{"t":"WAVE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-01",16.0,16.0,9.13,10.85,632900.0],["2021-07-02",23.76,30.0,18.5,18.79,16035100.0],["2021-07-06",20.62,20.69,16.55,18.66,1561900.0],["2021-07-07",17.52,17.78,14.745,14.85,355000.0],["2021-07-08",13.4,17.246,13.4,14.65,688700.0],["2021-07-09",15.07,15.07,14.0,14.0,157500.0],["2021-07-12",13.38,13.82,11.84,11.96,391000.0],["2021-07-13",11.61,13.98,11.0,12.37,311800.0],["2021-07-14",12.8,12.98,11.64,11.92,162300.0],["2021-07-15",11.56,11.58,10.56,10.64,156800.0],["2021-07-16",10.82,11.38,10.33,10.48,41500.0],["2021-07-19",10.45,10.54,9.39,9.57,125800.0],["2021-07-20",9.64,10.4,9.51,9.82,60100.0],["2021-07-21",9.99,10.387,9.59,10.095,50200.0],["2021-07-22",10.138,11.748,10.01,10.29,156000.0],["2021-07-23",10.2,10.2,9.16,9.37,55100.0],["2021-07-26",9.36,9.7,9.211,9.23,30400.0],["2021-07-27",9.27,9.59,8.51,8.57,33600.0],["2021-07-28",9.03,9.243,8.62,9.16,34800.0],["2021-07-29",8.77,9.12,8.7,8.77,18000.0],["2021-07-30",8.89,9.04,8.05,8.14,60700.0],["2021-08-02",8.54,8.87,8.192,8.26,23800.0],["2021-08-03",8.52,8.577,8.21,8.32,18000.0],["2021-08-04",8.35,8.58,8.35,8.37,25800.0],["2021-08-05",8.5,8.65,8.15,8.35,27300.0],["2021-08-06",8.32,8.73,8.18,8.57,16000.0],["2021-08-09",8.61,8.73,8.385,8.51,16300.0],["2021-08-10",8.7,8.7,8.13,8.21,21800.0],["2021-08-11",8.51,8.618,8.1,8.19,14100.0],["2021-08-12",8.356,8.356,8.0,8.1,14400.0],["2021-08-13",8.16,8.44,8.1,8.21,8700.0],["2021-08-16",8.19,8.3,8.06,8.12,33300.0],["2021-08-17",8.22,11.01,8.22,9.59,1318800.0],["2021-08-18",9.3,9.75,8.25,8.37,150500.0],["2021-08-19",8.18,8.91,8.02,8.061,88700.0],["2021-08-20",8.01,8.281,7.5,7.76,42000.0],["2021-08-23",7.74,8.0,7.59,7.69,27300.0],["2021-08-24",7.69,8.14,7.69,7.91,38100.0],["2021-08-25",7.9,8.13,7.69,8.13,25100.0],["2021-08-26",8.14,8.22,7.68,7.68,27800.0],["2021-08-27",7.72,7.895,7.65,7.74,25500.0],["2021-08-30",7.75,7.84,7.6,7.6,32700.0],["2021-08-31",7.62,7.92,7.62,7.76,40800.0],["2021-09-01",7.7,7.95,7.61,7.94,20200.0],["2021-09-02",7.78,8.83,7.78,8.6,59200.0],["2021-09-03",8.49,8.73,8.12,8.33,12700.0],["2021-09-07",8.47,8.55,8.0,8.03,39900.0],["2021-09-08",8.2,8.34,7.624,8.0,24000.0],["2021-09-09",7.88,8.093,7.72,7.785,9800.0],["2021-09-10",7.92,8.2,7.79,7.8,16900.0],["2021-09-13",7.97,8.19,7.809,8.055,21700.0],["2021-09-14",8.08,8.08,7.5,7.5,36900.0],["2021-09-15",7.54,7.75,7.51,7.7,23000.0],["2021-09-16",7.71,7.84,7.71,7.72,5700.0],["2021-09-17",7.69,7.93,7.66,7.93,20500.0],["2021-09-20",7.6,7.99,7.6,7.65,14600.0],["2021-09-21",7.7,7.91,7.55,7.75,8800.0],["2021-09-22",7.73,8.0,7.61,7.63,7200.0],["2021-09-23",7.72,7.78,7.6,7.72,13200.0],["2021-09-24",7.954,7.954,7.704,7.82,2800.0],["2021-09-27",7.93,8.274,7.68,7.68,17100.0],["2021-09-28",7.89,7.92,7.64,7.64,12400.0],["2021-09-29",7.69,7.9,7.6,7.65,29800.0],["2021-09-30",7.7,7.815,6.26,6.81,74900.0],["2021-10-01",7.05,7.05,6.52,6.74,10200.0],["2021-10-04",6.95,6.99,6.453,6.61,10600.0],["2021-10-05",6.5,6.7,6.25,6.355,17100.0],["2021-10-06",6.6,6.6,6.392,6.5,6700.0],["2021-10-07",6.51,6.776,6.35,6.51,10200.0],["2021-10-08",6.47,6.81,6.3,6.81,13200.0],["2021-10-11",7.0,7.696,6.75,6.75,48100.0],["2021-10-12",6.73,6.947,6.6,6.65,11900.0],["2021-10-13",6.67,7.0,6.62,7.0,26300.0],["2021-10-14",7.12,7.6,7.06,7.44,26900.0],["2021-10-15",7.03,7.537,7.03,7.5,19100.0],["2021-10-18",7.5,7.5,7.18,7.18,6800.0],["2021-10-19",7.25,7.5,7.203,7.218,4600.0],["2021-10-20",7.5,7.58,7.32,7.4,10800.0],["2021-10-21",7.4,7.51,7.3,7.47,6400.0],["2021-10-22",7.48,7.48,6.5,6.979,18000.0],["2021-10-25",6.99,7.13,6.85,6.895,5900.0],["2021-10-26",7.11,7.13,6.8,6.865,7600.0],["2021-10-27",6.79,6.815,6.209,6.3,31100.0],["2021-10-28",6.62,6.95,6.39,6.59,33000.0],["2021-10-29",6.69,6.9,6.5,6.7,21000.0],["2021-11-01",7.31,7.31,6.88,7.14,13100.0],["2021-11-02",7.07,7.15,7.0,7.01,10800.0],["2021-11-03",7.15,7.15,7.02,7.065,6300.0],["2021-11-04",7.1,7.14,7.0,7.0,3800.0],["2021-11-05",7.202,7.202,6.563,6.99,14500.0],["2021-11-08",7.14,8.33,6.63,7.61,90300.0],["2021-11-09",7.85,7.85,6.78,7.295,33700.0],["2021-11-10",7.14,7.296,7.0,7.0,11600.0],["2021-11-11",7.0,7.07,6.77,7.0,10600.0],["2021-11-12",7.06,7.06,6.61,6.92,9200.0],["2021-11-15",7.04,7.04,6.66,6.79,13000.0],["2021-11-16",6.98,7.02,6.661,6.73,24500.0],["2021-11-17",6.75,6.92,6.561,6.65,7900.0],["2021-11-18",6.66,6.8,6.5,6.51,6300.0],["2021-11-19",6.83,6.83,6.586,6.586,6500.0],["2021-11-22",6.6,6.64,6.37,6.51,10500.0],["2021-11-23",6.615,6.73,6.51,6.73,13800.0],["2021-11-24",6.68,6.7,6.35,6.7,6500.0],["2021-11-26",6.44,6.74,6.309,6.638,27000.0],["2021-11-29",6.53,6.67,6.36,6.415,8500.0],["2021-11-30",6.65,6.65,6.163,6.64,13400.0],["2021-12-01",6.25,6.561,6.02,6.303,19000.0],["2021-12-02",6.05,6.307,6.05,6.145,17100.0],["2021-12-03",5.93,5.93,5.34,5.45,12400.0],["2021-12-06",5.49,5.53,5.17,5.219,7300.0],["2021-12-07",5.36,5.45,4.95,5.2,14400.0],["2021-12-08",5.22,5.855,5.22,5.615,27000.0],["2021-12-09",5.82,5.82,5.581,5.73,8000.0],["2021-12-10",5.85,6.0,5.705,5.78,8000.0],["2021-12-13",5.719,5.719,5.45,5.45,3500.0],["2021-12-14",5.29,5.29,5.24,5.25,3800.0],["2021-12-15",5.2,5.24,5.0,5.19,5200.0],["2021-12-16",5.22,5.25,5.0,5.04,4200.0],["2021-12-17",5.08,5.6,5.03,5.11,8100.0],["2021-12-20",5.11,5.2,5.017,5.2,7900.0],["2021-12-21",5.05,5.19,5.0,5.19,3500.0],["2021-12-22",5.03,5.06,4.859,5.04,10500.0],["2021-12-23",5.15,5.525,5.02,5.19,13600.0],["2021-12-27",5.08,5.3,4.99,4.99,8800.0],["2021-12-28",5.126,5.126,4.72,4.74,5100.0],["2021-12-29",4.87,5.07,4.76,4.79,10000.0],["2021-12-30",4.758,4.859,4.47,4.49,19800.0],["2021-12-31",4.675,4.68,4.242,4.31,18300.0],["2022-01-03",4.52,6.0,4.3,6.0,1189200.0],["2022-01-04",5.19,5.94,5.19,5.92,109000.0],["2022-01-05",6.01,6.189,5.22,5.57,74500.0],["2022-01-06",5.396,5.66,5.0,5.5,58500.0],["2022-01-07",5.5,5.89,5.46,5.52,17400.0],["2022-01-10",5.87,5.87,5.18,5.27,22600.0],["2022-01-11",5.321,5.44,5.22,5.33,7500.0],["2022-01-12",5.33,5.69,5.04,5.57,59200.0],["2022-01-13",5.44,5.55,5.2,5.37,3200.0],["2022-01-14",5.45,5.45,5.15,5.3,19400.0],["2022-01-18",5.19,5.19,4.39,4.59,35600.0],["2022-01-19",4.96,4.96,4.61,4.7,22300.0],["2022-01-20",4.84,5.14,4.78,4.99,22300.0],["2022-01-21",5.19,6.76,5.095,5.81,617500.0],["2022-01-24",5.41,5.69,4.88,5.29,56400.0],["2022-01-25",5.29,5.87,5.29,5.74,67700.0],["2022-01-26",5.76,6.19,5.56,5.72,29300.0],["2022-01-27",5.8,6.55,5.72,6.5,83500.0],["2022-01-28",6.6,6.6,6.15,6.4,42200.0],["2022-01-31",6.25,6.5,5.8,6.21,94700.0],["2022-02-01",5.91,6.5,5.84,6.17,52200.0],["2022-02-02",6.33,6.33,6.138,6.26,16600.0],["2022-02-03",6.31,6.92,6.18,6.8,41100.0],["2022-02-04",6.71,6.73,6.51,6.68,20600.0],["2022-02-07",6.7,7.0,6.42,6.72,10800.0],["2022-02-08",6.67,6.75,6.52,6.655,5800.0],["2022-02-09",6.744,7.45,6.528,7.15,53900.0],["2022-02-10",7.06,7.06,6.51,6.85,17500.0],["2022-02-11",6.96,7.04,6.53,6.88,19500.0],["2022-02-14",6.8,6.8,6.07,6.1,24000.0],["2022-02-15",6.41,6.415,6.37,6.4,2000.0],["2022-02-16",6.42,6.42,5.84,6.17,12300.0],["2022-02-17",6.11,6.11,5.254,5.3,24000.0],["2022-02-18",5.8,5.86,4.68,4.92,38400.0],["2022-02-22",4.95,5.31,4.95,4.96,19000.0],["2022-02-23",5.08,5.62,5.05,5.56,16300.0],["2022-02-24",5.27,5.485,5.05,5.05,9000.0],["2022-02-25",5.25,5.45,4.77,5.03,23400.0],["2022-02-28",4.82,4.82,4.44,4.52,51600.0],["2022-03-01",4.53,4.608,4.24,4.34,15500.0],["2022-03-02",4.2,4.35,3.77,4.12,33600.0],["2022-03-03",3.8,4.1,3.409,3.64,36100.0],["2022-03-04",3.41,3.533,3.27,3.34,37300.0],["2022-03-07",3.36,4.18,3.28,3.91,82700.0],["2022-03-08",4.01,7.7,4.01,5.9,1241300.0],["2022-03-09",5.9,5.965,4.72,5.0,176700.0],["2022-03-10",5.43,7.8,5.2,6.26,6976000.0],["2022-03-11",5.94,5.97,4.83,5.38,274200.0],["2022-03-14",5.16,5.36,4.55,5.01,194400.0],["2022-03-15",4.82,4.98,4.41,4.63,112100.0],["2022-03-16",4.9,5.045,4.36,4.67,91300.0],["2022-03-17",4.78,5.13,4.58,4.76,77600.0],["2022-03-18",4.85,5.07,4.7,4.9,70100.0],["2022-03-21",5.08,5.08,4.75,4.84,12300.0],["2022-03-22",4.9,4.93,4.65,4.84,15800.0],["2022-03-23",4.77,4.98,4.7,4.84,33900.0],["2022-03-24",4.92,5.0,4.75,4.75,7700.0],["2022-03-25",4.87,4.98,4.77,4.93,9500.0],["2022-03-28",4.98,5.44,4.82,5.227,45300.0],["2022-03-29",5.35,5.35,5.11,5.18,17900.0],["2022-03-30",5.18,5.65,5.14,5.53,38300.0],["2022-03-31",5.65,5.75,5.33,5.35,42900.0],["2022-04-01",5.75,5.75,5.37,5.68,23700.0],["2022-04-04",5.75,6.0,5.696,5.86,44000.0],["2022-04-05",5.84,6.24,5.84,6.04,30400.0],["2022-04-06",6.06,6.16,5.811,5.99,25000.0],["2022-04-07",6.19,6.19,5.73,5.89,23900.0],["2022-04-08",5.94,6.19,5.71,6.04,14000.0],["2022-04-11",6.08,6.3,5.91,6.185,32300.0],["2022-04-12",6.18,6.5,6.18,6.35,18700.0],["2022-04-13",6.49,6.49,6.07,6.24,19700.0],["2022-04-14",6.48,6.48,6.053,6.14,9900.0],["2022-04-18",6.26,6.321,6.06,6.25,7500.0],["2022-04-19",6.01,6.48,6.01,6.3,12800.0],["2022-04-20",6.15,6.29,5.99,6.02,19200.0],["2022-04-21",5.94,5.94,5.65,5.75,12200.0],["2022-04-22",5.69,5.99,5.59,5.93,25500.0],["2022-04-25",5.5,5.871,5.25,5.62,33300.0],["2022-04-26",5.46,5.48,5.27,5.28,10600.0],["2022-04-27",5.25,5.25,5.1,5.18,14800.0],["2022-04-28",5.1,5.1,4.85,4.92,17500.0],["2022-04-29",4.8,4.98,4.78,4.96,4500.0],["2022-05-02",4.85,4.96,4.83,4.86,5100.0],["2022-05-03",4.795,4.795,4.51,4.51,9100.0],["2022-05-04",5.03,5.03,4.5,4.81,9300.0],["2022-05-05",4.9,4.9,4.12,4.3,18900.0],["2022-05-06",4.29,4.29,3.78,3.9,28700.0],["2022-05-09",3.9,4.38,3.79,3.8,12800.0],["2022-05-10",3.8,3.9,3.435,3.5,14100.0],["2022-05-11",3.6,4.34,3.6,3.81,15000.0],["2022-05-12",3.81,3.94,3.5,3.55,9100.0],["2022-05-13",3.88,4.14,3.43,3.44,10300.0],["2022-05-16",3.51,4.0,3.51,3.72,6600.0],["2022-05-17",3.877,3.97,3.8,3.8,6800.0],["2022-05-18",3.76,3.999,3.51,3.51,6000.0],["2022-05-19",3.811,3.96,3.72,3.805,10400.0],["2022-05-20",3.94,4.38,3.81,3.95,15000.0],["2022-05-23",4.0,4.01,3.94,4.0,10800.0],["2022-05-24",4.0,4.0,3.71,3.75,16800.0],["2022-05-25",3.81,3.965,3.81,3.965,3300.0],["2022-05-26",3.94,4.09,3.63,3.94,34300.0],["2022-05-27",3.97,3.97,3.84,3.94,9200.0],["2022-05-31",3.93,4.05,3.87,4.0,6600.0],["2022-06-01",4.09,4.09,3.84,3.84,6900.0],["2022-06-02",3.86,4.095,3.85,4.095,8500.0],["2022-06-03",4.27,4.35,4.099,4.2,5100.0],["2022-06-06",4.41,4.565,4.132,4.31,6900.0],["2022-06-07",4.73,4.73,4.34,4.38,9400.0],["2022-06-08",4.48,4.48,3.85,3.93,28300.0],["2022-06-09",3.85,3.93,3.814,3.82,4000.0],["2022-06-10",3.72,3.99,3.62,3.74,12100.0],["2022-06-13",3.62,3.79,3.48,3.5,10100.0],["2022-06-14",3.51,3.7,3.478,3.59,4600.0],["2022-06-15",3.607,3.74,3.6,3.69,5500.0],["2022-06-16",3.7,3.71,3.47,3.71,19900.0],["2022-06-17",3.68,3.74,3.6,3.73,5800.0],["2022-06-21",3.75,4.16,3.74,4.13,12400.0],["2022-06-22",4.11,4.32,4.11,4.29,11200.0],["2022-06-23",4.35,4.46,4.2,4.32,12100.0],["2022-06-24",4.365,4.365,4.06,4.09,18500.0],["2022-06-27",4.205,4.27,4.02,4.22,6300.0],["2022-06-28",4.38,4.8,4.3,4.42,17000.0],["2022-06-29",4.31,4.46,4.15,4.258,23000.0],["2022-06-30",4.56,4.56,4.15,4.24,10600.0],["2022-07-01",4.56,4.56,4.25,4.41,3400.0],["2022-07-05",4.44,4.47,4.33,4.4,4500.0],["2022-07-06",4.744,4.91,4.512,4.72,28000.0],["2022-07-07",4.88,4.88,4.5,4.56,16500.0],["2022-07-08",4.45,4.56,4.1,4.1,21200.0],["2022-07-11",4.29,4.43,4.2,4.38,8600.0],["2022-07-12",4.513,4.513,4.348,4.42,1800.0],["2022-07-13",4.44,4.5,4.39,4.5,4200.0],["2022-07-14",4.43,4.468,4.33,4.415,4400.0],["2022-07-15",4.49,4.49,4.33,4.365,10100.0],["2022-07-18",4.49,4.5,4.33,4.33,5200.0],["2022-07-19",4.341,4.355,4.26,4.355,9600.0],["2022-07-20",4.4,4.681,4.38,4.544,28700.0],["2022-07-21",4.36,4.62,4.36,4.46,5700.0],["2022-07-22",4.6,4.64,4.4,4.46,7100.0],["2022-07-25",4.59,4.59,4.349,4.349,3300.0],["2022-07-26",4.42,4.42,4.26,4.35,4200.0],["2022-07-27",4.29,4.57,4.29,4.35,10400.0],["2022-07-28",4.35,4.5,4.3,4.5,5800.0],["2022-07-29",4.53,4.8,3.99,4.692,56100.0],["2022-08-01",4.7,4.91,4.59,4.91,12700.0],["2022-08-02",4.95,4.95,4.26,4.5,22100.0],["2022-08-03",4.592,4.62,4.44,4.525,4100.0],["2022-08-04",4.46,4.9,4.46,4.62,8000.0],["2022-08-05",4.68,4.85,4.662,4.67,6900.0],["2022-08-08",4.87,5.15,4.788,5.055,25500.0],["2022-08-09",5.0,5.46,4.9,5.0,37300.0],["2022-08-10",4.9,4.9,4.64,4.9,20500.0],["2022-08-11",5.5,5.6,4.74,5.284,12300.0],["2022-08-12",5.44,5.8,5.44,5.72,57000.0],["2022-08-15",5.8,6.7,5.8,6.0,98200.0],["2022-08-16",5.9,6.0,5.41,5.695,26600.0],["2022-08-17",5.7,5.7,4.77,5.01,24700.0],["2022-08-18",5.15,5.2,5.15,5.195,5900.0],["2022-08-19",5.2,5.2,4.52,4.8,15000.0],["2022-08-22",4.9,4.9,4.625,4.8,2800.0],["2022-08-23",4.95,5.0,4.75,4.861,16000.0],["2022-08-24",4.93,5.06,4.89,4.89,6500.0],["2022-08-25",4.8,4.9,4.715,4.732,10500.0],["2022-08-26",4.71,4.91,4.45,4.5,11400.0],["2022-08-29",4.45,4.586,4.395,4.42,17600.0],["2022-08-30",4.59,4.84,4.41,4.643,10500.0],["2022-08-31",4.57,5.0,4.4,4.635,22800.0],["2022-09-01",4.6,4.6,4.25,4.33,6300.0],["2022-09-02",4.33,4.749,4.33,4.581,4400.0],["2022-09-06",4.51,4.58,4.475,4.52,8300.0],["2022-09-07",4.51,4.51,4.3,4.33,5600.0],["2022-09-08",4.41,4.59,4.34,4.35,3900.0],["2022-09-09",4.35,4.376,4.011,4.2,22900.0],["2022-09-12",4.24,4.24,3.92,4.2,17800.0],["2022-09-13",4.06,4.075,3.92,3.92,7300.0],["2022-09-14",3.8,3.85,3.65,3.7,14000.0],["2022-09-15",3.72,4.09,3.72,3.79,2100.0],["2022-09-16",3.8,4.018,3.8,3.9,3400.0],["2022-09-19",3.81,4.02,3.81,4.02,10500.0],["2022-09-20",4.01,4.04,4.0,4.01,5700.0],["2022-09-21",3.935,4.0,3.8,3.81,4200.0],["2022-09-22",3.88,3.88,3.8,3.815,2700.0],["2022-09-23",3.8,3.934,3.65,3.69,10400.0],["2022-09-26",3.789,3.989,3.789,3.79,5800.0],["2022-09-27",3.97,3.97,3.73,3.755,4400.0],["2022-09-28",3.72,4.03,3.72,3.77,10400.0],["2022-09-29",3.7,3.99,3.7,3.79,6300.0],["2022-09-30",3.8,3.98,3.8,3.85,5000.0],["2022-10-03",3.97,4.06,3.86,3.965,3300.0],["2022-10-04",3.91,4.21,3.9,3.985,5200.0],["2022-10-05",4.02,4.105,3.935,3.935,6000.0],["2022-10-06",3.94,4.025,3.895,3.895,3100.0],["2022-10-07",4.03,4.03,3.91,3.934,8400.0],["2022-10-10",3.9,3.92,3.855,3.855,6500.0],["2022-10-11",3.83,3.93,3.767,3.81,9100.0],["2022-10-12",3.79,4.027,3.79,3.82,2800.0],["2022-10-13",3.85,3.98,3.6,3.61,16000.0],["2022-10-14",3.81,3.81,3.63,3.695,6900.0],["2022-10-17",3.75,3.89,3.75,3.89,3200.0],["2022-10-18",3.9,3.9,3.65,3.74,5400.0],["2022-10-19",3.78,3.915,3.74,3.78,7500.0],["2022-10-20",3.83,3.99,3.83,3.97,13200.0],["2022-10-21",3.98,3.99,3.97,3.98,2700.0],["2022-10-24",3.94,3.972,3.75,3.816,8400.0],["2022-10-25",3.786,3.96,3.786,3.96,1200.0],["2022-10-26",3.97,4.0,3.885,3.965,3000.0],["2022-10-27",3.81,4.02,3.81,4.02,2300.0],["2022-10-28",4.04,4.04,3.93,3.995,1800.0],["2022-10-31",4.06,4.15,4.0,4.03,7300.0],["2022-11-01",4.15,4.17,4.046,4.169,2600.0],["2022-11-02",4.1,4.1,4.1,4.1,1000.0],["2022-11-03",4.0,4.07,4.0,4.05,2300.0],["2022-11-04",4.0,4.04,4.0,4.034,2000.0],["2022-11-07",4.0,4.04,3.811,3.985,10000.0],["2022-11-08",3.905,3.905,3.83,3.879,1300.0],["2022-11-09",3.876,3.876,3.81,3.85,2200.0],["2022-11-10",3.81,4.04,3.81,3.928,1300.0],["2022-11-11",3.82,3.9,3.79,3.89,5800.0],["2022-11-14",3.81,4.0,3.81,3.99,2900.0],["2022-11-15",3.9,3.9,3.81,3.824,2000.0],["2022-11-16",3.86,3.975,3.845,3.975,900.0],["2022-11-17",3.86,3.86,3.8,3.81,2400.0],["2022-11-18",3.83,4.04,3.83,3.976,1200.0],["2022-11-21",3.95,4.0,3.767,3.965,8700.0],["2022-11-22",4.0,4.02,4.0,4.0,1300.0],["2022-11-23",4.05,4.25,4.0,4.14,48800.0],["2022-11-25",4.21,4.36,4.135,4.135,4200.0],["2022-11-28",4.05,4.74,4.05,4.6,30900.0],["2022-11-29",4.6,4.942,4.06,4.16,17400.0],["2022-11-30",4.16,4.57,4.16,4.33,21600.0],["2022-12-01",4.4,4.4,4.11,4.2,10800.0],["2022-12-02",4.2,4.39,4.2,4.34,1100.0],["2022-12-05",4.27,4.27,4.17,4.185,4300.0],["2022-12-06",4.21,4.36,4.21,4.36,4000.0],["2022-12-07",4.4,4.4,4.22,4.305,2000.0],["2022-12-08",4.4,4.55,4.18,4.23,41800.0],["2022-12-09",4.21,4.62,4.21,4.264,4200.0],["2022-12-12",4.4,4.619,4.12,4.55,21600.0],["2022-12-13",4.79,4.79,4.129,4.32,18300.0],["2022-12-14",4.23,4.49,4.112,4.12,6700.0],["2022-12-15",4.25,4.47,4.2,4.31,2200.0],["2022-12-16",4.25,4.25,4.19,4.19,1700.0],["2022-12-19",4.35,4.45,3.8,3.828,13100.0],["2022-12-20",3.8,3.891,3.75,3.891,4600.0],["2022-12-21",3.75,3.925,3.7,3.72,8700.0],["2022-12-22",3.75,3.9,3.6,3.62,8400.0],["2022-12-23",3.856,3.86,3.6,3.6,6500.0],["2022-12-27",3.46,3.525,3.32,3.32,17800.0],["2022-12-28",3.4,3.4,3.11,3.28,20100.0],["2022-12-29",3.2,3.45,2.525,2.93,39000.0],["2022-12-30",3.09,3.1,2.977,2.977,8500.0],["2023-01-03",3.08,3.1,3.01,3.01,9200.0],["2023-01-04",3.052,3.1,3.01,3.03,5900.0],["2023-01-05",3.033,3.094,3.028,3.094,2000.0],["2023-01-06",3.09,3.1,3.016,3.04,5900.0],["2023-01-09",3.01,3.05,3.0,3.05,2700.0],["2023-01-10",3.01,3.09,3.01,3.09,2600.0],["2023-01-11",3.099,3.099,3.01,3.068,5600.0],["2023-01-12",3.1,3.58,3.03,3.56,12300.0],["2023-01-13",3.99,3.99,3.73,3.845,16200.0],["2023-01-17",3.95,3.95,3.605,3.823,12500.0],["2023-01-18",3.86,3.86,3.73,3.73,8400.0],["2023-01-19",3.88,3.88,3.618,3.78,8300.0],["2023-01-20",3.9,3.9,3.695,3.695,2000.0],["2023-01-23",3.8,3.9,3.79,3.856,3100.0],["2023-01-24",3.94,3.95,3.85,3.95,2500.0],["2023-01-25",3.9,3.923,3.878,3.878,1600.0],["2023-01-26",3.83,3.94,3.8,3.84,7200.0],["2023-01-27",3.71,3.916,3.7,3.83,4500.0],["2023-01-30",3.87,3.92,3.395,3.711,39900.0],["2023-01-31",3.95,3.95,3.616,3.616,2200.0],["2023-02-01",3.61,3.78,3.56,3.78,5500.0],["2023-02-02",3.74,3.994,3.66,3.969,3200.0],["2023-02-03",3.7,3.939,3.7,3.82,3100.0],["2023-02-06",3.76,3.76,3.484,3.64,4300.0],["2023-02-07",3.73,3.848,3.5,3.76,3700.0],["2023-02-08",3.715,3.872,3.63,3.63,1500.0],["2023-02-09",3.568,3.614,3.47,3.51,3300.0],["2023-02-10",3.5,3.744,3.5,3.627,4300.0],["2023-02-13",3.55,3.7,3.48,3.67,2900.0],["2023-02-14",3.7,3.9,3.519,3.55,3400.0],["2023-02-15",3.7,3.7,3.505,3.51,6800.0],["2023-02-16",3.49,3.7,3.48,3.5,8200.0],["2023-02-17",3.5,3.688,3.5,3.58,3600.0],["2023-02-21",3.544,3.57,3.49,3.57,6400.0],["2023-02-22",3.48,3.49,3.46,3.46,3000.0],["2023-02-23",3.46,3.631,3.46,3.631,6800.0],["2023-02-24",3.57,3.57,3.31,3.34,3000.0],["2023-02-27",3.43,3.52,3.34,3.408,2100.0],["2023-02-28",3.64,3.64,3.583,3.583,700.0],["2023-03-01",3.561,3.561,3.4,3.4,800.0],["2023-03-02",3.54,3.54,3.23,3.39,9500.0],["2023-03-03",3.53,3.54,3.53,3.53,4200.0],["2023-03-06",3.53,3.6,3.41,3.6,4100.0],["2023-03-07",3.41,3.465,3.221,3.37,3400.0],["2023-03-08",3.31,3.35,3.198,3.2,4000.0],["2023-03-09",3.2,3.55,3.19,3.305,3000.0],["2023-03-10",3.57,3.57,3.14,3.24,2600.0],["2023-03-13",3.39,3.47,3.001,3.05,2300.0],["2023-03-14",3.04,3.182,3.04,3.09,700.0],["2023-03-15",3.03,3.03,2.84,2.862,7800.0],["2023-03-16",3.02,3.08,3.02,3.041,3100.0],["2023-03-17",2.7,2.95,2.7,2.84,5400.0],["2023-03-20",2.89,2.91,2.805,2.805,1500.0],["2023-03-21",2.765,2.81,2.606,2.721,5400.0],["2023-03-22",2.8,2.897,2.8,2.8,2000.0],["2023-03-23",2.971,2.971,2.75,2.96,1400.0],["2023-03-24",2.9,2.9,2.82,2.82,700.0],["2023-03-27",2.61,3.15,2.61,2.9,6000.0],["2023-03-28",2.85,2.85,2.84,2.84,700.0],["2023-03-29",2.76,2.81,2.6,2.8,8100.0],["2023-03-30",2.6,2.8,2.59,2.61,4500.0],["2023-03-31",2.63,2.85,2.63,2.8,9300.0],["2023-04-03",2.8,2.93,2.8,2.85,3200.0],["2023-04-04",2.99,2.99,2.75,2.8,3000.0],["2023-04-05",2.9,2.9,2.75,2.76,2900.0],["2023-04-06",2.8,2.8,2.75,2.75,2500.0],["2023-04-10",2.75,2.89,2.75,2.826,2300.0],["2023-04-11",2.75,2.99,2.75,2.85,18300.0],["2023-04-12",2.82,2.98,2.75,2.75,18900.0],["2023-04-13",2.76,2.9,2.76,2.77,20200.0],["2023-04-14",2.93,2.93,2.76,2.76,2700.0],["2023-04-17",2.97,2.99,2.86,2.87,6200.0],["2023-04-18",2.98,2.99,2.76,2.9,2400.0],["2023-04-19",2.763,2.92,2.76,2.77,1800.0],["2023-04-20",2.77,2.77,2.75,2.77,2500.0],["2023-04-21",2.8,2.942,2.79,2.841,4100.0],["2023-04-24",2.89,2.89,2.77,2.77,3400.0],["2023-04-25",2.78,2.85,2.77,2.802,4500.0],["2023-04-26",2.8,2.841,2.8,2.841,800.0],["2023-04-27",2.85,2.85,2.84,2.85,2300.0],["2023-04-28",2.85,2.85,2.77,2.815,2500.0],["2023-05-01",2.83,2.865,2.77,2.77,5400.0],["2023-05-02",2.87,2.879,2.8,2.8,1700.0],["2023-05-03",2.8,2.87,2.8,2.87,500.0],["2023-05-04",2.95,3.14,2.935,2.97,12500.0],["2023-05-05",3.0,3.06,2.67,2.71,27000.0],["2023-05-08",2.69,2.73,2.67,2.67,2600.0],["2023-05-09",2.694,2.83,2.69,2.83,2100.0],["2023-05-10",2.87,2.94,2.86,2.93,2700.0],["2023-05-11",2.93,3.33,2.93,3.105,21400.0],["2023-05-12",2.98,3.14,2.98,3.09,2800.0],["2023-05-15",3.02,3.02,2.935,2.935,4200.0],["2023-05-16",2.99,2.99,2.9,2.95,3000.0],["2023-05-17",2.9,3.07,2.89,2.91,11200.0],["2023-05-18",2.91,3.07,2.9,2.916,4800.0],["2023-05-19",2.99,3.0,2.986,3.0,2500.0],["2023-05-22",3.0,3.0,2.9,2.93,17500.0],["2023-05-23",2.93,2.93,2.911,2.911,2100.0],["2023-05-24",2.91,2.96,2.88,2.91,4500.0],["2023-05-25",2.95,3.0,2.9,2.9,1800.0],["2023-05-26",2.94,3.2,2.94,3.19,12600.0],["2023-05-30",3.15,3.17,3.0,3.17,6200.0],["2023-05-31",3.06,3.2,2.982,3.073,4800.0],["2023-06-01",3.07,3.19,3.045,3.19,1000.0],["2023-06-02",3.2,3.33,3.19,3.32,1900.0],["2023-06-05",3.21,3.33,3.21,3.33,2300.0],["2023-06-06",3.25,3.25,3.13,3.173,4400.0],["2023-06-07",3.111,3.111,2.88,3.01,10500.0],["2023-06-08",3.0,3.02,2.85,2.9,6000.0],["2023-06-09",2.9,2.9,2.85,2.893,3500.0],["2023-06-12",2.85,2.89,2.75,2.764,6800.0],["2023-06-13",2.76,2.76,2.715,2.715,3400.0],["2023-06-14",2.67,2.67,2.41,2.41,18000.0],["2023-06-15",2.45,2.5,2.375,2.45,17300.0],["2023-06-16",2.46,2.54,2.32,2.54,4400.0],["2023-06-20",2.58,2.824,2.42,2.6,15400.0],["2023-06-21",2.6,2.629,2.33,2.38,15500.0],["2023-06-22",2.32,2.63,2.2,2.2,17700.0],["2023-06-23",2.15,2.416,1.688,1.99,527400.0],["2023-06-26",2.09,2.119,1.71,1.84,313900.0],["2023-06-27",1.84,1.84,1.55,1.7,36900.0],["2023-06-28",1.628,1.695,1.43,1.6,799500.0],["2023-06-29",2.2,2.56,1.85,2.45,8720900.0],["2023-06-30",2.26,2.65,2.17,2.5,845900.0],["2023-07-03",2.43,2.75,2.38,2.64,255500.0],["2023-07-05",2.64,2.73,2.05,2.22,186400.0],["2023-07-06",2.21,2.92,2.12,2.74,303300.0],["2023-07-07",2.71,3.1,2.53,2.92,142800.0],["2023-07-10",2.9,3.04,2.75,2.88,74400.0],["2023-07-11",3.01,3.01,2.71,2.89,89500.0],["2023-07-12",3.0,3.0,2.54,2.72,85400.0],["2023-07-13",2.82,2.95,2.81,2.84,27600.0],["2023-07-14",2.81,2.84,2.62,2.69,11300.0],["2023-07-17",2.73,2.73,2.48,2.48,21100.0],["2023-07-18",2.45,2.68,2.43,2.59,17400.0],["2023-07-19",2.75,2.958,2.75,2.85,29500.0],["2023-07-20",2.85,2.89,2.76,2.76,16300.0],["2023-07-21",2.8,2.88,2.71,2.78,116700.0],["2023-07-24",2.76,2.86,2.5,2.6,96700.0],["2023-07-25",2.6,2.69,2.52,2.58,104800.0],["2023-07-26",2.7,2.71,2.55,2.62,21200.0],["2023-07-27",2.59,2.645,2.43,2.45,46200.0],["2023-07-28",2.72,2.72,2.41,2.56,11800.0],["2023-07-31",2.47,2.625,2.45,2.45,8500.0],["2023-08-01",2.45,2.64,2.407,2.64,13400.0],["2023-08-02",2.46,2.61,2.37,2.4,28900.0],["2023-08-03",2.4,2.51,2.37,2.37,12000.0],["2023-08-04",2.37,2.638,2.37,2.49,13100.0],["2023-08-07",2.52,2.57,2.444,2.53,13700.0],["2023-08-08",2.5,2.58,2.49,2.5,2800.0],["2023-08-09",2.49,2.57,2.42,2.42,6200.0],["2023-08-10",2.473,2.53,2.35,2.36,54100.0],["2023-08-11",2.32,2.511,2.32,2.36,4800.0],["2023-08-14",2.4,2.47,2.34,2.42,5300.0],["2023-08-15",2.36,2.43,2.36,2.38,10700.0],["2023-08-16",2.4,2.4,2.25,2.32,10700.0],["2023-08-17",2.33,2.44,2.31,2.33,13200.0],["2023-08-18",2.294,2.3,2.25,2.26,7300.0],["2023-08-21",2.29,2.314,2.26,2.27,3300.0],["2023-08-22",2.33,2.35,1.9,2.02,62300.0],["2023-08-23",2.09,2.31,2.05,2.29,11200.0],["2023-08-24",2.33,2.33,2.13,2.18,4200.0],["2023-08-25",2.22,2.25,2.21,2.21,2300.0],["2023-08-28",2.18,2.24,1.98,1.98,8900.0],["2023-08-29",2.071,2.264,2.071,2.16,4100.0],["2023-08-30",2.18,2.31,2.15,2.25,10100.0],["2023-08-31",2.29,2.292,2.168,2.24,9100.0],["2023-09-01",2.29,2.429,2.27,2.32,27600.0],["2023-09-05",2.47,2.487,2.4,2.43,9700.0],["2023-09-06",2.21,2.38,2.2,2.23,27300.0],["2023-09-07",2.2,2.33,2.18,2.285,4300.0],["2023-09-08",2.21,2.38,2.21,2.3,1600.0],["2023-09-11",2.27,2.42,2.245,2.34,9100.0],["2023-09-12",2.28,2.28,2.18,2.18,7900.0],["2023-09-13",2.19,2.29,2.19,2.21,2100.0],["2023-09-14",2.15,2.25,2.15,2.23,2300.0],["2023-09-15",2.27,2.27,2.2,2.2,1100.0],["2023-09-18",2.2,2.2,2.15,2.15,4300.0],["2023-09-19",2.15,2.385,2.15,2.35,19200.0],["2023-09-20",2.31,2.5,2.31,2.49,19800.0],["2023-09-21",2.41,2.41,2.232,2.31,3800.0],["2023-09-22",2.23,2.62,2.23,2.45,4000.0],["2023-09-25",2.48,2.6,2.24,2.53,12000.0],["2023-09-26",2.61,2.79,2.548,2.79,12500.0],["2023-09-27",2.78,2.94,2.693,2.75,13900.0],["2023-09-28",2.7,2.718,2.318,2.52,6500.0],["2023-09-29",2.67,2.85,2.35,2.85,15400.0],["2023-10-02",2.73,2.87,2.63,2.85,10100.0],["2023-10-03",2.65,2.8,2.63,2.76,3800.0],["2023-10-04",2.69,2.89,2.66,2.89,15300.0],["2023-10-05",2.89,2.89,2.46,2.88,5400.0],["2023-10-06",2.89,2.925,2.7,2.91,6700.0],["2023-10-09",2.91,2.99,2.9,2.982,17600.0],["2023-10-10",2.947,2.97,2.84,2.97,6600.0],["2023-10-11",2.97,2.97,2.84,2.95,4100.0],["2023-10-12",2.84,2.86,2.7,2.76,3300.0],["2023-10-13",2.94,2.94,2.7,2.7,7700.0],["2023-10-16",2.73,2.795,2.717,2.717,2300.0],["2023-10-17",2.85,2.89,2.512,2.58,13400.0],["2023-10-18",2.69,2.75,2.61,2.66,8600.0],["2023-10-19",2.66,2.66,2.4,2.594,5400.0],["2023-10-20",2.62,2.72,2.51,2.52,5200.0],["2023-10-23",2.5,2.5,2.35,2.438,9900.0],["2023-10-24",2.36,2.49,2.36,2.49,1700.0],["2023-10-25",2.49,2.49,2.35,2.45,3300.0],["2023-10-26",2.49,2.49,2.35,2.44,3500.0],["2023-10-27",2.36,2.37,2.35,2.35,4600.0],["2023-10-30",2.37,2.39,2.35,2.39,2600.0],["2023-10-31",2.363,2.38,2.35,2.35,900.0],["2023-11-01",2.35,2.46,2.35,2.37,2000.0],["2023-11-02",2.45,2.487,2.44,2.47,2800.0],["2023-11-03",2.47,2.48,2.4,2.455,3000.0],["2023-11-06",2.39,2.43,2.32,2.37,1800.0],["2023-11-07",2.3,2.4,2.29,2.39,2100.0],["2023-11-08",2.3,2.421,2.26,2.26,12500.0],["2023-11-09",2.26,2.371,2.26,2.28,1600.0],["2023-11-10",2.25,2.25,2.09,2.09,5000.0],["2023-11-13",2.17,2.22,1.65,1.93,16300.0],["2023-11-14",1.86,2.12,1.86,1.95,6300.0],["2023-11-15",2.01,2.01,1.82,1.92,5500.0],["2023-11-16",1.98,1.99,1.9,1.917,8200.0],["2023-11-17",1.95,1.991,1.95,1.95,3800.0],["2023-11-20",1.9,1.91,1.81,1.81,8400.0],["2023-11-21",1.806,1.81,1.72,1.72,6200.0],["2023-11-22",1.68,1.68,1.5,1.65,9600.0],["2023-11-24",1.65,1.65,1.61,1.62,2500.0],["2023-11-27",1.67,1.7,1.65,1.65,11400.0],["2023-11-28",1.72,1.72,1.65,1.65,6600.0],["2023-11-29",1.63,1.685,1.57,1.67,11100.0],["2023-11-30",1.73,1.73,1.55,1.62,11300.0],["2023-12-01",1.64,1.7,1.615,1.62,8000.0],["2023-12-04",1.65,1.65,1.58,1.65,4200.0],["2023-12-05",1.61,1.665,1.51,1.51,44500.0],["2023-12-06",1.51,1.54,1.25,1.42,22000.0],["2023-12-07",1.41,1.42,1.35,1.4,12200.0],["2023-12-08",1.4,1.4,1.308,1.35,12500.0],["2023-12-11",1.32,1.33,1.21,1.27,28900.0],["2023-12-12",1.23,1.3,1.23,1.25,8700.0],["2023-12-13",1.2,1.36,1.2,1.36,19300.0],["2023-12-14",1.3,1.355,1.25,1.25,23700.0],["2023-12-15",1.24,1.289,1.24,1.25,14900.0],["2023-12-18",1.28,1.281,1.25,1.25,8800.0],["2023-12-19",1.26,1.26,1.205,1.205,6600.0],["2023-12-20",1.19,1.19,1.01,1.05,47100.0],["2023-12-21",1.06,1.3,1.06,1.09,48600.0],["2023-12-22",1.1,1.32,1.1,1.31,47300.0],["2023-12-26",1.24,1.28,1.235,1.26,14300.0],["2023-12-27",1.28,1.29,1.242,1.264,7400.0],["2023-12-28",1.27,1.29,1.16,1.27,17400.0],["2023-12-29",1.19,1.29,1.19,1.24,10600.0],["2024-01-02",1.28,1.53,1.28,1.51,21400.0],["2024-01-03",1.54,1.65,1.41,1.65,59700.0],["2024-01-04",1.75,1.77,1.69,1.74,37600.0],["2024-01-05",1.74,1.77,1.61,1.77,32900.0],["2024-01-08",1.75,1.75,1.61,1.65,9100.0],["2024-01-09",1.612,1.63,1.52,1.54,8600.0],["2024-01-10",1.64,1.737,1.55,1.7,13100.0],["2024-01-11",1.7,1.75,1.684,1.7,20800.0],["2024-01-12",1.67,1.742,1.581,1.74,8200.0],["2024-01-16",1.7,1.7,1.62,1.62,4100.0],["2024-01-17",1.67,1.67,1.524,1.65,10300.0],["2024-01-18",1.55,1.63,1.517,1.63,5600.0],["2024-01-19",1.53,1.54,1.485,1.49,8500.0],["2024-01-22",1.45,1.56,1.401,1.401,5700.0],["2024-01-23",1.44,1.44,1.355,1.41,3100.0],["2024-01-24",1.4,1.4,1.38,1.381,6700.0],["2024-01-25",1.33,1.33,1.26,1.31,5300.0],["2024-01-26",1.34,1.422,1.34,1.422,4400.0],["2024-01-29",1.4,1.4,1.34,1.34,1800.0],["2024-01-30",1.33,1.47,1.33,1.4,2600.0],["2024-01-31",1.52,1.52,1.44,1.45,3900.0],["2024-02-01",1.34,1.47,1.34,1.45,5100.0],["2024-02-02",1.48,1.48,1.38,1.461,2400.0],["2024-02-05",1.51,1.51,1.44,1.44,4300.0],["2024-02-06",1.5,1.5,1.415,1.455,3800.0],["2024-02-07",1.42,1.455,1.4,1.425,6100.0],["2024-02-08",1.41,1.48,1.4,1.4,2600.0],["2024-02-09",1.45,1.553,1.4,1.45,13200.0],["2024-02-12",1.47,1.485,1.435,1.47,4300.0],["2024-02-13",1.505,1.505,1.35,1.375,4600.0],["2024-02-14",1.36,1.466,1.36,1.4,4900.0],["2024-02-15",1.39,1.44,1.36,1.44,1900.0],["2024-02-16",1.438,1.47,1.401,1.45,2500.0],["2024-02-20",1.43,1.45,1.381,1.432,2500.0],["2024-02-21",1.38,1.45,1.38,1.44,3600.0],["2024-02-22",1.404,1.472,1.404,1.428,3100.0],["2024-02-23",1.466,1.48,1.429,1.48,2400.0],["2024-02-26",1.48,1.48,1.43,1.43,6600.0],["2024-02-27",1.4,1.4,1.333,1.35,5600.0],["2024-02-28",1.32,1.32,1.3,1.31,10500.0],["2024-02-29",1.31,1.32,1.25,1.286,23500.0],["2024-03-01",1.28,1.42,1.28,1.385,9200.0],["2024-03-04",1.44,1.46,1.4,1.43,3800.0],["2024-03-05",1.49,1.49,1.35,1.35,5600.0],["2024-03-06",1.33,1.44,1.31,1.32,9100.0],["2024-03-07",1.31,1.367,1.31,1.31,6000.0],["2024-03-08",1.37,1.37,1.318,1.34,2400.0],["2024-03-11",1.31,1.39,1.31,1.36,16900.0],["2024-03-12",1.38,1.38,1.36,1.36,2000.0],["2024-03-13",1.38,1.38,1.3,1.309,4600.0],["2024-03-14",1.285,1.3,1.18,1.19,14100.0],["2024-03-15",1.23,1.27,1.23,1.25,2300.0],["2024-03-18",1.24,1.29,1.175,1.198,14100.0],["2024-03-19",1.16,1.18,1.16,1.16,1200.0],["2024-03-20",1.16,1.19,1.15,1.175,5800.0],["2024-03-21",1.17,1.17,1.11,1.12,12100.0],["2024-03-22",1.21,1.21,1.11,1.12,5900.0],["2024-03-25",1.1,1.12,1.08,1.09,13500.0],["2024-03-26",1.08,1.08,1.04,1.04,5300.0],["2024-03-27",1.05,1.05,1.03,1.039,8500.0],["2024-03-28",1.03,1.05,1.03,1.04,8400.0],["2024-04-01",1.18,1.31,1.01,1.17,346900.0],["2024-04-02",1.11,1.26,1.08,1.16,123500.0],["2024-04-03",1.18,1.21,1.09,1.184,15500.0],["2024-04-04",1.13,1.25,1.13,1.25,14900.0],["2024-04-05",1.2,1.34,1.2,1.34,9800.0],["2024-04-08",1.38,4.25,1.31,4.2,36596000.0],["2024-04-09",3.42,3.43,2.63,3.01,2567300.0],["2024-04-10",3.01,4.94,2.75,3.66,21557000.0],["2024-04-11",3.66,4.5,3.21,3.6,2736000.0],["2024-04-12",3.66,3.95,3.35,3.7,538700.0],["2024-04-15",3.88,4.19,3.36,3.95,837200.0],["2024-04-16",3.94,4.07,3.6,3.99,200700.0],["2024-04-17",4.06,4.06,3.65,3.89,158800.0],["2024-04-18",3.79,3.79,3.51,3.63,118200.0],["2024-04-19",3.63,4.35,3.63,4.1,286700.0],["2024-04-22",3.98,4.02,3.52,3.7,119100.0],["2024-04-23",3.55,3.79,3.52,3.52,42600.0],["2024-04-24",3.51,3.632,3.26,3.4,100000.0],["2024-04-25",3.33,3.35,3.23,3.24,30700.0],["2024-04-26",3.18,3.18,2.61,2.74,110100.0],["2024-04-29",2.66,2.68,2.41,2.44,76200.0],["2024-04-30",2.41,2.74,2.4,2.47,73500.0],["2024-05-01",2.46,2.87,2.46,2.7,55800.0],["2024-05-02",2.78,3.46,2.67,3.19,148800.0],["2024-05-03",3.3,3.55,2.96,3.15,110100.0],["2024-05-06",3.09,3.257,2.97,3.15,24600.0],["2024-05-07",3.26,3.265,3.11,3.2,14000.0],["2024-05-08",3.23,3.55,3.207,3.48,41800.0],["2024-05-09",3.46,3.536,3.311,3.32,33900.0],["2024-05-10",3.45,3.45,3.09,3.18,28200.0],["2024-05-13",3.2,3.51,3.2,3.31,29900.0],["2024-05-14",3.32,3.335,3.25,3.3,7000.0],["2024-05-15",3.38,3.41,3.06,3.13,56200.0],["2024-05-16",3.15,3.38,3.0,3.06,18300.0],["2024-05-17",3.07,3.18,2.97,3.02,17900.0],["2024-05-20",3.1,3.34,3.02,3.34,28900.0],["2024-05-21",3.29,3.29,3.03,3.12,16400.0],["2024-05-22",3.34,3.407,3.13,3.15,11600.0],["2024-05-23",3.15,3.4,3.06,3.4,15700.0],["2024-05-24",3.4,3.49,3.14,3.2,18300.0],["2024-05-28",3.2,3.52,3.2,3.41,53300.0],["2024-05-29",3.4,3.5,3.277,3.36,13900.0],["2024-05-30",3.36,3.5,3.32,3.41,13400.0],["2024-05-31",3.5,3.92,3.455,3.92,77700.0],["2024-06-03",3.96,3.99,3.74,3.8,33900.0],["2024-06-04",3.88,3.88,3.13,3.51,44200.0],["2024-06-05",3.44,3.558,3.34,3.51,7100.0],["2024-06-06",3.55,3.7,3.52,3.61,12300.0],["2024-06-07",3.48,3.55,3.33,3.54,21900.0],["2024-06-10",3.59,3.7,3.43,3.45,17000.0],["2024-06-11",3.48,3.68,3.413,3.45,2300.0],["2024-06-12",3.6,3.6,3.37,3.4,7700.0],["2024-06-13",3.37,3.64,3.25,3.31,8200.0],["2024-06-14",3.35,3.53,3.33,3.36,5600.0],["2024-06-17",3.39,3.49,3.27,3.399,29300.0],["2024-06-18",3.38,3.38,2.92,2.98,23600.0],["2024-06-20",2.97,2.97,2.2,2.21,96500.0],["2024-06-21",2.27,2.72,2.27,2.51,45000.0],["2024-06-24",2.57,2.76,2.5,2.502,25900.0],["2024-06-25",2.5,2.57,2.5,2.552,8600.0],["2024-06-26",2.56,2.68,2.51,2.584,12100.0],["2024-06-27",2.62,2.72,2.62,2.72,10000.0],["2024-06-28",2.75,2.93,2.5,2.92,19500.0],["2024-07-01",2.96,2.96,2.61,2.84,12900.0],["2024-07-02",2.87,2.88,2.37,2.668,12400.0],["2024-07-03",2.62,2.74,2.62,2.722,1300.0],["2024-07-05",2.57,2.69,2.57,2.69,3900.0],["2024-07-08",2.7,2.72,2.56,2.56,8800.0],["2024-07-09",2.58,2.58,2.5,2.54,4700.0],["2024-07-10",2.4,2.46,2.4,2.455,13000.0],["2024-07-11",2.45,2.564,2.45,2.52,8800.0],["2024-07-12",2.5,2.68,2.5,2.66,6000.0],["2024-07-15",2.66,2.79,2.56,2.67,4700.0],["2024-07-16",2.77,2.84,2.57,2.64,8300.0],["2024-07-17",2.65,2.679,2.5,2.55,12300.0],["2024-07-18",2.63,2.63,2.39,2.429,25000.0],["2024-07-19",2.47,2.7,2.42,2.495,5000.0],["2024-07-22",2.69,2.75,2.524,2.53,8500.0],["2024-07-23",2.5,2.5,2.4,2.46,5500.0],["2024-07-24",2.45,2.58,2.45,2.5,4800.0],["2024-07-25",2.53,2.6,2.47,2.47,3300.0],["2024-07-26",2.52,2.6,2.51,2.51,8500.0],["2024-07-29",2.6,2.7,2.502,2.699,11500.0],["2024-07-30",2.7,2.97,2.66,2.97,13000.0],["2024-07-31",2.9,2.97,2.8,2.88,25500.0],["2024-08-01",2.9,3.01,2.85,3.01,19800.0],["2024-08-02",2.97,3.01,2.8,2.99,8900.0],["2024-08-05",2.86,3.09,2.7,3.08,17100.0],["2024-08-06",3.1,3.39,3.045,3.21,43700.0],["2024-08-07",3.3,3.563,3.3,3.34,21400.0],["2024-08-08",3.67,4.03,3.5,3.84,32700.0],["2024-08-09",3.84,3.95,3.501,3.71,49300.0],["2024-08-12",3.78,3.78,3.31,3.53,26400.0],["2024-08-13",3.4,3.4,3.18,3.18,15900.0],["2024-08-14",3.18,3.53,3.18,3.5,6700.0],["2024-08-15",3.74,3.75,3.51,3.6,8600.0],["2024-08-16",3.64,3.95,3.5,3.55,9500.0],["2024-08-19",3.6,3.71,3.44,3.65,4400.0],["2024-08-20",3.65,3.71,3.5,3.68,4500.0],["2024-08-21",3.69,3.78,3.5,3.585,27700.0],["2024-08-22",3.58,3.69,3.35,3.446,9000.0],["2024-08-23",3.53,3.69,3.494,3.63,15000.0],["2024-08-26",3.68,3.989,3.65,3.9,52100.0],["2024-08-27",4.13,4.17,3.701,4.14,31000.0],["2024-08-28",4.15,4.17,3.8,4.1,13200.0],["2024-08-29",4.04,4.16,3.86,4.16,4800.0],["2024-08-30",4.19,4.2,3.96,3.986,12600.0],["2024-09-03",3.89,3.94,3.6,3.86,15800.0],["2024-09-04",4.12,4.12,3.94,3.97,8500.0],["2024-09-05",4.082,4.082,3.9,3.9,8700.0],["2024-09-06",3.9,3.9,3.59,3.703,6400.0],["2024-09-09",3.7,3.885,3.7,3.846,9400.0],["2024-09-10",3.83,3.99,3.822,3.925,8100.0],["2024-09-11",3.85,4.0,3.65,3.69,8900.0],["2024-09-12",3.6,3.95,3.6,3.77,7000.0],["2024-09-13",3.77,4.06,3.63,3.68,8300.0],["2024-09-16",3.65,3.76,3.52,3.53,13800.0],["2024-09-17",3.69,3.78,3.52,3.65,4600.0],["2024-09-18",3.65,3.65,3.53,3.65,4600.0],["2024-09-19",3.56,3.75,3.42,3.45,14300.0],["2024-09-20",3.45,3.62,3.35,3.4,8400.0],["2024-09-23",3.5,3.56,3.35,3.52,3600.0],["2024-09-24",3.58,3.74,3.35,3.74,16600.0],["2024-09-25",3.84,4.05,3.8,4.05,19800.0],["2024-09-26",4.06,4.37,3.91,4.26,32300.0],["2024-09-27",4.4,4.84,4.3,4.84,43900.0],["2024-09-30",4.91,6.0,4.9,5.92,98900.0],["2024-10-01",5.94,6.596,4.3,4.65,121100.0],["2024-10-02",4.74,5.58,4.651,5.27,36300.0],["2024-10-03",5.48,5.585,4.71,5.57,30000.0],["2024-10-04",5.83,5.88,5.0,5.53,41700.0],["2024-10-07",5.86,5.86,5.3,5.56,42300.0],["2024-10-08",5.75,5.76,4.65,5.17,30800.0],["2024-10-09",5.21,5.457,5.0,5.171,13400.0],["2024-10-10",5.18,5.93,5.05,5.675,38600.0],["2024-10-11",5.93,6.6,5.75,6.6,74500.0],["2024-10-14",6.6,9.8,6.6,8.73,294500.0],["2024-10-15",9.21,12.39,9.21,10.5,587500.0],["2024-10-16",10.2,10.295,6.95,8.8,286200.0],["2024-10-17",8.54,9.5,7.55,7.9,114600.0],["2024-10-18",7.78,7.78,6.86,7.52,92200.0],["2024-10-21",7.51,8.934,7.4,8.47,101600.0],["2024-10-22",8.64,8.9,7.7,7.97,46300.0],["2024-10-23",8.11,8.78,7.355,7.7,32600.0],["2024-10-24",7.8,9.147,7.562,8.74,92100.0],["2024-10-25",8.8,9.2,8.01,9.2,40500.0],["2024-10-28",9.49,10.8,9.38,10.15,92100.0],["2024-10-29",10.12,10.49,9.07,9.09,84600.0],["2024-10-30",9.77,11.15,9.295,9.98,74400.0],["2024-10-31",10.0,10.327,8.8,8.95,95300.0],["2024-11-01",9.0,9.48,8.0,8.4,53800.0],["2024-11-04",8.33,8.88,8.33,8.64,42300.0],["2024-11-05",8.72,9.032,8.02,8.07,47500.0],["2024-11-06",8.09,8.48,6.49,6.93,146800.0],["2024-11-07",7.36,7.839,6.738,6.95,78500.0],["2024-11-08",7.01,7.93,7.01,7.86,44600.0],["2024-11-11",7.69,7.69,7.024,7.08,56300.0],["2024-11-12",7.0,7.07,6.49,6.62,45700.0],["2024-11-13",6.6,6.75,6.01,6.68,85700.0],["2024-11-14",6.75,7.074,6.53,7.0,95000.0],["2024-11-15",6.93,7.184,6.54,6.56,15200.0],["2024-11-18",7.35,10.902,7.125,9.43,610400.0],["2024-11-19",8.91,9.293,8.08,8.23,115200.0],["2024-11-20",8.4,9.988,8.25,8.99,106000.0],["2024-11-21",9.12,9.734,8.58,9.24,70800.0],["2024-11-22",9.4,10.09,8.91,10.09,80600.0],["2024-11-25",11.0,11.58,9.803,11.57,126700.0],["2024-11-26",11.38,12.02,10.95,11.61,176200.0],["2024-11-27",11.95,11.99,9.0,9.82,141600.0],["2024-11-29",9.9,10.405,9.71,9.87,22000.0],["2024-12-02",10.34,10.872,9.911,10.6,68800.0],["2024-12-03",10.9,11.1,10.01,10.99,43800.0],["2024-12-04",10.99,11.41,10.8,10.97,105100.0],["2024-12-05",10.97,11.2,10.03,10.58,67700.0],["2024-12-06",10.86,11.65,10.5,11.3,67900.0],["2024-12-09",11.27,12.65,11.0,12.5,146000.0],["2024-12-10",12.8,14.095,11.132,13.66,245700.0],["2024-12-11",14.0,17.63,13.7,15.64,369500.0],["2024-12-12",15.92,16.2,12.6,13.69,247700.0],["2024-12-13",13.5,15.29,13.11,15.0,89200.0],["2024-12-16",15.7,15.7,12.99,14.1,144000.0],["2024-12-17",14.75,16.99,14.14,15.5,154300.0],["2024-12-18",17.2,17.38,14.0,14.36,192900.0],["2024-12-19",14.92,15.1,12.822,13.23,127700.0],["2024-12-20",13.16,14.34,12.5,13.94,73800.0],["2024-12-23",14.07,16.32,13.12,13.75,48000.0],["2024-12-24",13.75,13.97,13.25,13.57,15400.0],["2024-12-26",13.57,15.0,13.16,14.0,57800.0],["2024-12-27",14.03,14.15,12.82,13.16,78900.0],["2024-12-30",13.35,13.5,11.43,12.1,99700.0],["2024-12-31",11.5,12.1,11.0,11.0,94800.0],["2025-01-02",11.37,12.38,11.0,11.76,112800.0],["2025-01-03",11.91,11.91,10.5,11.03,96100.0],["2025-01-06",11.03,11.57,10.3,10.53,78500.0],["2025-01-07",10.5,10.908,9.52,9.9,109200.0],["2025-01-08",9.9,9.9,8.0,8.72,137900.0],["2025-01-10",8.83,9.83,8.06,9.71,125400.0],["2025-01-13",9.77,10.37,8.69,9.21,56800.0],["2025-01-14",9.22,10.17,9.22,9.52,38900.0],["2025-01-15",9.57,10.1,9.3,9.71,29500.0],["2025-01-16",10.01,11.46,9.675,11.21,47900.0],["2025-01-17",11.0,11.29,10.131,10.37,38200.0],["2025-01-21",10.34,10.901,10.17,10.5,31900.0],["2025-01-22",10.6,10.877,9.45,9.78,41600.0],["2025-01-23",9.6,9.89,9.05,9.08,38200.0],["2025-01-24",9.1,9.382,9.0,9.16,13000.0],["2025-01-27",8.8,9.98,8.52,8.86,35300.0],["2025-01-28",8.86,9.0,8.515,8.76,19500.0],["2025-01-29",8.21,8.8,7.55,8.11,49800.0],["2025-01-30",8.11,8.27,7.61,8.09,24500.0],["2025-01-31",8.14,9.48,8.073,8.51,29700.0],["2025-02-03",8.11,8.21,7.33,7.51,63900.0],["2025-02-04",7.43,7.89,7.4,7.75,51400.0],["2025-02-05",7.65,8.22,7.5,8.03,33900.0],["2025-02-06",8.52,8.94,8.07,8.8,28800.0],["2025-02-07",8.77,10.25,8.57,8.75,90700.0],["2025-02-10",8.79,9.39,8.5,8.55,27400.0],["2025-02-11",8.5,8.86,8.22,8.59,21500.0],["2025-02-12",8.5,8.97,8.21,8.93,16700.0],["2025-02-13",9.0,9.883,8.62,9.4,48400.0],["2025-02-14",9.54,9.54,8.81,9.09,29000.0],["2025-02-18",8.8,8.8,8.26,8.67,30400.0],["2025-02-19",8.67,9.0,8.5,8.78,11100.0],["2025-02-20",8.8,8.936,8.55,8.86,10700.0],["2025-02-21",8.73,9.4,8.55,9.217,25000.0],["2025-02-24",9.22,9.22,8.33,8.61,20900.0],["2025-02-25",8.53,8.74,8.15,8.29,11700.0],["2025-02-26",8.2,8.491,8.2,8.26,8200.0],["2025-02-27",8.21,8.605,7.81,8.04,20700.0],["2025-02-28",7.72,7.797,7.21,7.51,26600.0],["2025-03-03",7.52,7.68,7.06,7.38,28600.0],["2025-03-04",7.0,7.5,6.55,7.4,57300.0],["2025-03-05",7.5,7.85,6.98,7.4,21100.0],["2025-03-06",7.3,7.7,6.8,6.8,31700.0],["2025-03-07",6.8,7.39,6.594,7.23,17100.0],["2025-03-10",7.02,7.21,6.74,6.91,14100.0],["2025-03-11",6.79,7.335,6.7,7.01,15200.0],["2025-03-12",7.0,8.75,7.0,8.35,49300.0],["2025-03-13",8.34,8.495,7.29,7.65,64800.0],["2025-03-14",7.75,8.23,7.75,8.04,9300.0],["2025-03-17",8.35,8.35,7.5,7.68,37700.0],["2025-03-18",7.8,8.316,7.29,7.44,20900.0],["2025-03-19",7.592,7.592,7.0,7.591,22700.0],["2025-03-20",7.455,7.968,7.28,7.28,14000.0],["2025-03-21",7.41,7.725,7.04,7.4,16200.0],["2025-03-24",7.58,7.601,6.79,7.07,47200.0],["2025-03-25",7.15,7.46,7.15,7.21,11800.0],["2025-03-26",7.35,7.35,6.991,7.0,9500.0],["2025-03-27",6.92,7.1,6.8,6.8,14600.0],["2025-03-28",6.7,7.025,6.11,6.25,22900.0],["2025-03-31",6.35,7.09,6.1,6.29,22000.0],["2025-04-01",6.9,7.2,6.5,6.621,25900.0],["2025-04-02",6.6,7.196,6.6,6.85,16200.0],["2025-04-03",6.36,7.1,6.36,6.954,18900.0],["2025-04-04",6.55,6.849,6.0,6.3,37300.0],["2025-04-07",6.1,6.22,6.0,6.2,19700.0],["2025-04-08",6.3,6.71,5.57,5.88,25200.0],["2025-04-09",5.42,6.0,4.51,5.5,98700.0],["2025-04-10",5.5,5.5,4.645,4.875,42900.0],["2025-04-11",5.18,5.92,5.04,5.243,19200.0],["2025-04-14",5.64,5.89,5.45,5.605,16300.0],["2025-04-15",5.75,6.45,5.528,5.99,56900.0],["2025-04-16",5.9,6.032,5.7,6.03,31900.0],["2025-04-17",6.13,6.15,5.638,6.14,32600.0],["2025-04-21",6.11,6.15,5.658,6.15,17200.0],["2025-04-22",6.24,6.3,5.721,5.73,22700.0],["2025-04-23",5.98,6.32,5.772,6.04,38200.0],["2025-04-24",6.04,6.3,6.035,6.25,41100.0],["2025-04-25",6.25,6.27,5.85,6.26,48600.0],["2025-04-28",6.3,6.6,6.3,6.58,25600.0],["2025-04-29",6.6,6.82,6.388,6.48,23200.0],["2025-04-30",6.12,6.15,5.808,5.98,25500.0],["2025-05-01",5.98,6.5,5.98,6.227,37000.0],["2025-05-02",6.61,6.9,6.32,6.66,19000.0],["2025-05-05",6.62,6.62,5.99,6.48,15200.0],["2025-05-06",6.5,6.5,5.97,6.07,25100.0],["2025-05-07",5.99,6.44,5.9,6.08,21200.0],["2025-05-08",6.39,6.793,6.03,6.3,22800.0],["2025-05-09",6.67,6.886,6.453,6.49,12000.0],["2025-05-12",6.79,7.134,6.45,6.905,25900.0],["2025-05-13",6.7,7.057,6.6,6.63,12300.0],["2025-05-14",6.61,7.146,6.2,6.5,14000.0],["2025-05-15",6.45,6.5,6.26,6.285,8800.0],["2025-05-16",6.3,6.655,6.3,6.48,20800.0],["2025-05-19",6.51,6.51,6.05,6.13,25700.0],["2025-05-20",6.3,6.385,6.138,6.34,13200.0],["2025-05-21",6.252,6.49,5.95,6.0,34700.0],["2025-05-22",6.3,6.3,5.707,6.05,32200.0],["2025-05-23",5.885,6.0,5.81,6.0,10100.0],["2025-05-27",5.95,6.145,5.81,5.81,13900.0],["2025-05-28",5.82,6.0,5.65,5.857,8400.0],["2025-05-29",5.85,6.098,5.85,5.99,7000.0],["2025-05-30",5.92,5.97,5.869,5.97,4400.0],["2025-06-02",5.96,6.0,5.85,5.87,7100.0],["2025-06-03",6.11,6.11,5.85,5.87,10000.0],["2025-06-04",6.06,6.06,5.85,5.88,10200.0],["2025-06-05",5.87,6.14,5.859,6.14,10500.0],["2025-06-06",6.0,6.14,5.72,6.0,29400.0],["2025-06-09",6.0,6.15,5.81,6.0,21800.0],["2025-06-10",5.83,6.1,5.75,5.84,10400.0],["2025-06-11",5.81,5.91,5.72,5.79,12500.0],["2025-06-12",5.79,6.0,5.66,5.89,27200.0],["2025-06-13",5.8,5.9,5.69,5.72,6200.0],["2025-06-16",5.88,6.0,5.825,5.97,10600.0],["2025-06-17",5.75,5.889,5.132,5.405,41500.0],["2025-06-18",5.48,5.48,5.105,5.16,15200.0],["2025-06-20",5.16,5.367,4.8,4.85,20300.0],["2025-06-23",4.77,4.905,4.41,4.62,47100.0],["2025-06-24",5.04,5.82,4.885,5.66,28000.0],["2025-06-25",5.9,5.9,5.45,5.89,31100.0],["2025-06-26",5.98,5.98,5.53,5.61,24300.0],["2025-06-27",5.84,6.36,5.69,6.22,32400.0],["2025-06-30",6.2,6.25,5.92,6.15,17300.0],["2025-07-01",6.17,6.5,6.17,6.466,18700.0],["2025-07-02",6.39,6.52,6.309,6.49,5900.0],["2025-07-03",6.6,7.11,6.51,7.1,16600.0],["2025-07-07",7.1,7.1,6.651,6.912,16700.0],["2025-07-08",7.0,7.08,6.751,6.77,14500.0],["2025-07-09",6.76,6.84,6.61,6.706,6700.0],["2025-07-10",6.69,6.849,6.66,6.725,8800.0],["2025-07-11",6.67,6.742,6.6,6.64,4300.0],["2025-07-14",6.73,6.79,6.02,6.02,33700.0],["2025-07-15",6.08,6.395,6.08,6.395,11100.0],["2025-07-16",6.28,6.66,6.23,6.58,12400.0],["2025-07-17",6.58,6.967,6.58,6.94,12400.0],["2025-07-18",7.1,7.1,6.871,7.095,15700.0],["2025-07-21",7.46,8.76,7.326,8.72,91700.0],["2025-07-22",8.89,9.763,8.01,8.4,66600.0],["2025-07-23",8.95,8.95,8.3,8.6,13900.0],["2025-07-24",8.6,9.45,8.25,9.14,30200.0],["2025-07-25",9.28,9.83,8.89,9.145,46800.0],["2025-07-28",9.25,9.537,8.855,9.145,23300.0],["2025-07-29",9.14,9.19,7.534,8.46,51100.0],["2025-07-30",8.16,8.761,8.16,8.62,20200.0],["2025-07-31",8.8,8.8,8.46,8.77,13500.0],["2025-08-01",8.26,8.452,7.34,8.23,44500.0],["2025-08-04",8.07,8.36,8.0,8.15,10300.0],["2025-08-05",8.25,8.41,7.949,8.19,7500.0],["2025-08-06",8.086,8.35,8.0,8.14,14900.0],["2025-08-07",8.3,8.4,7.95,8.0,13800.0],["2025-08-08",8.31,8.31,7.7,7.88,16400.0],["2025-08-11",7.91,7.95,7.55,7.65,15100.0],["2025-08-12",7.56,7.9,7.56,7.7,9500.0],["2025-08-13",7.73,7.95,7.57,7.94,11600.0],["2025-08-14",7.91,8.11,7.79,7.79,8100.0],["2025-08-15",7.55,7.9,7.48,7.64,18700.0],["2025-08-18",7.86,7.86,7.246,7.32,14100.0],["2025-08-19",7.28,7.55,7.12,7.43,13500.0],["2025-08-20",7.06,7.42,6.75,6.96,10300.0],["2025-08-21",7.09,7.37,7.09,7.24,8300.0],["2025-08-22",7.3,7.49,7.012,7.07,12400.0],["2025-08-25",7.35,7.41,7.0,7.012,49600.0],["2025-08-26",7.48,8.4,7.35,8.39,36400.0],["2025-08-27",8.5,9.5,8.4,8.82,81100.0],["2025-08-28",9.03,9.03,8.61,8.851,21300.0],["2025-08-29",8.92,8.92,8.05,8.16,36300.0],["2025-09-02",8.45,8.972,8.21,8.21,30800.0],["2025-09-03",8.49,8.81,8.21,8.31,9800.0],["2025-09-04",8.5,8.833,8.22,8.36,19600.0],["2025-09-05",8.48,8.816,8.38,8.586,9600.0],["2025-09-08",8.63,8.653,8.23,8.426,12100.0],["2025-09-09",8.75,8.88,8.4,8.85,37200.0],["2025-09-10",9.0,9.66,8.76,9.32,67400.0],["2025-09-11",9.87,9.87,9.023,9.57,66200.0],["2025-09-12",9.64,9.739,9.11,9.7,59800.0],["2025-09-15",9.85,9.85,9.45,9.51,39300.0],["2025-09-16",9.51,9.51,8.77,8.98,27700.0],["2025-09-17",9.24,9.241,8.77,8.94,25200.0],["2025-09-18",9.13,9.14,8.4,8.49,26400.0],["2025-09-19",8.56,8.63,8.25,8.52,31600.0],["2025-09-22",8.55,8.755,8.09,8.13,25300.0],["2025-09-23",8.4,8.48,8.0,8.09,16100.0],["2025-09-24",8.36,8.741,8.21,8.69,14100.0],["2025-09-25",8.68,8.9,8.091,8.77,20600.0],["2025-09-26",8.51,8.585,8.0,8.12,28100.0],["2025-09-29",8.1,8.725,8.1,8.38,34500.0],["2025-09-30",8.45,8.55,8.267,8.55,5900.0],["2025-10-01",8.35,8.68,8.35,8.43,8400.0],["2025-10-02",8.4,8.589,8.173,8.54,12400.0],["2025-10-03",8.45,8.5,8.07,8.13,22400.0],["2025-10-06",8.1,8.1,7.5,7.51,40600.0],["2025-10-07",7.75,8.28,7.75,8.28,25500.0],["2025-10-08",8.35,8.48,8.04,8.14,35800.0],["2025-10-09",8.47,8.72,8.025,8.28,31000.0],["2025-10-10",8.57,8.685,8.02,8.1,46900.0],["2025-10-13",8.2,8.36,8.0,8.2,50300.0],["2025-10-14",8.01,8.5,8.0,8.37,47300.0],["2025-10-15",8.49,8.6,8.09,8.14,43700.0],["2025-10-16",8.26,8.49,7.9,7.97,23400.0],["2025-10-17",7.97,8.23,7.951,8.2,12400.0],["2025-10-20",8.21,8.21,7.9,8.06,26900.0],["2025-10-21",8.19,8.23,7.75,8.06,54100.0],["2025-10-22",8.15,8.28,7.77,7.93,50600.0],["2025-10-23",7.91,8.3,7.8,8.02,103300.0],["2025-10-24",7.9,8.17,7.8,8.01,61200.0],["2025-10-27",7.81,7.99,7.6,7.6,26700.0],["2025-10-28",7.6,8.115,7.6,8.1,34800.0],["2025-10-29",7.96,8.11,7.6,7.9,18600.0],["2025-10-30",7.87,7.953,7.5,7.55,22600.0],["2025-10-31",7.61,7.969,7.53,7.6,13500.0],["2025-11-03",7.62,7.74,7.33,7.36,14700.0],["2025-11-04",7.36,7.692,6.83,6.92,37800.0],["2025-11-05",6.84,7.095,6.759,6.91,19200.0],["2025-11-06",7.28,7.48,6.993,7.41,37400.0],["2025-11-07",7.47,7.53,7.0,7.42,28000.0],["2025-11-10",7.61,8.36,7.554,8.08,31200.0],["2025-11-11",8.05,8.49,7.98,8.15,18100.0],["2025-11-12",8.39,8.427,7.939,8.01,25900.0],["2025-11-13",7.91,7.913,7.57,7.66,18700.0],["2025-11-14",7.56,7.8,7.53,7.79,11700.0],["2025-11-17",7.58,7.861,7.3,7.314,15500.0],["2025-11-18",7.31,7.45,7.25,7.45,8400.0],["2025-11-19",7.3,7.79,7.25,7.28,15800.0],["2025-11-20",7.26,7.26,6.99,7.16,15500.0],["2025-11-21",7.1,7.1,6.66,6.77,31200.0],["2025-11-24",6.8,7.444,6.8,7.18,9100.0],["2025-11-25",6.98,7.225,6.9,6.97,8600.0],["2025-11-26",7.26,7.26,6.82,7.014,11200.0],["2025-11-28",7.0,7.3,6.82,6.82,7800.0],["2025-12-01",7.0,7.0,6.82,6.85,6600.0],["2025-12-02",6.85,6.99,6.71,6.96,4800.0],["2025-12-03",6.73,6.971,6.72,6.84,8100.0],["2025-12-04",6.79,6.899,6.779,6.79,15700.0],["2025-12-05",6.76,6.842,6.652,6.652,19400.0],["2025-12-08",6.8,7.11,6.7,6.97,12600.0],["2025-12-09",6.97,6.97,6.76,6.82,10100.0],["2025-12-10",6.86,7.0,6.82,7.0,10500.0],["2025-12-11",6.8,6.92,6.39,6.554,14300.0],["2025-12-12",6.54,6.6,6.4,6.5,15400.0],["2025-12-15",6.35,6.568,6.0,6.01,19900.0],["2025-12-16",6.0,6.5,6.0,6.19,7600.0],["2025-12-17",6.18,6.25,6.06,6.164,8200.0],["2025-12-18",6.15,6.3,6.15,6.215,10100.0],["2025-12-19",6.11,6.35,6.11,6.267,3400.0],["2025-12-22",6.26,6.34,6.0,6.03,23800.0],["2025-12-23",6.0,6.07,5.51,5.8,14500.0],["2025-12-24",5.85,5.85,5.508,5.84,6000.0],["2025-12-26",5.83,5.956,5.605,5.72,16300.0],["2025-12-29",5.72,5.793,5.61,5.61,13200.0],["2025-12-30",5.5,6.011,5.5,5.925,18900.0],["2025-12-31",5.64,6.06,5.62,5.839,8600.0],["2026-01-02",5.9,6.025,5.68,6.02,8100.0],["2026-01-05",6.01,6.03,5.8,5.895,7500.0],["2026-01-06",5.94,6.06,5.77,5.86,5600.0],["2026-01-07",5.9,6.3,5.9,6.026,7100.0],["2026-01-08",5.91,6.0,5.91,5.962,3500.0],["2026-01-09",6.04,6.04,5.9,6.01,3800.0],["2026-01-12",6.02,6.146,6.0,6.099,20300.0],["2026-01-13",6.01,6.075,6.0,6.01,2500.0],["2026-01-14",5.99,5.99,5.8,5.9,3400.0],["2026-01-15",5.9,5.9,5.73,5.84,10400.0],["2026-01-16",5.85,6.01,5.7,5.75,8700.0],["2026-01-20",5.7,5.75,5.46,5.51,26800.0],["2026-01-21",5.51,5.85,5.11,5.46,23700.0],["2026-01-22",5.47,5.6,5.23,5.23,15600.0],["2026-01-23",5.22,5.52,5.156,5.18,8600.0],["2026-01-26",5.13,5.31,5.13,5.16,8900.0],["2026-01-27",5.29,5.59,5.1,5.21,6900.0],["2026-01-28",5.27,5.616,5.024,5.165,12200.0],["2026-01-29",5.1,5.179,5.01,5.13,5000.0],["2026-01-30",5.25,5.415,4.75,5.05,14600.0],["2026-02-02",5.0,5.05,4.749,4.88,17600.0],["2026-02-03",4.88,5.167,4.74,4.92,15300.0],["2026-02-04",5.0,5.0,4.52,4.62,18900.0],["2026-02-05",4.76,4.914,4.6,4.6,7000.0],["2026-02-06",4.54,4.834,4.54,4.6,10900.0],["2026-02-09",4.74,5.11,4.72,5.045,11700.0],["2026-02-10",5.15,5.5,5.15,5.42,8200.0],["2026-02-11",5.42,5.49,4.95,5.004,7400.0],["2026-02-12",4.99,5.35,4.99,5.07,8500.0],["2026-02-13",5.1,5.302,5.05,5.05,8000.0],["2026-02-17",5.01,5.38,4.9,5.02,9400.0],["2026-02-18",5.0,5.0,4.78,4.78,15500.0],["2026-02-19",4.81,5.1,4.75,4.94,14100.0],["2026-02-20",4.8,5.039,4.794,5.0,8000.0],["2026-02-23",4.92,4.92,4.74,4.89,13200.0],["2026-02-24",4.76,4.91,4.63,4.77,7700.0],["2026-02-25",4.72,5.0,4.66,4.9,6600.0],["2026-02-26",4.84,4.926,4.704,4.78,4800.0],["2026-02-27",4.87,5.0,4.56,4.99,7300.0],["2026-03-02",4.74,4.95,4.678,4.81,6200.0],["2026-03-03",4.75,5.3,4.62,5.19,16700.0],["2026-03-04",5.07,5.5,4.86,5.39,15800.0],["2026-03-05",5.33,5.49,5.255,5.38,7100.0],["2026-03-06",5.4,5.49,5.345,5.477,2500.0],["2026-03-09",5.47,5.708,5.41,5.59,6900.0],["2026-03-10",5.73,6.04,5.69,6.006,11900.0],["2026-03-11",5.93,6.24,5.5,6.09,6900.0],["2026-03-12",6.05,6.05,5.51,5.51,3600.0],["2026-03-13",5.63,5.99,5.5,5.89,10500.0],["2026-03-16",5.89,6.05,5.802,5.9,7900.0],["2026-03-17",6.05,6.74,5.75,6.727,15600.0],["2026-03-18",6.73,7.09,6.25,6.41,28000.0],["2026-03-19",6.44,6.73,6.3,6.5,13200.0],["2026-03-20",6.51,6.75,6.25,6.31,36900.0],["2026-03-23",6.42,7.0,6.38,6.71,12400.0],["2026-03-24",6.7,6.9,6.565,6.85,10200.0],["2026-03-25",6.9,6.9,6.25,6.26,13300.0],["2026-03-26",6.41,6.53,6.25,6.31,10600.0],["2026-03-27",6.485,6.5,5.55,5.66,22300.0],["2026-03-30",5.76,5.875,5.68,5.75,5800.0],["2026-03-31",6.174,6.64,6.0,6.3,15800.0],["2026-04-01",6.085,6.4,6.085,6.25,7400.0],["2026-04-02",6.3,6.3,5.89,5.92,5400.0],["2026-04-06",6.22,6.68,6.04,6.04,8100.0],["2026-04-07",6.07,6.3,5.891,5.891,11100.0],["2026-04-08",6.3,6.606,5.9,6.0,10400.0],["2026-04-09",6.2,6.3,6.01,6.04,6700.0],["2026-04-10",6.12,6.2,6.0,6.0,4400.0],["2026-04-13",6.1,6.15,6.1,6.1,5200.0],["2026-04-14",6.1,6.49,6.1,6.3,4600.0],["2026-04-15",6.47,6.99,6.22,6.8,26800.0],["2026-04-16",7.07,7.1,6.25,6.73,16200.0],["2026-04-17",6.66,6.88,6.26,6.26,3900.0],["2026-04-20",6.56,6.95,6.56,6.9,19200.0],["2026-04-21",7.0,7.02,6.67,6.83,14600.0],["2026-04-22",6.86,7.0,6.775,6.98,11500.0],["2026-04-23",7.01,7.055,6.849,7.0,6600.0],["2026-04-24",6.92,7.08,6.85,7.05,12600.0],["2026-04-27",7.19,7.285,7.05,7.15,10600.0],["2026-04-28",7.2,7.904,7.1,7.47,30300.0],["2026-04-29",7.5,7.803,7.1,7.1,12600.0],["2026-04-30",7.1,7.1,6.78,7.0,19200.0],["2026-05-01",7.075,7.28,6.8,6.88,14000.0],["2026-05-04",7.49,8.65,7.381,8.39,66500.0],["2026-05-05",8.39,9.224,8.19,8.28,80200.0],["2026-05-06",8.2,8.445,8.0,8.13,21100.0],["2026-05-07",8.25,8.575,7.975,8.21,12600.0],["2026-05-08",8.31,8.39,7.75,7.75,18300.0],["2026-05-11",7.9,8.69,7.9,8.02,19900.0],["2026-05-12",8.12,9.3,8.12,9.15,43000.0],["2026-05-13",8.08,9.15,8.08,8.53,34100.0],["2026-05-14",8.66,9.19,8.606,8.85,19900.0],["2026-05-15",8.9,9.25,8.8,8.831,33200.0],["2026-05-18",9.25,10.5,9.09,9.5,117500.0],["2026-05-19",9.99,9.99,9.21,9.38,40900.0],["2026-05-20",9.38,9.415,9.03,9.25,24600.0],["2026-05-21",9.45,9.52,9.0,9.11,23400.0],["2026-05-22",9.03,9.147,8.62,8.801,19600.0],["2026-05-26",8.82,8.82,8.2,8.24,33500.0],["2026-05-27",8.39,9.01,8.15,8.7,47100.0],["2026-05-28",8.67,8.86,8.65,8.65,11900.0],["2026-05-29",8.6,8.86,8.411,8.82,10300.0],["2026-06-01",8.79,8.82,8.47,8.82,10100.0],["2026-06-02",8.82,9.91,8.75,9.91,35200.0],["2026-06-03",10.0,10.0,9.326,9.59,30100.0],["2026-06-04",9.45,9.5,9.26,9.5,8400.0],["2026-06-05",9.32,9.32,8.52,8.66,25500.0],["2026-06-08",9.09,9.09,8.27,8.27,35700.0],["2026-06-09",8.3,9.151,7.255,7.9,38400.0],["2026-06-10",7.91,8.65,7.458,7.505,21400.0],["2026-06-11",7.43,8.3,7.43,7.74,14500.0],["2026-06-12",7.91,7.98,7.485,7.53,5400.0],["2026-06-15",7.85,8.1,7.53,7.53,12300.0],["2026-06-16",7.59,7.859,7.42,7.43,13600.0],["2026-06-17",7.57,7.91,7.48,7.67,18600.0],["2026-06-18",7.83,8.37,7.685,8.139,22200.0],["2026-06-22",8.22,9.29,8.22,8.83,76000.0],["2026-06-23",8.62,9.28,8.31,8.83,20900.0],["2026-06-24",9.0,9.05,8.5,9.02,311100.0],["2026-06-25",10.16,10.87,8.19,9.92,2500800.0],["2026-06-26",8.87,9.19,8.19,9.14,92100.0],["2026-06-29",8.96,8.96,8.25,8.83,66300.0],["2026-06-30",8.79,9.15,8.372,9.05,56400.0],["2026-07-01",8.82,8.935,8.48,8.52,31100.0],["2026-07-02",8.48,9.31,8.41,9.25,64800.0],["2026-07-06",9.22,9.44,8.8,9.36,21540.721827],["2026-07-07",9.3,9.374,8.89,9.07,16877.730483],["2026-07-08",9.01,9.07,8.502,8.96,29407.079764],["2026-07-09",8.855,8.99,8.76,8.9,10479.464469],["2026-07-10",8.79,9.4,8.61,8.92,40827.954062],["2026-07-13",8.99,9.28,8.99,9.28,12554.96238],["2026-07-14",9.21,9.29,8.98,9.11,7356.354116],["2026-07-15",9.185,9.2,8.8,8.8,8603.1756],["2026-07-16",8.72,9.02,8.465,8.85,104796.395911],["2026-07-17",8.73,8.97,8.55,8.71,8082.078951],["2026-07-20",8.63,9.1,8.51,8.655,18144.463579],["2026-07-21",8.5,8.5,8.23,8.26,14240.29319],["2026-07-22",8.26,8.84,8.22,8.44,16968.350305],["2026-07-23",8.32,8.505,7.9,7.93,33186.521522],["2026-07-24",7.91,7.995,7.8,7.82,7886.325713],["2026-07-27",7.82,7.82,7.42,7.61,32245.450815],["2026-07-28",7.57,7.57,7.32,7.37,16668.6049],["2026-07-29",7.3,7.4241,7.01,7.095,21387.009916],["2026-07-30",7.26,7.74,7.08,7.45,50816.443318],["2026-07-31",7.47,7.5,7.1,7.3,16409.48811],["2026-08-03",7.17,7.84,7.17,7.84,10834.353683],["2026-08-04",7.82,7.82,7.2301,7.46,11728.981954],["2026-08-05",7.34,7.34,7.02,7.02,12382.688658],["2026-08-06",7.425,7.6724,6.8001,6.9585,12079.57855],["2026-08-07",6.8,6.96,6.8,6.94,8782.68505],["2026-08-10",6.81,6.81,6.57,6.625,3544.143578],["2026-08-11",7.18,7.8296,6.75,7.18,6818.232762],["2026-08-12",7.85,7.85,6.89,7.24,26234.458541],["2026-08-13",7.4,7.7699,6.87,7.08,12386.592933],["2026-08-14",7.21,7.41,7.01,7.15,8789.332926]]}