{"t":"ZH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-26",48.3,51.9,40.86,51.0,3669850.0],["2021-03-29",49.62,51.0,46.29,47.52,1661217.0],["2021-03-30",47.4,48.54,44.52,45.0,1048667.0],["2021-03-31",45.96,50.46,45.72,48.66,761483.0],["2021-04-01",50.88,55.56,50.7,53.94,1017283.0],["2021-04-05",54.36,56.04,52.74,54.06,263450.0],["2021-04-06",54.3,56.88,52.86,56.34,236317.0],["2021-04-07",56.22,56.94,53.1,53.7,488567.0],["2021-04-08",54.6,55.38,52.2,53.76,276183.0],["2021-04-09",53.4,53.94,50.16,51.36,450850.0],["2021-04-12",50.4,50.94,46.32,46.74,409867.0],["2021-04-13",47.1,50.76,47.1,50.46,407067.0],["2021-04-14",50.52,52.5,49.38,52.2,288267.0],["2021-04-15",52.74,54.3,51.54,54.12,330250.0],["2021-04-16",54.6,57.24,54.3,57.0,685983.0],["2021-04-19",57.0,58.98,55.44,56.58,504150.0],["2021-04-20",58.14,58.14,54.06,54.9,460583.0],["2021-04-21",54.9,58.74,54.9,57.6,320350.0],["2021-04-22",58.56,58.56,56.46,57.0,295333.0],["2021-04-23",59.34,66.0,58.2,66.0,739267.0],["2021-04-26",65.28,65.4,61.08,62.1,348933.0],["2021-04-27",64.02,64.38,60.18,63.42,279167.0],["2021-04-28",64.02,64.14,62.1,62.82,86383.0],["2021-04-29",62.82,63.12,57.48,59.4,208333.0],["2021-04-30",57.84,58.89,55.56,57.36,102050.0],["2021-05-03",56.94,57.06,53.4,55.02,163633.0],["2021-05-04",55.2,55.5,50.28,52.26,199933.0],["2021-05-05",53.16,53.58,50.52,51.12,131167.0],["2021-05-06",50.46,51.3,46.98,48.18,530600.0],["2021-05-07",48.42,51.234,47.46,48.9,290700.0],["2021-05-10",48.84,48.9,44.58,46.62,305850.0],["2021-05-11",46.26,49.8,45.0,47.82,241150.0],["2021-05-12",48.0,49.5,46.68,46.74,173633.0],["2021-05-13",47.04,48.48,46.2,46.86,139117.0],["2021-05-14",47.88,48.48,46.2,47.94,223133.0],["2021-05-17",49.74,51.6,46.8,47.46,217217.0],["2021-05-18",48.3,48.48,46.2,46.32,196883.0],["2021-05-19",46.2,48.3,45.24,46.92,152800.0],["2021-05-20",47.28,47.82,46.38,46.92,132467.0],["2021-05-21",47.76,48.06,46.68,46.92,168500.0],["2021-05-24",47.34,48.9,46.8,46.8,97217.0],["2021-05-25",47.34,52.2,47.106,50.7,307433.0],["2021-05-26",51.0,54.24,50.922,53.88,256000.0],["2021-05-27",54.54,55.68,52.68,55.44,230783.0],["2021-05-28",54.84,56.16,53.4,55.86,208867.0],["2021-06-01",56.76,58.8,54.72,57.96,301067.0],["2021-06-02",57.06,58.74,56.34,58.26,201350.0],["2021-06-03",57.42,57.42,54.36,55.38,220250.0],["2021-06-04",54.66,59.28,54.12,58.68,205183.0],["2021-06-07",57.96,61.08,57.96,60.96,261683.0],["2021-06-08",60.96,62.82,59.88,61.86,213833.0],["2021-06-09",60.66,63.9,60.42,63.42,240000.0],["2021-06-10",64.2,66.42,60.12,60.6,325750.0],["2021-06-11",60.42,70.5,59.28,69.3,1430367.0],["2021-06-14",68.04,70.86,67.38,69.9,370183.0],["2021-06-15",71.04,71.88,68.64,69.96,358617.0],["2021-06-16",68.82,74.88,61.92,64.44,624867.0],["2021-06-17",64.62,68.22,61.5,67.98,457167.0],["2021-06-18",68.7,68.94,65.7,66.42,462350.0],["2021-06-21",67.26,67.26,60.726,63.12,266367.0],["2021-06-22",62.22,62.874,60.0,61.74,241500.0],["2021-06-23",63.0,65.538,61.62,62.94,350367.0],["2021-06-24",63.0,65.82,62.82,64.5,191050.0],["2021-06-25",64.08,67.2,62.46,66.84,406150.0],["2021-06-28",67.8,71.22,66.9,70.62,336817.0],["2021-06-29",70.38,80.94,69.828,78.48,573900.0],["2021-06-30",79.02,83.094,77.76,81.36,473283.0],["2021-07-01",81.12,82.14,72.78,75.42,273333.0],["2021-07-02",75.0,77.04,73.5,75.06,129567.0],["2021-07-06",70.02,70.02,63.12,63.6,567367.0],["2021-07-07",65.46,65.46,55.26,55.5,684850.0],["2021-07-08",54.0,60.24,52.8,56.7,391100.0],["2021-07-09",57.48,64.5,57.48,63.12,515500.0],["2021-07-12",64.08,64.92,58.68,60.06,322833.0],["2021-07-13",60.0,68.22,59.46,63.72,686883.0],["2021-07-14",64.2,67.794,64.2,65.28,313250.0],["2021-07-15",66.42,68.34,63.72,66.54,289867.0],["2021-07-16",67.62,68.7,65.64,66.42,270217.0],["2021-07-19",63.0,69.48,62.904,67.62,325633.0],["2021-07-20",68.94,76.08,65.82,75.54,300367.0],["2021-07-21",73.5,75.84,70.38,71.46,262533.0],["2021-07-22",72.0,73.08,69.78,71.4,162867.0],["2021-07-23",67.14,67.98,60.6,61.62,413717.0],["2021-07-26",55.56,61.5,55.14,55.98,448400.0],["2021-07-27",54.72,57.0,49.38,54.48,466217.0],["2021-07-28",58.2,63.0,55.8,62.4,350450.0],["2021-07-29",65.28,65.28,57.69,59.34,240067.0],["2021-07-30",60.3,60.72,54.6,55.38,126983.0],["2021-08-02",57.54,59.7,55.32,58.68,126367.0],["2021-08-03",57.06,58.56,55.38,57.12,122150.0],["2021-08-04",57.54,60.9,57.36,60.12,160800.0],["2021-08-05",59.94,62.04,57.18,60.06,169583.0],["2021-08-06",61.02,61.62,57.36,59.16,189100.0],["2021-08-09",59.52,63.3,59.52,62.46,211983.0],["2021-08-10",64.2,66.24,60.12,62.64,253867.0],["2021-08-11",62.16,64.32,61.14,61.14,256767.0],["2021-08-12",61.08,61.74,58.74,59.22,234650.0],["2021-08-13",58.2,60.78,55.8,55.8,272917.0],["2021-08-16",55.2,59.4,55.2,58.68,356100.0],["2021-08-17",55.92,57.36,53.52,54.0,497367.0],["2021-08-18",55.14,56.256,53.28,54.78,313517.0],["2021-08-19",53.64,55.14,51.6,53.46,315983.0],["2021-08-20",54.0,63.48,54.0,61.5,794700.0],["2021-08-23",61.98,62.25,54.792,56.52,681133.0],["2021-08-24",59.22,64.38,59.1,63.84,441600.0],["2021-08-25",61.02,62.28,58.326,60.96,430300.0],["2021-08-26",60.24,61.08,57.42,58.5,222617.0],["2021-08-27",58.5,60.36,58.2,58.56,109567.0],["2021-08-30",57.48,59.16,56.7,57.6,237900.0],["2021-08-31",59.94,60.3,57.24,57.48,262450.0],["2021-09-01",58.92,64.8,58.17,63.72,654867.0],["2021-09-02",63.0,68.34,63.0,65.82,432583.0],["2021-09-03",65.76,67.08,64.194,66.24,258433.0],["2021-09-07",67.32,71.94,67.26,71.88,366967.0],["2021-09-08",71.88,72.48,65.97,66.48,392000.0],["2021-09-09",64.2,67.08,63.96,64.02,201067.0],["2021-09-10",64.56,68.28,64.56,64.74,212050.0],["2021-09-13",64.68,65.64,60.3,60.72,358850.0],["2021-09-14",59.28,60.78,58.08,58.38,348100.0],["2021-09-15",58.14,58.56,56.046,57.9,400933.0],["2021-09-16",58.08,59.88,57.63,57.9,286683.0],["2021-09-17",59.34,59.58,55.38,56.1,1100867.0],["2021-09-20",54.0,54.0,45.72,47.22,1387067.0],["2021-09-21",48.78,49.56,44.52,45.06,1348233.0],["2021-09-22",46.44,50.22,46.44,46.86,1414083.0],["2021-09-23",48.6,51.366,48.12,50.4,1244567.0],["2021-09-24",49.86,51.66,49.44,49.74,640783.0],["2021-09-27",50.16,53.7,49.32,52.86,427300.0],["2021-09-28",51.9,53.94,49.8,52.2,280417.0],["2021-09-29",52.74,52.74,50.76,52.74,421933.0],["2021-09-30",52.26,55.44,51.78,55.38,286250.0],["2021-10-01",54.9,55.74,52.92,54.9,195817.0],["2021-10-04",53.1,53.28,50.46,50.7,279600.0],["2021-10-05",51.0,53.22,50.76,52.5,188833.0],["2021-10-06",51.12,54.84,50.7,54.48,194967.0],["2021-10-07",56.04,61.08,55.98,60.36,436100.0],["2021-10-08",59.34,62.7,58.62,62.4,403950.0],["2021-10-11",63.72,63.96,57.06,58.5,670950.0],["2021-10-12",59.52,59.88,56.46,59.58,334083.0],["2021-10-13",59.7,64.26,59.58,63.12,628267.0],["2021-10-14",61.32,62.46,60.84,61.26,160550.0],["2021-10-15",61.2,61.26,58.02,59.94,330850.0],["2021-10-18",58.2,60.3,58.02,59.58,309383.0],["2021-10-19",60.84,64.14,59.52,60.78,621900.0],["2021-10-20",62.64,62.88,58.98,60.66,517317.0],["2021-10-21",60.96,63.54,59.94,61.5,483083.0],["2021-10-22",61.14,61.2,58.26,58.32,288883.0],["2021-10-25",58.74,59.28,55.86,56.64,290967.0],["2021-10-26",56.94,57.36,51.84,52.32,365933.0],["2021-10-27",52.86,54.18,51.78,52.2,250800.0],["2021-10-28",52.14,53.1,49.92,52.2,183200.0],["2021-10-29",52.2,53.22,48.99,49.56,329233.0],["2021-11-01",49.62,53.07,49.08,52.68,272517.0],["2021-11-02",51.6,53.28,50.46,52.08,238867.0],["2021-11-03",52.92,53.1,51.54,52.92,202533.0],["2021-11-04",54.69,54.84,50.16,50.82,241183.0],["2021-11-05",51.06,51.75,48.6,50.22,188650.0],["2021-11-08",51.18,53.52,51.0,52.92,146533.0],["2021-11-09",52.44,52.92,50.22,51.48,108467.0],["2021-11-10",52.02,55.44,51.18,51.6,337000.0],["2021-11-11",53.1,58.2,52.92,56.22,393817.0],["2021-11-12",55.26,56.58,53.46,55.86,346650.0],["2021-11-15",56.52,58.02,55.8,56.4,221283.0],["2021-11-16",57.24,57.24,52.74,53.88,203683.0],["2021-11-17",53.7,53.88,51.72,52.14,153967.0],["2021-11-18",50.4,50.76,47.7,47.88,423200.0],["2021-11-19",48.72,49.74,47.1,47.46,330433.0],["2021-11-22",49.86,51.6,47.94,49.32,393867.0],["2021-11-23",49.8,50.1,45.63,46.14,425400.0],["2021-11-24",46.14,49.44,45.6,49.26,210750.0],["2021-11-26",46.86,47.58,45.06,47.1,326883.0],["2021-11-29",48.42,48.48,43.77,43.92,454400.0],["2021-11-30",43.92,45.0,41.88,43.86,404950.0],["2021-12-01",44.58,46.35,42.48,42.96,425633.0],["2021-12-02",43.08,43.2,40.26,41.76,480950.0],["2021-12-03",39.9,40.32,37.2,38.1,715950.0],["2021-12-06",37.8,40.26,34.86,38.1,614883.0],["2021-12-07",39.9,40.92,39.3,40.74,369117.0],["2021-12-08",40.2,41.82,38.64,40.86,382933.0],["2021-12-09",40.32,40.854,38.76,38.94,321367.0],["2021-12-10",39.18,40.26,38.1,38.28,832917.0],["2021-12-13",38.04,38.28,36.24,36.66,345533.0],["2021-12-14",35.94,37.29,35.28,35.76,462500.0],["2021-12-15",35.4,36.18,33.96,35.52,413517.0],["2021-12-16",36.24,37.14,34.62,35.04,324767.0],["2021-12-17",33.48,34.8,32.01,34.32,386067.0],["2021-12-20",31.62,32.46,28.8,31.02,1068133.0],["2021-12-21",30.36,32.76,30.06,32.1,348567.0],["2021-12-22",31.56,33.3,31.5,32.64,378333.0],["2021-12-23",31.5,31.74,30.18,31.68,449717.0],["2021-12-27",31.8,34.02,31.8,32.52,279067.0],["2021-12-28",32.7,33.24,30.69,31.5,268550.0],["2021-12-29",31.44,31.44,29.43,30.66,368900.0],["2021-12-30",31.44,34.77,30.42,34.08,595583.0],["2021-12-31",33.24,33.9,32.52,33.24,313667.0],["2022-01-03",33.12,33.36,31.2,31.92,224300.0],["2022-01-04",31.44,31.5,29.01,29.7,328983.0],["2022-01-05",28.8,30.06,28.05,28.14,566683.0],["2022-01-06",28.68,30.24,27.9,29.28,336383.0],["2022-01-07",29.46,31.02,29.34,29.82,265650.0],["2022-01-10",29.94,30.18,28.86,29.7,361067.0],["2022-01-11",30.12,31.56,28.92,31.5,387450.0],["2022-01-12",33.3,33.36,31.08,31.98,434817.0],["2022-01-13",30.9,30.96,28.2,28.38,360567.0],["2022-01-14",29.04,29.1,27.12,27.66,259683.0],["2022-01-18",26.52,27.54,26.04,26.52,307133.0],["2022-01-19",26.76,26.82,25.74,25.74,351933.0],["2022-01-20",27.6,28.74,26.64,26.64,355267.0],["2022-01-21",26.28,26.88,24.9,25.26,267783.0],["2022-01-24",24.66,25.02,22.32,24.9,515150.0],["2022-01-25",24.3,24.78,23.4,24.36,350250.0],["2022-01-26",24.9,24.96,23.16,23.46,292117.0],["2022-01-27",23.4,23.79,21.42,21.6,245833.0],["2022-01-28",21.66,22.08,20.46,21.96,259100.0],["2022-01-31",22.74,25.71,22.632,25.62,360817.0],["2022-02-01",25.32,26.46,24.84,26.28,187583.0],["2022-02-02",26.34,26.46,23.4,24.06,166800.0],["2022-02-03",23.52,23.64,22.5,22.68,326883.0],["2022-02-04",22.68,23.34,22.41,22.8,333133.0],["2022-02-07",22.62,22.92,22.05,22.32,307917.0],["2022-02-08",22.26,22.8,21.78,22.62,459150.0],["2022-02-09",23.04,24.3,22.62,24.24,713667.0],["2022-02-10",23.34,25.74,23.1,24.72,322833.0],["2022-02-11",24.3,24.84,22.92,24.0,650617.0],["2022-02-14",23.46,24.48,22.68,22.98,215700.0],["2022-02-15",23.4,25.26,23.22,25.2,200600.0],["2022-02-16",24.9,25.92,24.36,25.74,240617.0],["2022-02-17",25.38,25.92,24.33,24.54,259500.0],["2022-02-18",23.52,23.7,21.36,21.54,537600.0],["2022-02-22",21.12,21.27,20.34,20.52,266833.0],["2022-02-23",21.0,21.36,20.1,20.34,263550.0],["2022-02-24",18.78,20.7,18.24,20.7,478767.0],["2022-02-25",20.4,21.12,19.8,21.06,254383.0],["2022-02-28",20.64,20.88,19.56,20.04,310750.0],["2022-03-01",19.62,20.01,18.96,19.5,566917.0],["2022-03-02",19.44,19.44,18.15,18.36,258900.0],["2022-03-03",18.66,18.66,15.66,15.66,754550.0],["2022-03-04",15.54,16.08,14.4,15.3,399450.0],["2022-03-07",15.0,15.45,14.28,14.46,275667.0],["2022-03-08",14.46,15.48,14.04,14.7,269200.0],["2022-03-09",15.48,15.78,14.76,15.66,229333.0],["2022-03-10",14.28,14.82,14.07,14.52,345383.0],["2022-03-11",14.82,15.0,12.6,12.66,384400.0],["2022-03-14",11.1,11.1,8.64,9.18,1700800.0],["2022-03-15",8.94,10.44,8.34,8.64,2023867.0],["2022-03-16",11.46,16.44,10.92,15.48,6135933.0],["2022-03-17",14.82,14.97,12.0,12.24,2151500.0],["2022-03-18",13.44,20.58,13.08,18.96,5829067.0],["2022-03-21",18.0,19.44,15.48,15.6,2450583.0],["2022-03-22",18.06,19.14,16.92,16.98,2587717.0],["2022-03-23",16.56,19.98,15.72,17.34,1945167.0],["2022-03-24",17.22,17.4,15.966,16.98,1163550.0],["2022-03-25",15.9,16.26,15.0,15.18,1813500.0],["2022-03-28",16.08,16.86,14.7,15.42,802617.0],["2022-03-29",16.2,17.34,15.6,17.34,1633433.0],["2022-03-30",16.62,17.4,15.6,15.84,735733.0],["2022-03-31",15.84,15.84,14.52,14.52,585217.0],["2022-04-01",16.47,16.83,14.94,15.24,1026183.0],["2022-04-04",16.2,17.76,15.78,17.7,1115517.0],["2022-04-05",17.1,17.16,16.08,16.44,555400.0],["2022-04-06",15.96,17.1,15.18,17.1,975217.0],["2022-04-07",16.2,16.38,15.18,15.78,558033.0],["2022-04-08",16.62,16.62,15.18,15.36,762033.0],["2022-04-11",13.92,14.28,12.96,13.38,1375483.0],["2022-04-12",13.86,13.98,12.78,13.26,1296950.0],["2022-04-13",13.08,13.44,12.48,12.9,2502050.0],["2022-04-14",12.78,12.9,11.58,11.82,1121717.0],["2022-04-18",11.58,11.82,10.83,11.04,737483.0],["2022-04-19",10.86,11.04,10.32,10.98,981917.0],["2022-04-20",10.98,10.98,9.84,9.9,1048133.0],["2022-04-21",9.78,10.14,9.42,9.96,846900.0],["2022-04-22",9.6,9.72,9.18,9.36,1060300.0],["2022-04-25",8.76,9.3,8.64,9.12,1053667.0],["2022-04-26",9.3,9.36,8.88,9.18,849450.0],["2022-04-27",9.66,10.2,9.21,9.36,957600.0],["2022-04-28",9.54,9.66,9.18,9.42,841583.0],["2022-04-29",10.32,10.68,9.06,9.3,1269300.0],["2022-05-02",9.06,10.02,9.06,9.96,540050.0],["2022-05-03",9.96,10.56,9.78,10.32,767183.0],["2022-05-04",10.02,10.26,9.66,10.26,508483.0],["2022-05-05",9.6,10.44,9.18,10.44,764317.0],["2022-05-06",9.84,9.96,8.82,9.12,769600.0],["2022-05-09",8.64,8.76,7.8,8.64,950200.0],["2022-05-10",8.88,8.94,8.1,8.22,388433.0],["2022-05-11",8.34,8.52,7.44,7.86,786350.0],["2022-05-12",7.5,8.34,7.38,7.92,723283.0],["2022-05-13",8.19,8.46,7.86,8.16,600067.0],["2022-05-16",8.28,9.72,8.16,9.42,876033.0],["2022-05-17",9.96,10.32,9.3,9.6,569050.0],["2022-05-18",9.3,9.93,9.0,9.06,274583.0],["2022-05-19",9.0,9.78,8.94,9.0,958217.0],["2022-05-20",9.3,9.54,8.28,8.7,369150.0],["2022-05-23",9.0,9.42,8.52,9.36,911733.0],["2022-05-24",8.88,9.0,7.98,7.98,640200.0],["2022-05-25",8.64,8.64,7.92,8.16,715150.0],["2022-05-26",8.22,10.08,8.04,9.96,1275467.0],["2022-05-27",9.42,9.72,9.06,9.3,940633.0],["2022-05-31",9.9,10.14,9.18,9.3,1251500.0],["2022-06-01",9.54,9.78,8.82,9.06,690100.0],["2022-06-02",9.12,9.84,9.0,9.72,611700.0],["2022-06-03",9.54,9.84,9.21,9.6,294783.0],["2022-06-06",10.62,11.22,10.38,10.74,1609783.0],["2022-06-07",10.38,11.16,10.02,11.16,461967.0],["2022-06-08",11.7,12.48,11.52,12.12,1135167.0],["2022-06-09",11.4,11.58,10.68,10.74,671750.0],["2022-06-10",10.8,11.1,10.14,10.68,1550850.0],["2022-06-13",9.9,10.17,9.24,9.78,593167.0],["2022-06-14",10.14,10.62,9.54,10.02,581850.0],["2022-06-15",10.38,11.4,10.32,11.4,867700.0],["2022-06-16",10.44,11.16,10.2,11.16,507450.0],["2022-06-17",11.64,11.82,10.44,10.74,1624800.0],["2022-06-21",10.98,12.18,10.464,11.7,680250.0],["2022-06-22",11.34,12.63,11.28,11.64,583617.0],["2022-06-23",11.82,12.36,11.22,11.82,411333.0],["2022-06-24",12.06,12.66,11.76,12.3,342717.0],["2022-06-27",12.6,12.78,11.82,11.88,412950.0],["2022-06-28",12.0,12.0,11.1,11.52,641317.0],["2022-06-29",11.16,11.34,10.74,10.98,394383.0],["2022-06-30",10.68,10.74,9.6,10.74,669117.0],["2022-07-01",10.68,11.28,10.44,11.16,298583.0],["2022-07-05",10.5,10.98,9.66,10.74,727417.0],["2022-07-06",10.38,10.47,9.6,9.78,583133.0],["2022-07-07",10.02,10.29,9.3,10.14,720650.0],["2022-07-08",9.84,10.14,9.42,9.78,592800.0],["2022-07-11",9.36,9.54,8.94,9.0,488983.0],["2022-07-12",9.0,9.48,8.7,9.3,1005767.0],["2022-07-13",9.0,9.66,8.94,9.36,457650.0],["2022-07-14",9.36,9.42,8.4,9.3,600117.0],["2022-07-15",8.94,9.48,8.64,9.42,343183.0],["2022-07-18",9.54,10.02,9.3,9.42,424567.0],["2022-07-19",9.48,9.6,9.12,9.42,438850.0],["2022-07-20",9.3,9.45,8.52,8.76,876300.0],["2022-07-21",8.7,8.94,8.46,8.58,573300.0],["2022-07-22",8.52,8.538,7.98,8.46,871067.0],["2022-07-25",8.28,8.46,8.04,8.34,217800.0],["2022-07-26",8.46,8.46,7.92,8.1,551383.0],["2022-07-27",8.1,8.28,7.74,8.16,791000.0],["2022-07-28",8.1,8.22,7.68,7.98,465817.0],["2022-07-29",7.68,7.74,7.5,7.5,330217.0],["2022-08-01",7.53,7.62,7.2,7.26,2839183.0],["2022-08-02",7.02,7.98,6.96,7.8,491500.0],["2022-08-03",7.74,8.34,7.62,8.16,377433.0],["2022-08-04",8.46,8.7,7.86,8.04,533633.0],["2022-08-05",7.8,7.98,7.56,7.86,257283.0],["2022-08-08",7.92,8.28,7.74,7.92,169967.0],["2022-08-09",8.04,8.04,7.62,7.74,125450.0],["2022-08-10",7.74,8.13,7.5,8.04,256033.0],["2022-08-11",8.22,8.76,8.106,8.28,430800.0],["2022-08-12",7.98,8.4,7.89,8.34,205617.0],["2022-08-15",8.28,8.58,8.04,8.58,217983.0],["2022-08-16",8.34,8.34,7.86,7.92,196633.0],["2022-08-17",7.86,7.92,7.53,7.56,156700.0],["2022-08-18",7.56,7.68,7.26,7.62,253067.0],["2022-08-19",7.38,7.56,7.26,7.38,175233.0],["2022-08-22",7.32,7.53,7.14,7.2,229417.0],["2022-08-23",7.14,7.74,7.14,7.74,262900.0],["2022-08-24",7.5,8.4,7.5,8.28,411617.0],["2022-08-25",8.46,9.45,8.28,9.24,1109617.0],["2022-08-26",9.9,9.9,8.46,8.46,687383.0],["2022-08-29",8.4,8.988,8.34,8.64,371467.0],["2022-08-30",8.7,8.82,7.74,7.86,404583.0],["2022-08-31",7.92,8.22,7.65,7.74,1047750.0],["2022-09-01",7.71,7.98,7.5,7.92,213167.0],["2022-09-02",7.86,7.98,7.626,7.92,197417.0],["2022-09-06",7.68,7.854,7.38,7.5,328083.0],["2022-09-07",7.5,7.74,7.32,7.74,339150.0],["2022-09-08",7.56,7.74,7.38,7.56,240717.0],["2022-09-09",7.8,8.04,7.44,7.44,162650.0],["2022-09-12",7.5,7.74,7.44,7.68,91467.0],["2022-09-13",7.44,7.65,7.206,7.5,288167.0],["2022-09-14",7.56,7.62,7.32,7.44,175000.0],["2022-09-15",7.44,7.47,7.08,7.14,483483.0],["2022-09-16",7.08,7.14,6.66,6.72,659833.0],["2022-09-19",6.6,6.96,6.48,6.84,335000.0],["2022-09-20",6.84,7.08,6.51,6.66,285700.0],["2022-09-21",6.6,6.99,6.54,6.78,279283.0],["2022-09-22",6.96,7.08,6.66,6.9,212500.0],["2022-09-23",6.78,6.84,6.42,6.78,333383.0],["2022-09-26",6.96,7.32,6.84,7.02,309400.0],["2022-09-27",7.2,7.26,6.78,7.08,183483.0],["2022-09-28",6.78,7.02,6.54,6.96,132150.0],["2022-09-29",6.6,6.84,6.3,6.36,246083.0],["2022-09-30",6.3,6.57,6.12,6.36,160567.0],["2022-10-03",6.54,6.66,6.18,6.54,76400.0],["2022-10-04",6.66,7.74,6.66,7.5,472383.0],["2022-10-05",7.56,7.68,7.26,7.5,135800.0],["2022-10-06",7.38,7.56,7.26,7.38,60050.0],["2022-10-07",7.2,7.23,6.66,6.9,149000.0],["2022-10-10",6.54,6.78,6.48,6.66,150300.0],["2022-10-11",6.54,6.66,6.24,6.3,207667.0],["2022-10-12",6.24,6.6,6.24,6.48,157317.0],["2022-10-13",6.36,6.81,6.06,6.6,184650.0],["2022-10-14",6.84,6.84,6.36,6.6,276467.0],["2022-10-17",6.72,7.08,6.6,6.66,205167.0],["2022-10-18",6.9,7.08,6.36,6.36,137217.0],["2022-10-19",6.42,6.54,6.12,6.36,279883.0],["2022-10-20",6.24,7.2,6.24,6.66,494150.0],["2022-10-21",6.66,6.66,6.24,6.42,243817.0],["2022-10-24",6.06,6.3,5.808,6.12,528200.0],["2022-10-25",6.24,6.48,6.0,6.06,254333.0],["2022-10-26",6.0,6.72,6.0,6.42,251650.0],["2022-10-27",6.48,6.48,6.06,6.18,151317.0],["2022-10-28",6.06,6.3,5.88,6.0,367700.0],["2022-10-31",5.976,6.36,5.88,5.934,147200.0],["2022-11-01",6.24,6.48,5.91,5.946,305600.0],["2022-11-02",6.12,6.3,5.88,5.922,432333.0],["2022-11-03",5.7,6.24,5.7,5.82,350700.0],["2022-11-04",6.54,6.54,5.856,6.06,515067.0],["2022-11-07",6.18,6.48,6.0,6.06,235817.0],["2022-11-08",6.06,6.12,5.73,5.766,348533.0],["2022-11-09",5.73,5.85,5.34,5.424,395550.0],["2022-11-10",5.67,6.12,5.67,5.898,357450.0],["2022-11-11",6.06,6.36,6.0,6.0,615533.0],["2022-11-14",6.12,6.3,5.94,6.12,423767.0],["2022-11-15",6.66,8.4,6.36,7.62,2012350.0],["2022-11-16",7.74,8.1,7.56,7.92,649317.0],["2022-11-17",7.5,8.4,7.32,8.16,546750.0],["2022-11-18",7.92,7.98,7.386,7.5,322350.0],["2022-11-21",7.2,7.554,6.12,6.24,506417.0],["2022-11-22",6.3,6.54,6.18,6.24,1249000.0],["2022-11-23",6.3,6.42,6.06,6.12,264117.0],["2022-11-25",6.06,6.24,6.0,6.0,159700.0],["2022-11-28",6.06,6.45,5.4,5.442,1748683.0],["2022-11-29",6.09,7.02,5.976,6.3,1139100.0],["2022-11-30",7.2,7.44,5.82,6.36,3362867.0],["2022-12-01",6.3,6.42,5.958,6.12,797483.0],["2022-12-02",6.12,8.25,6.0,8.16,4096800.0],["2022-12-05",9.66,10.02,7.77,8.1,4330033.0],["2022-12-06",8.04,9.06,7.5,8.64,1527083.0],["2022-12-07",7.92,8.28,7.68,7.8,1009250.0],["2022-12-08",8.34,9.54,7.56,7.92,3547417.0],["2022-12-09",8.46,8.58,7.8,7.92,6396567.0],["2022-12-12",7.68,7.74,6.9,7.56,1359767.0],["2022-12-13",8.16,8.16,7.56,7.74,1069550.0],["2022-12-14",7.62,8.88,7.5,8.64,1783400.0],["2022-12-15",8.34,8.76,7.86,7.92,555733.0],["2022-12-16",8.04,8.46,7.74,8.34,606300.0],["2022-12-19",8.22,8.52,7.86,8.52,628450.0],["2022-12-20",8.16,8.76,7.806,8.76,891333.0],["2022-12-21",8.7,9.24,8.28,9.18,570433.0],["2022-12-22",9.18,9.18,8.34,8.64,650050.0],["2022-12-23",8.58,8.7,8.16,8.4,425900.0],["2022-12-27",8.58,8.64,7.86,8.22,389867.0],["2022-12-28",8.1,8.28,7.5,7.98,498350.0],["2022-12-29",7.92,8.4,7.68,8.28,399733.0],["2022-12-30",7.62,8.07,7.62,7.8,426017.0],["2023-01-03",8.04,8.58,8.04,8.4,457533.0],["2023-01-04",8.94,10.5,8.58,10.2,1459617.0],["2023-01-05",9.66,10.86,9.06,10.8,1528633.0],["2023-01-06",10.44,11.22,9.9,11.16,1039750.0],["2023-01-09",11.34,11.49,10.35,10.56,1362917.0],["2023-01-10",10.8,10.92,10.08,10.74,492600.0],["2023-01-11",10.5,10.71,10.2,10.68,433533.0],["2023-01-12",10.38,10.5,9.6,10.38,801017.0],["2023-01-13",10.32,10.92,10.2,10.56,779167.0],["2023-01-17",10.26,10.26,9.78,9.96,532217.0],["2023-01-18",9.96,10.2,9.36,9.54,685433.0],["2023-01-19",9.42,9.72,9.3,9.48,320717.0],["2023-01-20",9.66,10.26,9.39,10.08,426450.0],["2023-01-23",10.14,10.5,10.14,10.32,265283.0],["2023-01-24",10.29,10.32,9.96,10.08,196117.0],["2023-01-25",9.9,9.9,9.54,9.78,264050.0],["2023-01-26",10.14,10.8,9.78,10.74,551917.0],["2023-01-27",10.74,11.07,10.2,10.86,654783.0],["2023-01-30",10.2,10.32,9.75,9.84,563733.0],["2023-01-31",9.72,10.2,9.6,9.78,401300.0],["2023-02-01",9.96,10.26,9.6,10.08,551967.0],["2023-02-02",10.14,10.26,9.63,9.72,708600.0],["2023-02-03",9.36,9.66,9.06,9.06,542900.0],["2023-02-06",8.64,8.82,8.46,8.52,574467.0],["2023-02-07",8.88,11.4,8.7,11.22,4100817.0],["2023-02-08",12.54,12.66,10.2,11.28,3405117.0],["2023-02-09",11.1,12.3,11.1,11.88,3513900.0],["2023-02-10",10.86,11.394,10.5,10.56,1224167.0],["2023-02-13",11.04,11.82,10.68,11.1,1307117.0],["2023-02-14",10.92,10.98,10.14,10.74,1263117.0],["2023-02-15",10.5,10.86,10.32,10.8,673817.0],["2023-02-16",10.68,11.58,10.53,11.34,1062333.0],["2023-02-17",10.98,10.98,10.2,10.26,732250.0],["2023-02-21",10.14,10.14,9.36,9.36,1059333.0],["2023-02-22",9.84,9.9,9.3,9.3,764800.0],["2023-02-23",9.6,9.66,9.15,9.24,573900.0],["2023-02-24",9.0,9.06,8.64,8.88,638217.0],["2023-02-27",9.12,9.24,8.88,8.94,447983.0],["2023-02-28",8.94,9.0,8.58,8.58,277733.0],["2023-03-01",9.12,9.21,8.76,8.82,496100.0],["2023-03-02",8.7,9.42,8.58,9.36,439483.0],["2023-03-03",9.42,9.78,9.3,9.66,568650.0],["2023-03-06",9.66,9.66,9.06,9.18,394017.0],["2023-03-07",8.94,9.06,8.4,8.46,1029917.0],["2023-03-08",8.4,8.46,8.112,8.46,422383.0],["2023-03-09",8.28,8.34,7.86,7.92,431700.0],["2023-03-10",7.86,7.98,7.5,7.68,606133.0],["2023-03-13",7.74,8.22,7.68,7.92,456917.0],["2023-03-14",7.68,7.83,7.35,7.5,630883.0],["2023-03-15",7.32,7.44,6.84,6.9,731683.0],["2023-03-16",6.9,7.14,6.72,6.96,746483.0],["2023-03-17",7.32,7.44,7.08,7.08,1624933.0],["2023-03-20",6.96,7.08,6.72,6.78,212517.0],["2023-03-21",7.02,7.32,6.84,7.14,508733.0],["2023-03-22",7.44,7.98,7.2,7.44,689417.0],["2023-03-23",7.74,7.86,7.44,7.44,613017.0],["2023-03-24",7.44,7.56,7.2,7.38,308700.0],["2023-03-27",7.26,7.26,6.84,6.9,423150.0],["2023-03-28",7.14,7.62,7.14,7.56,639600.0],["2023-03-29",7.56,7.74,7.332,7.56,525200.0],["2023-03-30",7.68,7.92,7.56,7.8,676783.0],["2023-03-31",7.8,7.92,7.62,7.62,664517.0],["2023-04-03",7.56,7.86,7.56,7.86,648083.0],["2023-04-04",7.68,7.8,7.44,7.62,343233.0],["2023-04-05",7.5,7.56,7.14,7.26,315833.0],["2023-04-06",7.38,7.77,7.35,7.68,179533.0],["2023-04-10",7.62,7.74,7.44,7.74,201633.0],["2023-04-11",7.92,8.1,7.5,7.56,306717.0],["2023-04-12",7.5,7.62,7.02,7.14,460617.0],["2023-04-13",7.86,8.13,7.08,7.26,2115317.0],["2023-04-14",7.2,7.32,7.08,7.2,328483.0],["2023-04-17",7.26,7.38,7.08,7.2,615133.0],["2023-04-18",7.14,7.26,7.08,7.2,267200.0],["2023-04-19",7.14,7.2,6.96,7.08,238550.0],["2023-04-20",7.08,7.08,6.78,6.9,360533.0],["2023-04-21",6.84,7.02,6.666,6.96,372283.0],["2023-04-24",6.96,6.96,6.66,6.72,436567.0],["2023-04-25",6.6,6.72,6.42,6.48,350517.0],["2023-04-26",6.66,6.69,6.3,6.54,408517.0],["2023-04-27",6.48,6.6,6.24,6.42,405250.0],["2023-04-28",6.48,6.78,6.27,6.6,318683.0],["2023-05-01",6.66,6.894,6.6,6.66,227917.0],["2023-05-02",6.78,6.78,6.3,6.3,263233.0],["2023-05-03",6.42,6.48,6.12,6.24,337733.0],["2023-05-04",6.24,6.48,6.18,6.18,334317.0],["2023-05-05",6.3,6.48,6.12,6.24,488750.0],["2023-05-08",6.24,6.3,6.0,6.3,404633.0],["2023-05-09",6.12,6.24,6.06,6.12,161817.0],["2023-05-10",6.06,6.12,5.718,5.94,702617.0],["2023-05-11",5.898,6.12,5.868,6.06,283967.0],["2023-05-12",6.18,6.42,5.76,5.832,564967.0],["2023-05-15",6.06,6.3,6.06,6.24,249050.0],["2023-05-16",6.24,6.3,5.88,5.946,387883.0],["2023-05-17",5.94,6.12,5.88,6.12,178150.0],["2023-05-18",6.24,6.24,5.76,5.97,469167.0],["2023-05-19",6.0,6.12,5.406,5.634,1046767.0],["2023-05-22",5.64,6.24,5.64,6.24,504433.0],["2023-05-23",6.18,6.24,5.928,6.12,501767.0],["2023-05-24",6.3,6.48,5.472,6.36,1952183.0],["2023-05-25",6.24,6.33,6.0,6.0,210500.0],["2023-05-26",6.06,6.36,5.766,6.18,621417.0],["2023-05-30",6.18,6.36,5.838,6.12,919400.0],["2023-05-31",6.0,6.12,5.808,6.0,775633.0],["2023-06-01",5.97,6.42,5.868,6.18,715400.0],["2023-06-02",6.36,6.42,6.18,6.3,484700.0],["2023-06-05",6.27,6.33,6.18,6.24,229317.0],["2023-06-06",6.3,6.6,6.0,6.3,562950.0],["2023-06-07",6.42,6.42,6.18,6.3,296267.0],["2023-06-08",6.24,6.54,6.21,6.48,282083.0],["2023-06-09",6.54,6.9,6.45,6.6,368450.0],["2023-06-12",6.72,6.726,6.36,6.42,173467.0],["2023-06-13",6.6,7.02,6.54,6.84,435333.0],["2023-06-14",6.78,6.96,6.6,6.72,513100.0],["2023-06-15",6.96,7.08,6.72,6.96,640167.0],["2023-06-16",6.9,6.9,6.54,6.84,705483.0],["2023-06-20",6.6,6.6,6.18,6.24,627600.0],["2023-06-21",6.18,6.48,6.12,6.3,493250.0],["2023-06-22",6.3,6.714,6.12,6.54,467383.0],["2023-06-23",6.36,6.42,6.18,6.24,350467.0],["2023-06-26",6.3,6.48,6.18,6.36,483350.0],["2023-06-27",6.48,6.9,6.24,6.9,385950.0],["2023-06-28",6.9,6.9,6.48,6.72,505067.0],["2023-06-29",6.54,6.78,6.48,6.72,580400.0],["2023-06-30",6.72,6.87,6.36,6.78,534817.0],["2023-07-03",6.84,7.14,6.75,7.14,452183.0],["2023-07-05",6.84,7.08,6.72,6.84,264833.0],["2023-07-06",6.72,6.84,6.36,6.42,435733.0],["2023-07-07",6.42,6.9,6.42,6.6,262550.0],["2023-07-10",6.6,6.87,6.54,6.78,276400.0],["2023-07-11",6.84,6.9,6.66,6.66,186583.0],["2023-07-12",6.78,7.08,6.6,6.78,563033.0],["2023-07-13",7.02,7.38,6.96,7.2,889883.0],["2023-07-14",7.08,7.17,6.48,6.9,348150.0],["2023-07-17",6.96,7.14,6.72,7.02,250517.0],["2023-07-18",6.96,6.99,6.6,6.72,281183.0],["2023-07-19",6.9,7.08,6.72,6.84,256917.0],["2023-07-20",6.78,6.78,6.51,6.6,172033.0],["2023-07-21",6.72,6.774,6.42,6.42,209300.0],["2023-07-24",6.54,6.84,6.42,6.6,222317.0],["2023-07-25",6.78,7.08,6.6,6.66,493633.0],["2023-07-26",6.6,6.99,6.6,6.78,184183.0],["2023-07-27",6.84,7.05,6.66,6.78,309283.0],["2023-07-28",7.02,7.26,6.96,7.14,1000400.0],["2023-07-31",7.2,7.5,7.08,7.44,613850.0],["2023-08-01",7.26,7.38,7.08,7.32,263717.0],["2023-08-02",7.02,7.08,6.78,6.9,303967.0],["2023-08-03",6.96,7.14,6.9,7.14,297300.0],["2023-08-04",6.96,7.2,6.96,7.02,255550.0],["2023-08-07",6.96,7.2,6.96,7.14,422600.0],["2023-08-08",6.96,7.02,6.78,7.02,247400.0],["2023-08-09",7.08,7.08,6.78,6.78,242850.0],["2023-08-10",6.84,7.2,6.81,6.9,298117.0],["2023-08-11",6.72,6.834,6.54,6.6,293017.0],["2023-08-14",6.72,6.81,6.546,6.66,474750.0],["2023-08-15",6.6,6.72,6.51,6.72,279550.0],["2023-08-16",6.72,6.72,6.54,6.6,294050.0],["2023-08-17",6.72,6.96,6.66,6.78,492183.0],["2023-08-18",6.54,6.63,6.42,6.6,456517.0],["2023-08-21",6.54,6.78,6.48,6.66,456717.0],["2023-08-22",6.66,6.75,6.48,6.54,539150.0],["2023-08-23",6.0,6.354,5.88,5.928,1443817.0],["2023-08-24",5.958,6.18,5.94,6.0,349133.0],["2023-08-25",5.94,5.964,5.52,5.7,846850.0],["2023-08-28",5.88,6.054,5.784,5.886,808600.0],["2023-08-29",6.0,6.36,5.976,6.24,460283.0],["2023-08-30",6.18,6.36,6.18,6.36,144550.0],["2023-08-31",6.24,6.24,6.06,6.06,141350.0],["2023-09-01",6.12,6.48,6.06,6.36,381050.0],["2023-09-05",6.24,6.36,6.18,6.24,195700.0],["2023-09-06",6.24,6.42,6.12,6.24,375350.0],["2023-09-07",6.12,6.24,6.0,6.12,323550.0],["2023-09-08",6.06,6.24,6.06,6.12,385833.0],["2023-09-11",6.18,6.36,5.82,6.06,315883.0],["2023-09-12",6.12,6.24,5.94,6.18,328500.0],["2023-09-13",6.06,6.18,5.898,5.916,277967.0],["2023-09-14",5.94,6.3,5.94,6.12,319683.0],["2023-09-15",6.24,6.3,6.0,6.3,2531600.0],["2023-09-18",5.94,6.15,5.76,6.12,977567.0],["2023-09-19",5.94,6.18,5.88,5.934,512333.0],["2023-09-20",5.76,6.18,5.76,6.06,270317.0],["2023-09-21",6.0,6.12,5.832,5.88,535817.0],["2023-09-22",6.06,6.06,5.796,5.898,551117.0],["2023-09-25",5.88,6.12,5.826,6.06,417800.0],["2023-09-26",5.976,6.72,5.976,6.66,917967.0],["2023-09-27",6.42,6.84,6.3,6.72,822350.0],["2023-09-28",6.6,6.6,6.18,6.24,277500.0],["2023-09-29",6.3,6.48,6.18,6.24,223200.0],["2023-10-02",6.18,6.27,6.12,6.18,60250.0],["2023-10-03",6.18,6.24,6.0,6.18,160717.0],["2023-10-04",6.18,6.18,6.0,6.0,97867.0],["2023-10-05",6.06,6.06,5.826,5.988,322083.0],["2023-10-06",5.952,6.24,5.88,6.0,113067.0],["2023-10-09",6.0,6.18,6.0,6.18,87883.0],["2023-10-10",6.18,6.3,6.12,6.18,219867.0],["2023-10-11",6.18,6.36,6.12,6.18,134183.0],["2023-10-12",6.18,6.3,6.0,6.3,215767.0],["2023-10-13",6.18,6.24,6.06,6.06,88667.0],["2023-10-16",6.06,6.21,6.06,6.18,76700.0],["2023-10-17",6.12,6.18,6.06,6.06,80933.0],["2023-10-18",6.12,6.18,6.0,6.06,157733.0],["2023-10-19",6.0,6.18,5.994,6.18,109333.0],["2023-10-20",5.994,6.18,5.994,6.12,118183.0],["2023-10-23",6.0,6.24,6.0,6.24,94300.0],["2023-10-24",6.06,6.36,6.06,6.3,234500.0],["2023-10-25",6.18,6.24,6.18,6.24,83483.0],["2023-10-26",6.24,6.24,6.0,6.12,264650.0],["2023-10-27",6.0,6.18,6.0,6.12,233467.0],["2023-10-30",6.12,6.18,5.616,5.94,897700.0],["2023-10-31",5.904,6.06,5.778,5.946,319233.0],["2023-11-01",5.886,5.994,5.82,5.88,221567.0],["2023-11-02",5.88,6.168,5.88,6.0,116617.0],["2023-11-03",6.0,6.24,6.0,6.12,284600.0],["2023-11-06",6.18,6.24,6.0,6.24,432417.0],["2023-11-07",6.12,6.24,6.06,6.18,413000.0],["2023-11-08",6.18,6.18,6.06,6.18,1165400.0],["2023-11-09",6.18,6.18,5.958,6.12,149767.0],["2023-11-10",6.12,6.15,6.0,6.06,1406217.0],["2023-11-13",6.12,6.24,5.904,6.0,346817.0],["2023-11-14",6.18,6.24,6.06,6.06,433733.0],["2023-11-15",6.06,6.18,6.0,6.0,438583.0],["2023-11-16",5.94,6.06,5.94,6.06,777467.0],["2023-11-17",6.06,6.15,6.0,6.0,106333.0],["2023-11-20",5.94,6.12,5.94,6.06,264783.0],["2023-11-21",6.06,6.12,5.982,6.06,217200.0],["2023-11-22",6.06,6.12,5.97,6.06,264117.0],["2023-11-24",6.0,6.12,5.97,6.06,277717.0],["2023-11-27",6.0,6.12,6.0,6.06,246183.0],["2023-11-28",6.12,6.18,6.0,6.18,300400.0],["2023-11-29",6.0,6.12,5.508,5.508,818183.0],["2023-11-30",5.574,5.574,3.906,4.398,4264950.0],["2023-12-01",4.62,5.16,4.326,5.124,1714150.0],["2023-12-04",4.89,5.58,4.89,5.562,817500.0],["2023-12-05",5.58,5.934,5.49,5.802,673333.0],["2023-12-06",5.82,6.0,5.532,5.796,794400.0],["2023-12-07",5.82,6.03,5.772,6.0,976917.0],["2023-12-08",5.94,6.06,5.82,6.0,891350.0],["2023-12-11",5.94,6.06,5.88,5.94,1710017.0],["2023-12-12",5.91,6.0,5.526,5.628,1988250.0],["2023-12-13",5.58,6.0,5.454,5.952,1336883.0],["2023-12-14",5.88,6.0,5.82,5.94,500667.0],["2023-12-15",5.82,5.898,5.58,5.67,499383.0],["2023-12-18",5.58,5.94,5.58,5.736,829967.0],["2023-12-19",5.712,5.958,5.7,5.862,444983.0],["2023-12-20",5.76,5.85,5.49,5.52,323100.0],["2023-12-21",5.58,5.874,5.466,5.796,300217.0],["2023-12-22",5.64,5.778,5.586,5.682,282417.0],["2023-12-26",5.586,5.94,5.586,5.88,625050.0],["2023-12-27",5.826,5.94,5.604,5.604,524233.0],["2023-12-28",5.574,5.82,5.574,5.682,298950.0],["2023-12-29",5.862,5.862,5.598,5.616,107067.0],["2024-01-02",5.64,5.742,5.334,5.334,393333.0],["2024-01-03",5.364,5.454,5.34,5.37,318733.0],["2024-01-04",5.334,5.376,5.16,5.274,723967.0],["2024-01-05",5.04,5.196,5.04,5.1,254317.0],["2024-01-08",4.92,5.412,4.92,5.268,1481050.0],["2024-01-09",5.202,5.382,5.118,5.22,572033.0],["2024-01-10",5.19,5.34,5.112,5.16,504750.0],["2024-01-11",5.148,5.4,5.118,5.244,585767.0],["2024-01-12",5.16,5.46,5.13,5.238,711450.0],["2024-01-16",5.166,5.214,4.8,4.8,1019717.0],["2024-01-17",4.686,4.854,4.62,4.74,561000.0],["2024-01-18",4.65,5.04,4.65,4.92,609200.0],["2024-01-19",4.824,5.01,4.704,4.848,371717.0],["2024-01-22",4.65,4.98,4.65,4.77,675033.0],["2024-01-23",5.04,5.082,4.866,4.992,700633.0],["2024-01-24",5.1,5.154,4.992,5.064,571833.0],["2024-01-25",5.052,5.16,5.052,5.124,527283.0],["2024-01-26",5.094,5.178,5.04,5.106,221300.0],["2024-01-29",5.04,5.04,4.686,4.74,170800.0],["2024-01-30",4.74,4.806,4.35,4.464,374683.0],["2024-01-31",4.404,4.842,4.38,4.674,593367.0],["2024-02-01",4.53,4.8,4.53,4.68,195867.0],["2024-02-02",4.626,4.656,4.524,4.62,79650.0],["2024-02-05",4.47,4.614,4.212,4.26,111750.0],["2024-02-06",4.542,4.668,4.44,4.56,260933.0],["2024-02-07",4.56,4.56,4.26,4.416,315000.0],["2024-02-08",4.362,4.428,4.266,4.332,101100.0],["2024-02-09",4.386,4.398,4.206,4.398,78783.0],["2024-02-12",4.494,4.596,4.398,4.482,101667.0],["2024-02-13",4.476,4.476,4.206,4.29,42250.0],["2024-02-14",4.5,4.5,4.26,4.38,106800.0],["2024-02-15",4.32,4.716,4.32,4.632,263850.0],["2024-02-16",4.56,4.74,4.56,4.638,61933.0],["2024-02-20",4.26,4.638,4.26,4.638,109917.0],["2024-02-21",4.572,4.578,4.5,4.536,57883.0],["2024-02-22",4.542,4.59,4.422,4.524,65517.0],["2024-02-23",4.56,4.62,4.5,4.614,99883.0],["2024-02-26",4.62,5.064,4.56,4.92,299633.0],["2024-02-27",4.824,4.914,4.746,4.89,177167.0],["2024-02-28",4.95,4.95,4.68,4.71,79750.0],["2024-02-29",4.746,4.962,4.68,4.794,236083.0],["2024-03-01",4.794,5.28,4.698,4.74,385050.0],["2024-03-04",4.86,4.86,4.572,4.662,106033.0],["2024-03-05",4.5,4.656,4.326,4.374,94717.0],["2024-03-06",4.41,4.626,4.41,4.5,75183.0],["2024-03-07",4.554,4.62,4.44,4.56,113950.0],["2024-03-08",4.32,4.62,4.32,4.512,76200.0],["2024-03-11",4.53,4.74,4.512,4.56,191367.0],["2024-03-12",4.74,4.83,4.56,4.704,240683.0],["2024-03-13",4.572,4.74,4.536,4.56,149167.0],["2024-03-14",4.596,4.614,4.392,4.44,119217.0],["2024-03-15",4.464,4.74,4.464,4.74,97283.0],["2024-03-18",4.602,4.71,4.53,4.554,143300.0],["2024-03-19",4.482,4.59,4.41,4.44,111817.0],["2024-03-20",4.44,4.554,4.392,4.482,111567.0],["2024-03-21",4.446,4.5,4.38,4.398,301600.0],["2024-03-22",4.44,4.458,4.152,4.26,272650.0],["2024-03-25",4.29,4.29,4.152,4.278,225350.0],["2024-03-26",4.284,4.44,4.152,4.194,321433.0],["2024-03-27",4.128,4.23,4.128,4.2,171050.0],["2024-03-28",4.236,4.236,4.05,4.104,309117.0],["2024-04-01",4.14,4.272,4.134,4.26,134400.0],["2024-04-02",4.248,4.494,4.2,4.38,324750.0],["2024-04-03",4.428,4.59,4.344,4.59,533383.0],["2024-04-04",4.536,4.536,4.41,4.416,136817.0],["2024-04-05",4.35,4.398,4.206,4.206,72917.0],["2024-04-08",4.284,4.338,4.26,4.278,26217.0],["2024-04-09",4.26,4.356,4.206,4.302,87233.0],["2024-04-10",4.314,4.368,4.17,4.29,145367.0],["2024-04-11",4.332,4.356,4.26,4.32,191800.0],["2024-04-12",4.23,4.278,4.182,4.2,74167.0],["2024-04-15",4.2,4.2,4.02,4.026,108067.0],["2024-04-16",4.02,4.02,3.84,3.84,336350.0],["2024-04-17",3.984,4.068,3.846,3.948,242983.0],["2024-04-18",3.936,4.14,3.9,4.05,258933.0],["2024-04-19",3.87,4.05,3.66,3.708,225700.0],["2024-04-22",3.69,3.828,3.63,3.63,269767.0],["2024-04-23",3.702,3.828,3.69,3.822,148483.0],["2024-04-24",3.876,4.05,3.84,4.02,229117.0],["2024-04-25",3.786,3.942,3.786,3.9,85500.0],["2024-04-26",4.032,4.062,3.918,3.96,71083.0],["2024-04-29",3.912,4.164,3.9,4.11,217117.0],["2024-04-30",4.074,4.11,3.99,4.074,103667.0],["2024-05-01",4.11,4.11,3.804,3.966,114550.0],["2024-05-02",4.122,4.14,3.936,3.96,554967.0],["2024-05-03",4.14,4.158,3.99,4.068,261933.0],["2024-05-06",4.14,4.14,3.864,3.966,202183.0],["2024-05-07",3.918,3.972,3.894,3.924,173600.0],["2024-05-08",4.014,4.032,3.9,3.93,178000.0],["2024-05-09",4.02,4.056,3.84,4.026,224383.0],["2024-05-10",3.97,4.01,3.711,3.88,316900.0],["2024-05-13",3.9,3.95,3.62,3.64,903700.0],["2024-05-14",3.79,3.95,3.761,3.92,846500.0],["2024-05-15",3.84,3.92,3.67,3.7,646500.0],["2024-05-16",3.76,3.95,3.7,3.92,569700.0],["2024-05-17",3.99,4.347,3.95,4.25,1147400.0],["2024-05-20",4.19,4.19,4.0,4.05,847700.0],["2024-05-21",4.03,4.03,3.85,3.93,549300.0],["2024-05-22",3.89,3.91,3.7,3.85,731900.0],["2024-05-23",3.78,3.84,3.62,3.63,574600.0],["2024-05-24",3.62,3.63,3.3,3.49,867700.0],["2024-05-28",3.45,3.53,3.35,3.36,518600.0],["2024-05-29",3.3,3.39,3.22,3.3,508700.0],["2024-05-30",3.31,3.37,3.28,3.34,484100.0],["2024-05-31",3.29,3.32,3.12,3.26,1826400.0],["2024-06-03",3.26,3.3,3.2,3.25,308700.0],["2024-06-04",3.24,3.31,3.205,3.22,288200.0],["2024-06-05",3.24,3.33,3.2,3.3,284300.0],["2024-06-06",3.27,3.54,3.22,3.46,547600.0],["2024-06-07",3.4,3.46,3.34,3.39,504600.0],["2024-06-10",3.39,3.45,3.35,3.41,227100.0],["2024-06-11",3.43,3.43,3.17,3.18,509000.0],["2024-06-12",3.35,3.35,3.011,3.1,641000.0],["2024-06-13",3.06,3.1,3.0,3.03,473700.0],["2024-06-14",3.0,3.015,2.95,3.0,275300.0],["2024-06-17",2.96,2.99,2.89,2.96,547000.0],["2024-06-18",2.93,2.98,2.79,2.92,847300.0],["2024-06-20",2.89,2.96,2.83,2.83,393400.0],["2024-06-21",2.85,2.94,2.811,2.85,224200.0],["2024-06-24",2.88,2.925,2.85,2.91,258200.0],["2024-06-25",2.9,2.9,2.8,2.85,257200.0],["2024-06-26",2.85,2.852,2.72,2.83,339400.0],["2024-06-27",2.84,2.84,2.59,2.59,409700.0],["2024-06-28",2.66,2.785,2.55,2.73,311100.0],["2024-07-01",2.72,2.755,2.645,2.73,387700.0],["2024-07-02",2.72,2.73,2.65,2.73,364600.0],["2024-07-03",2.8,3.15,2.78,3.02,1280800.0],["2024-07-05",3.02,3.24,3.02,3.2,759200.0],["2024-07-08",3.21,3.21,3.04,3.08,293700.0],["2024-07-09",3.04,3.225,3.04,3.21,287500.0],["2024-07-10",3.23,3.245,3.105,3.13,207500.0],["2024-07-11",3.18,3.405,3.18,3.31,581300.0],["2024-07-12",3.41,3.41,3.09,3.09,311100.0],["2024-07-15",3.09,3.13,2.96,3.12,306200.0],["2024-07-16",3.08,3.26,3.033,3.22,477800.0],["2024-07-17",3.21,3.24,3.11,3.21,212700.0],["2024-07-18",3.24,3.285,2.983,3.06,257400.0],["2024-07-19",3.29,3.39,3.18,3.34,1102200.0],["2024-07-22",3.35,3.36,3.24,3.27,341400.0],["2024-07-23",3.27,3.31,3.25,3.31,182400.0],["2024-07-24",3.32,3.33,3.26,3.3,264300.0],["2024-07-25",3.27,3.29,3.18,3.19,343400.0],["2024-07-26",3.2,3.21,3.115,3.18,323800.0],["2024-07-29",3.18,3.29,3.18,3.25,328100.0],["2024-07-30",3.27,3.31,3.22,3.26,259500.0],["2024-07-31",3.29,3.335,3.235,3.3,187900.0],["2024-08-01",3.3,3.3,3.16,3.17,107500.0],["2024-08-02",3.16,3.22,3.1,3.21,271300.0],["2024-08-05",3.05,3.16,3.012,3.15,230700.0],["2024-08-06",3.13,3.24,3.13,3.19,317300.0],["2024-08-07",3.21,3.21,3.09,3.13,175100.0],["2024-08-08",3.15,3.19,3.09,3.18,168800.0],["2024-08-09",3.18,3.18,3.08,3.12,99700.0],["2024-08-12",3.12,3.155,3.075,3.09,134100.0],["2024-08-13",3.08,3.14,3.05,3.11,173900.0],["2024-08-14",3.11,3.12,3.05,3.07,164800.0],["2024-08-15",3.09,3.11,3.05,3.06,170800.0],["2024-08-16",3.07,3.11,3.06,3.08,178400.0],["2024-08-19",3.06,3.19,3.06,3.14,202300.0],["2024-08-20",3.11,3.135,3.08,3.08,140500.0],["2024-08-21",3.09,3.11,3.05,3.11,240300.0],["2024-08-22",3.05,3.11,3.05,3.08,165300.0],["2024-08-23",3.12,3.2,3.03,3.12,482900.0],["2024-08-26",3.14,3.37,3.1,3.32,451300.0],["2024-08-27",3.34,3.34,3.155,3.25,117800.0],["2024-08-28",3.26,3.32,3.18,3.2,195200.0],["2024-08-29",3.2,3.31,3.18,3.26,327100.0],["2024-08-30",3.25,3.35,3.21,3.31,204700.0],["2024-09-03",3.27,3.28,3.155,3.2,101400.0],["2024-09-04",3.22,3.38,3.205,3.36,169900.0],["2024-09-05",3.32,3.48,3.29,3.43,338300.0],["2024-09-06",3.38,3.38,3.19,3.21,125800.0],["2024-09-09",3.25,3.4,3.2,3.36,166700.0],["2024-09-10",3.36,3.38,3.29,3.32,92400.0],["2024-09-11",3.35,3.35,3.28,3.35,57400.0],["2024-09-12",3.35,3.35,3.24,3.3,72700.0],["2024-09-13",3.3,3.3,3.26,3.3,81100.0],["2024-09-16",3.27,3.29,3.23,3.26,64000.0],["2024-09-17",3.26,3.3,3.24,3.3,132500.0],["2024-09-18",3.31,3.31,3.232,3.25,65100.0],["2024-09-19",3.29,3.33,3.235,3.25,238900.0],["2024-09-20",3.24,3.28,3.22,3.24,229300.0],["2024-09-23",3.22,3.29,3.22,3.25,80200.0],["2024-09-24",3.4,3.45,3.324,3.45,616200.0],["2024-09-25",3.41,3.418,3.31,3.32,238500.0],["2024-09-26",3.49,3.57,3.36,3.52,1872100.0],["2024-09-27",3.59,3.975,3.565,3.9,1386900.0],["2024-09-30",4.26,4.39,3.83,3.85,1807000.0],["2024-10-01",3.93,4.1,3.71,4.1,796100.0],["2024-10-02",4.36,4.45,4.03,4.1,1710200.0],["2024-10-03",3.9,4.27,3.9,4.25,806000.0],["2024-10-04",4.41,4.82,4.25,4.8,1500700.0],["2024-10-07",4.93,4.94,4.465,4.66,980800.0],["2024-10-08",4.19,4.33,4.09,4.16,984000.0],["2024-10-09",4.01,4.155,3.96,4.08,453900.0],["2024-10-10",4.03,4.05,3.85,3.88,592400.0],["2024-10-11",3.8,3.965,3.734,3.94,533800.0],["2024-10-14",3.88,3.885,3.755,3.76,402100.0],["2024-10-15",3.7,3.75,3.598,3.61,513900.0],["2024-10-16",3.61,3.675,3.582,3.66,233200.0],["2024-10-17",3.57,3.6,3.38,3.47,549000.0],["2024-10-18",3.62,3.71,3.62,3.65,263800.0],["2024-10-21",3.62,3.66,3.555,3.63,178700.0],["2024-10-22",3.62,3.68,3.56,3.57,234600.0],["2024-10-23",3.57,3.57,3.475,3.5,198800.0],["2024-10-24",3.48,3.56,3.45,3.56,273000.0],["2024-10-25",3.55,3.64,3.525,3.58,150400.0],["2024-10-28",3.57,3.7,3.54,3.69,369000.0],["2024-10-29",3.58,3.72,3.58,3.66,322100.0],["2024-10-30",3.66,3.69,3.57,3.58,226500.0],["2024-10-31",3.58,3.62,3.52,3.57,105500.0],["2024-11-01",3.59,3.61,3.54,3.56,217400.0],["2024-11-04",3.56,3.59,3.395,3.41,244400.0],["2024-11-05",3.49,3.6,3.41,3.55,192600.0],["2024-11-06",3.49,3.53,3.42,3.51,268100.0],["2024-11-07",3.59,3.64,3.43,3.45,549700.0],["2024-11-08",3.39,3.411,3.265,3.35,419700.0],["2024-11-11",3.41,3.41,3.26,3.34,201700.0],["2024-11-12",3.24,3.275,3.13,3.17,260000.0],["2024-11-13",3.23,3.62,3.21,3.61,689700.0],["2024-11-14",3.6,3.67,3.53,3.53,269900.0],["2024-11-15",3.53,3.53,3.43,3.47,78800.0],["2024-11-18",3.49,3.56,3.48,3.51,431600.0],["2024-11-19",3.5,3.6,3.5,3.6,70300.0],["2024-11-20",3.6,3.685,3.571,3.65,148600.0],["2024-11-21",3.67,3.67,3.555,3.57,65700.0],["2024-11-22",3.53,3.62,3.47,3.6,134200.0],["2024-11-25",3.63,3.71,3.6,3.68,299800.0],["2024-11-26",3.55,3.73,3.485,3.6,286500.0],["2024-11-27",3.64,3.95,3.64,3.84,358800.0],["2024-11-29",3.83,3.83,3.51,3.59,432700.0],["2024-12-02",3.61,3.77,3.6,3.7,286900.0],["2024-12-03",3.7,3.8,3.69,3.76,178000.0],["2024-12-04",3.77,3.85,3.68,3.77,164800.0],["2024-12-05",3.77,3.89,3.65,3.75,252600.0],["2024-12-06",3.71,3.88,3.69,3.87,264900.0],["2024-12-09",4.08,4.2,3.884,3.92,548100.0],["2024-12-10",3.9,3.95,3.81,3.89,197200.0],["2024-12-11",3.84,3.865,3.75,3.82,309700.0],["2024-12-12",3.82,3.87,3.71,3.73,82300.0],["2024-12-13",3.69,3.77,3.61,3.76,118500.0],["2024-12-16",3.73,3.775,3.67,3.7,186300.0],["2024-12-17",3.73,4.42,3.7,3.84,687800.0],["2024-12-18",3.89,3.89,3.67,3.68,230800.0],["2024-12-19",3.67,3.68,3.6,3.63,134200.0],["2024-12-20",3.6,3.68,3.58,3.6,152500.0],["2024-12-23",3.57,3.68,3.51,3.64,172400.0],["2024-12-24",3.63,3.655,3.6,3.64,101300.0],["2024-12-26",3.59,3.655,3.53,3.6,219400.0],["2024-12-27",3.53,3.74,3.46,3.71,249000.0],["2024-12-30",3.67,3.67,3.585,3.62,204100.0],["2024-12-31",3.61,3.67,3.53,3.54,129600.0],["2025-01-02",3.56,3.84,3.53,3.54,330900.0],["2025-01-03",3.6,3.61,3.46,3.57,162900.0],["2025-01-06",3.6,3.62,3.51,3.54,214500.0],["2025-01-07",3.54,3.54,3.42,3.45,168300.0],["2025-01-08",3.45,3.45,3.31,3.34,250000.0],["2025-01-10",3.28,3.37,3.21,3.28,208100.0],["2025-01-13",3.28,3.32,3.19,3.22,132000.0],["2025-01-14",3.27,3.29,3.205,3.23,122500.0],["2025-01-15",3.26,3.31,3.23,3.3,99200.0],["2025-01-16",3.27,3.46,3.24,3.26,282300.0],["2025-01-17",3.26,3.5,3.26,3.35,216000.0],["2025-01-21",3.42,3.5,3.3,3.47,190900.0],["2025-01-22",3.43,3.43,3.35,3.4,161900.0],["2025-01-23",3.37,3.39,3.34,3.37,70900.0],["2025-01-24",3.4,3.505,3.365,3.5,215900.0],["2025-01-27",3.51,3.525,3.425,3.46,131600.0],["2025-01-28",3.47,3.48,3.4,3.47,92600.0],["2025-01-29",3.47,3.47,3.395,3.43,92400.0],["2025-01-30",3.43,3.53,3.42,3.51,278700.0],["2025-01-31",3.53,3.53,3.42,3.49,152400.0],["2025-02-03",3.43,3.45,3.37,3.41,335700.0],["2025-02-04",3.41,3.43,3.315,3.35,310300.0],["2025-02-05",3.3,3.53,3.3,3.47,170000.0],["2025-02-06",3.46,3.54,3.39,3.45,377000.0],["2025-02-07",3.5,3.67,3.42,3.61,507100.0],["2025-02-10",3.67,4.35,3.64,4.17,2288100.0],["2025-02-11",4.13,4.33,3.94,4.04,1405800.0],["2025-02-12",4.15,4.29,4.125,4.15,1017300.0],["2025-02-13",4.05,4.66,4.03,4.6,1619900.0],["2025-02-14",5.42,5.49,5.0,5.32,4057300.0],["2025-02-18",5.32,5.395,5.12,5.27,2730700.0],["2025-02-19",5.37,5.91,5.36,5.66,3082700.0],["2025-02-20",5.66,6.15,5.563,5.79,2991700.0],["2025-02-21",5.99,6.32,5.3,5.46,2738700.0],["2025-02-24",5.24,5.345,4.63,5.31,3093300.0],["2025-02-25",5.25,5.65,5.15,5.4,2206900.0],["2025-02-26",5.42,5.77,5.31,5.4,1071900.0],["2025-02-27",5.3,5.61,5.22,5.43,839800.0],["2025-02-28",5.06,5.3,4.76,5.11,1135100.0],["2025-03-03",5.12,5.2,4.96,5.02,588800.0],["2025-03-04",4.91,5.28,4.82,5.26,991300.0],["2025-03-05",5.25,5.62,5.15,5.62,929100.0],["2025-03-06",5.63,5.87,5.523,5.63,954400.0],["2025-03-07",5.63,5.8,5.52,5.7,554300.0],["2025-03-10",5.61,5.61,5.075,5.11,424100.0],["2025-03-11",5.19,5.37,5.07,5.21,612400.0],["2025-03-12",5.19,5.25,5.05,5.23,337800.0],["2025-03-13",5.17,5.2,4.83,4.91,811500.0],["2025-03-14",5.0,5.02,4.75,4.93,651100.0],["2025-03-17",4.86,5.24,4.86,5.21,1171600.0],["2025-03-18",5.18,5.243,5.01,5.09,353500.0],["2025-03-19",5.06,5.11,4.95,5.05,297100.0],["2025-03-20",4.88,5.01,4.45,4.47,785900.0],["2025-03-21",4.57,4.87,4.52,4.83,1153100.0],["2025-03-24",4.91,4.935,4.61,4.7,637300.0],["2025-03-25",4.67,4.71,4.57,4.61,487100.0],["2025-03-26",4.79,4.96,4.44,4.65,934000.0],["2025-03-27",4.66,4.84,4.6,4.83,693000.0],["2025-03-28",4.74,4.755,4.165,4.31,697000.0],["2025-03-31",4.29,4.46,4.16,4.27,587200.0],["2025-04-01",4.31,4.45,4.225,4.31,479100.0],["2025-04-02",4.28,4.362,4.08,4.15,546300.0],["2025-04-03",4.1,4.22,4.04,4.14,445400.0],["2025-04-04",3.85,3.93,3.7,3.85,523500.0],["2025-04-07",3.56,3.855,3.52,3.53,600900.0],["2025-04-08",3.68,3.72,3.31,3.34,642200.0],["2025-04-09",3.41,3.58,3.25,3.55,838500.0],["2025-04-10",3.55,3.695,3.5,3.59,710600.0],["2025-04-11",3.64,3.71,3.57,3.66,307800.0],["2025-04-14",3.72,3.885,3.71,3.78,468200.0],["2025-04-15",3.74,3.82,3.6,3.63,289400.0],["2025-04-16",3.6,3.69,3.57,3.64,506200.0],["2025-04-17",3.65,3.65,3.495,3.53,328300.0],["2025-04-21",3.5,3.62,3.45,3.59,232800.0],["2025-04-22",3.63,3.88,3.57,3.81,554900.0],["2025-04-23",3.88,4.05,3.855,3.88,266100.0],["2025-04-24",3.77,3.98,3.741,3.91,236000.0],["2025-04-25",3.88,4.06,3.88,3.98,152600.0],["2025-04-28",3.98,4.01,3.88,3.94,143800.0],["2025-04-29",3.92,3.995,3.92,3.95,122000.0],["2025-04-30",3.91,3.955,3.83,3.86,87700.0],["2025-05-01",3.87,4.0,3.845,3.96,150900.0],["2025-05-02",4.05,4.23,4.02,4.14,191900.0],["2025-05-05",4.14,4.16,4.05,4.09,115800.0],["2025-05-06",4.1,4.16,4.07,4.1,92200.0],["2025-05-07",4.1,4.13,3.91,3.99,225100.0],["2025-05-08",4.02,4.06,3.96,4.01,62800.0],["2025-05-09",4.0,4.06,3.89,3.89,68600.0],["2025-05-12",4.11,4.24,4.0,4.08,186300.0],["2025-05-13",4.06,4.149,4.05,4.08,75700.0],["2025-05-14",4.11,4.12,4.006,4.11,165600.0],["2025-05-15",4.04,4.05,3.94,4.01,103600.0],["2025-05-16",3.96,4.08,3.96,4.05,85100.0],["2025-05-19",3.99,4.005,3.9,3.94,320200.0],["2025-05-20",4.0,4.09,3.905,3.93,194700.0],["2025-05-21",3.93,4.0,3.9,3.92,129300.0],["2025-05-22",3.91,4.08,3.85,4.01,134500.0],["2025-05-23",4.0,4.01,3.9,3.93,102900.0],["2025-05-27",4.1,4.22,3.86,4.0,627300.0],["2025-05-28",3.97,3.97,3.74,3.79,272900.0],["2025-05-29",3.83,3.89,3.8,3.86,200800.0],["2025-05-30",3.85,3.85,3.8,3.82,156300.0],["2025-06-02",3.82,3.825,3.75,3.78,137200.0],["2025-06-03",3.77,3.86,3.736,3.82,111200.0],["2025-06-04",3.86,3.96,3.85,3.9,107000.0],["2025-06-05",3.95,4.07,3.908,4.0,254500.0],["2025-06-06",4.0,4.09,3.96,4.01,84400.0],["2025-06-09",4.01,4.12,4.0,4.01,183100.0],["2025-06-10",4.02,4.05,3.99,4.02,93100.0],["2025-06-11",4.05,4.16,4.03,4.03,187000.0],["2025-06-12",3.98,4.01,3.925,3.98,158100.0],["2025-06-13",4.0,4.02,3.8,3.82,116300.0],["2025-06-16",3.94,3.98,3.83,3.95,522100.0],["2025-06-17",3.92,3.92,3.73,3.75,267800.0],["2025-06-18",3.71,3.775,3.61,3.71,340200.0],["2025-06-20",3.73,3.78,3.5,3.58,1504800.0],["2025-06-23",3.6,3.68,3.52,3.53,692500.0],["2025-06-24",3.62,3.81,3.58,3.77,554000.0],["2025-06-25",3.81,3.94,3.8,3.86,442100.0],["2025-06-26",3.85,3.862,3.75,3.83,250000.0],["2025-06-27",3.82,3.95,3.77,3.93,324600.0],["2025-06-30",3.97,4.033,3.96,3.98,455300.0],["2025-07-01",3.98,4.02,3.95,3.98,318700.0],["2025-07-02",3.98,4.14,3.95,4.13,1086300.0],["2025-07-03",4.13,4.42,4.08,4.39,301300.0],["2025-07-07",4.4,4.72,4.35,4.67,519700.0],["2025-07-08",4.7,4.865,4.7,4.8,384400.0],["2025-07-09",4.79,4.79,4.623,4.76,259500.0],["2025-07-10",4.77,4.79,4.66,4.78,232700.0],["2025-07-11",4.74,4.85,4.64,4.72,149300.0],["2025-07-14",4.73,4.73,4.52,4.58,259100.0],["2025-07-15",4.63,4.71,4.5,4.69,148300.0],["2025-07-16",4.67,4.7,4.57,4.66,279600.0],["2025-07-17",4.67,4.95,4.67,4.83,291100.0],["2025-07-18",4.87,4.91,4.685,4.7,265900.0],["2025-07-21",4.74,4.74,4.58,4.68,276400.0],["2025-07-22",4.72,4.95,4.65,4.79,263800.0],["2025-07-23",4.79,4.875,4.7,4.71,155800.0],["2025-07-24",4.75,4.78,4.63,4.67,197500.0],["2025-07-25",4.65,4.65,4.46,4.51,204700.0],["2025-07-28",4.53,4.575,4.45,4.47,165900.0],["2025-07-29",4.49,4.49,4.32,4.32,198000.0],["2025-07-30",4.32,4.32,4.19,4.25,422700.0],["2025-07-31",4.19,4.292,4.16,4.23,154300.0],["2025-08-01",4.13,4.22,4.075,4.16,373500.0],["2025-08-04",4.23,4.27,4.07,4.13,325500.0],["2025-08-05",4.22,4.455,4.22,4.41,201100.0],["2025-08-06",4.45,4.57,4.33,4.38,498500.0],["2025-08-07",4.41,4.41,4.25,4.29,115300.0],["2025-08-08",4.28,4.33,4.16,4.33,103200.0],["2025-08-11",4.33,4.33,4.22,4.25,150200.0],["2025-08-12",4.25,4.25,4.135,4.18,92300.0],["2025-08-13",4.24,4.35,4.23,4.28,90900.0],["2025-08-14",4.21,4.27,4.2,4.2,144700.0],["2025-08-15",4.21,4.29,4.1,4.18,646600.0],["2025-08-18",4.19,4.94,4.16,4.9,1184500.0],["2025-08-19",5.35,5.37,5.02,5.09,1060300.0],["2025-08-20",5.15,5.15,4.73,4.89,307700.0],["2025-08-21",4.88,4.97,4.78,4.96,739700.0],["2025-08-22",4.97,5.07,4.77,4.78,350300.0],["2025-08-25",4.83,4.88,4.77,4.8,210200.0],["2025-08-26",4.95,4.96,4.6,4.63,255300.0],["2025-08-27",4.84,5.01,4.58,4.9,559100.0],["2025-08-28",4.9,4.935,4.77,4.87,430500.0],["2025-08-29",4.8,4.9,4.64,4.8,343800.0],["2025-09-02",4.73,4.825,4.68,4.8,306700.0],["2025-09-03",4.77,4.9,4.7,4.84,327500.0],["2025-09-04",4.81,4.88,4.7,4.72,276800.0],["2025-09-05",4.8,4.895,4.76,4.87,200400.0],["2025-09-08",4.95,5.07,4.8,5.03,571200.0],["2025-09-09",5.05,5.12,4.94,5.02,310200.0],["2025-09-10",5.04,5.27,4.95,5.12,492700.0],["2025-09-11",5.2,5.21,5.06,5.18,356300.0],["2025-09-12",5.18,5.36,5.13,5.28,590600.0],["2025-09-15",5.3,5.55,5.25,5.42,597400.0],["2025-09-16",5.41,5.42,5.23,5.24,318500.0],["2025-09-17",5.29,5.32,5.14,5.25,388100.0],["2025-09-18",5.16,5.24,5.043,5.23,360400.0],["2025-09-19",5.2,5.29,5.13,5.2,369100.0],["2025-09-22",5.19,5.305,5.176,5.2,301400.0],["2025-09-23",5.19,5.2,4.88,4.92,222100.0],["2025-09-24",4.97,5.34,4.97,5.22,501100.0],["2025-09-25",5.24,5.44,5.18,5.23,553600.0],["2025-09-26",5.2,5.21,4.92,5.0,265200.0],["2025-09-29",5.06,5.21,4.98,5.18,314500.0],["2025-09-30",5.1,5.27,5.03,5.07,289900.0],["2025-10-01",5.08,5.14,5.03,5.08,136500.0],["2025-10-02",5.17,5.25,5.05,5.11,132700.0],["2025-10-03",5.1,5.13,4.91,4.96,188800.0],["2025-10-06",4.93,5.07,4.9,5.03,178400.0],["2025-10-07",5.04,5.091,4.85,4.88,277800.0],["2025-10-08",4.88,4.995,4.861,4.94,106800.0],["2025-10-09",4.93,5.04,4.8,4.85,200100.0],["2025-10-10",4.75,4.77,4.4,4.47,570200.0],["2025-10-13",4.6,4.74,4.48,4.5,155600.0],["2025-10-14",4.38,4.49,4.38,4.43,102900.0],["2025-10-15",4.47,4.49,4.33,4.33,211400.0],["2025-10-16",4.35,4.46,4.26,4.32,128500.0],["2025-10-17",4.21,4.33,4.21,4.25,313000.0],["2025-10-20",4.34,4.378,4.27,4.36,127400.0],["2025-10-21",4.35,4.38,4.29,4.33,94500.0],["2025-10-22",4.33,4.36,4.18,4.24,105700.0],["2025-10-23",4.24,4.33,4.21,4.3,110300.0],["2025-10-24",4.34,4.38,4.3,4.32,119000.0],["2025-10-27",4.37,4.49,4.35,4.39,189500.0],["2025-10-28",4.39,4.41,4.281,4.31,184300.0],["2025-10-29",4.37,4.401,4.23,4.3,136700.0],["2025-10-30",4.3,4.38,4.3,4.3,142000.0],["2025-10-31",4.31,4.37,4.29,4.35,108700.0],["2025-11-03",4.39,4.45,4.27,4.44,280200.0],["2025-11-04",4.37,4.44,4.21,4.21,130500.0],["2025-11-05",4.21,4.29,4.135,4.24,105700.0],["2025-11-06",4.26,4.35,4.19,4.22,108000.0],["2025-11-07",4.13,4.196,4.1,4.15,145700.0],["2025-11-10",4.21,4.31,4.18,4.23,54000.0],["2025-11-11",4.22,4.28,4.22,4.23,84500.0],["2025-11-12",4.25,4.275,4.12,4.12,68200.0],["2025-11-13",4.14,4.18,4.06,4.08,123400.0],["2025-11-14",4.01,4.12,4.01,4.03,101500.0],["2025-11-17",4.05,4.16,4.01,4.01,98600.0],["2025-11-18",4.0,4.1,3.94,4.06,163800.0],["2025-11-19",4.06,4.076,3.99,4.01,121900.0],["2025-11-20",4.02,4.09,3.86,3.87,394000.0],["2025-11-21",3.87,4.04,3.85,3.99,175100.0],["2025-11-24",4.02,4.14,3.96,4.02,193700.0],["2025-11-25",3.8,3.85,3.48,3.71,869900.0],["2025-11-26",3.75,3.83,3.655,3.66,179600.0],["2025-11-28",3.67,3.75,3.65,3.69,145400.0],["2025-12-01",3.71,3.71,3.495,3.51,390600.0],["2025-12-02",3.51,3.65,3.485,3.52,367000.0],["2025-12-03",3.49,3.62,3.45,3.55,202900.0],["2025-12-04",3.56,3.57,3.42,3.43,346600.0],["2025-12-05",3.46,3.57,3.43,3.45,228900.0],["2025-12-08",3.49,3.56,3.45,3.49,275900.0],["2025-12-09",3.47,3.55,3.37,3.44,378900.0],["2025-12-10",3.42,3.43,3.345,3.39,293900.0],["2025-12-11",3.37,3.42,3.34,3.35,196900.0],["2025-12-12",3.35,3.421,3.35,3.4,220100.0],["2025-12-15",3.38,3.39,3.23,3.27,297800.0],["2025-12-16",3.27,3.455,3.27,3.39,344900.0],["2025-12-17",3.39,3.47,3.33,3.34,198600.0],["2025-12-18",3.39,3.495,3.37,3.47,266000.0],["2025-12-19",3.48,3.575,3.45,3.55,436600.0],["2025-12-22",3.51,3.54,3.46,3.47,264400.0],["2025-12-23",3.46,3.49,3.29,3.31,293000.0],["2025-12-24",3.31,3.41,3.31,3.38,152300.0],["2025-12-26",3.38,3.477,3.33,3.38,163600.0],["2025-12-29",3.34,3.36,3.26,3.27,725300.0],["2025-12-30",3.29,3.3,3.24,3.3,845100.0],["2025-12-31",3.25,3.29,3.245,3.28,410700.0],["2026-01-02",3.36,3.415,3.325,3.33,226900.0],["2026-01-05",3.35,3.46,3.3,3.41,327300.0],["2026-01-06",3.47,3.555,3.4,3.49,305400.0],["2026-01-07",3.49,3.53,3.4,3.46,173100.0],["2026-01-08",3.49,3.6,3.43,3.53,205200.0],["2026-01-09",3.6,3.6,3.47,3.55,202600.0],["2026-01-12",3.93,4.52,3.93,4.15,1634600.0],["2026-01-13",4.21,4.24,3.84,3.95,747200.0],["2026-01-14",3.98,3.98,3.785,3.82,479900.0],["2026-01-15",3.81,3.81,3.62,3.73,442400.0],["2026-01-16",3.72,3.82,3.53,3.67,426200.0],["2026-01-20",3.58,3.735,3.58,3.71,245400.0],["2026-01-21",3.77,3.85,3.71,3.81,363800.0],["2026-01-22",3.82,3.94,3.82,3.83,281100.0],["2026-01-23",3.81,3.88,3.67,3.68,263000.0],["2026-01-26",3.68,3.81,3.68,3.75,131700.0],["2026-01-27",3.79,3.827,3.77,3.81,129200.0],["2026-01-28",3.85,3.85,3.71,3.74,169500.0],["2026-01-29",3.72,3.86,3.71,3.8,189300.0],["2026-01-30",3.77,3.81,3.72,3.77,266400.0],["2026-02-02",3.69,3.79,3.56,3.56,204900.0],["2026-02-03",3.69,3.73,3.4,3.45,382100.0],["2026-02-04",3.46,3.555,3.35,3.49,428400.0],["2026-02-05",3.46,3.51,3.411,3.44,301900.0],["2026-02-06",3.48,3.51,3.41,3.47,277700.0],["2026-02-09",3.47,3.655,3.47,3.59,491100.0],["2026-02-10",3.61,3.73,3.59,3.72,494800.0],["2026-02-11",3.71,3.74,3.515,3.52,332400.0],["2026-02-12",3.51,3.76,3.47,3.47,508500.0],["2026-02-13",3.45,3.595,3.41,3.53,349300.0],["2026-02-17",3.55,3.55,3.42,3.45,198300.0],["2026-02-18",3.45,3.54,3.45,3.49,186300.0],["2026-02-19",3.49,3.57,3.47,3.52,141800.0],["2026-02-20",3.46,3.565,3.43,3.5,293700.0],["2026-02-23",3.47,3.54,3.345,3.35,344300.0],["2026-02-24",3.37,3.45,3.34,3.42,310500.0],["2026-02-25",3.44,3.485,3.375,3.43,295000.0],["2026-02-26",3.4,3.43,3.3,3.35,271900.0],["2026-02-27",3.33,3.38,3.295,3.32,219900.0],["2026-03-02",3.26,3.35,3.26,3.28,272300.0],["2026-03-03",3.22,3.24,3.1,3.14,265200.0],["2026-03-04",3.14,3.205,3.13,3.14,245000.0],["2026-03-05",3.21,3.22,3.095,3.12,223300.0],["2026-03-06",3.13,3.19,3.05,3.1,255200.0],["2026-03-09",3.09,3.16,3.06,3.13,291800.0],["2026-03-10",3.12,3.225,3.095,3.15,499000.0],["2026-03-11",3.13,3.18,3.075,3.11,280600.0],["2026-03-12",3.11,3.11,3.08,3.08,381500.0],["2026-03-13",3.11,3.14,3.09,3.09,269400.0],["2026-03-16",3.13,3.2,3.09,3.16,320600.0],["2026-03-17",3.15,3.185,3.07,3.08,467100.0],["2026-03-18",3.06,3.15,3.01,3.01,348600.0],["2026-03-19",3.0,3.025,2.87,2.9,633500.0],["2026-03-20",2.89,2.94,2.775,2.78,3761200.0],["2026-03-23",2.91,3.075,2.91,2.97,555100.0],["2026-03-24",2.92,3.045,2.9,3.02,256500.0],["2026-03-25",2.905,2.92,2.714,2.83,561800.0],["2026-03-26",2.82,2.85,2.68,2.7,806300.0],["2026-03-27",2.69,2.74,2.58,2.61,705200.0],["2026-03-30",2.6,2.76,2.57,2.7,744400.0],["2026-03-31",2.71,2.86,2.64,2.84,597100.0],["2026-04-01",2.84,2.84,2.725,2.81,442400.0],["2026-04-02",2.75,3.05,2.75,3.03,398900.0],["2026-04-06",2.99,3.145,2.97,3.11,513600.0],["2026-04-07",3.09,3.135,3.02,3.08,527300.0],["2026-04-08",3.18,3.335,3.14,3.29,928000.0],["2026-04-09",3.27,3.315,3.19,3.24,260400.0],["2026-04-10",3.25,3.315,3.205,3.21,293900.0],["2026-04-13",3.2,3.385,3.04,3.36,747300.0],["2026-04-14",3.41,3.472,3.26,3.4,330600.0],["2026-04-15",3.37,3.58,3.37,3.55,326000.0],["2026-04-16",3.55,3.72,3.55,3.68,488300.0],["2026-04-17",3.7,3.88,3.69,3.81,499300.0],["2026-04-20",3.79,3.841,3.68,3.79,486600.0],["2026-04-21",3.75,3.79,3.565,3.63,459100.0],["2026-04-22",3.63,3.78,3.62,3.74,505400.0],["2026-04-23",3.71,3.71,3.44,3.46,235300.0],["2026-04-24",3.48,3.48,3.36,3.4,131300.0],["2026-04-27",3.38,3.38,3.26,3.32,129300.0],["2026-04-28",3.28,3.315,3.24,3.31,183800.0],["2026-04-29",3.32,3.385,3.25,3.26,110600.0],["2026-04-30",3.29,3.29,3.16,3.2,255200.0],["2026-05-01",3.2,3.25,3.145,3.2,255500.0],["2026-05-04",3.18,3.35,3.18,3.19,197000.0],["2026-05-05",3.21,3.26,3.12,3.25,207500.0],["2026-05-06",3.28,3.36,3.27,3.29,234200.0],["2026-05-07",3.32,3.42,3.281,3.39,249700.0],["2026-05-08",3.42,3.45,3.24,3.28,180400.0],["2026-05-11",3.25,3.32,3.235,3.28,115600.0],["2026-05-12",3.26,3.33,3.19,3.21,225400.0],["2026-05-13",3.18,3.29,3.16,3.24,205900.0],["2026-05-14",3.27,3.275,3.13,3.24,120200.0],["2026-05-15",3.19,3.24,3.12,3.12,92500.0],["2026-05-18",3.09,3.17,3.085,3.14,74000.0],["2026-05-19",3.15,3.19,3.09,3.09,81900.0],["2026-05-20",3.11,3.145,3.07,3.11,80300.0],["2026-05-21",3.08,3.14,3.035,3.1,125300.0],["2026-05-22",3.06,3.14,2.96,3.05,207800.0],["2026-05-26",3.03,3.08,2.97,3.01,251600.0],["2026-05-27",3.0,3.04,2.92,2.94,175600.0],["2026-05-28",2.91,2.935,2.885,2.92,159900.0],["2026-05-29",2.9,2.975,2.87,2.95,500900.0],["2026-06-01",2.96,3.135,2.96,3.11,256400.0],["2026-06-02",3.1,3.12,3.02,3.04,214400.0],["2026-06-03",3.01,3.07,2.99,3.03,176800.0],["2026-06-04",3.02,3.11,3.0,3.09,129400.0],["2026-06-05",3.06,3.15,3.02,3.13,231400.0],["2026-06-08",3.11,3.295,3.08,3.26,220200.0],["2026-06-09",3.26,3.29,3.1,3.13,266800.0],["2026-06-10",3.11,3.24,3.11,3.2,185600.0],["2026-06-11",3.12,3.219,3.1,3.2,215900.0],["2026-06-12",3.18,3.25,3.13,3.22,211000.0],["2026-06-15",3.22,3.29,3.2,3.21,188900.0],["2026-06-16",3.2,3.23,3.16,3.17,211000.0],["2026-06-17",3.16,3.2,3.085,3.15,336700.0],["2026-06-18",3.13,3.175,3.105,3.12,305300.0],["2026-06-22",3.11,3.15,3.05,3.1,352800.0],["2026-06-23",3.08,3.15,3.03,3.12,207400.0],["2026-06-24",3.12,3.13,3.03,3.07,294700.0],["2026-06-25",3.04,3.045,2.93,2.95,409200.0],["2026-06-26",2.92,3.055,2.91,3.04,181200.0],["2026-06-29",3.06,3.16,2.98,3.13,219600.0],["2026-06-30",3.12,3.185,3.04,3.13,174200.0],["2026-07-01",3.12,3.22,3.085,3.11,132500.0],["2026-07-02",3.11,3.175,3.09,3.15,123500.0],["2026-07-06",3.07,3.24,3.07,3.23,208888.500478],["2026-07-07",3.25,3.29,3.17,3.17,169077.5479],["2026-07-08",3.18,3.24,3.17,3.2,130461.678121],["2026-07-09",3.17,3.21,3.12,3.19,162393.97152],["2026-07-10",3.19,3.3,3.19,3.26,189718.819355],["2026-07-13",3.24,3.29,3.1924,3.27,137154.450773],["2026-07-14",3.31,3.31,3.24,3.27,127233.658867],["2026-07-15",3.3,3.34,3.255,3.29,155630.26484],["2026-07-16",3.32,3.32,3.21,3.21,347437.299459],["2026-07-17",3.17,3.26,3.12,3.17,128896.699671],["2026-07-20",3.22,3.2296,3.16,3.16,169656.542831],["2026-07-21",3.16,3.195,3.12,3.19,118349.787803],["2026-07-22",3.19,3.19,3.14,3.14,78763.706745],["2026-07-23",3.16,3.16,3.09,3.13,181421.589599],["2026-07-24",3.12,3.2,3.12,3.14,144637.399603],["2026-07-27",3.18,3.265,3.18,3.24,240312.215976],["2026-07-28",3.24,3.315,3.225,3.26,304913.451657],["2026-07-29",3.26,3.375,3.24,3.34,249027.537836],["2026-07-30",3.36,3.36,3.23,3.28,150938.797653],["2026-07-31",3.26,3.295,3.2,3.27,121087.159117],["2026-08-03",3.27,3.33,3.27,3.31,157767.406609],["2026-08-04",3.31,3.35,3.295,3.3,152085.697193],["2026-08-05",3.32,3.32,3.265,3.28,154949.278467],["2026-08-06",3.26,3.27,3.2,3.25,129751.57615],["2026-08-07",3.24,3.255,3.22,3.25,120314.36159],["2026-08-10",3.26,3.305,3.26,3.295,85023.0842],["2026-08-11",3.28,3.32,3.28,3.3,136087.041043],["2026-08-12",3.27,3.32,3.15,3.17,278820.582159],["2026-08-13",3.18,3.23,3.12,3.19,131340.884772],["2026-08-14",3.21,3.212,3.17,3.18,116316.856285]]}