.00778],["2026-08-18",5.57,5.85,5.56,5.63,738895.304637],["2026-08-19",5.75,5.7904,5.54,5.58,845888.397645],["2026-08-20",5.6,5.68,5.4101,5.45,643258.339482],["2026-08-21",5.51,5.77,5.5,5.63,1013180.616857],["2026-08-24",5.64,5.64,5.26,5.34,742955.541893],["2026-08-25",5.4,5.52,5.32,5.47,416995.414086],["2026-08-26",5.46,5.55,5.35,5.43,906196.834412],["2026-08-27",5.43,5.515,5.42,5.5,366162.463848],["2026-08-28",5.5,5.5,5.26,5.265,609254.78959],["2026-08-31",5.27,5.27,5.13,5.2,578041.704817],["2026-09-01",5.13,5.21,5.04,5.05,673445.017459],["2026-09-02",5.1,5.22,5.06,5.19,760474.458448],["2026-09-03",5.2,5.34,5.08,5.3,836925.5921],["2026-09-04",5.24,5.24,5.12,5.16,492881.940946],["2026-09-08",5.13,5.2199,5.025,5.03,817178.202501],["2026-09-09",5.03,5.14,5.01,5.12,906966.965152],["2026-09-10",5.07,5.62,5.04,5.31,1241816.846725],["2026-09-11",5.34,5.4,5.22,5.29,1116676.321906],["2026-09-14",5.27,5.35,5.13,5.15,670997.279541]]}