{"t":"YSG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-19",87.55,104.0,80.0,92.0,7152500.0],["2020-11-20",100.5,105.0,95.55,100.15,3396060.0],["2020-11-23",104.4,104.4,91.2,91.2,1318260.0],["2020-11-24",92.2,93.7,84.9,85.75,1074700.0],["2020-11-25",86.05,88.5,84.3,84.3,608820.0],["2020-11-27",86.0,93.05,85.1,87.9,494920.0],["2020-11-30",89.8,97.25,82.5,83.55,834440.0],["2020-12-01",85.05,86.25,82.55,83.9,463980.0],["2020-12-02",80.75,82.5,75.9,80.0,767900.0],["2020-12-03",80.55,82.475,78.0,79.15,600940.0],["2020-12-04",79.5,80.75,78.75,79.95,388200.0],["2020-12-07",80.1,80.1,75.85,77.8,813520.0],["2020-12-08",78.25,86.1,77.75,85.2,994980.0],["2020-12-09",86.4,91.5,85.3,89.5,1451060.0],["2020-12-10",86.25,89.5,83.8,88.8,424200.0],["2020-12-11",88.25,88.25,79.65,82.0,533880.0],["2020-12-14",80.75,81.195,77.5,78.0,485080.0],["2020-12-15",79.05,80.0,77.5,78.6,304760.0],["2020-12-16",79.0,79.3,77.55,78.4,217320.0],["2020-12-17",78.55,82.2,78.5,79.6,429120.0],["2020-12-18",80.0,83.6,76.5,83.55,707980.0],["2020-12-21",81.0,85.5,80.35,85.35,428800.0],["2020-12-22",85.35,86.935,82.6,83.45,467400.0],["2020-12-23",83.45,85.55,81.55,84.95,403320.0],["2020-12-24",84.1,86.4,78.8,80.0,358000.0],["2020-12-28",80.35,82.0,78.0,78.05,247680.0],["2020-12-29",78.45,80.45,77.0,79.25,319240.0],["2020-12-30",80.55,83.05,79.2,81.3,571300.0],["2020-12-31",82.25,85.7,81.875,85.0,375880.0],["2021-01-04",85.0,85.0,80.0,83.15,617840.0],["2021-01-05",83.95,88.75,83.4,84.65,827820.0],["2021-01-06",85.7,92.45,85.7,89.45,699700.0],["2021-01-07",90.0,92.0,84.45,85.75,615900.0],["2021-01-08",85.75,92.4,83.45,90.55,479580.0],["2021-01-11",88.55,95.0,88.4,89.45,548200.0],["2021-01-12",90.0,97.1,88.65,95.85,465440.0],["2021-01-13",95.0,98.75,92.6,94.15,554160.0],["2021-01-14",94.95,108.3,94.925,106.75,647800.0],["2021-01-15",105.95,106.7,92.05,92.45,793020.0],["2021-01-19",97.65,103.65,96.25,100.0,579520.0],["2021-01-20",102.1,102.75,94.65,97.8,436900.0],["2021-01-21",96.25,97.5,93.05,93.75,332120.0],["2021-01-22",93.0,98.3,92.1,96.9,365560.0],["2021-01-25",99.0,106.9,98.7,104.85,672640.0],["2021-01-26",104.0,106.3,100.5,102.25,261200.0],["2021-01-27",100.0,101.25,94.3,96.05,380100.0],["2021-01-28",96.05,100.0,93.0,94.65,766640.0],["2021-01-29",94.85,99.75,94.25,95.95,393860.0],["2021-02-01",99.5,99.725,92.95,95.75,403300.0],["2021-02-02",95.5,99.25,93.75,94.65,512880.0],["2021-02-03",96.2,113.015,95.375,111.0,844860.0],["2021-02-04",112.15,112.97,105.1,106.8,492980.0],["2021-02-05",108.75,125.95,108.75,122.75,1089280.0],["2021-02-08",124.2,127.2,113.3,116.0,580280.0],["2021-02-09",118.5,126.4,118.3,119.35,396300.0],["2021-02-10",124.0,127.35,116.5,119.45,427160.0],["2021-02-11",119.45,124.5,115.55,117.7,213520.0],["2021-02-12",115.85,119.0,114.05,116.2,173240.0],["2021-02-16",120.55,121.535,113.95,116.05,326680.0],["2021-02-17",117.15,117.225,110.25,113.25,428720.0],["2021-02-18",108.8,110.8,105.05,105.85,713500.0],["2021-02-19",107.5,114.0,107.1,108.6,410300.0],["2021-02-22",103.85,108.4,99.05,100.85,370920.0],["2021-02-23",95.25,97.25,88.525,96.2,536280.0],["2021-02-24",94.65,96.3,92.05,93.65,422180.0],["2021-02-25",96.15,96.15,88.2,90.5,291940.0],["2021-02-26",89.95,91.1,85.0,87.65,832800.0],["2021-03-01",92.2,96.45,91.5,93.45,388180.0],["2021-03-02",102.45,102.85,94.9,96.45,613400.0],["2021-03-03",96.25,97.15,91.3,92.0,297200.0],["2021-03-04",92.05,93.24,85.5,88.8,465460.0],["2021-03-05",89.7,90.85,85.0,89.0,959400.0],["2021-03-08",88.25,89.8,78.905,79.7,1100240.0],["2021-03-09",81.55,86.9,81.55,86.05,905380.0],["2021-03-10",87.5,88.35,82.0,82.45,396860.0],["2021-03-11",80.2,83.2,76.3,82.25,1689200.0],["2021-03-12",79.1,81.0,77.05,78.55,1136120.0],["2021-03-15",78.75,79.25,69.05,69.65,2036420.0],["2021-03-16",72.25,75.0,69.7,71.4,988820.0],["2021-03-17",69.85,75.955,69.5,74.75,664860.0],["2021-03-18",73.55,74.1,70.25,70.45,378640.0],["2021-03-19",70.9,72.0,69.47,71.0,450400.0],["2021-03-22",71.35,71.35,66.95,68.75,693780.0],["2021-03-23",67.2,67.885,64.8,65.9,320440.0],["2021-03-24",65.0,65.5,57.55,58.7,791200.0],["2021-03-25",54.4,63.5,54.3,60.95,902300.0],["2021-03-26",60.9,62.45,56.75,59.55,614500.0],["2021-03-29",60.0,60.25,56.05,56.45,218660.0],["2021-03-30",56.65,61.225,56.6,60.45,492300.0],["2021-03-31",61.65,62.55,60.0,61.75,326020.0],["2021-04-01",64.4,66.5,62.6,63.45,431080.0],["2021-04-05",64.45,64.45,56.525,57.6,633020.0],["2021-04-06",57.5,60.65,55.95,60.05,413340.0],["2021-04-07",58.85,58.85,52.85,53.8,647920.0],["2021-04-08",55.05,56.75,55.0,56.75,771400.0],["2021-04-09",55.4,57.05,54.6,56.55,314980.0],["2021-04-12",55.7,56.45,55.25,55.8,393700.0],["2021-04-13",55.3,57.875,55.2,56.95,488080.0],["2021-04-14",57.1,57.325,55.1,55.8,432900.0],["2021-04-15",55.65,55.75,50.25,51.4,453200.0],["2021-04-16",51.25,51.35,47.95,48.75,463660.0],["2021-04-19",48.7,50.95,48.15,50.2,452300.0],["2021-04-20",50.0,50.425,49.0,49.0,521980.0],["2021-04-21",49.8,57.5,48.955,54.85,1072940.0],["2021-04-22",55.6,66.65,54.7,57.25,2057220.0],["2021-04-23",59.0,61.75,56.15,58.5,758000.0],["2021-04-26",58.55,59.85,56.35,59.35,334580.0],["2021-04-27",59.95,62.6,58.0,60.55,358920.0],["2021-04-28",60.55,60.65,54.2,54.9,1117280.0],["2021-04-29",55.15,56.0,50.55,51.15,916440.0],["2021-04-30",50.15,53.15,49.5,52.1,738320.0],["2021-05-03",52.0,52.85,50.3,51.65,305720.0],["2021-05-04",50.8,51.55,49.3,51.4,371020.0],["2021-05-05",51.4,51.95,49.425,49.9,377300.0],["2021-05-06",49.5,49.9,47.175,48.9,350560.0],["2021-05-07",48.35,49.7,47.2,47.25,485980.0],["2021-05-10",47.1,47.1,43.5,45.1,614080.0],["2021-05-11",44.0,49.9,43.5,48.0,565720.0],["2021-05-12",47.1,47.75,45.8,46.6,307980.0],["2021-05-13",46.35,46.6,42.8,44.35,487300.0],["2021-05-14",45.45,47.5,44.75,47.2,157580.0],["2021-05-17",47.5,50.05,47.44,49.55,622100.0],["2021-05-18",50.75,50.95,48.2,49.1,667520.0],["2021-05-19",43.4,47.95,42.5,46.85,1853480.0],["2021-05-20",46.35,48.3,45.35,46.6,1032580.0],["2021-05-21",46.9,50.25,46.0,47.6,1058600.0],["2021-05-24",48.15,49.9,47.8,49.05,496820.0],["2021-05-25",49.3,49.5,48.3,49.2,468800.0],["2021-05-26",49.8,51.6,49.2,50.9,572660.0],["2021-05-27",51.0,55.9,50.2,55.9,637440.0],["2021-05-28",55.3,57.3,55.1,56.75,650420.0],["2021-06-01",57.75,58.2,52.6,55.15,1052500.0],["2021-06-02",55.05,57.5,53.35,55.05,735360.0],["2021-06-03",54.75,55.4,51.75,51.95,739380.0],["2021-06-04",52.85,54.5,52.3,53.4,350700.0],["2021-06-07",53.25,53.5,51.15,51.75,367240.0],["2021-06-08",51.65,52.525,51.275,51.75,726120.0],["2021-06-09",51.75,55.95,51.75,52.0,679400.0],["2021-06-10",52.65,53.05,49.75,49.75,536380.0],["2021-06-11",49.9,50.3,48.85,50.15,354800.0],["2021-06-14",51.45,55.25,50.5,52.4,409200.0],["2021-06-15",52.4,52.65,51.05,51.75,350400.0],["2021-06-16",51.05,52.9,51.05,51.85,235740.0],["2021-06-17",51.55,54.25,51.105,51.6,479160.0],["2021-06-18",51.7,52.4,50.65,50.9,863320.0],["2021-06-21",50.95,51.55,47.0,47.0,484480.0],["2021-06-22",47.05,47.375,43.6,45.8,398600.0],["2021-06-23",46.25,47.2,45.35,46.5,403440.0],["2021-06-24",46.5,48.85,45.75,48.5,684280.0],["2021-06-25",48.95,51.2,48.0,49.65,561280.0],["2021-06-28",50.55,50.725,48.7,49.5,179860.0],["2021-06-29",49.15,49.8,46.8,46.95,218900.0],["2021-06-30",46.65,48.65,45.4,46.85,470640.0],["2021-07-01",46.15,46.6,43.85,44.4,494160.0],["2021-07-02",44.7,45.775,43.55,45.15,395920.0],["2021-07-06",44.0,45.15,43.0,43.2,443740.0],["2021-07-07",44.2,44.2,41.5,41.75,309140.0],["2021-07-08",40.5,43.35,39.6,43.3,435340.0],["2021-07-09",43.65,43.95,41.8,43.9,364160.0],["2021-07-12",43.9,44.9,42.35,43.6,270100.0],["2021-07-13",43.7,46.55,43.6,44.7,238800.0],["2021-07-14",44.6,44.6,40.0,40.7,388380.0],["2021-07-15",41.25,41.8,40.0,40.55,157100.0],["2021-07-16",40.5,40.79,38.1,38.75,432500.0],["2021-07-19",38.1,38.1,35.65,36.1,495460.0],["2021-07-20",35.8,36.8,35.65,36.55,440920.0],["2021-07-21",36.85,38.0,36.05,37.3,384980.0],["2021-07-22",37.4,37.525,35.35,35.8,363980.0],["2021-07-23",32.1,32.1,29.9,31.05,1603880.0],["2021-07-26",29.2,34.0,29.15,31.25,1147580.0],["2021-07-27",30.0,31.85,30.0,31.05,760140.0],["2021-07-28",32.1,35.85,32.05,34.8,786720.0],["2021-07-29",35.25,36.25,33.6,33.7,444440.0],["2021-07-30",31.65,33.8,31.3,33.7,489160.0],["2021-08-02",33.8,35.4,33.0,35.25,172480.0],["2021-08-03",34.6,35.05,33.85,34.05,188680.0],["2021-08-04",34.2,35.2,33.3,33.9,457360.0],["2021-08-05",33.6,34.0,32.0,32.95,632280.0],["2021-08-06",33.3,34.25,32.6,33.95,301020.0],["2021-08-09",34.45,34.95,33.55,34.6,327800.0],["2021-08-10",35.3,35.4,33.4,33.7,356520.0],["2021-08-11",33.45,33.45,30.75,32.5,272100.0],["2021-08-12",32.05,32.25,31.25,31.7,184280.0],["2021-08-13",31.45,31.65,30.6,30.95,224500.0],["2021-08-16",30.4,30.5,27.85,29.25,601000.0],["2021-08-17",28.55,28.8,27.9,28.6,314080.0],["2021-08-18",29.1,30.7,28.1,30.25,269080.0],["2021-08-19",29.8,30.1,27.2,27.5,505580.0],["2021-08-20",28.05,28.65,27.55,27.7,162640.0],["2021-08-23",28.4,28.9,26.3,28.3,190960.0],["2021-08-24",29.3,31.2,28.35,30.75,455020.0],["2021-08-25",30.05,30.495,28.85,29.2,336800.0],["2021-08-26",24.35,25.7,23.55,24.05,1708120.0],["2021-08-27",24.15,24.45,23.35,23.55,436260.0],["2021-08-30",23.65,24.85,22.6,23.25,724720.0],["2021-08-31",23.6,26.6,23.6,25.35,1332200.0],["2021-09-01",25.75,27.7,25.5,26.35,1234640.0],["2021-09-02",26.7,28.175,26.0,27.8,755520.0],["2021-09-03",27.5,27.55,25.75,26.3,368540.0],["2021-09-07",26.75,28.1,26.35,27.8,794060.0],["2021-09-08",27.25,27.385,25.05,25.75,461940.0],["2021-09-09",25.05,26.3,24.6,25.45,342920.0],["2021-09-10",25.5,26.125,24.75,24.75,290400.0],["2021-09-13",24.4,24.45,23.3,23.4,308860.0],["2021-09-14",23.5,24.05,22.35,22.85,335880.0],["2021-09-15",22.825,22.85,22.1,22.6,189860.0],["2021-09-16",22.35,22.55,21.9,22.2,180160.0],["2021-09-17",22.85,23.975,22.1,23.6,533160.0],["2021-09-20",22.7,22.7,21.0,21.1,552100.0],["2021-09-21",21.55,22.2,21.0,21.3,435720.0],["2021-09-22",21.4,21.65,21.0,21.25,416900.0],["2021-09-23",21.5,21.5,20.6,21.05,254820.0],["2021-09-24",20.75,20.905,20.175,20.35,204360.0],["2021-09-27",20.5,20.55,19.95,20.2,419480.0],["2021-09-28",20.1,20.3,19.35,19.4,273100.0],["2021-09-29",19.5,19.7,18.5,18.6,435740.0],["2021-09-30",18.75,19.675,18.7,19.05,583080.0],["2021-10-01",19.25,19.35,18.3,18.3,655200.0],["2021-10-04",18.2,18.775,17.95,18.4,374260.0],["2021-10-05",18.5,19.0,18.35,18.75,503680.0],["2021-10-06",18.75,18.75,18.125,18.2,242460.0],["2021-10-07",18.7,21.15,18.6,20.5,1325920.0],["2021-10-08",20.6,20.6,18.6,18.8,862220.0],["2021-10-11",19.05,20.025,18.35,19.55,1923700.0],["2021-10-12",19.25,19.25,17.9,18.25,690180.0],["2021-10-13",18.3,18.55,17.95,18.25,2928260.0],["2021-10-14",18.3,18.5,16.3,17.2,1090420.0],["2021-10-15",17.25,17.45,16.5,16.7,713800.0],["2021-10-18",16.7,16.75,15.55,16.25,604840.0],["2021-10-19",16.25,16.9,15.5,16.4,1216060.0],["2021-10-20",16.5,16.81,15.95,16.4,1237500.0],["2021-10-21",16.45,17.1,16.35,16.6,604540.0],["2021-10-22",16.6,16.775,15.95,16.1,476540.0],["2021-10-25",16.15,16.31,15.3,15.75,550200.0],["2021-10-26",15.5,15.7,14.65,14.9,960520.0],["2021-10-27",14.5,15.45,14.35,14.8,804300.0],["2021-10-28",14.4,15.35,14.15,15.1,948880.0],["2021-10-29",15.0,15.0,13.9,14.0,1032540.0],["2021-11-01",14.1,15.75,14.05,15.2,954620.0],["2021-11-02",15.0,15.8,14.55,15.45,981480.0],["2021-11-03",15.6,15.675,15.2,15.35,554220.0],["2021-11-04",15.55,15.55,14.2,14.25,789400.0],["2021-11-05",14.3,14.3,13.75,13.8,612360.0],["2021-11-08",14.05,15.15,13.8,14.9,580080.0],["2021-11-09",14.95,15.55,14.35,15.4,559680.0],["2021-11-10",15.4,15.45,14.35,14.5,668540.0],["2021-11-11",14.8,15.15,14.15,14.75,533140.0],["2021-11-12",14.75,15.75,14.525,15.5,661760.0],["2021-11-15",15.7,16.15,15.5,15.5,516240.0],["2021-11-16",15.6,16.65,15.45,16.45,855160.0],["2021-11-17",16.35,16.39,13.35,13.5,1426360.0],["2021-11-18",14.05,17.5,13.6,14.95,2965180.0],["2021-11-19",15.0,15.5,14.6,15.0,652960.0],["2021-11-22",15.05,15.65,14.9,15.35,460380.0],["2021-11-23",15.0,15.3,14.7,14.75,704220.0],["2021-11-24",15.15,15.3,14.6,15.3,522200.0],["2021-11-26",14.5,15.325,14.5,15.0,721500.0],["2021-11-29",15.2,15.2,13.9,14.3,678300.0],["2021-11-30",14.05,14.15,12.8,13.05,1027560.0],["2021-12-01",13.2,13.3,11.9,11.95,653040.0],["2021-12-02",11.95,12.2,11.15,11.55,668400.0],["2021-12-03",11.3,11.4,10.3,11.2,781660.0],["2021-12-06",10.75,10.8,10.4,10.65,871260.0],["2021-12-07",11.05,11.35,10.85,11.1,590560.0],["2021-12-08",11.25,11.5,10.6,11.45,566120.0],["2021-12-09",11.3,11.525,10.6,10.7,344000.0],["2021-12-10",10.75,11.35,10.45,10.45,285560.0],["2021-12-13",10.5,10.9,10.0,10.2,543120.0],["2021-12-14",10.05,10.2,9.5,9.6,816300.0],["2021-12-15",9.725,9.99,9.2,9.95,372240.0],["2021-12-16",10.1,10.25,9.55,9.75,357160.0],["2021-12-17",9.5,9.85,9.25,9.65,430300.0],["2021-12-20",9.4,9.8,9.25,9.5,464820.0],["2021-12-21",9.45,9.9,9.45,9.8,727040.0],["2021-12-22",9.9,9.9,9.5,9.65,265680.0],["2021-12-23",9.75,9.75,9.35,9.45,748980.0],["2021-12-27",9.4,9.6,9.1,9.1,3455660.0],["2021-12-28",9.05,9.95,9.0,9.8,1036040.0],["2021-12-29",9.6,9.9,8.95,9.0,985200.0],["2021-12-30",9.15,10.2,9.0,10.15,1098580.0],["2021-12-31",10.3,11.05,10.15,10.75,1621480.0],["2022-01-03",10.8,10.9,10.0,10.65,769460.0],["2022-01-04",10.7,10.7,9.7,9.9,891480.0],["2022-01-05",9.7,10.45,9.1,9.15,711220.0],["2022-01-06",9.3,9.35,8.65,9.1,449100.0],["2022-01-07",8.6,9.65,8.6,9.5,818140.0],["2022-01-10",9.6,9.65,9.1,9.65,474180.0],["2022-01-11",9.6,9.85,9.3,9.35,475700.0],["2022-01-12",9.8,10.05,9.2,9.2,1317460.0],["2022-01-13",9.2,9.25,8.65,8.65,1567680.0],["2022-01-14",8.95,8.95,8.4,8.65,659180.0],["2022-01-18",8.55,8.85,8.0,8.15,621720.0],["2022-01-19",8.25,8.45,7.8,7.85,720800.0],["2022-01-20",8.15,8.35,7.7,7.75,1256860.0],["2022-01-21",7.75,7.85,7.16,7.25,902600.0],["2022-01-24",7.0,7.25,6.6,7.25,910760.0],["2022-01-25",7.1,7.475,6.9,7.15,353900.0],["2022-01-26",7.2,7.3,6.65,6.75,354200.0],["2022-01-27",6.75,6.875,6.35,6.4,1200640.0],["2022-01-28",6.35,6.9,6.075,6.65,1261860.0],["2022-01-31",7.0,8.6,6.9,8.25,2395140.0],["2022-02-01",8.25,8.6,7.575,8.45,672040.0],["2022-02-02",8.4,8.4,7.6,7.6,409060.0],["2022-02-03",7.55,8.25,7.4,7.4,340560.0],["2022-02-04",7.4,7.75,7.25,7.75,327700.0],["2022-02-07",7.75,8.25,7.3,7.55,1123360.0],["2022-02-08",7.45,7.75,7.3,7.5,763400.0],["2022-02-09",7.9,8.15,7.9,8.1,404100.0],["2022-02-10",8.0,8.25,7.75,7.85,405960.0],["2022-02-11",7.7,7.95,7.4,7.55,237080.0],["2022-02-14",7.5,7.575,7.0,7.2,341980.0],["2022-02-15",7.5,7.725,7.36,7.6,235480.0],["2022-02-16",7.9,8.2,7.7,7.9,395500.0],["2022-02-17",7.75,8.1,7.5,7.5,264180.0],["2022-02-18",7.65,7.65,7.2,7.55,304420.0],["2022-02-22",7.25,7.3,6.775,6.95,466840.0],["2022-02-23",7.1,7.25,6.9,6.95,152020.0],["2022-02-24",6.55,7.0,6.3,7.0,1299840.0],["2022-02-25",7.1,7.1,6.6,6.9,156500.0],["2022-02-28",6.9,7.0,6.7,6.8,442580.0],["2022-03-01",6.875,7.14,6.5,6.6,148980.0],["2022-03-02",6.65,6.8,6.45,6.6,682740.0],["2022-03-03",6.75,6.75,6.45,6.55,344280.0],["2022-03-04",6.4,6.55,5.95,6.05,559340.0],["2022-03-07",5.9,6.05,5.4,5.6,1233140.0],["2022-03-08",5.4,6.75,5.15,6.55,958580.0],["2022-03-09",6.5,6.6,5.85,6.2,967820.0],["2022-03-10",5.35,5.35,3.715,3.75,4821080.0],["2022-03-11",4.0,4.15,3.35,3.385,3833980.0],["2022-03-14",3.25,3.795,3.005,3.07,2958220.0],["2022-03-15",3.15,3.425,3.075,3.2,1578160.0],["2022-03-16",3.895,3.945,3.6,3.895,2854760.0],["2022-03-17",3.575,4.14,3.55,3.96,768420.0],["2022-03-18",4.05,5.325,3.8,4.85,2917820.0],["2022-03-21",5.0,5.0,4.1,4.165,1328460.0],["2022-03-22",4.4,4.585,4.265,4.35,1258800.0],["2022-03-23",4.485,4.95,4.35,4.555,1119220.0],["2022-03-24",4.6,4.7,4.155,4.315,933240.0],["2022-03-25",4.2,4.2,3.685,3.71,1343740.0],["2022-03-28",4.0,4.005,3.55,3.62,826300.0],["2022-03-29",3.735,3.84,3.555,3.59,1322420.0],["2022-03-30",3.6,3.825,3.4,3.625,2716300.0],["2022-03-31",3.595,3.685,3.3,3.435,2057760.0],["2022-04-01",3.6,3.62,3.35,3.425,982240.0],["2022-04-04",3.585,4.505,3.525,4.215,3200300.0],["2022-04-05",4.055,4.65,4.0,4.165,1543340.0],["2022-04-06",4.085,4.25,3.985,4.17,578420.0],["2022-04-07",4.05,4.095,3.635,3.75,1192720.0],["2022-04-08",3.7,3.94,3.7,3.76,308640.0],["2022-04-11",3.55,3.775,3.525,3.71,229520.0],["2022-04-12",3.75,3.8,3.45,3.475,521360.0],["2022-04-13",3.485,3.76,3.475,3.56,667280.0],["2022-04-14",3.565,3.595,3.405,3.45,660140.0],["2022-04-18",3.3,3.5,3.3,3.33,425780.0],["2022-04-19",3.355,3.495,3.275,3.35,516440.0],["2022-04-20",3.34,3.36,3.125,3.28,479340.0],["2022-04-21",3.25,3.45,3.05,3.055,933960.0],["2022-04-22",3.125,3.225,2.915,3.0,498720.0],["2022-04-25",2.95,3.19,2.91,3.12,242680.0],["2022-04-26",3.0,3.12,2.9,3.01,338060.0],["2022-04-27",3.0,3.15,2.915,2.965,604220.0],["2022-04-28",3.05,3.09,2.815,2.97,790100.0],["2022-04-29",3.185,3.35,3.065,3.075,488160.0],["2022-05-02",3.085,3.2,3.01,3.125,157940.0],["2022-05-03",3.14,3.22,3.005,3.075,195620.0],["2022-05-04",3.145,3.155,2.9,3.135,309440.0],["2022-05-05",3.0,3.09,2.9,2.95,282260.0],["2022-05-06",2.815,2.94,2.755,2.855,654420.0],["2022-05-09",2.975,2.975,2.63,2.7,297080.0],["2022-05-10",2.835,2.925,2.555,2.56,279260.0],["2022-05-11",2.595,2.65,2.5,2.51,594440.0],["2022-05-12",2.5,2.5,2.15,2.35,1229120.0],["2022-05-13",2.375,2.53,2.325,2.35,841320.0],["2022-05-16",2.4,2.5,2.35,2.35,447140.0],["2022-05-17",2.435,2.5,2.21,2.22,611100.0],["2022-05-18",2.28,2.28,2.15,2.155,298860.0],["2022-05-19",2.25,2.29,2.185,2.21,229140.0],["2022-05-20",2.25,2.25,2.07,2.14,937300.0],["2022-05-23",2.27,2.27,2.11,2.205,322040.0],["2022-05-24",2.2,2.2,1.94,1.95,473980.0],["2022-05-25",1.965,2.09,1.96,1.975,248480.0],["2022-05-26",2.025,2.4,2.025,2.26,906900.0],["2022-05-27",2.25,2.49,2.15,2.455,551280.0],["2022-05-31",2.66,2.675,2.425,2.465,901880.0],["2022-06-01",2.495,2.6,2.495,2.5,383120.0],["2022-06-02",2.65,2.94,2.55,2.65,666060.0],["2022-06-03",2.705,2.95,2.46,2.86,3173820.0],["2022-06-06",3.1,3.175,2.85,3.15,1124980.0],["2022-06-07",3.05,3.175,3.025,3.14,551980.0],["2022-06-08",3.225,3.65,3.2,3.45,1499700.0],["2022-06-09",3.465,3.735,3.335,3.595,1183400.0],["2022-06-10",3.5,3.725,3.35,3.36,664740.0],["2022-06-13",3.235,3.35,3.11,3.33,571640.0],["2022-06-14",3.405,3.65,3.38,3.515,960660.0],["2022-06-15",3.51,3.8,3.5,3.665,1074620.0],["2022-06-16",3.54,3.8,3.5,3.765,667480.0],["2022-06-17",3.835,3.955,3.765,3.915,2231380.0],["2022-06-21",4.1,4.945,4.025,4.7,2486900.0],["2022-06-22",4.69,5.2,4.6,4.825,1752240.0],["2022-06-23",4.945,5.2,4.925,5.1,1009240.0],["2022-06-24",5.25,5.75,5.15,5.5,1387980.0],["2022-06-27",5.7,6.0,5.5,5.9,1361620.0],["2022-06-28",6.15,7.3,6.075,6.25,3860560.0],["2022-06-29",6.0,7.25,5.45,7.0,3267160.0],["2022-06-30",7.2,8.05,7.2,7.75,4495580.0],["2022-07-01",8.0,9.2,7.325,9.15,2824800.0],["2022-07-05",8.95,10.15,8.7,10.0,3832940.0],["2022-07-06",10.85,11.0,6.7,8.2,10303420.0],["2022-07-07",7.3,8.9,7.0,8.8,3647480.0],["2022-07-08",9.05,10.2,9.0,10.1,4081820.0],["2022-07-11",10.0,10.35,8.9,10.2,2635720.0],["2022-07-12",9.85,10.65,9.7,10.0,2089140.0],["2022-07-13",9.5,9.65,7.1,7.3,5610840.0],["2022-07-14",7.15,9.25,7.15,9.1,6240940.0],["2022-07-15",8.7,9.35,7.95,9.0,3739140.0],["2022-07-18",8.75,9.2,8.45,8.5,1831960.0],["2022-07-19",8.45,9.1,8.25,8.6,2239940.0],["2022-07-20",8.35,8.65,7.85,8.35,2617580.0],["2022-07-21",8.3,8.55,7.65,7.7,1770760.0],["2022-07-22",7.7,7.85,7.3,7.5,1670060.0],["2022-07-25",7.65,7.65,6.4,6.8,1892720.0],["2022-07-26",6.95,6.95,6.2,6.8,800800.0],["2022-07-27",6.7,6.85,6.55,6.7,331180.0],["2022-07-28",6.7,7.05,6.3,7.0,933880.0],["2022-07-29",6.9,6.9,6.55,6.65,510680.0],["2022-08-01",6.7,6.75,5.7,5.75,1040920.0],["2022-08-02",5.8,6.25,5.7,6.0,567060.0],["2022-08-03",5.95,6.35,5.7,6.25,637620.0],["2022-08-04",6.5,6.95,6.45,6.6,402380.0],["2022-08-05",6.45,7.05,6.35,6.9,339320.0],["2022-08-08",6.65,6.725,5.75,5.8,677020.0],["2022-08-09",5.9,6.0,5.8,6.0,174460.0],["2022-08-10",6.05,6.15,5.45,6.0,438120.0],["2022-08-11",5.9,6.65,5.9,6.05,419000.0],["2022-08-12",5.85,6.175,5.65,6.1,385900.0],["2022-08-15",6.0,6.25,5.8,6.25,127320.0],["2022-08-16",6.1,6.2,5.95,6.0,148740.0],["2022-08-17",5.85,5.95,5.4,5.45,274860.0],["2022-08-18",5.55,5.6,5.25,5.6,132620.0],["2022-08-19",5.55,5.55,5.0,5.1,239440.0],["2022-08-22",5.0,5.2,5.0,5.2,80340.0],["2022-08-23",5.2,5.4,5.1,5.25,127940.0],["2022-08-24",5.2,5.7,5.15,5.35,174880.0],["2022-08-25",5.95,6.5,4.625,6.05,2244400.0],["2022-08-26",6.3,7.45,5.9,6.6,2583800.0],["2022-08-29",6.45,6.595,5.905,6.5,445540.0],["2022-08-30",6.55,6.85,6.25,6.7,983680.0],["2022-08-31",6.4,6.545,5.85,5.9,572420.0],["2022-09-01",5.65,5.85,5.35,5.45,419480.0],["2022-09-02",5.35,5.5,5.1,5.15,162340.0],["2022-09-06",5.35,5.575,5.15,5.4,153400.0],["2022-09-07",5.35,5.5,5.2,5.4,336840.0],["2022-09-08",5.325,5.55,5.3,5.4,63500.0],["2022-09-09",5.55,5.9,5.55,5.9,197360.0],["2022-09-12",5.7,5.975,5.7,5.95,294940.0],["2022-09-13",5.8,6.025,5.55,5.65,403460.0],["2022-09-14",5.65,5.65,5.4,5.5,256400.0],["2022-09-15",5.5,6.15,5.3,5.85,337800.0],["2022-09-16",5.65,5.9,5.5,5.85,290480.0],["2022-09-19",5.6,6.225,5.6,6.0,334200.0],["2022-09-20",6.05,6.1,5.9,6.0,119460.0],["2022-09-21",5.8,6.045,5.4,5.45,191880.0],["2022-09-22",5.35,5.6,5.35,5.45,98060.0],["2022-09-23",5.4,5.4,5.1,5.15,165740.0],["2022-09-26",5.35,5.35,5.0,5.1,130540.0],["2022-09-27",5.05,5.45,5.05,5.1,135660.0],["2022-09-28",5.05,5.4,5.05,5.35,106680.0],["2022-09-29",5.3,5.35,5.05,5.25,128960.0],["2022-09-30",5.2,5.45,5.15,5.45,131480.0],["2022-10-03",5.5,5.9,5.25,5.8,239400.0],["2022-10-04",5.8,6.1,5.8,6.05,118880.0],["2022-10-05",5.85,6.3,5.7,6.0,147280.0],["2022-10-06",6.0,6.15,5.85,6.0,74440.0],["2022-10-07",5.9,5.9,5.25,5.35,173880.0],["2022-10-10",5.3,5.45,5.25,5.3,47480.0],["2022-10-11",5.25,5.3,4.85,5.05,136580.0],["2022-10-12",5.15,5.35,4.94,5.3,123620.0],["2022-10-13",5.2,5.5,5.1,5.5,158080.0],["2022-10-14",5.45,5.65,5.25,5.3,232440.0],["2022-10-17",5.3,5.8,5.285,5.75,124300.0],["2022-10-18",5.9,6.1,5.75,5.85,358000.0],["2022-10-19",5.6,6.15,5.6,6.05,339740.0],["2022-10-20",6.0,6.15,5.5,5.5,92820.0],["2022-10-21",5.55,5.575,5.35,5.4,86180.0],["2022-10-24",5.0,5.3,4.85,5.3,260380.0],["2022-10-25",5.25,5.4,5.1,5.2,149600.0],["2022-10-26",5.15,5.745,5.1,5.4,131820.0],["2022-10-27",5.25,5.85,5.25,5.65,121780.0],["2022-10-28",5.35,5.7,5.28,5.45,50300.0],["2022-10-31",5.35,5.8,5.35,5.65,70340.0],["2022-11-01",5.9,5.9,5.725,5.75,100900.0],["2022-11-02",5.7,6.0,5.5,5.65,109480.0],["2022-11-03",5.7,5.85,5.5,5.55,75320.0],["2022-11-04",6.0,6.1,5.65,5.95,177200.0],["2022-11-07",6.0,6.05,5.705,5.95,108300.0],["2022-11-08",5.9,5.9,5.15,5.35,248660.0],["2022-11-09",5.25,5.4,5.2,5.3,108440.0],["2022-11-10",5.55,5.55,5.3,5.4,135800.0],["2022-11-11",5.6,5.75,5.5,5.65,114100.0],["2022-11-14",5.6,5.875,5.6,5.85,109240.0],["2022-11-15",6.0,6.775,5.6,6.75,631380.0],["2022-11-16",6.6,6.65,6.05,6.1,175360.0],["2022-11-17",5.75,6.15,5.75,5.95,180700.0],["2022-11-18",5.85,6.05,5.8,5.95,60940.0],["2022-11-21",5.8,5.9,5.55,5.8,149200.0],["2022-11-22",5.95,5.95,5.3,5.4,251280.0],["2022-11-23",5.45,5.85,5.05,5.7,190780.0],["2022-11-25",5.45,6.0,5.45,6.0,134160.0],["2022-11-28",5.8,6.075,5.7,5.8,151580.0],["2022-11-29",6.0,6.245,5.9,6.0,253900.0],["2022-11-30",6.15,6.275,5.5,6.1,1234240.0],["2022-12-01",6.1,6.35,5.85,6.15,510160.0],["2022-12-02",5.9,6.9,5.9,6.35,855380.0],["2022-12-05",6.75,6.75,5.9,5.9,782660.0],["2022-12-06",6.0,6.2,5.75,5.9,540180.0],["2022-12-07",5.8,6.0,5.6,6.0,345300.0],["2022-12-08",6.25,6.75,5.475,6.55,1063140.0],["2022-12-09",6.5,6.85,6.15,6.35,389900.0],["2022-12-12",6.15,6.325,5.95,6.3,210880.0],["2022-12-13",6.5,7.1,6.25,7.1,603840.0],["2022-12-14",7.0,7.35,6.8,7.2,288480.0],["2022-12-15",7.05,7.1,6.5,6.5,180960.0],["2022-12-16",6.55,6.9,6.4,6.7,647360.0],["2022-12-19",6.85,6.9,6.3,6.4,201940.0],["2022-12-20",6.4,7.5,6.4,7.4,545960.0],["2022-12-21",7.4,8.25,7.2,8.0,372780.0],["2022-12-22",8.15,8.4,7.25,7.5,367160.0],["2022-12-23",7.45,7.745,7.25,7.35,117120.0],["2022-12-27",7.6,7.6,6.75,6.8,327860.0],["2022-12-28",7.0,7.05,6.35,6.45,517280.0],["2022-12-29",6.4,7.0,5.975,6.85,441080.0],["2022-12-30",6.35,7.3,6.25,7.3,245540.0],["2023-01-03",7.45,7.8,7.15,7.6,229340.0],["2023-01-04",7.85,8.4,7.6,8.35,317340.0],["2023-01-05",8.05,8.5,7.85,8.4,294000.0],["2023-01-06",8.45,9.025,8.15,8.9,340160.0],["2023-01-09",9.0,9.075,7.75,7.9,895140.0],["2023-01-10",7.9,8.35,7.9,8.05,249300.0],["2023-01-11",7.9,8.1,7.55,7.9,381640.0],["2023-01-12",7.95,8.125,7.75,8.0,413500.0],["2023-01-13",8.1,8.7,8.0,8.45,1065100.0],["2023-01-17",8.55,8.55,8.0,8.55,283200.0],["2023-01-18",8.4,8.6,7.675,7.75,574660.0],["2023-01-19",7.95,8.45,7.9,8.25,732040.0],["2023-01-20",8.35,8.675,8.1,8.5,434100.0],["2023-01-23",8.65,8.65,8.15,8.65,169840.0],["2023-01-24",8.75,8.75,8.3,8.4,104520.0],["2023-01-25",8.35,8.5,8.1,8.2,203660.0],["2023-01-26",8.5,8.625,8.1,8.25,282840.0],["2023-01-27",8.25,8.45,8.0,8.15,331580.0],["2023-01-30",8.0,8.25,7.8,8.15,270960.0],["2023-01-31",8.0,8.3,7.905,8.1,296520.0],["2023-02-01",8.15,8.3,7.85,8.1,347060.0],["2023-02-02",8.2,8.65,7.9,7.95,529660.0],["2023-02-03",7.8,7.85,7.3,7.45,907580.0],["2023-02-06",7.3,7.45,7.1,7.35,256820.0],["2023-02-07",7.6,7.6,6.9,7.2,376780.0],["2023-02-08",7.1,7.1,6.81,6.85,216120.0],["2023-02-09",6.95,7.15,6.7,6.75,391140.0],["2023-02-10",6.75,6.9,6.45,6.6,323260.0],["2023-02-13",6.45,6.8,6.2,6.4,377700.0],["2023-02-14",6.45,6.8,6.25,6.35,179720.0],["2023-02-15",6.45,6.85,6.35,6.7,266040.0],["2023-02-16",6.55,6.8,6.3,6.65,165440.0],["2023-02-17",6.65,6.7,6.45,6.5,83520.0],["2023-02-21",6.5,6.925,6.4,6.4,639140.0],["2023-02-22",6.5,7.125,6.5,6.85,390540.0],["2023-02-23",7.1,7.1,6.81,7.0,133440.0],["2023-02-24",6.85,6.9,6.45,6.55,303540.0],["2023-02-27",6.9,7.145,6.4,6.9,534060.0],["2023-02-28",7.05,7.5,7.05,7.1,262800.0],["2023-03-01",7.5,7.6,7.1,7.15,370480.0],["2023-03-02",7.15,7.9,7.15,7.75,407580.0],["2023-03-03",8.025,8.025,7.65,7.85,301180.0],["2023-03-06",7.8,7.95,7.5,7.5,350400.0],["2023-03-07",7.5,8.05,7.3,7.8,520660.0],["2023-03-08",7.75,7.9,6.6,7.25,797080.0],["2023-03-09",7.25,7.8,6.95,7.55,487680.0],["2023-03-10",7.55,7.75,7.15,7.7,451420.0],["2023-03-13",7.65,7.75,6.85,7.1,715900.0],["2023-03-14",7.35,7.375,6.95,7.15,322360.0],["2023-03-15",7.15,7.4,6.9,7.35,476580.0],["2023-03-16",7.3,7.55,7.05,7.4,375700.0],["2023-03-17",7.5,7.7,7.25,7.7,451020.0],["2023-03-20",7.45,7.475,7.0,7.05,274220.0],["2023-03-21",7.25,7.4,7.05,7.3,181320.0],["2023-03-22",7.3,7.4,7.0,7.05,245960.0],["2023-03-23",7.1,7.25,7.025,7.1,180020.0],["2023-03-24",7.05,7.5,7.05,7.5,340560.0],["2023-03-27",7.25,7.45,7.1,7.15,499200.0],["2023-03-28",7.3,7.4,7.0,7.25,260780.0],["2023-03-29",7.25,7.5,7.06,7.4,253980.0],["2023-03-30",7.35,7.7,7.275,7.6,217580.0],["2023-03-31",7.5,7.675,7.35,7.4,194820.0],["2023-04-03",7.5,7.5,7.2,7.5,170720.0],["2023-04-04",7.35,7.525,7.15,7.45,299840.0],["2023-04-05",7.35,7.375,6.9,7.1,329980.0],["2023-04-06",7.25,7.3,6.9,7.2,259380.0],["2023-04-10",7.0,7.225,6.8,6.9,267820.0],["2023-04-11",6.95,6.95,6.65,6.8,213160.0],["2023-04-12",6.8,6.85,6.25,6.4,320900.0],["2023-04-13",6.4,6.5,6.175,6.3,209720.0],["2023-04-14",6.3,6.55,6.075,6.3,313600.0],["2023-04-17",6.35,6.5,6.0,6.25,284480.0],["2023-04-18",6.25,6.3,5.825,6.1,338240.0],["2023-04-19",5.95,6.1,5.525,5.6,528000.0],["2023-04-20",5.6,5.7,5.3,5.4,941020.0],["2023-04-21",5.4,5.45,4.97,5.15,546400.0],["2023-04-24",5.2,5.25,4.9,4.975,380500.0],["2023-04-25",4.95,4.95,4.375,4.415,388200.0],["2023-04-26",4.6,4.75,4.245,4.29,366840.0],["2023-04-27",4.215,4.385,4.1,4.125,281580.0],["2023-04-28",4.45,5.25,4.41,5.05,567060.0],["2023-05-01",5.0,5.3,5.0,5.1,130880.0],["2023-05-02",5.05,5.05,4.51,4.64,253080.0],["2023-05-03",4.65,5.05,4.515,4.8,200200.0],["2023-05-04",4.77,5.0,4.575,4.715,150760.0],["2023-05-05",4.965,5.0,4.65,4.905,142660.0],["2023-05-08",4.905,4.905,4.4,4.44,195440.0],["2023-05-09",4.55,4.55,4.25,4.265,121560.0],["2023-05-10",4.5,4.5,4.15,4.225,107380.0],["2023-05-11",4.23,4.39,4.2,4.205,123340.0],["2023-05-12",4.2,4.36,4.125,4.275,156720.0],["2023-05-15",4.3,4.75,4.25,4.605,205420.0],["2023-05-16",4.88,4.96,4.3,4.35,346660.0],["2023-05-17",4.54,4.55,4.2,4.37,118460.0],["2023-05-18",4.33,4.75,4.3,4.4,339820.0],["2023-05-19",4.4,4.58,4.31,4.445,165960.0],["2023-05-22",4.465,4.845,4.45,4.75,251820.0],["2023-05-23",4.5,4.89,4.5,4.695,144020.0],["2023-05-24",4.325,4.785,4.325,4.505,160440.0],["2023-05-25",4.45,4.625,4.36,4.43,174500.0],["2023-05-26",4.56,4.75,4.375,4.7,172120.0],["2023-05-30",4.49,4.7,4.3,4.315,253160.0],["2023-05-31",4.375,4.59,4.35,4.43,182980.0],["2023-06-01",4.385,4.96,4.375,4.79,358840.0],["2023-06-02",4.705,5.15,4.705,4.845,176180.0],["2023-06-05",4.845,5.25,4.8,5.1,227060.0],["2023-06-06",5.15,5.4,5.0,5.35,294680.0],["2023-06-07",5.45,5.5,5.1,5.35,295760.0],["2023-06-08",5.2,5.45,5.025,5.1,218400.0],["2023-06-09",5.0,5.3,5.0,5.2,126900.0],["2023-06-12",5.1,5.45,5.1,5.3,180460.0],["2023-06-13",5.15,5.475,4.9,4.9,285040.0],["2023-06-14",5.0,5.175,4.9,4.9,192040.0],["2023-06-15",4.955,5.1,4.8,5.05,199820.0],["2023-06-16",5.0,5.25,5.0,5.0,1067160.0],["2023-06-20",5.05,5.125,4.9,4.92,239420.0],["2023-06-21",4.9,5.125,4.9,4.995,151120.0],["2023-06-22",4.95,5.1,4.95,5.05,148940.0],["2023-06-23",5.05,5.05,4.9,4.95,137940.0],["2023-06-26",4.88,5.15,4.88,5.05,171780.0],["2023-06-27",5.15,5.225,5.0,5.05,195020.0],["2023-06-28",5.05,5.15,5.0,5.1,194020.0],["2023-06-29",5.1,5.15,4.95,5.05,113740.0],["2023-06-30",5.05,5.15,5.0,5.05,113780.0],["2023-07-03",5.05,5.15,4.925,4.95,115320.0],["2023-07-05",4.8,5.05,4.785,4.79,144400.0],["2023-07-06",4.8,4.975,4.55,4.875,205720.0],["2023-07-07",4.98,5.15,4.905,5.15,247520.0],["2023-07-10",5.1,5.4,5.05,5.2,189640.0],["2023-07-11",5.35,5.4,5.2,5.35,196420.0],["2023-07-12",5.45,6.15,5.4,6.0,442440.0],["2023-07-13",5.8,6.5,5.8,6.4,257680.0],["2023-07-14",6.45,6.65,6.1,6.35,228560.0],["2023-07-17",6.4,6.45,6.1,6.35,122340.0],["2023-07-18",6.3,6.3,5.85,5.9,150420.0],["2023-07-19",5.9,6.225,5.9,6.1,92080.0],["2023-07-20",6.1,6.3,5.95,5.95,132940.0],["2023-07-21",5.9,6.15,5.8,6.0,124380.0],["2023-07-24",6.0,6.2,5.975,6.0,141820.0],["2023-07-25",6.2,6.25,5.85,6.0,164680.0],["2023-07-26",6.15,6.3,6.0,6.2,176840.0],["2023-07-27",6.2,6.35,5.9,5.9,145580.0],["2023-07-28",6.05,6.4,6.05,6.25,213720.0],["2023-07-31",6.25,6.35,6.1,6.15,160680.0],["2023-08-01",6.05,6.1,5.85,5.85,117020.0],["2023-08-02",5.75,5.9,5.525,5.9,172640.0],["2023-08-03",5.7,6.275,5.55,5.95,247120.0],["2023-08-04",5.95,6.325,5.85,6.0,210880.0],["2023-08-07",5.95,6.05,5.7,5.85,140160.0],["2023-08-08",5.65,5.75,5.6,5.75,108240.0],["2023-08-09",5.75,5.75,5.45,5.5,209260.0],["2023-08-10",5.7,5.8,5.45,5.55,131520.0],["2023-08-11",5.5,5.85,5.375,5.65,152480.0],["2023-08-14",5.4,5.5,5.05,5.05,217220.0],["2023-08-15",5.1,5.2,4.97,5.05,117900.0],["2023-08-16",5.0,5.225,5.0,5.05,161460.0],["2023-08-17",5.15,5.2,5.05,5.05,127800.0],["2023-08-18",5.05,5.15,5.0,5.0,111540.0],["2023-08-21",5.0,5.05,4.75,4.9,418360.0],["2023-08-22",4.775,5.15,4.4,5.05,269320.0],["2023-08-23",5.05,5.3,5.0,5.0,179680.0],["2023-08-24",5.15,5.15,4.8,4.8,139840.0],["2023-08-25",4.82,5.15,4.805,5.1,164360.0],["2023-08-28",5.2,5.325,5.05,5.15,130020.0],["2023-08-29",5.15,5.3,5.05,5.1,191280.0],["2023-08-30",5.05,5.35,5.05,5.1,246760.0],["2023-08-31",5.1,5.25,5.0,5.1,168920.0],["2023-09-01",5.15,5.275,5.05,5.05,186520.0],["2023-09-05",5.05,5.15,4.95,5.0,126320.0],["2023-09-06",5.0,5.15,4.95,4.98,139700.0],["2023-09-07",4.885,4.95,4.75,4.75,217480.0],["2023-09-08",4.75,4.765,4.55,4.55,121580.0],["2023-09-11",4.615,5.15,4.615,4.95,198740.0],["2023-09-12",4.835,5.15,4.835,5.0,176800.0],["2023-09-13",5.05,5.125,4.775,4.8,207600.0],["2023-09-14",4.8,5.1,4.8,4.92,189380.0],["2023-09-15",4.8,5.15,4.8,4.945,1153240.0],["2023-09-18",4.92,5.05,4.65,5.0,216600.0],["2023-09-19",4.95,5.2,4.8,5.1,143080.0],["2023-09-20",5.1,5.2,4.945,4.945,89980.0],["2023-09-21",4.94,5.15,4.84,5.0,138060.0],["2023-09-22",4.96,5.175,4.905,5.0,126380.0],["2023-09-25",4.95,5.2,4.9,5.05,116000.0],["2023-09-26",4.95,5.175,4.9,5.0,150200.0],["2023-09-27",4.955,5.15,4.935,4.935,65760.0],["2023-09-28",4.985,5.15,4.9,4.97,118940.0],["2023-09-29",4.95,5.1,4.95,5.0,45260.0],["2023-10-02",4.91,5.3,4.91,5.2,104160.0],["2023-10-03",5.05,5.2,4.85,4.865,81200.0],["2023-10-04",4.85,4.97,4.85,4.9,27820.0],["2023-10-05",4.845,4.95,4.805,4.85,35280.0],["2023-10-06",4.8,4.92,4.75,4.84,140280.0],["2023-10-09",4.8,5.1,4.8,4.915,72360.0],["2023-10-10",4.9,5.1,4.9,5.05,58380.0],["2023-10-11",5.05,5.4,5.05,5.35,117120.0],["2023-10-12",5.35,5.35,4.95,5.15,169600.0],["2023-10-13",5.05,5.2,5.025,5.1,77740.0],["2023-10-16",5.1,5.2,5.0,5.0,53920.0],["2023-10-17",5.0,5.125,4.9,4.9,67640.0],["2023-10-18",4.9,5.05,4.805,4.88,124760.0],["2023-10-19",4.85,4.9,4.75,4.75,43220.0],["2023-10-20",4.75,4.79,4.66,4.67,58620.0],["2023-10-23",4.75,5.05,4.6,4.895,188160.0],["2023-10-24",4.75,5.0,4.73,4.755,50220.0],["2023-10-25",4.65,4.87,4.65,4.725,74320.0],["2023-10-26",4.675,4.95,4.675,4.85,60980.0],["2023-10-27",4.7,4.84,4.61,4.61,39040.0],["2023-10-30",4.685,4.79,4.61,4.69,69640.0],["2023-10-31",4.65,4.7,4.115,4.115,460540.0],["2023-11-01",4.25,4.35,4.05,4.125,121320.0],["2023-11-02",4.19,4.5,4.125,4.47,113960.0],["2023-11-03",4.45,4.7,4.3,4.57,43740.0],["2023-11-06",4.65,4.65,4.35,4.375,18240.0],["2023-11-07",4.5,4.52,4.165,4.465,30080.0],["2023-11-08",4.495,4.495,4.3,4.305,35600.0],["2023-11-09",4.4,4.4,4.1,4.145,117220.0],["2023-11-10",4.155,4.45,3.8,4.085,181780.0],["2023-11-13",4.0,4.25,4.0,4.12,24880.0],["2023-11-14",4.175,4.25,4.01,4.215,77680.0],["2023-11-15",4.23,4.58,4.165,4.455,80840.0],["2023-11-16",4.33,4.5,4.21,4.295,118080.0],["2023-11-17",4.3,4.52,4.295,4.33,74140.0],["2023-11-20",4.55,4.55,3.0,3.51,2243600.0],["2023-11-21",3.555,3.95,3.35,3.945,1054600.0],["2023-11-22",3.9,4.15,3.875,4.1,255300.0],["2023-11-24",4.0,4.375,3.605,4.15,183880.0],["2023-11-27",4.06,4.15,4.0,4.005,63640.0],["2023-11-28",4.075,4.1,3.885,3.94,137360.0],["2023-11-29",3.94,4.1,3.905,3.93,119060.0],["2023-11-30",3.92,4.15,3.86,4.0,240940.0],["2023-12-01",3.98,4.05,3.76,4.0,156980.0],["2023-12-04",4.05,4.06,3.9,4.03,77420.0],["2023-12-05",3.985,4.1,3.95,4.09,110820.0],["2023-12-06",4.09,4.09,3.91,3.93,161520.0],["2023-12-07",3.9,4.0,3.75,3.99,88560.0],["2023-12-08",3.985,3.985,3.82,3.94,35240.0],["2023-12-11",3.885,3.9,3.75,3.75,121100.0],["2023-12-12",3.725,3.75,3.66,3.705,83420.0],["2023-12-13",3.6,3.705,3.575,3.6,53460.0],["2023-12-14",3.6,3.81,3.45,3.615,308420.0],["2023-12-15",3.6,3.695,3.5,3.56,258720.0],["2023-12-18",3.5,3.64,3.5,3.565,82080.0],["2023-12-19",3.525,3.795,3.5,3.69,256880.0],["2023-12-20",3.605,3.745,3.46,3.46,51660.0],["2023-12-21",3.65,3.65,3.5,3.5,55140.0],["2023-12-22",3.555,3.85,3.5,3.555,268240.0],["2023-12-26",3.55,3.75,3.5,3.5,187300.0],["2023-12-27",3.55,3.83,3.5,3.77,171460.0],["2023-12-28",3.85,4.02,3.785,3.945,121140.0],["2023-12-29",3.95,4.015,3.66,3.66,81960.0],["2024-01-02",3.72,4.0,3.69,3.755,110640.0],["2024-01-03",3.9,4.0,3.725,3.75,108220.0],["2024-01-04",3.71,3.9,3.71,3.85,75680.0],["2024-01-05",3.85,3.93,3.62,3.645,74040.0],["2024-01-08",3.525,3.81,3.525,3.735,100040.0],["2024-01-09",3.68,3.85,3.61,3.61,73500.0],["2024-01-10",3.7,3.785,3.63,3.675,103600.0],["2024-01-11",3.7,3.85,3.675,3.8,77660.0],["2024-01-12",3.85,3.95,3.655,3.655,73000.0],["2024-01-16",3.65,3.675,3.58,3.585,109120.0],["2024-01-17",3.55,3.74,3.55,3.565,66660.0],["2024-01-18",3.615,3.795,3.55,3.55,126140.0],["2024-01-19",3.605,3.685,3.255,3.375,156080.0],["2024-01-22",3.265,3.575,3.265,3.455,65600.0],["2024-01-23",3.5,3.68,3.46,3.48,57860.0],["2024-01-24",3.655,3.655,3.5,3.59,53040.0],["2024-01-25",3.35,3.59,3.3,3.59,126700.0],["2024-01-26",3.51,3.55,3.3,3.305,102840.0],["2024-01-29",3.36,3.46,3.05,3.055,116160.0],["2024-01-30",3.1,3.4,3.055,3.08,94880.0],["2024-01-31",3.245,3.39,3.05,3.095,126680.0],["2024-02-01",3.1,3.2,3.025,3.07,68760.0],["2024-02-02",3.08,3.125,3.04,3.085,113420.0],["2024-02-05",3.1,3.1,2.915,2.98,155980.0],["2024-02-06",3.0,3.2,2.95,3.185,118960.0],["2024-02-07",3.2,3.25,3.055,3.15,90740.0],["2024-02-08",3.05,3.25,3.05,3.165,92080.0],["2024-02-09",3.165,3.235,3.055,3.115,85200.0],["2024-02-12",3.075,3.32,3.04,3.15,131640.0],["2024-02-13",3.19,3.19,3.0,3.0,120060.0],["2024-02-14",2.915,3.07,2.905,2.925,118860.0],["2024-02-15",2.915,3.01,2.91,2.96,202520.0],["2024-02-16",3.05,3.065,2.9,2.96,275700.0],["2024-02-20",2.96,3.005,2.605,2.725,504540.0],["2024-02-21",2.77,2.885,2.7,2.715,272680.0],["2024-02-22",2.715,2.75,2.54,2.55,275940.0],["2024-02-23",2.61,2.65,2.46,2.65,274660.0],["2024-02-26",2.64,2.65,2.555,2.6,154700.0],["2024-02-27",2.6,2.645,2.25,2.5,1504220.0],["2024-02-28",2.54,2.64,2.48,2.5,557680.0],["2024-02-29",2.585,2.6,2.505,2.525,274160.0],["2024-03-01",2.54,2.59,2.535,2.565,275840.0],["2024-03-04",2.58,2.88,2.575,2.775,478900.0],["2024-03-05",2.85,3.325,2.85,2.99,1022680.0],["2024-03-06",3.295,3.3,2.75,2.75,619980.0],["2024-03-07",2.75,2.85,2.555,2.555,391020.0],["2024-03-08",2.45,2.71,2.31,2.62,762800.0],["2024-03-11",2.51,2.85,2.51,2.65,606540.0],["2024-03-12",2.645,2.97,2.61,2.82,491480.0],["2024-03-13",2.75,3.14,2.75,2.955,293460.0],["2024-03-14",2.92,3.1,2.76,2.81,233680.0],["2024-03-15",2.85,2.85,2.2,2.45,2712320.0],["2024-03-18",2.45,2.45,2.25,2.28,694500.0],["2024-03-19",2.27,2.38,2.13,2.18,560100.0],["2024-03-20",2.22,2.22,2.11,2.15,697200.0],["2024-03-21",2.15,2.19,2.11,2.13,492900.0],["2024-03-22",2.13,2.18,2.1,2.13,450900.0],["2024-03-25",2.08,2.18,2.06,2.08,367900.0],["2024-03-26",2.08,2.17,2.02,2.03,528000.0],["2024-03-27",2.04,2.14,1.99,2.11,397700.0],["2024-03-28",2.09,2.221,2.05,2.11,466300.0],["2024-04-01",2.15,2.3,2.12,2.29,324900.0],["2024-04-02",2.28,2.64,2.28,2.57,439100.0],["2024-04-03",2.51,2.74,2.5,2.56,438800.0],["2024-04-04",2.57,2.78,2.57,2.68,234600.0],["2024-04-05",2.72,3.0,2.71,2.73,375500.0],["2024-04-08",2.79,3.17,2.79,3.07,465400.0],["2024-04-09",3.1,3.28,3.05,3.13,350900.0],["2024-04-10",3.19,3.26,3.03,3.1,357100.0],["2024-04-11",3.14,3.15,2.95,3.04,355000.0],["2024-04-12",3.04,3.1,2.97,3.01,217400.0],["2024-04-15",3.09,3.62,3.07,3.39,675100.0],["2024-04-16",3.36,3.74,3.32,3.6,444300.0],["2024-04-17",3.71,3.99,3.57,3.61,488300.0],["2024-04-18",3.61,3.724,3.44,3.58,323100.0],["2024-04-19",3.52,3.85,3.46,3.75,236400.0],["2024-04-22",3.79,3.945,3.7,3.8,309800.0],["2024-04-23",4.0,4.48,3.89,3.93,474600.0],["2024-04-24",4.13,4.305,3.99,4.24,329200.0],["2024-04-25",4.28,4.55,4.23,4.47,416300.0],["2024-04-26",4.63,4.88,4.6,4.84,563000.0],["2024-04-29",4.77,4.8,4.222,4.49,477800.0],["2024-04-30",4.38,4.54,4.188,4.37,276000.0],["2024-05-01",4.38,4.41,4.09,4.15,394400.0],["2024-05-02",4.17,4.32,4.07,4.21,281800.0],["2024-05-03",4.3,4.41,4.18,4.34,484800.0],["2024-05-06",4.38,4.54,4.28,4.36,319500.0],["2024-05-07",4.36,4.58,4.35,4.43,258400.0],["2024-05-08",4.38,4.46,4.26,4.32,278300.0],["2024-05-09",4.36,4.67,4.32,4.63,289800.0],["2024-05-10",4.68,4.83,4.54,4.54,359000.0],["2024-05-13",4.57,4.89,4.515,4.7,359400.0],["2024-05-14",4.57,4.8,4.48,4.55,264400.0],["2024-05-15",4.55,4.66,4.28,4.35,332400.0],["2024-05-16",4.35,4.58,4.33,4.38,293900.0],["2024-05-17",4.41,4.53,4.21,4.5,595000.0],["2024-05-20",4.53,4.64,4.44,4.46,223700.0],["2024-05-21",4.36,4.63,4.36,4.55,278400.0],["2024-05-22",4.0,4.1,3.01,3.28,988400.0],["2024-05-23",3.31,3.54,3.245,3.28,340200.0],["2024-05-24",3.28,3.4,3.06,3.4,422300.0],["2024-05-28",3.4,3.5,3.17,3.36,225100.0],["2024-05-29",3.26,3.27,2.98,3.15,539700.0],["2024-05-30",3.16,3.38,3.05,3.38,237500.0],["2024-05-31",3.38,3.43,3.27,3.4,222500.0],["2024-06-03",3.45,3.45,3.13,3.17,227000.0],["2024-06-04",3.18,3.23,3.02,3.06,221100.0],["2024-06-05",3.1,3.35,3.06,3.34,209400.0],["2024-06-06",3.36,3.5,3.31,3.35,250600.0],["2024-06-07",3.34,3.34,3.1,3.15,181100.0],["2024-06-10",3.11,3.11,2.83,2.86,250900.0],["2024-06-11",2.89,3.23,2.87,3.13,225400.0],["2024-06-12",3.15,3.35,3.11,3.2,201400.0],["2024-06-13",3.19,3.45,3.19,3.27,210700.0],["2024-06-14",3.28,3.47,3.23,3.33,227400.0],["2024-06-17",3.35,3.4,3.21,3.22,193700.0],["2024-06-18",3.26,3.335,3.16,3.19,173000.0],["2024-06-20",3.22,3.35,3.13,3.17,202100.0],["2024-06-21",3.19,3.21,3.04,3.11,172500.0],["2024-06-24",3.08,3.18,2.97,3.01,232700.0],["2024-06-25",2.99,3.02,2.66,2.79,470200.0],["2024-06-26",2.8,2.95,2.8,2.91,219800.0],["2024-06-27",2.89,3.05,2.83,2.91,219800.0],["2024-06-28",2.91,2.91,2.6,2.66,365000.0],["2024-07-01",2.64,2.98,2.64,2.96,140700.0],["2024-07-02",2.95,3.14,2.95,3.02,136400.0],["2024-07-03",3.03,3.31,3.03,3.18,178600.0],["2024-07-05",3.2,3.38,3.15,3.2,192600.0],["2024-07-08",3.2,3.59,3.19,3.46,181100.0],["2024-07-09",3.56,3.693,3.4,3.46,261400.0],["2024-07-10",3.4,3.72,3.315,3.58,196500.0],["2024-07-11",3.61,3.76,3.54,3.61,166900.0],["2024-07-12",3.64,3.78,3.46,3.49,180300.0],["2024-07-15",3.5,3.65,3.43,3.49,189700.0],["2024-07-16",3.5,3.7,3.49,3.66,196500.0],["2024-07-17",3.62,3.87,3.47,3.5,184700.0],["2024-07-18",3.58,3.62,3.26,3.29,213600.0],["2024-07-19",3.24,3.57,3.24,3.52,113600.0],["2024-07-22",3.56,3.67,3.45,3.56,141300.0],["2024-07-23",3.6,3.66,3.575,3.62,124400.0],["2024-07-24",3.63,3.77,3.49,3.54,135100.0],["2024-07-25",3.55,3.75,3.55,3.73,134700.0],["2024-07-26",3.78,3.9,3.74,3.8,190600.0],["2024-07-29",3.88,3.995,3.77,3.91,200700.0],["2024-07-30",3.84,4.08,3.82,3.91,153300.0],["2024-07-31",3.93,4.05,3.88,3.91,138900.0],["2024-08-01",3.9,3.99,3.83,3.85,100200.0],["2024-08-02",3.81,3.9,3.76,3.8,131400.0],["2024-08-05",3.57,3.83,3.53,3.73,139200.0],["2024-08-06",3.73,3.83,3.63,3.64,118300.0],["2024-08-07",3.71,3.77,3.57,3.6,99200.0],["2024-08-08",3.6,3.8,3.6,3.78,137100.0],["2024-08-09",3.81,3.81,3.65,3.65,87900.0],["2024-08-12",3.58,3.764,3.58,3.67,91000.0],["2024-08-13",3.68,3.75,3.55,3.66,76400.0],["2024-08-14",3.61,3.81,3.58,3.69,96800.0],["2024-08-15",3.77,3.89,3.705,3.78,126700.0],["2024-08-16",3.73,3.86,3.72,3.77,124700.0],["2024-08-19",3.82,3.94,3.59,3.74,123800.0],["2024-08-20",3.54,3.76,3.49,3.62,148500.0],["2024-08-21",3.58,3.71,3.51,3.58,162500.0],["2024-08-22",3.58,3.621,3.44,3.47,115900.0],["2024-08-23",3.52,3.561,3.35,3.35,151100.0],["2024-08-26",3.4,3.4,3.09,3.12,144500.0],["2024-08-27",3.11,3.2,3.06,3.06,96500.0],["2024-08-28",3.06,3.3,3.053,3.11,65300.0],["2024-08-29",3.12,3.26,3.09,3.14,82800.0],["2024-08-30",3.152,3.276,3.14,3.19,58900.0],["2024-09-03",3.17,3.23,3.13,3.17,60500.0],["2024-09-04",3.17,3.18,3.04,3.06,113100.0],["2024-09-05",3.05,3.36,3.035,3.25,190600.0],["2024-09-06",3.23,3.32,3.17,3.2,95100.0],["2024-09-09",3.18,3.37,3.18,3.32,104600.0],["2024-09-10",3.48,3.68,3.375,3.53,255000.0],["2024-09-11",3.53,3.55,3.22,3.26,112200.0],["2024-09-12",3.21,3.45,3.21,3.32,73300.0],["2024-09-13",3.31,3.37,3.115,3.16,123900.0],["2024-09-16",3.15,3.29,3.11,3.23,59100.0],["2024-09-17",3.15,3.33,3.15,3.24,53800.0],["2024-09-18",3.25,3.37,3.24,3.29,102700.0],["2024-09-19",3.33,3.42,3.2,3.24,138300.0],["2024-09-20",3.2,3.33,3.18,3.25,102200.0],["2024-09-23",3.28,3.38,3.18,3.18,116100.0],["2024-09-24",3.31,3.42,3.31,3.36,263400.0],["2024-09-25",3.34,3.45,3.29,3.3,128800.0],["2024-09-26",3.48,3.5,3.38,3.49,235400.0],["2024-09-27",3.59,3.623,3.28,3.37,376900.0],["2024-09-30",3.55,3.65,3.14,3.41,922000.0],["2024-10-01",3.51,3.511,3.34,3.46,339100.0],["2024-10-02",3.65,3.71,3.29,3.41,345900.0],["2024-10-03",3.25,3.425,3.2,3.41,200300.0],["2024-10-04",3.46,3.515,3.37,3.49,174400.0],["2024-10-07",3.55,3.583,3.28,3.4,392200.0],["2024-10-08",3.2,3.54,3.2,3.35,401500.0],["2024-10-09",3.35,3.39,3.3,3.36,263900.0],["2024-10-10",3.33,3.675,3.26,3.62,310900.0],["2024-10-11",3.55,3.82,3.55,3.76,320100.0],["2024-10-14",3.68,3.83,3.44,3.58,380100.0],["2024-10-15",3.48,3.55,3.42,3.45,315600.0],["2024-10-16",3.47,3.64,3.46,3.57,167000.0],["2024-10-17",3.53,3.62,3.465,3.58,212500.0],["2024-10-18",3.66,3.77,3.64,3.65,331500.0],["2024-10-21",3.56,3.695,3.53,3.65,131100.0],["2024-10-22",3.64,3.72,3.589,3.67,232000.0],["2024-10-23",3.67,3.79,3.65,3.67,194300.0],["2024-10-24",3.63,3.68,3.61,3.65,247600.0],["2024-10-25",3.66,3.695,3.5,3.5,475000.0],["2024-10-28",3.48,3.72,3.41,3.7,302400.0],["2024-10-29",3.71,3.78,3.65,3.72,293100.0],["2024-10-30",3.68,3.85,3.68,3.8,269600.0],["2024-10-31",3.78,3.85,3.74,3.8,185900.0],["2024-11-01",3.79,3.96,3.79,3.89,385800.0],["2024-11-04",3.89,3.91,3.765,3.8,317700.0],["2024-11-05",3.81,4.0,3.8,3.95,226600.0],["2024-11-06",3.89,3.929,3.81,3.9,212200.0],["2024-11-07",3.96,4.0,3.77,3.87,276300.0],["2024-11-08",3.83,3.94,3.79,3.9,124800.0],["2024-11-11",3.88,4.06,3.88,4.0,198300.0],["2024-11-12",3.99,4.04,3.86,3.9,330300.0],["2024-11-13",3.88,4.06,3.875,4.0,322100.0],["2024-11-14",3.97,4.13,3.95,4.0,266900.0],["2024-11-15",3.98,4.07,3.98,4.01,119000.0],["2024-11-18",4.06,4.06,3.82,3.89,400200.0],["2024-11-19",3.89,3.98,3.89,3.95,400000.0],["2024-11-20",3.825,4.44,3.68,4.4,557100.0],["2024-11-21",4.36,4.615,4.3,4.46,626800.0],["2024-11-22",4.38,4.68,4.34,4.51,360200.0],["2024-11-25",4.53,4.57,4.35,4.53,366000.0],["2024-11-26",4.52,4.85,4.5,4.74,421800.0],["2024-11-27",4.8,4.851,4.71,4.78,275300.0],["2024-11-29",4.72,5.02,4.72,5.02,259700.0],["2024-12-02",5.02,5.18,4.91,5.11,226900.0],["2024-12-03",5.15,5.18,4.63,4.68,393800.0],["2024-12-04",4.71,4.94,4.68,4.83,268100.0],["2024-12-05",4.84,5.0,4.8,4.82,210100.0],["2024-12-06",4.82,5.0,4.7,4.98,239800.0],["2024-12-09",5.06,5.223,4.93,5.02,477100.0],["2024-12-10",4.91,5.1,4.91,4.97,233700.0],["2024-12-11",5.0,5.09,4.91,4.91,197600.0],["2024-12-12",4.94,5.02,4.89,4.92,217200.0],["2024-12-13",4.91,4.99,4.72,4.77,227800.0],["2024-12-16",4.74,4.941,4.74,4.77,233600.0],["2024-12-17",4.75,4.84,4.62,4.65,255600.0],["2024-12-18",4.64,4.65,4.36,4.4,225400.0],["2024-12-19",4.4,4.56,4.32,4.44,253300.0],["2024-12-20",4.41,4.61,4.4,4.54,148100.0],["2024-12-23",4.51,4.68,4.46,4.58,309000.0],["2024-12-24",4.59,4.83,4.59,4.69,221500.0],["2024-12-26",4.69,4.885,4.65,4.77,187900.0],["2024-12-27",4.72,4.8,4.37,4.43,204300.0],["2024-12-30",4.46,4.46,4.06,4.1,99900.0],["2024-12-31",4.09,4.15,3.88,3.98,139800.0],["2025-01-02",3.94,4.058,3.73,3.84,116700.0],["2025-01-03",3.847,3.847,3.5,3.51,116100.0],["2025-01-06",3.52,3.61,3.305,3.32,149800.0],["2025-01-07",3.321,3.4,3.18,3.24,125500.0],["2025-01-08",3.23,3.24,3.13,3.14,53100.0],["2025-01-10",3.1,3.19,3.06,3.18,106500.0],["2025-01-13",3.15,3.21,3.05,3.13,103400.0],["2025-01-14",3.14,3.155,3.01,3.03,117400.0],["2025-01-15",3.04,3.27,3.04,3.12,77600.0],["2025-01-16",3.09,3.14,3.06,3.1,79700.0],["2025-01-17",3.14,3.37,3.14,3.37,73800.0],["2025-01-21",3.43,3.59,3.38,3.45,130700.0],["2025-01-22",3.48,3.48,3.22,3.24,54700.0],["2025-01-23",3.21,3.34,3.16,3.3,76000.0],["2025-01-24",3.25,3.365,3.2,3.28,55400.0],["2025-01-27",3.26,3.39,3.25,3.32,45200.0],["2025-01-28",3.28,3.38,3.27,3.34,69200.0],["2025-01-29",3.38,3.449,3.23,3.31,44600.0],["2025-01-30",3.25,3.34,3.23,3.25,70200.0],["2025-01-31",3.212,3.279,3.15,3.17,32700.0],["2025-02-03",3.14,3.29,3.13,3.24,45900.0],["2025-02-04",3.24,3.31,3.23,3.3,58200.0],["2025-02-05",3.32,3.32,3.12,3.15,39400.0],["2025-02-06",3.15,3.31,3.135,3.25,71900.0],["2025-02-07",3.26,3.3,3.15,3.27,61000.0],["2025-02-10",3.25,3.32,3.19,3.19,54000.0],["2025-02-11",3.3,3.33,3.2,3.32,81700.0],["2025-02-12",3.23,3.37,3.22,3.35,87100.0],["2025-02-13",3.37,3.37,3.26,3.36,141800.0],["2025-02-14",3.52,3.52,3.33,3.47,53000.0],["2025-02-18",3.5,4.18,3.47,4.06,276900.0],["2025-02-19",4.21,4.27,3.88,3.91,82900.0],["2025-02-20",3.97,3.97,3.8,3.86,77700.0],["2025-02-21",3.85,3.99,3.62,3.88,135600.0],["2025-02-24",3.88,4.15,3.86,4.14,135500.0],["2025-02-25",4.21,4.25,3.68,3.95,183200.0],["2025-02-26",3.86,3.92,3.61,3.71,128300.0],["2025-02-27",3.7,3.95,3.7,3.83,91900.0],["2025-02-28",3.79,3.82,3.75,3.81,59200.0],["2025-03-03",3.799,3.888,3.69,3.69,34100.0],["2025-03-04",3.722,3.8,3.68,3.76,34600.0],["2025-03-05",3.75,3.99,3.674,3.95,105400.0],["2025-03-06",3.918,3.99,3.85,3.95,68400.0],["2025-03-07",3.91,4.13,3.91,4.13,94700.0],["2025-03-10",4.065,4.2,3.97,3.99,100300.0],["2025-03-11",3.96,4.05,3.95,4.02,65800.0],["2025-03-12",4.1,4.53,4.1,4.31,149500.0],["2025-03-13",4.36,5.18,4.28,4.9,473800.0],["2025-03-14",4.9,5.26,4.66,5.24,333600.0],["2025-03-17",5.28,6.0,5.14,5.87,996000.0],["2025-03-18",6.0,6.13,5.46,5.6,745100.0],["2025-03-19",5.57,5.98,5.5,5.9,353700.0],["2025-03-20",5.87,5.9,5.32,5.4,261000.0],["2025-03-21",5.25,5.58,4.5,4.68,574700.0],["2025-03-24",4.66,5.54,4.66,5.54,325200.0],["2025-03-25",5.51,5.53,5.17,5.34,160600.0],["2025-03-26",5.38,5.538,5.06,5.39,138800.0],["2025-03-27",5.38,5.73,5.05,5.51,211300.0],["2025-03-28",5.49,5.5,5.0,5.0,155700.0],["2025-03-31",4.88,5.17,4.68,4.81,122500.0],["2025-04-01",4.69,4.99,4.62,4.71,172800.0],["2025-04-02",4.69,5.0,4.62,4.76,69600.0],["2025-04-03",4.5,4.795,4.4,4.4,130700.0],["2025-04-04",4.1,4.43,3.82,4.27,258700.0],["2025-04-07",3.86,4.12,3.7,3.72,162400.0],["2025-04-08",3.83,3.99,3.56,3.59,118000.0],["2025-04-09",3.61,3.768,3.45,3.65,143300.0],["2025-04-10",3.74,3.852,3.54,3.61,96500.0],["2025-04-11",3.63,3.69,3.42,3.52,53200.0],["2025-04-14",3.59,3.865,3.59,3.68,64300.0],["2025-04-15",3.69,4.23,3.69,4.17,191500.0],["2025-04-16",4.09,4.16,3.82,3.84,57100.0],["2025-04-17",3.88,4.095,3.805,3.98,32700.0],["2025-04-21",3.97,3.98,3.78,3.81,40200.0],["2025-04-22",3.84,4.19,3.84,4.08,69300.0],["2025-04-23",4.21,4.62,4.21,4.59,175100.0],["2025-04-24",4.6,4.68,4.175,4.23,63900.0],["2025-04-25",4.25,4.46,4.16,4.28,36500.0],["2025-04-28",4.14,4.5,4.14,4.23,45700.0],["2025-04-29",4.26,4.41,4.07,4.1,53900.0],["2025-04-30",4.07,4.37,4.0,4.28,48300.0],["2025-05-01",4.235,4.305,4.13,4.15,33500.0],["2025-05-02",4.28,4.309,4.0,4.05,108700.0],["2025-05-05",4.05,4.16,4.0,4.11,60200.0],["2025-05-06",4.12,4.235,3.96,4.18,21500.0],["2025-05-07",4.09,4.5,4.08,4.3,110300.0],["2025-05-08",4.28,4.5,4.25,4.38,51300.0],["2025-05-09",4.28,4.58,4.22,4.3,82800.0],["2025-05-12",4.36,4.59,4.36,4.43,47600.0],["2025-05-13",4.43,5.0,4.43,4.85,108200.0],["2025-05-14",4.91,5.3,4.75,5.04,93000.0],["2025-05-15",5.07,5.555,4.92,5.28,191500.0],["2025-05-16",5.6,5.6,5.0,5.2,318400.0],["2025-05-19",5.12,5.12,4.65,4.79,158800.0],["2025-05-20",4.85,5.1,4.8,4.87,52500.0],["2025-05-21",4.9,5.05,4.81,4.83,65600.0],["2025-05-22",4.77,5.0,4.65,4.93,68500.0],["2025-05-23",4.83,5.1,4.83,4.88,28000.0],["2025-05-27",4.94,5.69,4.89,5.43,355800.0],["2025-05-28",5.42,5.49,5.27,5.3,58400.0],["2025-05-29",5.47,5.5,5.3,5.43,72500.0],["2025-05-30",5.41,5.66,5.25,5.51,197700.0],["2025-06-02",5.5,5.58,5.42,5.49,117900.0],["2025-06-03",5.48,6.0,5.38,5.74,252500.0],["2025-06-04",5.86,6.49,5.63,6.45,723400.0],["2025-06-05",6.35,6.5,6.13,6.23,337000.0],["2025-06-06",6.31,6.31,5.95,6.19,89400.0],["2025-06-09",6.3,7.247,6.263,7.08,941300.0],["2025-06-10",7.25,8.5,7.19,8.19,1778300.0],["2025-06-11",8.5,9.0,7.1,8.91,1885900.0],["2025-06-12",8.7,9.5,8.5,9.28,1009900.0],["2025-06-13",9.09,9.564,8.91,9.15,875000.0],["2025-06-16",9.22,9.81,8.91,9.0,1059200.0],["2025-06-17",8.92,9.25,8.56,8.73,623700.0],["2025-06-18",8.73,9.37,8.55,9.16,801000.0],["2025-06-20",9.1,9.75,8.97,9.48,720100.0],["2025-06-23",9.5,9.67,9.36,9.52,879800.0],["2025-06-24",9.58,9.84,9.36,9.66,727800.0],["2025-06-25",9.77,11.57,9.37,10.92,2431700.0],["2025-06-26",10.9,10.98,9.992,10.32,1358000.0],["2025-06-27",10.48,11.0,10.1,10.36,681900.0],["2025-06-30",10.36,10.52,9.34,9.64,1292100.0],["2025-07-01",9.64,10.1,9.63,9.89,633700.0],["2025-07-02",9.92,10.18,9.7,10.12,546300.0],["2025-07-03",10.14,10.3,9.77,10.13,283700.0],["2025-07-07",10.04,10.63,9.88,10.12,656300.0],["2025-07-08",10.29,10.42,9.36,9.77,841700.0],["2025-07-09",9.81,9.821,9.18,9.31,513900.0],["2025-07-10",9.35,9.7,9.26,9.36,247500.0],["2025-07-11",9.5,9.73,9.27,9.62,341800.0],["2025-07-14",9.7,9.96,9.41,9.65,380800.0],["2025-07-15",9.71,9.74,9.01,9.56,347200.0],["2025-07-16",9.63,11.04,9.38,10.96,1895000.0],["2025-07-17",11.0,11.0,10.375,10.5,947800.0],["2025-07-18",10.58,10.66,9.63,10.09,491900.0],["2025-07-21",9.88,10.075,9.6,9.65,1114200.0],["2025-07-22",9.67,9.7,9.26,9.39,403800.0],["2025-07-23",9.4,9.5,8.86,9.34,610600.0],["2025-07-24",9.34,9.34,8.76,8.83,461900.0],["2025-07-25",8.74,8.947,8.21,8.21,299400.0],["2025-07-28",8.23,8.7,8.03,8.5,289900.0],["2025-07-29",8.48,9.07,8.45,8.92,906000.0],["2025-07-30",8.93,9.09,8.8,9.0,206100.0],["2025-07-31",8.84,9.01,8.55,8.91,622500.0],["2025-08-01",8.7,8.9,8.4,8.69,198700.0],["2025-08-04",9.01,9.88,9.0,9.11,484600.0],["2025-08-05",9.05,9.1,8.67,8.71,507500.0],["2025-08-06",8.73,9.175,8.55,9.11,249900.0],["2025-08-07",9.25,9.375,8.9,9.03,188400.0],["2025-08-08",9.04,9.44,8.915,9.18,297500.0],["2025-08-11",9.24,9.48,8.88,8.94,480100.0],["2025-08-12",8.95,9.35,8.85,9.22,553000.0],["2025-08-13",9.38,10.16,9.28,9.3,991200.0],["2025-08-14",9.04,9.54,8.8,9.5,574600.0],["2025-08-15",9.52,9.99,9.41,9.43,1065900.0],["2025-08-18",9.51,9.67,8.9,8.99,322600.0],["2025-08-19",9.0,9.555,9.0,9.48,766800.0],["2025-08-20",9.38,9.74,9.16,9.54,286000.0],["2025-08-21",9.25,10.065,9.19,9.6,823100.0],["2025-08-22",9.54,10.4,9.3,10.24,994100.0],["2025-08-25",10.4,10.59,9.5,9.9,691800.0],["2025-08-26",9.84,10.06,9.53,9.72,133100.0],["2025-08-27",9.64,9.66,9.4,9.63,200800.0],["2025-08-28",9.67,9.86,9.445,9.66,151600.0],["2025-08-29",9.61,9.68,9.16,9.34,445000.0],["2025-09-02",9.35,9.84,9.21,9.64,440000.0],["2025-09-03",9.55,9.73,9.24,9.3,189900.0],["2025-09-04",9.34,9.34,8.64,8.79,446400.0],["2025-09-05",9.02,9.45,8.97,9.39,504900.0],["2025-09-08",9.39,10.24,9.1,10.21,338100.0],["2025-09-09",10.16,10.433,9.88,10.34,482600.0],["2025-09-10",10.345,10.41,10.07,10.22,148300.0],["2025-09-11",10.125,10.7,10.01,10.6,457100.0],["2025-09-12",10.59,10.59,10.03,10.18,246000.0],["2025-09-15",10.18,10.19,9.72,10.07,413000.0],["2025-09-16",10.0,10.24,9.595,9.68,254400.0],["2025-09-17",9.76,10.14,9.5,9.98,855700.0],["2025-09-18",9.92,10.11,9.75,10.11,366800.0],["2025-09-19",10.08,10.28,9.9,9.92,228500.0],["2025-09-22",9.84,10.11,9.623,9.86,465400.0],["2025-09-23",9.76,9.77,9.21,9.24,183700.0],["2025-09-24",9.31,9.61,8.9,9.01,506300.0],["2025-09-25",9.0,9.24,8.83,8.9,270700.0],["2025-09-26",8.98,9.06,8.71,9.0,282900.0],["2025-09-29",9.25,9.31,8.895,9.31,383100.0],["2025-09-30",9.32,9.41,9.0,9.06,364600.0],["2025-10-01",9.0,9.28,8.77,8.88,318500.0],["2025-10-02",9.0,9.08,8.62,8.77,320400.0],["2025-10-03",8.81,8.95,8.1,8.24,279300.0],["2025-10-06",8.29,8.474,8.18,8.23,291300.0],["2025-10-07",8.22,8.235,7.66,7.76,391300.0],["2025-10-08",7.83,7.98,7.8,7.9,226100.0],["2025-10-09",7.86,7.9,7.61,7.77,206300.0],["2025-10-10",7.77,7.86,7.02,7.14,239200.0],["2025-10-13",7.35,7.77,7.24,7.66,335100.0],["2025-10-14",7.48,7.609,7.415,7.58,133500.0],["2025-10-15",7.84,8.6,7.84,8.31,429000.0],["2025-10-16",8.69,9.06,8.285,8.8,345000.0],["2025-10-17",8.4,8.71,8.3,8.42,110900.0],["2025-10-20",8.57,8.87,8.33,8.48,165100.0],["2025-10-21",8.59,8.6,7.82,7.92,175400.0],["2025-10-22",7.92,7.92,7.5,7.72,192500.0],["2025-10-23",7.72,7.98,7.66,7.86,137600.0],["2025-10-24",7.81,7.94,7.49,7.61,252500.0],["2025-10-27",7.71,7.743,7.4,7.46,210100.0],["2025-10-28",7.39,7.515,7.27,7.37,154900.0],["2025-10-29",7.47,7.47,7.1,7.21,212100.0],["2025-10-30",7.11,7.22,6.96,7.15,114400.0],["2025-10-31",7.1,7.19,7.015,7.1,80300.0],["2025-11-03",7.01,7.03,6.33,6.42,750200.0],["2025-11-04",6.42,7.08,6.41,6.73,419600.0],["2025-11-05",6.8,6.94,6.65,6.76,144300.0],["2025-11-06",6.75,6.98,6.46,6.5,155800.0],["2025-11-07",6.51,6.54,6.31,6.46,99900.0],["2025-11-10",6.71,6.828,6.69,6.75,82000.0],["2025-11-11",6.74,6.8,6.6,6.71,78000.0],["2025-11-12",6.8,7.0,6.76,6.99,211900.0],["2025-11-13",7.09,7.09,6.54,6.64,131300.0],["2025-11-14",6.64,7.01,6.64,6.84,113900.0],["2025-11-17",6.7,6.72,4.84,5.45,1046000.0],["2025-11-18",5.46,5.75,5.3,5.52,374600.0],["2025-11-19",5.61,6.05,5.61,5.95,334900.0],["2025-11-20",6.12,6.35,6.035,6.15,330300.0],["2025-11-21",6.02,6.4,6.02,6.35,214400.0],["2025-11-24",6.46,6.59,6.14,6.18,261900.0],["2025-11-25",6.18,6.395,6.17,6.36,359300.0],["2025-11-26",6.33,6.42,6.23,6.26,208200.0],["2025-11-28",6.23,6.47,6.23,6.26,63100.0],["2025-12-01",6.22,6.22,5.7,5.76,142700.0],["2025-12-02",5.75,5.96,5.7,5.75,91000.0],["2025-12-03",5.71,5.78,5.64,5.78,80800.0],["2025-12-04",5.72,5.805,5.61,5.64,129800.0],["2025-12-05",5.55,5.73,5.5,5.63,417300.0],["2025-12-08",5.6,5.715,5.53,5.6,212800.0],["2025-12-09",5.52,5.664,5.32,5.63,86500.0],["2025-12-10",5.65,5.73,5.55,5.63,61600.0],["2025-12-11",5.55,5.64,3.3,3.89,1378100.0],["2025-12-12",4.629,4.819,4.252,4.33,852900.0],["2025-12-15",4.28,4.5,4.27,4.35,124800.0],["2025-12-16",4.28,4.35,4.15,4.19,168900.0],["2025-12-17",4.2,4.278,4.18,4.2,178500.0],["2025-12-18",4.23,4.36,4.19,4.29,133700.0],["2025-12-19",4.28,4.44,4.27,4.34,129000.0],["2025-12-22",4.35,4.53,4.34,4.43,88700.0],["2025-12-23",4.42,4.45,4.28,4.31,75500.0],["2025-12-24",4.3,4.4,4.27,4.3,42600.0],["2025-12-26",4.3,4.3,4.11,4.13,96600.0],["2025-12-29",4.16,4.35,4.05,4.08,320000.0],["2025-12-30",4.07,4.18,3.9,3.96,307200.0],["2025-12-31",4.0,4.158,3.88,3.89,203200.0],["2026-01-02",3.98,4.38,3.97,4.24,131000.0],["2026-01-05",4.25,4.28,4.11,4.25,101000.0],["2026-01-06",4.23,4.45,4.1,4.13,67000.0],["2026-01-07",4.1,4.15,4.0,4.08,147300.0],["2026-01-08",4.07,4.43,4.07,4.34,128600.0],["2026-01-09",4.34,4.55,4.2,4.2,119900.0],["2026-01-12",4.2,4.74,4.15,4.65,277600.0],["2026-01-13",4.7,4.71,4.51,4.51,47100.0],["2026-01-14",4.52,4.61,4.39,4.44,218200.0],["2026-01-15",4.43,4.65,4.3,4.3,95300.0],["2026-01-16",4.23,4.31,4.125,4.21,64700.0],["2026-01-20",4.11,4.49,4.11,4.39,104600.0],["2026-01-21",4.44,4.45,4.3,4.38,72300.0],["2026-01-22",4.38,4.62,4.34,4.49,68500.0],["2026-01-23",4.4,4.5,4.1,4.26,81300.0],["2026-01-26",4.26,4.31,4.09,4.18,62600.0],["2026-01-27",4.2,4.28,4.2,4.2,34700.0],["2026-01-28",4.25,4.59,4.25,4.36,204000.0],["2026-01-29",4.39,4.478,4.06,4.18,229300.0],["2026-01-30",4.17,4.3,4.17,4.26,52900.0],["2026-02-02",4.24,4.25,4.06,4.11,63700.0],["2026-02-03",4.07,4.15,4.065,4.08,46100.0],["2026-02-04",4.11,4.11,3.83,3.83,284400.0],["2026-02-05",3.89,4.04,3.85,3.85,51000.0],["2026-02-06",3.87,4.01,3.85,3.94,53100.0],["2026-02-09",3.96,4.1,3.85,4.01,164600.0],["2026-02-10",4.023,4.325,4.023,4.17,37800.0],["2026-02-11",4.15,4.18,4.1,4.12,18800.0],["2026-02-12",4.12,4.24,4.08,4.11,40600.0],["2026-02-13",4.05,4.16,4.05,4.11,12100.0],["2026-02-17",4.1,4.115,3.93,4.03,20100.0],["2026-02-18",4.06,4.18,4.06,4.11,12400.0],["2026-02-19",4.1,4.35,4.1,4.26,33500.0],["2026-02-20",4.23,4.33,4.1,4.18,60500.0],["2026-02-23",4.13,4.3,4.13,4.23,53600.0],["2026-02-24",4.16,4.4,4.16,4.35,62700.0],["2026-02-25",4.39,4.43,4.35,4.39,30700.0],["2026-02-26",4.34,4.88,4.34,4.55,122200.0],["2026-02-27",4.61,4.61,4.37,4.45,73100.0],["2026-03-02",4.1,4.18,3.885,4.05,455900.0],["2026-03-03",3.95,4.0,3.745,3.78,401100.0],["2026-03-04",3.88,3.98,3.79,3.93,55100.0],["2026-03-05",3.86,3.98,3.76,3.77,156100.0],["2026-03-06",3.78,3.87,3.72,3.75,118500.0],["2026-03-09",3.71,3.98,3.71,3.93,55000.0],["2026-03-10",3.93,4.0,3.81,3.82,89500.0],["2026-03-11",3.75,4.273,3.73,4.22,296100.0],["2026-03-12",4.22,4.22,3.98,4.02,122800.0],["2026-03-13",4.04,4.3,3.85,3.89,185000.0],["2026-03-16",3.93,4.18,3.92,3.94,142400.0],["2026-03-17",3.94,4.05,3.83,3.88,157300.0],["2026-03-18",3.86,3.92,3.61,3.63,275200.0],["2026-03-19",3.61,3.92,3.61,3.89,207000.0],["2026-03-20",3.89,3.9,3.74,3.81,151800.0],["2026-03-23",3.87,3.87,3.62,3.7,209300.0],["2026-03-24",3.65,3.73,3.27,3.3,376100.0],["2026-03-25",3.37,3.426,3.26,3.29,133200.0],["2026-03-26",3.27,3.4,3.0,3.01,114400.0],["2026-03-27",3.01,3.07,2.87,2.89,190000.0],["2026-03-30",2.98,3.05,2.89,2.97,186500.0],["2026-03-31",2.97,3.142,2.94,3.08,195200.0],["2026-04-01",3.14,3.29,3.09,3.26,76200.0],["2026-04-02",3.21,3.31,2.95,3.05,165000.0],["2026-04-06",3.05,3.14,2.94,3.02,72400.0],["2026-04-07",3.03,3.06,2.91,3.02,86000.0],["2026-04-08",3.14,3.2,3.06,3.09,115000.0],["2026-04-09",3.15,3.17,3.02,3.11,102000.0],["2026-04-10",3.17,3.211,3.07,3.18,74300.0],["2026-04-13",3.21,3.3,3.16,3.25,123700.0],["2026-04-14",3.32,3.32,3.09,3.23,136300.0],["2026-04-15",3.26,3.28,3.17,3.2,64200.0],["2026-04-16",3.24,3.29,3.18,3.22,75600.0],["2026-04-17",3.31,3.34,3.25,3.29,111000.0],["2026-04-20",3.32,3.33,3.25,3.29,52200.0],["2026-04-21",3.34,3.36,3.19,3.23,84900.0],["2026-04-22",3.28,3.29,3.18,3.26,80500.0],["2026-04-23",3.24,3.24,2.91,2.99,145900.0],["2026-04-24",3.03,3.06,2.75,2.85,230000.0],["2026-04-27",2.85,2.948,2.78,2.8,164800.0],["2026-04-28",2.83,2.86,2.64,2.83,200900.0],["2026-04-29",2.9,2.94,2.73,2.76,130600.0],["2026-04-30",2.82,2.95,2.74,2.91,108500.0],["2026-05-01",2.92,3.1,2.89,3.03,51300.0],["2026-05-04",3.0,3.07,2.9,2.91,87300.0],["2026-05-05",2.96,3.03,2.87,2.92,60000.0],["2026-05-06",2.95,2.95,2.77,2.88,61500.0],["2026-05-07",2.87,2.98,2.87,2.95,51700.0],["2026-05-08",2.96,3.0,2.82,2.93,47500.0],["2026-05-11",2.85,2.94,2.81,2.89,80000.0],["2026-05-12",2.86,2.92,2.83,2.9,50200.0],["2026-05-13",2.91,2.94,2.72,2.74,104600.0],["2026-05-14",2.79,2.79,2.47,2.54,206600.0],["2026-05-15",2.53,2.54,2.42,2.46,131500.0],["2026-05-18",2.5,2.54,2.415,2.47,100000.0],["2026-05-19",2.49,2.52,2.27,2.33,251700.0],["2026-05-20",2.37,2.37,2.15,2.19,349700.0],["2026-05-21",2.22,2.48,2.18,2.39,447200.0],["2026-05-22",2.4,2.72,2.39,2.59,320300.0],["2026-05-26",2.54,2.72,2.35,2.69,286600.0],["2026-05-27",2.68,2.94,2.68,2.91,138700.0],["2026-05-28",2.87,3.46,2.78,3.43,355100.0],["2026-05-29",3.45,3.57,3.09,3.15,224400.0],["2026-06-01",3.16,3.54,3.14,3.47,182600.0],["2026-06-02",3.46,3.84,3.36,3.46,398200.0],["2026-06-03",3.5,3.69,3.42,3.48,215900.0],["2026-06-04",3.47,3.61,3.03,3.07,353600.0],["2026-06-05",3.05,3.29,2.645,2.66,294300.0],["2026-06-08",2.69,2.95,2.69,2.91,165200.0],["2026-06-09",2.96,3.13,2.9,3.13,330000.0],["2026-06-10",3.05,3.29,2.96,3.03,187600.0],["2026-06-11",3.02,3.19,3.005,3.14,115700.0],["2026-06-12",3.13,3.204,3.02,3.11,121200.0],["2026-06-15",3.14,3.38,3.14,3.35,159100.0],["2026-06-16",3.32,3.55,3.32,3.51,211000.0],["2026-06-17",3.5,3.57,3.22,3.31,144900.0],["2026-06-18",3.33,3.44,3.155,3.2,149800.0],["2026-06-22",3.15,3.265,2.98,3.1,172800.0],["2026-06-23",3.04,3.29,3.04,3.27,125900.0],["2026-06-24",3.24,3.43,3.04,3.34,127300.0],["2026-06-25",3.36,3.45,3.1,3.12,137200.0],["2026-06-26",3.08,3.35,3.08,3.2,128700.0],["2026-06-29",3.11,3.29,3.09,3.22,112100.0],["2026-06-30",3.27,3.29,3.03,3.17,177800.0],["2026-07-01",3.23,3.46,3.19,3.46,134400.0],["2026-07-02",3.17,3.49,3.17,3.47,96600.0],["2026-07-06",3.365,3.55,3.365,3.53,106278.58184],["2026-07-07",3.36,3.6,3.36,3.54,122920.327491],["2026-07-08",3.495,3.52,3.4,3.46,72251.486957],["2026-07-09",3.39,3.535,3.27,3.43,103683.73094],["2026-07-10",3.49,3.7399,3.43,3.62,182835.263753],["2026-07-13",3.57,3.6999,3.43,3.51,138739.539018],["2026-07-14",3.52,3.62,3.48,3.56,82991.345812],["2026-07-15",3.54,3.7,3.445,3.67,93294.018101],["2026-07-16",3.6,3.76,3.47,3.7,89346.751763],["2026-07-17",3.65,3.71,3.5,3.57,93085.218578],["2026-07-20",3.57,3.66,3.49,3.52,56840.226073],["2026-07-21",3.5,3.59,3.28,3.49,54409.54044],["2026-07-22",3.26,3.58,3.26,3.44,68756.692961],["2026-07-23",3.195,3.46,3.195,3.3,70595.34829],["2026-07-24",3.49,3.49,3.2,3.32,81920.516635],["2026-07-27",3.32,3.47,3.25,3.39,71468.235951],["2026-07-28",3.48,3.5,3.35,3.43,72665.474691],["2026-07-29",3.45,3.46,3.29,3.38,70884.904752],["2026-07-30",3.275,3.525,3.275,3.48,109928.8738],["2026-07-31",3.5,3.5,3.38,3.43,79191.085578],["2026-08-03",3.4,3.5,3.26,3.27,79558.701223],["2026-08-04",3.3,3.42,2.95,2.98,360705.788782],["2026-08-05",2.94,3.22,2.94,3.2,99402.2504],["2026-08-06",3.2,3.32,3.2,3.24,48176.30042],["2026-08-07",3.25,3.45,3.17,3.4,91439.559476],["2026-08-10",3.45,3.45,3.23,3.32,11486.164149],["2026-08-11",3.15,3.37,3.15,3.34,47217.10727],["2026-08-12",3.245,3.41,3.245,3.36,49320.421208],["2026-08-13",3.28,3.48,3.28,3.4,53540.884671],["2026-08-14",3.36,3.49,3.26,3.4,55437.69667]]}