{"t":"ARBE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-30",9.65,9.65,9.65,9.65,2000.0],["2020-11-02",9.65,9.65,9.65,9.65,0.0],["2020-11-03",9.65,9.65,9.65,9.65,0.0],["2020-11-04",9.65,9.65,9.65,9.65,0.0],["2020-11-05",9.65,9.65,9.65,9.65,0.0],["2020-11-06",9.9,9.9,9.9,9.9,400.0],["2020-11-09",9.67,9.67,9.67,9.67,600.0],["2020-11-10",9.67,9.67,9.67,9.67,0.0],["2020-11-11",9.7,9.82,9.7,9.8,57600.0],["2020-11-12",9.99,9.99,9.99,9.99,1100.0],["2020-11-13",9.99,9.99,9.99,9.99,0.0],["2020-11-16",9.69,9.71,9.689,9.7,285500.0],["2020-11-17",9.83,9.83,9.72,9.72,2200.0],["2020-11-18",9.71,9.73,9.71,9.71,402600.0],["2020-11-19",9.71,9.71,9.71,9.71,0.0],["2020-11-20",9.76,9.83,9.75,9.82,186200.0],["2020-11-23",9.82,9.98,9.82,9.82,33500.0],["2020-11-24",9.897,9.917,9.897,9.917,200.0],["2020-11-25",9.82,9.87,9.82,9.87,35800.0],["2020-11-27",9.87,9.903,9.87,9.903,4400.0],["2020-11-30",9.87,9.99,9.87,9.98,49100.0],["2020-12-01",9.935,9.935,9.9,9.9,51600.0],["2020-12-02",9.955,10.46,9.89,9.9,115500.0],["2020-12-03",9.9,9.9,9.9,9.9,0.0],["2020-12-04",9.96,9.99,9.92,9.98,46100.0],["2020-12-07",10.0,10.08,9.98,10.027,2600.0],["2020-12-08",10.02,10.02,9.97,9.97,24600.0],["2020-12-09",9.97,10.015,9.97,9.99,348500.0],["2020-12-10",10.0,10.01,9.99,9.99,28000.0],["2020-12-11",10.02,10.05,9.99,10.03,16700.0],["2020-12-14",10.02,10.177,9.9,9.965,7100.0],["2020-12-15",10.03,10.04,10.01,10.03,2700.0],["2020-12-16",10.0,10.06,10.0,10.04,9500.0],["2020-12-17",10.05,10.05,10.0,10.0,55500.0],["2020-12-18",10.01,10.03,9.95,10.0,33000.0],["2020-12-21",10.0,10.0,10.0,10.0,0.0],["2020-12-22",10.07,10.09,10.0,10.0,37900.0],["2020-12-23",11.25,11.25,10.1,10.16,75500.0],["2020-12-24",10.19,10.21,10.0,10.085,38600.0],["2020-12-28",10.15,10.2,9.96,10.01,46400.0],["2020-12-29",10.01,10.11,9.99,10.02,205900.0],["2020-12-30",10.03,10.11,10.03,10.1,13200.0],["2020-12-31",10.085,10.14,10.03,10.14,9600.0],["2021-01-04",10.04,10.14,10.03,10.088,57200.0],["2021-01-05",10.07,10.1,10.07,10.085,15100.0],["2021-01-06",10.04,10.18,10.04,10.103,47100.0],["2021-01-07",10.09,10.23,10.05,10.23,16100.0],["2021-01-08",10.15,10.21,10.1,10.16,7500.0],["2021-01-11",10.195,10.25,10.11,10.17,24900.0],["2021-01-12",10.2,10.3,10.2,10.3,112800.0],["2021-01-13",10.39,10.396,10.2,10.3,66600.0],["2021-01-14",10.37,10.375,10.22,10.35,29400.0],["2021-01-15",10.4,10.4,10.16,10.26,65100.0],["2021-01-19",10.374,10.374,10.2,10.21,22300.0],["2021-01-20",10.243,10.29,10.17,10.22,30800.0],["2021-01-21",10.22,10.36,10.22,10.29,79100.0],["2021-01-22",10.23,10.32,10.2,10.265,22500.0],["2021-01-25",10.38,10.38,10.2,10.23,153200.0],["2021-01-26",10.24,10.303,10.15,10.25,21200.0],["2021-01-27",10.1,10.18,10.06,10.15,168000.0],["2021-01-28",10.23,10.25,10.1,10.13,28000.0],["2021-01-29",10.12,10.2,10.1,10.13,25800.0],["2021-02-01",10.1,10.2,10.1,10.19,9100.0],["2021-02-02",10.24,10.32,10.15,10.29,105900.0],["2021-02-03",10.3,10.5,10.3,10.36,139700.0],["2021-02-04",10.36,10.4,10.26,10.39,22100.0],["2021-02-05",10.48,10.6,10.26,10.34,156300.0],["2021-02-08",10.42,10.5,10.23,10.27,176800.0],["2021-02-09",10.28,10.28,10.2,10.25,45300.0],["2021-02-10",10.3,10.37,10.17,10.36,102200.0],["2021-02-11",10.32,10.4,10.222,10.37,39700.0],["2021-02-12",10.25,10.54,10.25,10.46,72000.0],["2021-02-16",10.45,10.475,10.3,10.4,40300.0],["2021-02-17",10.42,10.55,10.31,10.41,16400.0],["2021-02-18",10.4,11.0,10.3,10.9,385900.0],["2021-02-19",11.0,11.0,10.83,10.88,187000.0],["2021-02-22",10.88,10.88,10.54,10.65,76600.0],["2021-02-23",10.45,10.47,10.1,10.36,189200.0],["2021-02-24",10.28,10.69,10.28,10.49,38500.0],["2021-02-25",10.42,10.45,10.11,10.2,54300.0],["2021-02-26",10.25,10.29,10.18,10.2,81900.0],["2021-03-01",10.245,10.41,10.16,10.17,132400.0],["2021-03-02",10.2,10.2,10.01,10.05,58400.0],["2021-03-03",10.06,10.06,9.89,10.035,270000.0],["2021-03-04",10.06,10.17,9.9,9.92,83000.0],["2021-03-05",9.91,10.0,9.89,9.9,102400.0],["2021-03-08",9.91,10.0,9.91,9.95,34900.0],["2021-03-09",10.13,10.13,9.98,9.99,65300.0],["2021-03-10",10.05,10.14,10.0,10.08,124300.0],["2021-03-11",10.23,10.23,9.98,10.0,56900.0],["2021-03-12",10.06,10.12,10.0,10.07,18500.0],["2021-03-15",10.16,10.25,10.02,10.03,16200.0],["2021-03-16",10.13,10.13,10.01,10.03,34900.0],["2021-03-17",10.06,10.14,9.93,9.98,36000.0],["2021-03-18",10.0,10.01,9.98,10.01,562200.0],["2021-03-19",10.2,10.2,9.81,10.03,1739400.0],["2021-03-22",10.12,10.12,9.95,10.0,435800.0],["2021-03-23",10.0,10.05,9.9,10.0,474900.0],["2021-03-24",10.0,10.0,9.86,9.93,380100.0],["2021-03-25",9.93,9.93,9.81,9.91,367700.0],["2021-03-26",9.95,10.08,9.91,10.05,210000.0],["2021-03-29",10.05,10.12,10.02,10.04,120900.0],["2021-03-30",10.04,10.09,10.02,10.03,549500.0],["2021-03-31",10.02,10.05,10.0,10.02,80800.0],["2021-04-01",10.02,10.12,10.02,10.03,75300.0],["2021-04-05",10.15,10.15,10.02,10.06,83100.0],["2021-04-06",10.04,10.1,9.97,10.03,126000.0],["2021-04-07",10.06,10.1,10.004,10.1,193500.0],["2021-04-08",10.15,10.192,10.06,10.1,253100.0],["2021-04-09",10.12,10.12,10.06,10.1,57900.0],["2021-04-12",10.1,10.1,10.01,10.05,99200.0],["2021-04-13",10.09,10.09,9.97,10.04,94300.0],["2021-04-14",10.05,10.06,9.98,10.0,45000.0],["2021-04-15",10.0,10.05,9.99,10.03,46200.0],["2021-04-16",10.03,10.05,10.03,10.04,129900.0],["2021-04-19",10.05,10.061,9.95,10.06,157500.0],["2021-04-20",10.09,10.09,9.99,10.04,150400.0],["2021-04-21",10.08,10.08,10.03,10.05,43400.0],["2021-04-22",10.1,10.1,10.01,10.07,26900.0],["2021-04-23",10.06,10.08,10.02,10.05,29900.0],["2021-04-26",10.12,10.13,10.07,10.1,268500.0],["2021-04-27",10.1,10.1,10.07,10.1,172000.0],["2021-04-28",10.1,10.1,10.07,10.1,42300.0],["2021-04-29",10.1,10.1,10.02,10.07,45400.0],["2021-04-30",10.06,10.086,10.02,10.07,19700.0],["2021-05-03",10.1,10.1,10.05,10.09,47500.0],["2021-05-04",10.09,10.09,10.01,10.03,57200.0],["2021-05-05",10.01,10.1,10.01,10.04,13500.0],["2021-05-06",10.03,10.03,9.97,10.03,53800.0],["2021-05-07",10.0,10.04,9.96,10.04,23300.0],["2021-05-10",10.03,10.05,9.98,10.03,28000.0],["2021-05-11",9.98,10.0,9.91,10.0,84100.0],["2021-05-12",10.0,10.0,9.93,10.0,215200.0],["2021-05-13",10.01,10.01,9.95,9.95,29100.0],["2021-05-14",9.98,9.98,9.94,9.96,20700.0],["2021-05-17",9.97,10.03,9.97,9.97,27900.0],["2021-05-18",10.03,10.08,10.01,10.08,45300.0],["2021-05-19",10.07,10.1,10.045,10.07,51800.0],["2021-05-20",10.1,10.1,10.07,10.08,35900.0],["2021-05-21",10.1,10.1,10.05,10.09,30500.0],["2021-05-24",10.01,10.1,10.01,10.09,21500.0],["2021-05-25",10.06,10.09,10.05,10.07,25300.0],["2021-05-26",10.09,10.09,9.99,10.0,29000.0],["2021-05-27",10.04,10.04,9.98,9.994,6700.0],["2021-05-28",10.01,10.06,10.01,10.04,5600.0],["2021-06-01",10.09,10.09,9.96,10.0,14600.0],["2021-06-02",10.0,10.0,9.97,10.0,13800.0],["2021-06-03",9.994,10.014,9.95,10.01,41500.0],["2021-06-04",10.02,10.06,10.0,10.05,12100.0],["2021-06-07",10.07,10.09,10.05,10.09,38600.0],["2021-06-08",10.1,10.1,10.05,10.09,28900.0],["2021-06-09",10.08,10.14,10.01,10.08,23200.0],["2021-06-10",10.09,10.09,10.0,10.09,57600.0],["2021-06-11",10.09,10.1,10.04,10.1,34000.0],["2021-06-14",10.1,10.1,10.0,10.07,22700.0],["2021-06-15",10.1,10.14,10.04,10.12,38600.0],["2021-06-16",10.17,10.18,10.07,10.1,34500.0],["2021-06-17",10.16,10.16,9.99,10.05,69800.0],["2021-06-18",10.1,10.1,10.0,10.08,6000.0],["2021-06-21",10.09,10.09,10.0,10.05,15600.0],["2021-06-22",10.04,10.04,9.99,10.04,27600.0],["2021-06-23",10.025,10.08,10.02,10.06,21400.0],["2021-06-24",10.04,10.08,10.02,10.06,5900.0],["2021-06-25",10.03,10.08,10.03,10.08,7600.0],["2021-06-28",10.08,10.09,10.05,10.09,9600.0],["2021-06-29",10.09,10.09,10.0,10.09,60000.0],["2021-06-30",10.02,10.09,10.01,10.01,7300.0],["2021-07-01",10.05,10.09,10.02,10.02,13000.0],["2021-07-02",10.08,10.08,10.02,10.04,16700.0],["2021-07-06",10.09,10.09,10.02,10.04,13900.0],["2021-07-07",10.0,10.04,10.0,10.04,13300.0],["2021-07-08",9.99,10.04,9.99,10.04,17500.0],["2021-07-09",10.02,10.08,10.02,10.04,28500.0],["2021-07-12",9.99,10.09,9.99,10.02,27100.0],["2021-07-13",10.02,10.07,10.02,10.07,4700.0],["2021-07-14",10.04,10.04,10.02,10.04,12600.0],["2021-07-15",10.044,10.08,10.02,10.08,8200.0],["2021-07-16",10.04,10.08,10.03,10.05,13500.0],["2021-07-19",10.0,10.05,10.0,10.04,85000.0],["2021-07-20",10.0,10.04,10.0,10.02,12200.0],["2021-07-21",10.0,10.035,9.99,10.02,27100.0],["2021-07-22",9.99,10.045,9.98,10.0,12600.0],["2021-07-23",9.99,10.0,9.97,10.0,14500.0],["2021-07-26",9.98,10.031,9.97,10.0,52200.0],["2021-07-27",9.97,10.03,9.97,10.0,79000.0],["2021-07-28",9.98,10.0,9.98,10.0,22000.0],["2021-07-29",9.98,10.0,9.98,10.0,39800.0],["2021-07-30",9.98,10.0,9.98,10.0,11900.0],["2021-08-02",9.98,10.0,9.98,10.0,11200.0],["2021-08-03",9.97,10.0,9.97,10.0,8000.0],["2021-08-04",9.96,10.0,9.96,10.0,28300.0],["2021-08-05",10.0,10.015,10.0,10.01,12000.0],["2021-08-06",10.03,10.03,9.98,10.01,8400.0],["2021-08-09",10.0,10.07,10.0,10.0,25000.0],["2021-08-10",10.0,10.012,9.98,10.0,16000.0],["2021-08-11",10.07,10.07,9.99,10.0,12800.0],["2021-08-12",10.0,10.02,10.0,10.0,15700.0],["2021-08-13",10.0,10.02,9.99,10.0,11900.0],["2021-08-16",9.99,10.032,9.98,10.01,10500.0],["2021-08-17",9.97,10.0,9.97,10.0,38500.0],["2021-08-18",9.95,10.0,9.95,9.98,3900.0],["2021-08-19",9.98,9.985,9.98,9.98,16000.0],["2021-08-20",9.97,9.987,9.97,9.98,12600.0],["2021-08-23",9.97,9.98,9.97,9.98,4600.0],["2021-08-24",10.01,10.01,9.981,10.0,2600.0],["2021-08-25",9.96,10.02,9.96,10.0,4200.0],["2021-08-26",9.967,10.004,9.967,10.0,5200.0],["2021-08-27",10.0,10.01,10.0,10.01,23400.0],["2021-08-30",10.02,10.034,10.0,10.02,27000.0],["2021-08-31",10.05,10.05,10.0,10.045,14400.0],["2021-09-01",10.02,10.06,10.012,10.04,23200.0],["2021-09-02",10.03,10.06,10.0,10.05,4500.0],["2021-09-03",10.05,10.06,10.04,10.06,3500.0],["2021-09-07",10.0,10.033,10.0,10.033,9100.0],["2021-09-08",10.01,10.04,10.0,10.03,18100.0],["2021-09-09",10.05,10.06,10.01,10.04,19100.0],["2021-09-10",10.03,10.05,10.02,10.045,8700.0],["2021-09-13",10.02,10.06,10.02,10.045,23900.0],["2021-09-14",10.06,10.08,10.059,10.07,247900.0],["2021-09-15",10.05,10.065,10.05,10.06,47700.0],["2021-09-16",10.08,10.08,10.06,10.07,145900.0],["2021-09-17",10.078,10.08,10.06,10.07,10100.0],["2021-09-20",10.07,10.08,10.07,10.08,91600.0],["2021-09-21",10.07,10.08,10.07,10.08,47800.0],["2021-09-22",10.08,10.084,10.07,10.084,45700.0],["2021-09-23",10.09,10.1,10.08,10.08,145600.0],["2021-09-24",10.1,10.11,10.09,10.105,67000.0],["2021-09-27",10.1,10.11,10.08,10.09,34900.0],["2021-09-28",10.09,10.1,10.08,10.1,58700.0],["2021-09-29",10.08,10.1,10.08,10.08,198200.0],["2021-09-30",9.97,10.1,9.82,9.93,55000.0],["2021-10-01",10.01,10.01,9.94,9.96,7000.0],["2021-10-04",9.95,9.969,8.4,8.93,48500.0],["2021-10-05",9.03,9.248,8.71,8.76,37800.0],["2021-10-06",8.71,8.92,7.8,8.37,49100.0],["2021-10-07",8.35,8.71,7.837,8.2,50900.0],["2021-10-08",7.95,9.96,7.95,8.1,98500.0],["2021-10-11",8.3,9.11,8.145,8.515,160900.0],["2021-10-12",9.25,9.25,8.104,8.66,240600.0],["2021-10-13",8.81,8.956,7.87,8.23,204600.0],["2021-10-14",8.33,8.925,8.254,8.36,214100.0],["2021-10-15",8.62,8.84,8.25,8.46,93500.0],["2021-10-18",8.46,8.59,8.02,8.22,79200.0],["2021-10-19",8.49,8.5,8.0,8.08,47400.0],["2021-10-20",8.27,8.37,8.05,8.2,45100.0],["2021-10-21",8.28,8.386,7.83,8.03,41900.0],["2021-10-22",8.25,8.31,7.86,8.13,25300.0],["2021-10-25",8.29,8.29,7.85,8.04,61600.0],["2021-10-26",8.1,8.96,7.85,8.28,132900.0],["2021-10-27",8.49,8.55,8.1,8.4,76700.0],["2021-10-28",8.4,8.705,8.18,8.45,62200.0],["2021-10-29",8.41,8.9,8.2,8.9,85200.0],["2021-11-01",8.86,9.0,8.6,8.76,67700.0],["2021-11-02",9.32,10.2,9.03,9.84,235000.0],["2021-11-03",9.45,9.91,9.21,9.75,154200.0],["2021-11-04",9.67,10.6,9.387,10.38,150000.0],["2021-11-05",10.49,11.71,10.26,11.2,417100.0],["2021-11-08",12.31,17.27,11.695,11.95,4454800.0],["2021-11-09",11.84,13.24,11.75,12.94,488500.0],["2021-11-10",13.4,14.3,12.62,14.05,550700.0],["2021-11-11",14.2,16.38,14.2,14.79,832400.0],["2021-11-12",15.0,15.0,14.01,14.35,180700.0],["2021-11-15",14.99,15.0,12.27,12.97,312300.0],["2021-11-16",13.0,13.354,12.2,12.8,174000.0],["2021-11-17",12.92,12.993,12.0,12.35,160700.0],["2021-11-18",12.25,12.62,11.81,12.1,173600.0],["2021-11-19",11.71,12.0,11.27,11.54,89200.0],["2021-11-22",11.56,12.059,10.09,10.3,143700.0],["2021-11-23",10.39,10.48,8.8,8.87,236300.0],["2021-11-24",9.54,9.54,9.0,9.21,111600.0],["2021-11-26",9.02,9.39,8.79,9.1,78200.0],["2021-11-29",9.25,10.246,9.25,10.1,156400.0],["2021-11-30",9.87,10.39,9.69,10.03,95500.0],["2021-12-01",10.1,10.5,10.1,10.26,212200.0],["2021-12-02",10.24,10.468,10.115,10.33,50300.0],["2021-12-03",10.38,10.44,10.15,10.39,125100.0],["2021-12-06",10.48,10.5,10.18,10.24,118900.0],["2021-12-07",10.35,11.45,10.3,11.12,172600.0],["2021-12-08",11.15,12.38,10.91,11.4,155200.0],["2021-12-09",11.4,11.5,10.69,11.24,62800.0],["2021-12-10",11.24,11.3,10.81,10.95,35000.0],["2021-12-13",10.8,11.12,10.725,10.75,36800.0],["2021-12-14",10.52,10.99,10.52,10.85,83800.0],["2021-12-15",10.85,11.05,10.73,11.01,74000.0],["2021-12-16",11.01,11.83,10.894,11.33,353300.0],["2021-12-17",11.25,11.25,10.71,10.97,70700.0],["2021-12-20",10.57,11.21,10.57,10.75,50600.0],["2021-12-21",10.93,11.04,10.7,10.78,70000.0],["2021-12-22",10.75,10.93,10.56,10.61,42100.0],["2021-12-23",10.58,10.67,9.81,10.18,74600.0],["2021-12-27",10.18,10.49,9.9,10.07,63400.0],["2021-12-28",9.9,10.165,9.22,9.25,60300.0],["2021-12-29",9.03,9.2,8.8,8.97,91100.0],["2021-12-30",9.0,9.31,8.95,9.3,72000.0],["2021-12-31",9.34,9.44,9.11,9.3,39800.0],["2022-01-03",9.47,9.71,9.27,9.3,38300.0],["2022-01-04",9.39,9.61,9.33,9.4,21100.0],["2022-01-05",9.41,9.6,9.39,9.48,48600.0],["2022-01-06",9.35,9.55,9.05,9.25,111100.0],["2022-01-07",9.13,9.32,8.76,9.01,86300.0],["2022-01-10",9.09,9.09,8.6,8.91,44500.0],["2022-01-11",9.1,9.1,8.08,8.79,138100.0],["2022-01-12",9.1,9.1,8.625,8.78,37700.0],["2022-01-13",8.73,8.88,8.48,8.88,77400.0],["2022-01-14",8.62,8.646,8.05,8.27,92400.0],["2022-01-18",8.58,8.58,7.84,8.29,123000.0],["2022-01-19",8.74,8.78,8.38,8.78,113000.0],["2022-01-20",9.05,9.42,8.79,9.34,418800.0],["2022-01-21",9.44,9.5,8.37,8.61,89700.0],["2022-01-24",8.14,8.54,7.9,8.44,80200.0],["2022-01-25",8.65,8.957,8.336,8.61,65800.0],["2022-01-26",8.78,9.16,8.38,8.86,59600.0],["2022-01-27",9.186,9.186,8.17,8.44,44300.0],["2022-01-28",8.4,9.08,8.247,9.0,61500.0],["2022-01-31",9.0,9.3,8.28,8.28,112100.0],["2022-02-01",8.32,8.443,8.11,8.16,53200.0],["2022-02-02",8.16,8.2,7.71,7.76,59400.0],["2022-02-03",7.98,7.98,7.55,7.67,29400.0],["2022-02-04",7.77,8.129,7.75,7.99,40400.0],["2022-02-07",8.0,8.0,7.8,8.0,25400.0],["2022-02-08",8.58,8.58,7.45,7.5,116100.0],["2022-02-09",8.0,8.3,7.47,8.22,115000.0],["2022-02-10",8.22,8.22,7.65,8.06,21200.0],["2022-02-11",7.96,8.06,7.49,7.56,27900.0],["2022-02-14",7.56,7.65,7.41,7.49,35500.0],["2022-02-15",7.41,7.69,7.4,7.48,57600.0],["2022-02-16",7.54,7.66,7.17,7.38,33900.0],["2022-02-17",7.35,7.351,6.95,7.0,50000.0],["2022-02-18",7.01,7.01,6.53,6.79,39100.0],["2022-02-22",6.68,6.99,6.68,6.68,37200.0],["2022-02-23",6.7,7.018,6.25,6.33,42900.0],["2022-02-24",5.9,6.39,5.9,6.28,52200.0],["2022-02-25",6.3,6.7,6.3,6.59,23100.0],["2022-02-28",7.0,7.03,6.48,6.89,41600.0],["2022-03-01",6.8,7.25,6.76,7.12,54100.0],["2022-03-02",7.5,7.51,7.08,7.22,14600.0],["2022-03-03",7.22,7.44,6.9,7.27,30400.0],["2022-03-04",7.2,7.285,6.8,6.97,68700.0],["2022-03-07",7.0,7.2,6.45,6.78,37500.0],["2022-03-08",6.89,6.89,6.45,6.54,50700.0],["2022-03-09",6.54,6.95,6.5,6.82,26500.0],["2022-03-10",6.67,6.8,6.15,6.27,31900.0],["2022-03-11",6.23,6.571,5.71,5.86,26800.0],["2022-03-14",5.77,5.99,5.22,5.6,49300.0],["2022-03-15",5.53,5.7,5.53,5.67,29600.0],["2022-03-16",5.85,6.49,5.85,6.49,55000.0],["2022-03-17",5.93,6.23,5.72,5.95,56200.0],["2022-03-18",5.96,6.08,5.93,5.95,21600.0],["2022-03-21",5.95,6.2,5.88,6.0,26300.0],["2022-03-22",5.99,6.24,5.91,6.09,26600.0],["2022-03-23",5.972,6.71,5.95,6.33,27100.0],["2022-03-24",6.5,6.6,6.42,6.43,13100.0],["2022-03-25",6.38,6.52,6.07,6.52,16700.0],["2022-03-28",6.41,6.41,5.95,5.96,12400.0],["2022-03-29",5.98,6.45,5.98,6.29,26300.0],["2022-03-30",6.29,7.14,6.29,7.14,48500.0],["2022-03-31",7.29,7.38,6.67,6.96,39100.0],["2022-04-01",7.0,7.0,6.3,6.3,20000.0],["2022-04-04",6.99,7.14,6.6,7.0,20000.0],["2022-04-05",7.2,7.35,6.778,7.35,13000.0],["2022-04-06",7.54,7.92,7.273,7.7,76100.0],["2022-04-07",7.75,7.8,6.92,7.15,54100.0],["2022-04-08",7.08,7.55,7.08,7.34,18100.0],["2022-04-11",7.37,7.649,7.21,7.64,64900.0],["2022-04-12",7.75,7.966,7.51,7.6,31100.0],["2022-04-13",7.31,7.84,7.31,7.37,14300.0],["2022-04-14",7.36,7.59,7.2,7.59,19300.0],["2022-04-18",7.57,7.89,7.35,7.81,28500.0],["2022-04-19",7.81,8.4,7.7,8.21,24500.0],["2022-04-20",8.35,8.74,8.1,8.72,28400.0],["2022-04-21",8.72,9.03,8.34,8.45,35700.0],["2022-04-22",8.46,8.93,8.25,8.43,43000.0],["2022-04-25",8.35,8.97,7.92,8.63,23900.0],["2022-04-26",8.65,8.697,8.25,8.25,31500.0],["2022-04-27",8.41,8.74,8.41,8.49,33700.0],["2022-04-28",8.61,8.61,7.69,8.09,36600.0],["2022-04-29",8.025,8.4,7.985,8.04,43600.0],["2022-05-02",8.39,8.39,8.215,8.37,20900.0],["2022-05-03",8.32,8.34,8.11,8.13,8700.0],["2022-05-04",8.02,8.243,7.71,7.83,12000.0],["2022-05-05",7.54,7.808,7.13,7.3,20300.0],["2022-05-06",7.37,7.43,7.15,7.27,13100.0],["2022-05-09",7.2,7.2,6.51,6.51,31800.0],["2022-05-10",6.56,6.85,6.5,6.57,30300.0],["2022-05-11",6.93,6.93,6.02,6.02,18200.0],["2022-05-12",6.05,6.49,5.91,6.28,23400.0],["2022-05-13",6.39,6.74,5.98,6.21,24000.0],["2022-05-16",6.3,6.48,6.27,6.31,16200.0],["2022-05-17",6.47,6.47,6.07,6.35,26000.0],["2022-05-18",6.21,6.45,6.113,6.15,7700.0],["2022-05-19",6.1,6.39,6.04,6.1,12200.0],["2022-05-20",6.31,6.31,6.105,6.18,9800.0],["2022-05-23",6.18,6.39,6.01,6.24,14300.0],["2022-05-24",6.15,6.23,6.09,6.2,10700.0],["2022-05-25",6.118,6.23,6.11,6.23,6900.0],["2022-05-26",6.2,6.36,6.2,6.26,11600.0],["2022-05-27",6.35,6.74,6.35,6.64,8300.0],["2022-05-31",6.75,6.93,6.75,6.93,2700.0],["2022-06-01",7.01,7.05,6.787,6.79,7500.0],["2022-06-02",6.57,6.76,6.1,6.62,32400.0],["2022-06-03",6.425,6.67,6.0,6.17,13100.0],["2022-06-06",6.22,6.33,6.0,6.22,18200.0],["2022-06-07",6.37,6.39,6.2,6.31,8600.0],["2022-06-08",6.355,6.48,6.345,6.345,1600.0],["2022-06-09",6.18,6.3,6.1,6.17,4500.0],["2022-06-10",6.23,6.49,6.23,6.48,7300.0],["2022-06-13",6.49,6.49,6.04,6.2,19400.0],["2022-06-14",6.29,6.461,5.95,6.19,66000.0],["2022-06-15",6.24,6.399,6.0,6.0,9100.0],["2022-06-16",5.92,5.97,5.2,5.2,66700.0],["2022-06-17",5.59,5.6,5.27,5.6,12300.0],["2022-06-21",5.26,5.65,5.26,5.51,14600.0],["2022-06-22",5.556,5.75,5.52,5.7,8900.0],["2022-06-23",5.83,5.83,5.55,5.69,8900.0],["2022-06-24",5.57,5.8,5.44,5.6,7600.0],["2022-06-27",5.75,5.8,5.6,5.65,11800.0],["2022-06-28",5.71,5.8,5.5,5.63,11600.0],["2022-06-29",5.53,5.59,5.5,5.55,8600.0],["2022-06-30",5.56,5.763,5.35,5.5,14800.0],["2022-07-01",5.33,5.44,5.3,5.44,10100.0],["2022-07-05",5.713,5.713,5.329,5.64,2900.0],["2022-07-06",5.56,5.56,5.3,5.35,7400.0],["2022-07-07",5.36,5.562,5.3,5.3,5100.0],["2022-07-08",5.35,5.7,5.35,5.61,9600.0],["2022-07-11",5.64,5.83,5.36,5.81,9600.0],["2022-07-12",5.73,5.95,5.5,5.53,3600.0],["2022-07-13",5.5,5.5,5.36,5.42,4200.0],["2022-07-14",5.382,5.45,5.28,5.45,2800.0],["2022-07-15",5.4,5.45,5.4,5.43,5400.0],["2022-07-18",5.84,5.84,5.4,5.43,7700.0],["2022-07-19",5.493,5.56,5.28,5.33,11600.0],["2022-07-20",5.75,5.84,5.11,5.12,103700.0],["2022-07-21",5.26,5.65,5.03,5.03,208600.0],["2022-07-22",5.03,5.21,4.85,4.93,93800.0],["2022-07-25",5.0,5.01,4.831,4.91,20200.0],["2022-07-26",5.0,5.03,4.918,4.95,6400.0],["2022-07-27",4.952,5.46,4.95,5.41,30000.0],["2022-07-28",5.198,5.44,5.186,5.26,8400.0],["2022-07-29",5.277,5.55,5.03,5.36,19500.0],["2022-08-01",5.28,5.61,5.12,5.42,5400.0],["2022-08-02",5.42,5.62,5.42,5.45,3900.0],["2022-08-03",5.568,5.9,5.45,5.74,27100.0],["2022-08-04",5.71,5.94,5.71,5.87,10300.0],["2022-08-05",5.75,5.82,5.7,5.82,8400.0],["2022-08-08",5.87,6.14,5.87,6.135,10300.0],["2022-08-09",6.15,6.17,5.96,6.16,10300.0],["2022-08-10",6.3,6.323,6.07,6.28,9800.0],["2022-08-11",6.34,6.93,6.265,6.69,57700.0],["2022-08-12",6.99,6.99,6.71,6.96,12100.0],["2022-08-15",7.03,7.12,6.9,7.12,26200.0],["2022-08-16",7.01,7.87,6.55,7.38,38900.0],["2022-08-17",7.24,7.35,7.0,7.06,10200.0],["2022-08-18",7.0,7.48,7.0,7.1,8700.0],["2022-08-19",7.01,7.32,7.01,7.09,16000.0],["2022-08-22",6.95,6.95,6.55,6.62,9200.0],["2022-08-23",6.72,7.0,6.72,6.96,2600.0],["2022-08-24",6.997,7.127,5.75,6.475,16000.0],["2022-08-25",6.47,6.9,6.47,6.84,8100.0],["2022-08-26",6.99,7.64,6.92,7.24,18000.0],["2022-08-29",7.59,7.6,7.22,7.44,19800.0],["2022-08-30",7.44,7.55,7.003,7.47,5700.0],["2022-08-31",7.53,7.65,7.0,7.51,20900.0],["2022-09-01",7.38,7.38,6.85,7.15,16100.0],["2022-09-02",7.4,7.72,7.09,7.3,5300.0],["2022-09-06",7.3,7.8,7.1,7.3,23200.0],["2022-09-07",7.12,7.54,7.12,7.3,4000.0],["2022-09-08",7.18,7.3,7.1,7.12,8200.0],["2022-09-09",7.26,7.29,7.01,7.02,10900.0],["2022-09-12",7.04,7.155,5.79,6.975,47700.0],["2022-09-13",6.2,6.99,5.701,6.59,9500.0],["2022-09-14",5.88,6.47,5.88,6.27,9300.0],["2022-09-15",6.15,6.29,6.02,6.02,2300.0],["2022-09-16",6.0,6.2,5.92,6.0,27700.0],["2022-09-19",5.968,6.09,5.9,6.0,15300.0],["2022-09-20",5.91,6.5,5.91,6.48,3900.0],["2022-09-21",6.46,6.5,5.8,5.82,16200.0],["2022-09-22",6.0,6.18,6.0,6.05,10400.0],["2022-09-23",6.05,6.25,6.05,6.25,8700.0],["2022-09-26",6.25,6.36,6.1,6.3,9500.0],["2022-09-27",6.256,6.275,6.0,6.0,3400.0],["2022-09-28",6.0,6.53,6.0,6.32,9600.0],["2022-09-29",6.351,6.37,6.0,6.13,29700.0],["2022-09-30",6.2,6.3,6.0,6.0,17600.0],["2022-10-03",5.96,6.05,5.81,5.905,13800.0],["2022-10-04",5.9,6.12,5.776,5.89,25800.0],["2022-10-05",6.02,6.26,5.6,5.82,18300.0],["2022-10-06",5.72,5.9,5.72,5.72,2000.0],["2022-10-07",5.8,6.083,5.8,5.99,16200.0],["2022-10-10",6.1,6.1,5.6,5.6,9700.0],["2022-10-11",5.61,6.1,5.61,5.685,8200.0],["2022-10-12",5.62,6.06,5.62,5.68,62900.0],["2022-10-13",5.6,5.95,5.6,5.61,2400.0],["2022-10-14",5.75,5.75,5.58,5.58,4600.0],["2022-10-17",5.565,5.718,5.565,5.718,1600.0],["2022-10-18",5.7,5.7,5.5,5.5,8700.0],["2022-10-19",5.5,5.599,5.5,5.599,1700.0],["2022-10-20",5.51,5.758,5.51,5.61,2700.0],["2022-10-21",5.61,5.907,5.5,5.55,12200.0],["2022-10-24",5.54,5.54,4.86,5.02,18700.0],["2022-10-25",5.05,5.05,4.74,4.77,41800.0],["2022-10-26",4.75,4.85,4.74,4.74,58300.0],["2022-10-27",4.7,4.85,4.7,4.74,49400.0],["2022-10-28",4.8,4.93,4.51,4.8,20500.0],["2022-10-31",4.8,4.837,4.63,4.8,10100.0],["2022-11-01",4.84,4.99,4.8,4.95,6300.0],["2022-11-02",4.87,4.87,4.26,4.39,25400.0],["2022-11-03",4.35,4.6,4.31,4.36,13900.0],["2022-11-04",4.57,4.596,4.43,4.59,15700.0],["2022-11-07",4.58,4.59,4.332,4.375,20200.0],["2022-11-08",4.439,4.439,4.3,4.38,27900.0],["2022-11-09",4.42,4.42,4.3,4.34,11200.0],["2022-11-10",4.3,4.35,4.2,4.26,15700.0],["2022-11-11",4.18,4.31,4.17,4.31,30000.0],["2022-11-14",4.63,4.63,4.119,4.28,61700.0],["2022-11-15",4.2,4.25,4.16,4.18,36900.0],["2022-11-16",4.26,4.3,4.15,4.16,27300.0],["2022-11-17",4.24,4.3,4.2,4.29,10700.0],["2022-11-18",4.23,4.34,4.01,4.06,18500.0],["2022-11-21",4.01,4.076,3.96,4.0,67900.0],["2022-11-22",3.95,4.03,3.905,3.99,39800.0],["2022-11-23",4.03,4.15,3.95,4.15,21700.0],["2022-11-25",4.08,4.3,4.021,4.05,4200.0],["2022-11-28",3.99,4.3,3.99,4.11,4200.0],["2022-11-29",4.01,4.12,3.92,3.95,19100.0],["2022-11-30",4.26,4.3,3.79,3.98,81800.0],["2022-12-01",3.8,3.8,2.895,3.48,230400.0],["2022-12-02",3.37,3.478,3.17,3.35,27800.0],["2022-12-05",3.39,3.47,3.215,3.25,59900.0],["2022-12-06",3.21,3.25,3.16,3.2,26300.0],["2022-12-07",3.24,3.27,3.167,3.25,32900.0],["2022-12-08",3.2,3.26,3.0,3.23,257600.0],["2022-12-09",3.25,3.32,3.25,3.3,31300.0],["2022-12-12",3.33,3.34,3.25,3.28,35400.0],["2022-12-13",3.31,3.64,3.3,3.64,59200.0],["2022-12-14",3.64,3.781,3.23,3.37,49100.0],["2022-12-15",3.31,3.32,3.05,3.15,154200.0],["2022-12-16",3.11,3.325,3.11,3.18,23200.0],["2022-12-19",3.2,3.28,3.12,3.12,36500.0],["2022-12-20",3.13,3.5,3.08,3.11,74100.0],["2022-12-21",3.07,3.4,3.07,3.28,37700.0],["2022-12-22",3.28,3.3,3.11,3.15,28700.0],["2022-12-23",3.13,3.25,3.08,3.16,63100.0],["2022-12-27",3.12,3.14,3.07,3.07,36900.0],["2022-12-28",3.11,3.145,3.071,3.14,38200.0],["2022-12-29",3.16,3.34,3.11,3.3,92100.0],["2022-12-30",3.3,3.41,3.25,3.41,23800.0],["2023-01-03",3.5,3.597,3.37,3.5,25200.0],["2023-01-04",3.5,3.55,3.3,3.505,40800.0],["2023-01-05",3.58,3.58,3.42,3.45,23800.0],["2023-01-06",3.45,3.54,3.43,3.5,12300.0],["2023-01-09",3.52,4.15,3.45,4.15,84800.0],["2023-01-10",4.18,4.18,3.9,4.01,26000.0],["2023-01-11",4.1,4.1,3.9,4.0,34800.0],["2023-01-12",3.99,4.42,3.95,4.19,39700.0],["2023-01-13",4.47,4.75,4.325,4.54,70700.0],["2023-01-17",4.81,5.4,4.71,4.78,213800.0],["2023-01-18",4.67,4.748,4.33,4.38,60100.0],["2023-01-19",4.34,4.61,4.34,4.42,29100.0],["2023-01-20",4.36,4.44,4.3,4.3,22100.0],["2023-01-23",4.25,4.324,4.112,4.15,25300.0],["2023-01-24",4.212,4.25,4.14,4.17,11000.0],["2023-01-25",4.305,4.5,4.17,4.22,35700.0],["2023-01-26",4.25,4.3,3.84,3.98,29300.0],["2023-01-27",3.88,4.02,3.74,3.77,47700.0],["2023-01-30",3.77,3.87,3.4,3.48,42700.0],["2023-01-31",3.4,3.66,3.31,3.57,275700.0],["2023-02-01",3.49,3.65,3.49,3.6,10800.0],["2023-02-02",3.75,3.78,3.63,3.75,51900.0],["2023-02-03",3.79,3.89,3.65,3.79,21800.0],["2023-02-06",3.9,4.06,3.65,3.7,37800.0],["2023-02-07",3.74,3.85,3.5,3.66,18900.0],["2023-02-08",3.69,3.69,3.55,3.61,7900.0],["2023-02-09",3.6,3.6,3.5,3.56,8600.0],["2023-02-10",3.5,3.55,3.31,3.42,34700.0],["2023-02-13",3.48,3.48,3.175,3.3,100700.0],["2023-02-14",3.28,3.34,3.13,3.18,76200.0],["2023-02-15",3.24,3.3,3.17,3.29,32300.0],["2023-02-16",3.44,3.88,3.3,3.88,133700.0],["2023-02-17",3.92,4.43,3.92,4.35,149100.0],["2023-02-21",6.53,7.61,6.06,6.4,40559300.0],["2023-02-22",6.58,6.58,5.91,5.95,3777100.0],["2023-02-23",6.09,6.29,5.51,6.22,1496500.0],["2023-02-24",6.22,6.3,5.898,6.27,666700.0],["2023-02-27",6.4,7.18,6.34,6.94,3449500.0],["2023-02-28",7.1,7.45,6.4,6.98,1737200.0],["2023-03-01",6.98,6.98,5.69,5.93,1948800.0],["2023-03-02",4.95,5.28,4.61,4.65,1648200.0],["2023-03-03",4.77,4.89,4.4,4.52,1159100.0],["2023-03-06",4.39,4.39,3.59,3.64,2180100.0],["2023-03-07",3.65,4.05,3.586,3.74,1168700.0],["2023-03-08",3.67,4.01,3.661,3.87,424600.0],["2023-03-09",3.88,3.92,3.55,3.55,504600.0],["2023-03-10",3.47,3.5,3.245,3.27,748600.0],["2023-03-13",3.2,3.43,3.123,3.38,303300.0],["2023-03-14",3.39,3.497,3.18,3.22,337000.0],["2023-03-15",3.2,3.33,3.15,3.25,159700.0],["2023-03-16",3.32,3.81,3.32,3.73,420400.0],["2023-03-17",3.85,3.85,3.56,3.62,172500.0],["2023-03-20",3.56,3.646,3.35,3.41,160800.0],["2023-03-21",3.43,3.479,3.33,3.35,167700.0],["2023-03-22",3.44,3.44,3.3,3.32,110700.0],["2023-03-23",3.41,3.46,3.3,3.33,158400.0],["2023-03-24",3.37,3.37,3.23,3.29,269300.0],["2023-03-27",3.31,3.43,3.2,3.23,130700.0],["2023-03-28",3.23,3.255,3.17,3.2,203900.0],["2023-03-29",3.21,3.27,3.18,3.25,165600.0],["2023-03-30",3.27,3.38,3.25,3.3,113500.0],["2023-03-31",3.36,3.36,3.18,3.19,243600.0],["2023-04-03",3.18,3.264,3.11,3.16,209700.0],["2023-04-04",3.17,3.17,2.97,3.03,283200.0],["2023-04-05",3.02,3.09,2.83,2.87,210400.0],["2023-04-06",2.85,3.03,2.83,2.95,86200.0],["2023-04-10",3.06,3.15,2.95,3.14,108000.0],["2023-04-11",3.14,3.15,2.98,3.05,137000.0],["2023-04-12",3.04,3.18,2.9,2.94,133100.0],["2023-04-13",2.91,3.0,2.9,2.9,50400.0],["2023-04-14",2.89,2.915,2.8,2.84,109300.0],["2023-04-17",2.89,2.91,2.75,2.83,90300.0],["2023-04-18",2.85,2.91,2.77,2.81,65500.0],["2023-04-19",2.78,2.85,2.75,2.8,63900.0],["2023-04-20",2.68,2.752,2.65,2.65,114000.0],["2023-04-21",2.61,2.71,2.61,2.66,63900.0],["2023-04-24",2.66,2.66,2.43,2.44,156700.0],["2023-04-25",2.45,2.51,2.36,2.45,146800.0],["2023-04-26",2.44,2.44,2.26,2.32,124400.0],["2023-04-27",2.29,2.42,2.06,2.23,140600.0],["2023-04-28",2.25,2.301,2.06,2.19,135300.0],["2023-05-01",2.18,2.23,2.06,2.08,85500.0],["2023-05-02",2.07,2.115,1.85,1.97,243500.0],["2023-05-03",2.04,2.07,1.98,2.04,43500.0],["2023-05-04",1.99,2.0,1.9,1.97,67500.0],["2023-05-05",1.94,2.02,1.9,1.97,110100.0],["2023-05-08",1.97,2.1,1.94,2.1,48500.0],["2023-05-09",2.09,2.18,2.0,2.09,72600.0],["2023-05-10",2.12,2.22,2.06,2.17,125400.0],["2023-05-11",2.14,2.23,2.05,2.15,105600.0],["2023-05-12",2.15,2.2,2.07,2.11,41200.0],["2023-05-15",2.11,2.15,2.0,2.14,131700.0],["2023-05-16",2.17,2.17,2.02,2.09,165300.0],["2023-05-17",2.07,2.15,1.95,2.02,209800.0],["2023-05-18",2.07,2.49,2.0,2.35,403300.0],["2023-05-19",2.3,2.34,2.02,2.06,275600.0],["2023-05-22",2.09,2.14,2.05,2.08,114400.0],["2023-05-23",2.07,2.38,2.06,2.25,152700.0],["2023-05-24",2.23,2.37,2.16,2.23,88000.0],["2023-05-25",2.41,2.41,2.2,2.25,102300.0],["2023-05-26",2.28,2.351,2.1,2.23,144100.0],["2023-05-30",2.36,2.417,2.14,2.25,283900.0],["2023-05-31",2.25,2.348,2.18,2.24,64900.0],["2023-06-01",2.21,2.25,2.15,2.2,129000.0],["2023-06-02",2.2,2.24,2.15,2.17,130200.0],["2023-06-05",2.2,2.21,2.05,2.11,154100.0],["2023-06-06",2.11,2.178,2.02,2.09,208900.0],["2023-06-07",2.01,2.4,2.01,2.38,413300.0],["2023-06-08",2.44,2.99,2.4,2.76,847600.0],["2023-06-09",2.8,2.8,2.55,2.64,258300.0],["2023-06-12",2.65,2.9,2.65,2.85,212800.0],["2023-06-13",2.94,3.25,2.82,3.21,352500.0],["2023-06-14",3.24,3.31,2.95,3.08,287400.0],["2023-06-15",3.08,3.14,3.0,3.11,170600.0],["2023-06-16",3.22,3.22,2.78,2.82,224100.0],["2023-06-20",2.83,2.85,2.47,2.56,254100.0],["2023-06-21",2.53,2.58,2.49,2.55,155600.0],["2023-06-22",2.61,2.67,2.45,2.45,173500.0],["2023-06-23",2.46,2.5,2.45,2.5,92700.0],["2023-06-26",2.51,2.65,2.5,2.6,53600.0],["2023-06-27",2.6,2.75,2.56,2.71,48700.0],["2023-06-28",2.75,2.96,2.656,2.93,161900.0],["2023-06-29",2.9,2.9,2.61,2.74,248700.0],["2023-06-30",2.78,2.899,2.73,2.89,72700.0],["2023-07-03",2.87,2.94,2.78,2.93,75900.0],["2023-07-05",2.93,2.93,2.78,2.9,64900.0],["2023-07-06",2.93,2.93,2.65,2.75,54600.0],["2023-07-07",2.75,2.81,2.66,2.8,79800.0],["2023-07-10",2.82,2.92,2.76,2.92,52600.0],["2023-07-11",2.86,2.99,2.787,2.95,161600.0],["2023-07-12",3.08,3.19,2.9,3.05,215100.0],["2023-07-13",3.07,3.07,2.977,3.03,137200.0],["2023-07-14",3.01,3.02,2.92,2.99,41800.0],["2023-07-17",3.01,3.01,2.87,2.9,46800.0],["2023-07-18",2.88,2.937,2.83,2.9,92400.0],["2023-07-19",2.9,2.91,2.83,2.86,148400.0],["2023-07-20",2.85,2.85,2.66,2.75,85200.0],["2023-07-21",2.77,2.8,2.71,2.78,81900.0],["2023-07-24",2.76,2.98,2.7,2.86,131400.0],["2023-07-25",2.89,2.94,2.86,2.91,30100.0],["2023-07-26",2.88,2.94,2.79,2.92,34700.0],["2023-07-27",2.94,2.94,2.8,2.83,33400.0],["2023-07-28",2.9,3.0,2.847,2.98,117800.0],["2023-07-31",2.99,2.99,2.8,2.95,123900.0],["2023-08-01",2.92,3.08,2.87,3.07,142100.0],["2023-08-02",3.01,3.13,2.9,2.91,103500.0],["2023-08-03",2.94,3.05,2.86,3.02,129800.0],["2023-08-04",3.0,3.02,2.81,2.86,177400.0],["2023-08-07",2.85,2.86,2.73,2.84,55400.0],["2023-08-08",2.82,2.98,2.74,2.84,145200.0],["2023-08-09",2.9,2.9,2.79,2.83,146600.0],["2023-08-10",2.79,2.83,2.72,2.75,98600.0],["2023-08-11",2.74,2.83,2.616,2.82,73200.0],["2023-08-14",2.79,2.807,2.69,2.77,34200.0],["2023-08-15",2.76,2.81,2.7,2.8,39200.0],["2023-08-16",2.78,2.79,2.69,2.79,71000.0],["2023-08-17",2.78,2.8,2.69,2.77,66100.0],["2023-08-18",2.71,2.78,2.671,2.78,60300.0],["2023-08-21",2.71,2.79,2.65,2.7,38700.0],["2023-08-22",2.75,2.77,2.51,2.55,86300.0],["2023-08-23",2.56,2.681,2.56,2.59,27000.0],["2023-08-24",2.58,2.598,2.48,2.51,28300.0],["2023-08-25",2.53,2.53,2.48,2.52,10700.0],["2023-08-28",2.66,2.71,2.5,2.57,23500.0],["2023-08-29",2.55,2.745,2.53,2.6,49200.0],["2023-08-30",2.6,2.69,2.56,2.66,57600.0],["2023-08-31",2.65,2.72,2.61,2.69,24800.0],["2023-09-01",2.71,2.74,2.65,2.74,16900.0],["2023-09-05",2.74,2.74,2.581,2.68,22300.0],["2023-09-06",2.71,2.769,2.585,2.64,38400.0],["2023-09-07",2.71,2.71,2.51,2.55,30200.0],["2023-09-08",2.68,2.68,2.53,2.577,22700.0],["2023-09-11",2.66,2.66,2.56,2.58,43600.0],["2023-09-12",2.59,2.59,2.55,2.57,33300.0],["2023-09-13",2.58,2.7,2.56,2.64,55100.0],["2023-09-14",2.61,2.69,2.57,2.6,65600.0],["2023-09-15",2.56,2.585,2.48,2.5,43700.0],["2023-09-18",2.45,2.52,2.33,2.4,73600.0],["2023-09-19",2.39,2.4,2.2,2.3,90900.0],["2023-09-20",2.3,2.37,2.16,2.19,68700.0],["2023-09-21",2.17,2.25,2.15,2.15,45000.0],["2023-09-22",2.16,2.309,2.06,2.06,55400.0],["2023-09-25",2.13,2.27,2.05,2.14,228700.0],["2023-09-26",2.21,2.25,2.08,2.12,84300.0],["2023-09-27",2.17,2.239,2.12,2.16,47300.0],["2023-09-28",2.17,2.25,2.06,2.1,83400.0],["2023-09-29",2.2,2.4,2.12,2.33,83400.0],["2023-10-02",2.37,2.41,2.28,2.31,32700.0],["2023-10-03",2.39,2.39,2.26,2.26,14900.0],["2023-10-04",2.24,2.311,2.2,2.25,12200.0],["2023-10-05",2.279,2.29,2.18,2.27,11700.0],["2023-10-06",2.27,2.28,2.21,2.28,6800.0],["2023-10-09",2.22,2.26,2.16,2.23,15000.0],["2023-10-10",2.24,2.3,2.14,2.26,21400.0],["2023-10-11",2.25,2.25,2.14,2.24,39400.0],["2023-10-12",2.25,2.25,2.1,2.15,17700.0],["2023-10-13",2.11,2.22,2.11,2.16,25100.0],["2023-10-16",2.17,2.209,2.1,2.13,28300.0],["2023-10-17",2.15,2.204,2.1,2.12,49500.0],["2023-10-18",2.12,2.13,2.06,2.08,43500.0],["2023-10-19",2.1,2.1,1.97,2.0,52700.0],["2023-10-20",2.0,2.0,1.9,1.93,48400.0],["2023-10-23",1.9,1.972,1.85,1.85,56300.0],["2023-10-24",1.83,1.94,1.715,1.79,40600.0],["2023-10-25",1.78,1.803,1.75,1.78,19600.0],["2023-10-26",1.8,1.942,1.8,1.85,52700.0],["2023-10-27",1.85,1.95,1.8,1.86,40600.0],["2023-10-30",1.92,1.988,1.86,1.86,49500.0],["2023-10-31",1.86,1.93,1.83,1.93,26800.0],["2023-11-01",1.86,1.94,1.8,1.93,18900.0],["2023-11-02",1.91,1.93,1.8,1.86,121700.0],["2023-11-03",1.82,2.09,1.82,2.03,42700.0],["2023-11-06",2.03,2.16,2.025,2.1,24900.0],["2023-11-07",2.1,2.155,1.96,2.05,47700.0],["2023-11-08",2.01,2.1,1.9,1.95,21000.0],["2023-11-09",2.0,2.07,1.8,1.84,59600.0],["2023-11-10",1.8,1.916,1.8,1.9,36100.0],["2023-11-13",1.99,1.99,1.875,1.91,17400.0],["2023-11-14",1.91,1.98,1.9,1.97,31100.0],["2023-11-15",1.97,2.07,1.94,2.06,24700.0],["2023-11-16",2.07,2.07,1.97,2.04,14600.0],["2023-11-17",2.02,2.03,1.94,2.0,37500.0],["2023-11-20",1.94,1.99,1.79,1.9,172100.0],["2023-11-21",1.95,1.95,1.81,1.86,17500.0],["2023-11-22",1.88,1.89,1.815,1.83,32400.0],["2023-11-24",1.92,1.94,1.84,1.93,13200.0],["2023-11-27",1.94,2.0,1.87,1.95,12500.0],["2023-11-28",1.94,2.0,1.89,2.0,28900.0],["2023-11-29",1.96,2.06,1.96,2.04,42800.0],["2023-11-30",2.13,2.13,1.9,1.96,38900.0],["2023-12-01",1.94,2.028,1.9,1.98,26300.0],["2023-12-04",1.92,1.97,1.914,1.94,25700.0],["2023-12-05",1.93,1.94,1.88,1.92,45200.0],["2023-12-06",1.94,1.94,1.91,1.93,28200.0],["2023-12-07",1.88,1.95,1.87,1.88,31000.0],["2023-12-08",1.9,1.9,1.84,1.85,54600.0],["2023-12-11",1.87,1.87,1.76,1.82,37800.0],["2023-12-12",1.8,1.823,1.75,1.81,32500.0],["2023-12-13",1.83,1.842,1.78,1.83,28800.0],["2023-12-14",1.78,2.04,1.78,1.97,131000.0],["2023-12-15",2.0,2.15,1.98,2.14,72800.0],["2023-12-18",2.12,2.309,2.04,2.21,141600.0],["2023-12-19",2.31,2.31,2.115,2.19,72400.0],["2023-12-20",2.16,2.19,2.04,2.09,85600.0],["2023-12-21",2.09,2.28,2.09,2.22,59800.0],["2023-12-22",2.2,2.28,2.08,2.12,62200.0],["2023-12-26",2.12,2.28,2.05,2.24,50200.0],["2023-12-27",2.23,2.42,2.2,2.22,72000.0],["2023-12-28",2.18,2.34,2.179,2.29,38000.0],["2023-12-29",2.3,2.37,2.16,2.18,82600.0],["2024-01-02",2.21,2.39,2.21,2.29,66500.0],["2024-01-03",2.35,2.35,2.12,2.13,80300.0],["2024-01-04",2.11,2.18,2.08,2.14,13600.0],["2024-01-05",2.15,2.19,2.03,2.08,151000.0],["2024-01-08",2.09,2.14,2.0,2.12,80300.0],["2024-01-09",2.12,2.12,2.079,2.09,16500.0],["2024-01-10",2.09,2.09,1.95,1.96,119400.0],["2024-01-11",1.99,1.99,1.92,1.93,38200.0],["2024-01-12",1.99,1.99,1.855,1.92,72000.0],["2024-01-16",1.88,1.918,1.82,1.82,47400.0],["2024-01-17",1.82,1.89,1.82,1.868,42900.0],["2024-01-18",1.96,1.96,1.87,1.94,24400.0],["2024-01-19",2.0,2.0,1.88,1.95,38600.0],["2024-01-22",1.9,1.98,1.89,1.95,19200.0],["2024-01-23",2.0,2.0,1.945,1.98,12000.0],["2024-01-24",1.98,2.0,1.87,1.88,42500.0],["2024-01-25",1.88,1.91,1.85,1.86,42700.0],["2024-01-26",1.85,1.9,1.85,1.87,21100.0],["2024-01-29",1.82,1.978,1.82,1.9,37500.0],["2024-01-30",1.9,1.97,1.88,1.89,24800.0],["2024-01-31",1.89,1.94,1.89,1.94,30000.0],["2024-02-01",1.91,1.96,1.89,1.92,28400.0],["2024-02-02",1.89,1.898,1.83,1.839,38700.0],["2024-02-05",1.84,1.86,1.83,1.839,24700.0],["2024-02-06",1.83,1.88,1.82,1.85,31900.0],["2024-02-07",1.84,1.85,1.82,1.82,16000.0],["2024-02-08",1.82,1.83,1.8,1.83,58400.0],["2024-02-09",1.83,1.84,1.78,1.84,35300.0],["2024-02-12",1.82,1.926,1.82,1.83,48700.0],["2024-02-13",1.8,1.84,1.79,1.8,37800.0],["2024-02-14",1.8,1.87,1.78,1.87,67200.0],["2024-02-15",1.86,1.9,1.84,1.9,17100.0],["2024-02-16",1.89,1.9,1.8,1.88,57400.0],["2024-02-20",1.88,1.88,1.8,1.81,31700.0],["2024-02-21",1.81,1.81,1.74,1.79,51900.0],["2024-02-22",1.79,1.79,1.72,1.75,91900.0],["2024-02-23",1.73,1.75,1.71,1.72,56700.0],["2024-02-26",1.71,1.893,1.7,1.78,105900.0],["2024-02-27",1.84,2.02,1.81,2.02,102500.0],["2024-02-28",2.02,2.37,1.95,2.165,272200.0],["2024-02-29",2.24,2.29,1.95,1.95,61800.0],["2024-03-01",1.95,1.99,1.855,1.91,77500.0],["2024-03-04",1.96,2.01,1.86,1.862,66800.0],["2024-03-05",1.88,1.919,1.84,1.851,39200.0],["2024-03-06",1.93,1.98,1.86,1.94,79100.0],["2024-03-07",1.79,1.8,1.395,1.56,383900.0],["2024-03-08",1.65,1.72,1.59,1.65,138700.0],["2024-03-11",1.67,1.77,1.67,1.74,69400.0],["2024-03-12",1.76,1.76,1.7,1.71,33900.0],["2024-03-13",1.72,1.78,1.72,1.76,64200.0],["2024-03-14",1.74,1.8,1.72,1.74,76500.0],["2024-03-15",1.77,1.85,1.77,1.84,67300.0],["2024-03-18",1.83,1.86,1.8,1.84,47200.0],["2024-03-19",1.83,2.4,1.82,1.83,3891000.0],["2024-03-20",1.76,2.06,1.76,1.93,301800.0],["2024-03-21",2.0,2.55,1.94,2.5,716700.0],["2024-03-22",2.43,2.57,2.03,2.03,251500.0],["2024-03-25",2.2,2.26,2.11,2.14,129700.0],["2024-03-26",2.11,2.19,2.06,2.185,103700.0],["2024-03-27",2.13,2.26,2.11,2.2,80900.0],["2024-03-28",2.2,2.3,2.06,2.09,141100.0],["2024-04-01",2.09,2.14,2.05,2.07,83000.0],["2024-04-02",2.05,2.05,1.92,2.0,83600.0],["2024-04-03",1.99,2.028,1.92,1.97,62900.0],["2024-04-04",2.0,2.1,1.98,2.03,49000.0],["2024-04-05",2.03,2.06,1.99,2.0,24800.0],["2024-04-08",1.98,2.13,1.976,2.0,110300.0],["2024-04-09",2.02,2.08,1.98,2.0,30600.0],["2024-04-10",2.01,2.07,1.98,2.0,13700.0],["2024-04-11",1.95,2.09,1.91,1.94,72300.0],["2024-04-12",1.93,1.975,1.92,1.92,25700.0],["2024-04-15",1.96,2.0,1.87,1.89,45100.0],["2024-04-16",1.88,1.965,1.86,1.89,56700.0],["2024-04-17",1.87,1.91,1.86,1.86,26600.0],["2024-04-18",1.9,1.9,1.86,1.9,22400.0],["2024-04-19",1.91,1.91,1.82,1.84,36200.0],["2024-04-22",1.82,1.92,1.82,1.83,74500.0],["2024-04-23",1.8,1.86,1.784,1.82,77900.0],["2024-04-24",1.84,1.87,1.8,1.85,28200.0],["2024-04-25",1.83,1.87,1.8,1.83,17400.0],["2024-04-26",1.82,1.86,1.82,1.84,28200.0],["2024-04-29",1.81,1.86,1.78,1.81,41600.0],["2024-04-30",1.82,1.85,1.78,1.79,48100.0],["2024-05-01",1.77,1.83,1.77,1.79,46200.0],["2024-05-02",1.81,1.84,1.77,1.818,96300.0],["2024-05-03",1.84,1.85,1.755,1.766,40200.0],["2024-05-06",1.85,1.85,1.75,1.77,32500.0],["2024-05-07",1.78,1.78,1.65,1.66,61600.0],["2024-05-08",1.68,1.735,1.65,1.67,44200.0],["2024-05-09",1.68,1.69,1.66,1.67,56600.0],["2024-05-10",1.7,1.74,1.65,1.65,63100.0],["2024-05-13",1.67,1.71,1.67,1.685,61200.0],["2024-05-14",1.7,1.7,1.65,1.68,64800.0],["2024-05-15",1.65,1.7,1.64,1.64,58600.0],["2024-05-16",1.66,1.67,1.6,1.62,47400.0],["2024-05-17",1.62,1.65,1.6,1.65,91100.0],["2024-05-20",1.67,1.77,1.65,1.77,104900.0],["2024-05-21",1.78,1.8,1.73,1.78,87800.0],["2024-05-22",1.76,1.8,1.65,1.69,85000.0],["2024-05-23",1.69,1.742,1.66,1.68,62100.0],["2024-05-24",1.67,1.84,1.67,1.79,95500.0],["2024-05-28",1.79,1.97,1.755,1.95,175700.0],["2024-05-29",1.93,1.935,1.85,1.88,100600.0],["2024-05-30",1.89,1.91,1.85,1.88,51700.0],["2024-05-31",1.96,2.01,1.93,2.0,122500.0],["2024-06-03",2.0,2.055,1.81,1.88,151100.0],["2024-06-04",1.86,1.89,1.73,1.81,64000.0],["2024-06-05",1.59,1.78,1.59,1.77,132900.0],["2024-06-06",1.8,1.85,1.776,1.79,44400.0],["2024-06-07",1.81,1.837,1.79,1.82,89000.0],["2024-06-10",1.83,1.9,1.81,1.88,125200.0],["2024-06-11",1.9,1.95,1.85,1.93,59100.0],["2024-06-12",1.98,1.99,1.88,1.88,80200.0],["2024-06-13",1.88,1.937,1.85,1.873,28400.0],["2024-06-14",1.79,1.86,1.77,1.82,97800.0],["2024-06-17",1.82,1.859,1.775,1.8,83800.0],["2024-06-18",1.85,1.98,1.85,1.98,76600.0],["2024-06-20",1.98,1.98,1.88,1.88,114300.0],["2024-06-21",1.88,1.933,1.84,1.91,24400.0],["2024-06-24",1.93,1.99,1.93,1.97,78200.0],["2024-06-25",1.96,1.96,1.85,1.85,30100.0],["2024-06-26",1.83,1.93,1.83,1.91,40700.0],["2024-06-27",1.95,1.95,1.86,1.89,20200.0],["2024-06-28",1.9,1.93,1.89,1.91,24400.0],["2024-07-01",2.1,2.21,1.95,1.98,472800.0],["2024-07-02",2.05,2.05,1.996,2.02,282300.0],["2024-07-03",2.01,2.12,2.01,2.05,111300.0],["2024-07-05",2.07,2.15,2.05,2.14,147000.0],["2024-07-08",2.13,2.53,2.13,2.43,555800.0],["2024-07-09",2.5,2.55,2.18,2.185,324900.0],["2024-07-10",2.19,2.26,2.08,2.13,258800.0],["2024-07-11",2.32,2.5,2.12,2.23,504900.0],["2024-07-12",2.24,2.43,2.22,2.36,207400.0],["2024-07-15",2.36,2.387,2.21,2.21,159200.0],["2024-07-16",2.21,2.34,2.21,2.34,81400.0],["2024-07-17",2.33,2.37,2.253,2.3,36700.0],["2024-07-18",2.3,2.35,2.22,2.23,58400.0],["2024-07-19",2.22,2.292,2.09,2.11,81000.0],["2024-07-22",2.1,2.26,2.1,2.23,130400.0],["2024-07-23",2.2,2.225,2.07,2.11,108300.0],["2024-07-24",2.12,2.15,2.12,2.12,88300.0],["2024-07-25",2.12,2.12,2.07,2.105,56900.0],["2024-07-26",2.14,2.2,2.03,2.12,150200.0],["2024-07-29",2.14,2.28,2.135,2.25,169900.0],["2024-07-30",2.28,2.28,2.14,2.17,59700.0],["2024-07-31",2.13,2.169,2.12,2.12,60200.0],["2024-08-01",2.12,2.137,2.06,2.09,67300.0],["2024-08-02",2.12,2.14,2.02,2.08,245400.0],["2024-08-05",2.0,2.19,1.875,2.15,195900.0],["2024-08-06",2.19,2.19,2.0,2.06,272400.0],["2024-08-07",2.09,2.09,2.0,2.0,268300.0],["2024-08-08",2.0,2.05,2.0,2.04,72000.0],["2024-08-09",2.04,2.05,2.0,2.02,64200.0],["2024-08-12",2.01,2.07,1.98,1.99,145300.0],["2024-08-13",2.03,2.1,1.96,2.02,190000.0],["2024-08-14",2.06,2.09,2.01,2.05,65600.0],["2024-08-15",2.05,2.065,2.03,2.04,58300.0],["2024-08-16",2.05,2.05,2.0,2.03,54700.0],["2024-08-19",2.05,2.06,2.0,2.02,67100.0],["2024-08-20",2.02,2.05,2.0,2.01,52700.0],["2024-08-21",2.0,2.01,1.96,1.99,45800.0],["2024-08-22",1.99,2.03,1.99,2.0,55800.0],["2024-08-23",2.0,2.06,2.0,2.0,21400.0],["2024-08-26",1.99,2.013,1.98,2.0,20200.0],["2024-08-27",2.0,2.0,1.96,1.97,50000.0],["2024-08-28",1.96,1.99,1.96,1.98,72700.0],["2024-08-29",2.0,2.03,1.97,2.0,48000.0],["2024-08-30",2.0,2.038,1.99,2.0,36700.0],["2024-09-03",2.01,2.01,1.95,1.96,75300.0],["2024-09-04",1.95,2.015,1.95,1.98,50100.0],["2024-09-05",1.99,2.0,1.98,2.0,14300.0],["2024-09-06",1.98,2.0,1.97,1.99,64700.0],["2024-09-09",1.87,1.98,1.87,1.94,84700.0],["2024-09-10",1.77,1.9,1.77,1.89,109600.0],["2024-09-11",1.86,1.93,1.837,1.88,92800.0],["2024-09-12",1.81,1.96,1.8,1.93,50400.0],["2024-09-13",1.9,1.97,1.9,1.955,33000.0],["2024-09-16",1.89,1.99,1.89,1.96,32000.0],["2024-09-17",1.9,1.95,1.89,1.89,96800.0],["2024-09-18",1.9,1.94,1.87,1.89,64300.0],["2024-09-19",1.92,1.93,1.88,1.898,30500.0],["2024-09-20",1.9,1.91,1.88,1.89,30400.0],["2024-09-23",1.97,2.005,1.9,1.93,102200.0],["2024-09-24",1.94,1.949,1.92,1.94,20600.0],["2024-09-25",1.96,1.99,1.89,1.9,28600.0],["2024-09-26",1.93,2.0,1.88,1.97,37100.0],["2024-09-27",1.98,2.0,1.96,1.98,26800.0],["2024-09-30",1.96,1.98,1.9,1.91,47300.0],["2024-10-01",1.91,1.91,1.86,1.89,49300.0],["2024-10-02",1.89,1.92,1.85,1.86,41400.0],["2024-10-03",1.88,1.9,1.85,1.875,29000.0],["2024-10-04",1.9,1.93,1.87,1.915,27800.0],["2024-10-07",1.9,1.96,1.9,1.95,62400.0],["2024-10-08",1.94,2.08,1.94,2.01,206900.0],["2024-10-09",1.98,2.08,1.98,2.03,108400.0],["2024-10-10",2.01,2.04,1.98,2.02,185500.0],["2024-10-11",2.01,2.05,1.98,2.0,110900.0],["2024-10-14",1.98,2.03,1.98,2.0,90600.0],["2024-10-15",2.0,2.04,1.98,2.015,62300.0],["2024-10-16",2.0,2.05,1.98,1.995,92900.0],["2024-10-17",1.98,2.06,1.98,2.05,34100.0],["2024-10-18",2.03,2.03,1.98,2.01,155300.0],["2024-10-21",2.0,2.01,1.95,1.99,80200.0],["2024-10-22",1.99,2.02,1.94,1.945,59700.0],["2024-10-23",1.93,1.95,1.75,1.85,130300.0],["2024-10-24",1.86,1.9,1.86,1.885,33100.0],["2024-10-25",1.93,1.958,1.82,1.83,37500.0],["2024-10-28",1.83,1.88,1.83,1.873,50700.0],["2024-10-29",1.84,1.89,1.84,1.86,33900.0],["2024-10-30",1.88,1.89,1.87,1.89,20700.0],["2024-10-31",1.88,1.885,1.81,1.82,94500.0],["2024-11-01",1.77,1.81,1.572,1.79,321000.0],["2024-11-04",1.74,1.77,1.7,1.703,76500.0],["2024-11-05",1.7,1.76,1.66,1.7,58200.0],["2024-11-06",1.71,1.768,1.689,1.73,77300.0],["2024-11-07",1.73,1.89,1.73,1.86,130200.0],["2024-11-08",1.88,1.915,1.82,1.88,75200.0],["2024-11-11",1.9,1.92,1.77,1.78,119600.0],["2024-11-12",1.76,1.8,1.73,1.73,52200.0],["2024-11-13",1.74,1.8,1.65,1.65,67500.0],["2024-11-14",1.67,1.78,1.64,1.65,59900.0],["2024-11-15",1.65,1.675,1.6,1.61,70900.0],["2024-11-18",1.62,1.77,1.61,1.685,134600.0],["2024-11-19",1.69,1.86,1.65,1.78,150000.0],["2024-11-20",1.76,1.84,1.76,1.81,57900.0],["2024-11-21",1.8,1.83,1.73,1.75,86100.0],["2024-11-22",1.82,1.92,1.76,1.9,99500.0],["2024-11-25",1.97,1.98,1.9,1.93,177200.0],["2024-11-26",1.99,1.99,1.87,1.91,330200.0],["2024-11-27",1.76,1.84,1.7,1.78,284800.0],["2024-11-29",1.79,1.84,1.78,1.79,90400.0],["2024-12-02",1.78,1.83,1.62,1.64,436500.0],["2024-12-03",1.64,1.729,1.64,1.68,122300.0],["2024-12-04",1.66,1.69,1.642,1.68,159900.0],["2024-12-05",1.67,1.73,1.653,1.71,161800.0],["2024-12-06",1.71,1.82,1.71,1.82,207400.0],["2024-12-09",1.8,1.8,1.73,1.76,159100.0],["2024-12-10",1.74,1.8,1.71,1.72,236600.0],["2024-12-11",1.72,1.74,1.7,1.7,107300.0],["2024-12-12",1.73,1.73,1.66,1.69,135900.0],["2024-12-13",1.67,1.71,1.66,1.69,68500.0],["2024-12-16",1.71,1.745,1.65,1.69,323700.0],["2024-12-17",1.69,1.73,1.65,1.68,150500.0],["2024-12-18",1.68,1.68,1.581,1.63,206400.0],["2024-12-19",1.64,1.64,1.59,1.63,106800.0],["2024-12-20",1.61,1.71,1.61,1.71,261100.0],["2024-12-23",1.75,1.75,1.658,1.68,178800.0],["2024-12-24",1.71,1.729,1.61,1.65,222200.0],["2024-12-26",1.63,1.879,1.5,1.8,1396200.0],["2024-12-27",2.2,2.24,1.92,2.14,3537700.0],["2024-12-30",2.14,2.24,1.8,2.1,2150100.0],["2024-12-31",2.17,2.17,1.85,1.86,913600.0],["2025-01-02",2.02,2.09,1.95,2.04,959800.0],["2025-01-03",2.17,2.77,2.1,2.63,8141700.0],["2025-01-06",4.5,4.9,3.48,4.0,129861500.0],["2025-01-07",5.06,5.09,3.61,3.76,95008500.0],["2025-01-08",3.79,3.81,3.09,3.42,35242200.0],["2025-01-10",3.41,3.99,3.2,3.74,20492900.0],["2025-01-13",3.76,3.77,2.67,2.8,21291100.0],["2025-01-14",3.11,3.28,2.78,3.0,16269700.0],["2025-01-15",3.05,3.34,2.7,3.27,20776900.0],["2025-01-16",3.08,3.21,3.0,3.14,8583400.0],["2025-01-17",3.12,3.29,2.75,2.76,12770500.0],["2025-01-21",2.82,2.975,2.72,2.89,7003100.0],["2025-01-22",3.0,3.33,2.89,3.01,12614000.0],["2025-01-23",2.95,3.06,2.8,2.86,6045700.0],["2025-01-24",2.93,3.37,2.8,2.99,14857900.0],["2025-01-27",2.83,2.9,2.395,2.52,10056900.0],["2025-01-28",2.53,2.83,2.47,2.68,6120700.0],["2025-01-29",2.66,2.68,2.44,2.5,5419700.0],["2025-01-30",2.51,2.62,2.37,2.41,4440700.0],["2025-01-31",2.53,2.77,2.48,2.56,8032800.0],["2025-02-03",2.4,2.535,2.37,2.49,4117800.0],["2025-02-04",2.565,2.61,2.44,2.5,4702700.0],["2025-02-05",2.5,2.5,2.37,2.48,3583600.0],["2025-02-06",2.82,3.05,2.681,2.73,18035000.0],["2025-02-07",2.77,2.93,2.64,2.75,11437500.0],["2025-02-10",2.79,3.2,2.68,3.09,14907100.0],["2025-02-11",3.03,3.08,2.7,2.745,8125700.0],["2025-02-12",2.7,2.775,2.62,2.68,5968000.0],["2025-02-13",2.74,2.88,2.625,2.88,6437800.0],["2025-02-14",2.78,2.905,2.63,2.7,6577200.0],["2025-02-18",2.68,2.68,2.525,2.58,5452600.0],["2025-02-19",2.55,2.685,2.52,2.57,4059200.0],["2025-02-20",2.53,2.54,2.37,2.42,4960400.0],["2025-02-21",2.44,2.48,2.23,2.24,5063000.0],["2025-02-24",2.25,2.255,2.08,2.08,4883000.0],["2025-02-25",2.02,2.07,1.87,1.91,5098400.0],["2025-02-26",1.99,2.06,1.96,1.99,2804100.0],["2025-02-27",2.12,2.13,1.9,1.9,3363900.0],["2025-02-28",1.86,1.93,1.803,1.85,3229200.0],["2025-03-03",1.89,1.9,1.68,1.71,4987600.0],["2025-03-04",1.615,1.699,1.56,1.66,3820400.0],["2025-03-05",1.305,1.44,1.29,1.35,12256100.0],["2025-03-06",1.3,1.36,1.28,1.3,2910100.0],["2025-03-07",1.23,1.31,1.15,1.29,3716200.0],["2025-03-10",1.26,1.27,1.15,1.19,2801400.0],["2025-03-11",1.18,1.255,1.13,1.18,2127000.0],["2025-03-12",1.2,1.23,1.12,1.15,3357900.0],["2025-03-13",1.15,1.175,1.12,1.13,2106100.0],["2025-03-14",1.16,1.22,1.155,1.22,2307200.0],["2025-03-17",1.26,1.325,1.21,1.27,3101500.0],["2025-03-18",1.4,1.485,1.29,1.34,9283700.0],["2025-03-19",1.34,1.39,1.31,1.36,2385600.0],["2025-03-20",1.37,1.39,1.3,1.3,1713700.0],["2025-03-21",1.28,1.3,1.25,1.3,1081600.0],["2025-03-24",1.31,1.36,1.28,1.3,2624700.0],["2025-03-25",1.32,1.33,1.2,1.22,2331100.0],["2025-03-26",1.22,1.25,1.19,1.21,1637400.0],["2025-03-27",1.19,1.22,1.16,1.18,1603700.0],["2025-03-28",1.17,1.19,1.08,1.08,2151800.0],["2025-03-31",1.04,1.045,0.971,1.03,2600900.0],["2025-04-01",1.04,1.098,1.02,1.04,993800.0],["2025-04-02",1.02,1.09,1.02,1.06,1126700.0],["2025-04-03",1.0,1.05,0.969,1.01,1895000.0],["2025-04-04",0.95,0.981,0.9,0.94,1607100.0],["2025-04-07",0.86,1.0,0.85,0.95,2419300.0],["2025-04-08",1.08,1.09,0.951,0.966,1983900.0],["2025-04-09",0.91,1.12,0.91,1.1,1597100.0],["2025-04-10",1.07,1.07,0.99,1.04,773300.0],["2025-04-11",1.03,1.09,1.025,1.08,475600.0],["2025-04-14",1.15,1.15,1.04,1.08,1042900.0],["2025-04-15",1.1,1.11,1.06,1.08,661800.0],["2025-04-16",1.05,1.08,1.03,1.05,432400.0],["2025-04-17",1.07,1.09,1.04,1.08,454100.0],["2025-04-21",1.08,1.08,1.01,1.02,1010500.0],["2025-04-22",1.03,1.11,1.03,1.09,775900.0],["2025-04-23",1.14,1.23,1.13,1.19,1913100.0],["2025-04-24",1.24,1.38,1.22,1.38,2873600.0],["2025-04-25",1.36,1.39,1.3,1.36,1762600.0],["2025-04-28",1.47,1.51,1.36,1.41,2715200.0],["2025-04-29",1.38,1.4,1.35,1.36,1055000.0],["2025-04-30",1.31,1.33,1.255,1.33,840300.0],["2025-05-01",1.35,1.36,1.3,1.31,961700.0],["2025-05-02",1.34,1.42,1.33,1.41,1400300.0],["2025-05-05",1.41,1.425,1.37,1.41,1027200.0],["2025-05-06",1.39,1.4,1.3,1.32,1135800.0],["2025-05-07",1.32,1.36,1.31,1.36,620200.0],["2025-05-08",1.39,1.43,1.36,1.42,1081200.0],["2025-05-09",1.45,1.49,1.43,1.47,1274800.0],["2025-05-12",1.52,1.52,1.445,1.5,2153500.0],["2025-05-13",1.5,1.595,1.5,1.58,1865500.0],["2025-05-14",1.6,1.635,1.483,1.51,2096700.0],["2025-05-15",1.48,1.49,1.43,1.48,1092300.0],["2025-05-16",1.6,1.78,1.51,1.77,4262200.0],["2025-05-19",1.75,1.76,1.59,1.63,3638200.0],["2025-05-20",1.5,1.62,1.45,1.52,3861000.0],["2025-05-21",1.48,1.6,1.48,1.51,1570400.0],["2025-05-22",1.54,1.58,1.48,1.55,1510800.0],["2025-05-23",1.48,1.57,1.48,1.55,1148600.0],["2025-05-27",1.59,1.71,1.58,1.7,2240100.0],["2025-05-28",1.71,1.72,1.65,1.66,1623400.0],["2025-05-29",1.69,1.77,1.65,1.72,2456500.0],["2025-05-30",1.7,1.71,1.6,1.65,1144500.0],["2025-06-02",1.65,1.71,1.625,1.69,1062100.0],["2025-06-03",1.7,1.755,1.68,1.72,1059000.0],["2025-06-04",1.695,1.76,1.65,1.74,1115700.0],["2025-06-05",1.735,1.78,1.61,1.62,1447100.0],["2025-06-06",1.63,1.74,1.63,1.72,959800.0],["2025-06-09",1.74,1.81,1.68,1.77,2039100.0],["2025-06-10",1.8,1.808,1.66,1.67,1264800.0],["2025-06-11",1.67,1.767,1.67,1.7,1439800.0],["2025-06-12",1.67,1.71,1.61,1.62,1652000.0],["2025-06-13",1.565,1.61,1.54,1.54,1273900.0],["2025-06-16",1.57,1.618,1.55,1.57,877500.0],["2025-06-17",1.53,1.55,1.43,1.44,1572900.0],["2025-06-18",1.45,1.505,1.43,1.49,1255200.0],["2025-06-20",1.48,1.5,1.455,1.5,1351900.0],["2025-06-23",1.48,1.5,1.431,1.48,1093200.0],["2025-06-24",1.55,1.62,1.53,1.57,1264700.0],["2025-06-25",1.62,1.63,1.57,1.59,887000.0],["2025-06-26",1.64,1.94,1.59,1.93,5719200.0],["2025-06-27",1.92,1.92,1.72,1.78,2414700.0],["2025-06-30",1.86,1.945,1.78,1.78,1906900.0],["2025-07-01",1.78,1.78,1.65,1.67,1895000.0],["2025-07-02",1.68,1.79,1.65,1.77,1159700.0],["2025-07-03",1.78,1.8,1.74,1.75,690500.0],["2025-07-07",1.75,1.758,1.635,1.68,1287200.0],["2025-07-08",1.68,1.74,1.63,1.63,1053900.0],["2025-07-09",1.64,1.65,1.585,1.63,1344900.0],["2025-07-10",1.63,1.65,1.58,1.63,1017200.0],["2025-07-11",1.64,1.64,1.56,1.56,1104300.0],["2025-07-14",1.55,1.59,1.53,1.57,906700.0],["2025-07-15",1.61,1.61,1.51,1.51,1000000.0],["2025-07-16",1.505,1.55,1.435,1.53,2432700.0],["2025-07-17",1.6,1.63,1.56,1.59,2547500.0],["2025-07-18",1.62,1.64,1.495,1.51,1844700.0],["2025-07-21",1.58,1.585,1.49,1.51,1386700.0],["2025-07-22",1.52,1.525,1.46,1.48,1086800.0],["2025-07-23",1.5,1.56,1.46,1.55,1553000.0],["2025-07-24",1.56,1.67,1.53,1.6,2472000.0],["2025-07-25",1.62,1.62,1.55,1.56,832500.0],["2025-07-28",1.6,1.6,1.5,1.51,1136300.0],["2025-07-29",1.54,1.54,1.38,1.38,1959700.0],["2025-07-30",1.41,1.43,1.37,1.38,1134600.0],["2025-07-31",1.43,1.43,1.33,1.35,1423300.0],["2025-08-01",1.305,1.34,1.27,1.32,828900.0],["2025-08-04",1.34,1.399,1.34,1.37,967100.0],["2025-08-05",1.38,1.39,1.34,1.38,635800.0],["2025-08-06",1.37,1.39,1.33,1.37,1008000.0],["2025-08-07",1.42,1.45,1.26,1.28,2295900.0],["2025-08-08",1.32,1.33,1.26,1.28,1246600.0],["2025-08-11",1.31,1.31,1.25,1.3,1199600.0],["2025-08-12",1.3,1.36,1.3,1.34,848500.0],["2025-08-13",1.36,1.369,1.31,1.32,1011400.0],["2025-08-14",1.28,1.34,1.26,1.33,625700.0],["2025-08-15",1.32,1.33,1.29,1.29,783600.0],["2025-08-18",1.29,1.32,1.29,1.29,761700.0],["2025-08-19",1.29,1.31,1.2,1.2,1508100.0],["2025-08-20",1.22,1.23,1.155,1.21,1156400.0],["2025-08-21",1.21,1.23,1.2,1.22,459000.0],["2025-08-22",1.23,1.3,1.215,1.3,939800.0],["2025-08-25",1.3,1.39,1.271,1.32,1420400.0],["2025-08-26",1.33,1.43,1.305,1.38,2001200.0],["2025-08-27",1.39,1.46,1.38,1.39,2043600.0],["2025-08-28",1.4,1.4,1.36,1.36,861700.0],["2025-08-29",1.36,1.38,1.3,1.3,797100.0],["2025-09-02",1.27,1.31,1.24,1.25,940400.0],["2025-09-03",1.27,1.3,1.21,1.25,912500.0],["2025-09-04",1.25,1.26,1.21,1.25,947700.0],["2025-09-05",1.25,1.3,1.22,1.29,617200.0],["2025-09-08",1.3,1.34,1.285,1.3,1031000.0],["2025-09-09",1.29,1.33,1.27,1.3,663600.0],["2025-09-10",1.32,1.355,1.28,1.28,814200.0],["2025-09-11",1.3,1.44,1.28,1.4,1977200.0],["2025-09-12",1.42,1.421,1.34,1.34,1365400.0],["2025-09-15",1.35,1.47,1.35,1.45,2414400.0],["2025-09-16",1.45,1.469,1.371,1.42,1428000.0],["2025-09-17",1.43,1.48,1.38,1.4,1598800.0],["2025-09-18",1.42,1.605,1.42,1.57,3242500.0],["2025-09-19",1.6,1.7,1.5,1.61,3839700.0],["2025-09-22",2.2,2.2,1.75,1.84,46222000.0],["2025-09-23",1.99,2.0,1.76,1.77,7952700.0],["2025-09-24",1.84,1.98,1.82,1.86,5582400.0],["2025-09-25",1.73,1.82,1.69,1.77,3955500.0],["2025-09-26",1.8,1.82,1.68,1.71,1678300.0],["2025-09-29",1.74,1.77,1.68,1.68,2263900.0],["2025-09-30",1.66,1.675,1.6,1.65,2202000.0],["2025-10-01",1.61,1.72,1.605,1.69,2176500.0],["2025-10-02",1.71,1.95,1.7,1.94,3875300.0],["2025-10-03",1.93,2.1,1.85,2.05,7574800.0],["2025-10-06",2.14,2.3,2.03,2.28,7644900.0],["2025-10-07",2.36,2.48,2.15,2.29,9743100.0],["2025-10-08",2.455,2.88,2.39,2.69,17821200.0],["2025-10-09",2.72,2.725,2.48,2.52,6947100.0],["2025-10-10",2.52,2.553,2.2,2.2,9021600.0],["2025-10-13",2.33,2.37,2.201,2.36,4533100.0],["2025-10-14",2.29,2.69,2.17,2.64,7361600.0],["2025-10-15",2.73,2.73,2.39,2.5,6214600.0],["2025-10-16",2.59,2.6,2.24,2.26,5203700.0],["2025-10-17",2.2,2.27,2.15,2.18,2843600.0],["2025-10-20",2.23,2.25,2.12,2.16,3450800.0],["2025-10-21",2.15,2.19,1.97,1.99,3705400.0],["2025-10-22",1.915,1.95,1.8,1.89,4804800.0],["2025-10-23",1.93,2.02,1.89,1.94,1903100.0],["2025-10-24",2.07,2.11,1.96,2.01,2233000.0],["2025-10-27",2.11,2.145,2.02,2.04,2611000.0],["2025-10-28",2.04,2.05,1.9,1.93,2541600.0],["2025-10-29",1.99,2.0,1.9,1.93,1677000.0],["2025-10-30",1.88,1.93,1.85,1.87,1506300.0],["2025-10-31",1.92,1.98,1.88,1.96,1193000.0],["2025-11-03",2.0,2.0,1.76,1.8,2487900.0],["2025-11-04",1.7,1.78,1.65,1.66,2348400.0],["2025-11-05",1.69,1.76,1.67,1.75,1236400.0],["2025-11-06",1.72,1.75,1.6,1.62,1887800.0],["2025-11-07",1.55,1.66,1.515,1.63,1683500.0],["2025-11-10",1.73,1.74,1.62,1.66,1230200.0],["2025-11-11",1.62,1.63,1.57,1.62,1217900.0],["2025-11-12",1.64,1.665,1.555,1.63,1466000.0],["2025-11-13",1.6,1.615,1.46,1.51,1913800.0],["2025-11-14",1.38,1.495,1.38,1.45,2262100.0],["2025-11-17",1.36,1.43,1.28,1.3,2673400.0],["2025-11-18",1.27,1.31,1.22,1.28,1811700.0],["2025-11-19",1.31,1.35,1.24,1.3,1595500.0],["2025-11-20",1.34,1.36,1.23,1.29,3984800.0],["2025-11-21",1.26,1.345,1.241,1.31,1522300.0],["2025-11-24",1.31,1.43,1.26,1.42,1638000.0],["2025-11-25",1.4,1.44,1.34,1.41,1407500.0],["2025-11-26",1.4,1.46,1.38,1.43,1249200.0],["2025-11-28",1.45,1.49,1.44,1.47,636700.0],["2025-12-01",1.42,1.436,1.37,1.37,1239700.0],["2025-12-02",1.38,1.435,1.37,1.37,1126000.0],["2025-12-03",1.46,1.59,1.385,1.57,7365300.0],["2025-12-04",1.6,1.65,1.55,1.62,5382500.0],["2025-12-05",1.6,1.64,1.51,1.52,2294800.0],["2025-12-08",1.52,1.525,1.39,1.4,2179000.0],["2025-12-09",1.37,1.51,1.35,1.47,1925400.0],["2025-12-10",1.43,1.44,1.37,1.41,2180100.0],["2025-12-11",1.39,1.408,1.3,1.32,2424900.0],["2025-12-12",1.32,1.33,1.21,1.23,3839100.0],["2025-12-15",1.25,1.26,1.15,1.21,2946800.0],["2025-12-16",1.21,1.24,1.15,1.18,1374800.0],["2025-12-17",1.18,1.2,1.12,1.13,1736900.0],["2025-12-18",1.15,1.185,1.145,1.15,2070700.0],["2025-12-19",1.16,1.186,1.14,1.18,1833600.0],["2025-12-22",1.22,1.24,1.14,1.15,1965900.0],["2025-12-23",1.14,1.14,1.02,1.065,4208400.0],["2025-12-24",1.07,1.08,1.0,1.06,2151800.0],["2025-12-26",1.06,1.06,1.0,1.03,2343800.0],["2025-12-29",1.12,1.27,1.11,1.13,7322000.0],["2025-12-30",1.18,1.19,1.11,1.11,2830400.0],["2025-12-31",1.11,1.22,1.11,1.18,3937400.0],["2026-01-02",1.23,1.23,1.16,1.2,3113500.0],["2026-01-05",1.38,1.4,1.28,1.3,25170100.0],["2026-01-06",1.46,1.48,1.215,1.24,18826500.0],["2026-01-07",1.24,1.28,1.19,1.2,6602900.0],["2026-01-08",1.18,1.28,1.16,1.27,4940500.0],["2026-01-09",1.28,1.39,1.24,1.36,6594500.0],["2026-01-12",1.36,1.41,1.28,1.37,4860500.0],["2026-01-13",1.37,1.385,1.25,1.25,4863500.0],["2026-01-14",1.265,1.3,1.23,1.29,2255300.0],["2026-01-15",1.33,1.335,1.18,1.19,4367200.0],["2026-01-16",1.22,1.25,1.11,1.14,6554700.0],["2026-01-20",1.11,1.21,1.11,1.18,4447900.0],["2026-01-21",1.19,1.35,1.19,1.32,8506800.0],["2026-01-22",1.385,1.935,1.36,1.83,22188000.0],["2026-01-23",1.79,1.835,1.6,1.7,13396300.0],["2026-01-26",1.485,1.535,1.35,1.41,11135800.0],["2026-01-27",1.43,1.53,1.36,1.45,8389600.0],["2026-01-28",1.49,1.49,1.34,1.36,6901700.0],["2026-01-29",1.36,1.4,1.29,1.3,4791100.0],["2026-01-30",1.27,1.34,1.21,1.23,3791800.0],["2026-02-02",1.22,1.25,1.18,1.22,3257100.0],["2026-02-03",1.26,1.27,1.12,1.17,4327700.0],["2026-02-04",1.18,1.185,1.055,1.11,5352100.0],["2026-02-05",1.08,1.095,1.03,1.04,3599500.0],["2026-02-06",1.09,1.22,1.075,1.2,3349900.0],["2026-02-09",1.19,1.208,1.15,1.19,1875700.0],["2026-02-10",1.19,1.21,1.15,1.15,1384300.0],["2026-02-11",1.18,1.19,1.11,1.14,1418400.0],["2026-02-12",1.15,1.16,1.062,1.08,2292900.0],["2026-02-13",1.09,1.15,1.084,1.11,1263800.0],["2026-02-17",1.11,1.12,1.06,1.08,1022300.0],["2026-02-18",1.09,1.15,1.09,1.09,834700.0],["2026-02-19",1.1,1.16,1.09,1.11,1493100.0],["2026-02-20",1.12,1.18,1.12,1.14,1652200.0],["2026-02-23",1.125,1.13,1.03,1.06,2706700.0],["2026-02-24",1.03,1.04,1.0,1.01,2904200.0],["2026-02-25",1.02,1.14,0.983,1.03,5405200.0],["2026-02-26",0.955,0.964,0.88,0.932,4793300.0],["2026-02-27",0.932,0.941,0.79,0.822,9347500.0],["2026-03-02",0.82,0.894,0.802,0.802,3505400.0],["2026-03-03",0.801,0.823,0.756,0.8,3408300.0],["2026-03-04",0.82,0.849,0.777,0.835,2474500.0],["2026-03-05",0.84,0.882,0.812,0.827,1560200.0],["2026-03-06",0.813,0.83,0.78,0.78,1432800.0],["2026-03-09",0.786,0.815,0.773,0.809,1597300.0],["2026-03-10",0.81,0.868,0.8,0.8,2916500.0],["2026-03-11",0.82,0.87,0.815,0.831,1132300.0],["2026-03-12",0.826,0.83,0.78,0.78,1257700.0],["2026-03-13",0.795,0.82,0.758,0.758,1303700.0],["2026-03-16",0.778,0.82,0.77,0.78,1263600.0],["2026-03-17",0.795,0.818,0.772,0.78,805700.0],["2026-03-18",0.775,0.794,0.76,0.76,959700.0],["2026-03-19",0.76,0.76,0.722,0.73,1488600.0],["2026-03-20",0.724,0.748,0.658,0.683,2665700.0],["2026-03-23",0.69,0.707,0.667,0.69,1393700.0],["2026-03-24",0.69,0.715,0.665,0.68,1645600.0],["2026-03-25",0.681,0.703,0.641,0.646,1217200.0],["2026-03-26",0.635,0.65,0.595,0.609,2202400.0],["2026-03-27",0.61,0.61,0.571,0.582,1443700.0],["2026-03-30",0.561,0.584,0.552,0.555,1203300.0],["2026-03-31",0.57,0.625,0.569,0.61,1475200.0],["2026-04-01",0.636,0.67,0.636,0.64,916000.0],["2026-04-02",0.62,0.66,0.61,0.64,550800.0],["2026-04-06",0.645,0.689,0.64,0.681,762600.0],["2026-04-07",0.68,0.68,0.62,0.62,693300.0],["2026-04-08",0.71,0.72,0.664,0.67,1171300.0],["2026-04-09",0.67,0.68,0.65,0.65,408800.0],["2026-04-10",0.66,0.69,0.65,0.65,522500.0],["2026-04-13",0.65,0.68,0.636,0.671,762500.0],["2026-04-14",0.692,0.739,0.685,0.701,998500.0],["2026-04-15",0.72,0.781,0.72,0.781,1080800.0],["2026-04-16",0.821,0.83,0.781,0.813,1304900.0],["2026-04-17",0.85,0.9,0.835,0.835,2243800.0],["2026-04-20",0.82,0.838,0.809,0.815,1067700.0],["2026-04-21",0.827,0.87,0.781,0.797,1240800.0],["2026-04-22",0.81,0.822,0.76,0.78,893700.0],["2026-04-23",0.78,0.785,0.73,0.748,583700.0],["2026-04-24",0.75,0.81,0.748,0.789,763200.0],["2026-04-27",0.815,0.858,0.79,0.791,1255800.0],["2026-04-28",0.775,0.796,0.758,0.77,760800.0],["2026-04-29",0.77,0.79,0.732,0.748,515000.0],["2026-04-30",0.753,0.87,0.75,0.855,1297100.0],["2026-05-01",0.855,0.86,0.817,0.84,613300.0],["2026-05-04",0.855,0.88,0.829,0.838,951000.0],["2026-05-05",0.841,0.841,0.792,0.824,599600.0],["2026-05-06",0.839,0.887,0.817,0.87,1083800.0],["2026-05-07",0.86,0.86,0.785,0.8,988400.0],["2026-05-08",0.803,0.82,0.792,0.801,557300.0],["2026-05-11",0.82,0.946,0.81,0.896,2919900.0],["2026-05-12",0.88,0.895,0.842,0.874,1080700.0],["2026-05-13",0.861,1.07,0.86,1.01,5439000.0],["2026-05-14",1.12,1.19,1.03,1.15,5353400.0],["2026-05-15",1.06,1.088,1.01,1.05,2746400.0],["2026-05-18",1.04,1.06,0.96,1.0,2887000.0],["2026-05-19",0.969,0.972,0.91,0.926,1806800.0],["2026-05-20",0.955,1.03,0.926,0.995,2094200.0],["2026-05-21",0.988,1.2,0.98,1.19,3439300.0],["2026-05-22",1.14,1.19,1.09,1.13,3540800.0],["2026-05-26",1.15,1.24,1.13,1.15,4973700.0],["2026-05-27",1.19,1.4,1.18,1.23,20935300.0],["2026-05-28",1.32,1.36,1.13,1.21,9919200.0],["2026-05-29",1.2,1.2,1.06,1.1,6066400.0],["2026-06-01",1.11,1.33,1.1,1.25,7333700.0],["2026-06-02",1.26,1.27,1.13,1.13,3795100.0],["2026-06-03",1.13,1.17,1.07,1.08,4291600.0],["2026-06-04",1.05,1.13,1.04,1.07,3573900.0],["2026-06-05",1.07,1.08,0.9,0.91,4852800.0],["2026-06-08",0.96,0.962,0.88,0.883,2352300.0],["2026-06-09",0.91,0.93,0.816,0.85,2344500.0],["2026-06-10",0.85,0.924,0.84,0.857,1653600.0],["2026-06-11",0.881,0.949,0.88,0.918,1436900.0],["2026-06-12",0.92,0.958,0.871,0.878,1128200.0],["2026-06-15",0.93,0.96,0.885,0.885,970900.0],["2026-06-16",0.901,0.92,0.85,0.85,1297400.0],["2026-06-17",0.841,0.89,0.83,0.841,880500.0],["2026-06-18",0.84,0.853,0.801,0.822,1320600.0],["2026-06-22",0.83,0.833,0.7,0.716,3507200.0],["2026-06-23",0.694,0.73,0.678,0.709,2278900.0],["2026-06-24",0.71,0.717,0.652,0.656,1804900.0],["2026-06-25",0.667,0.682,0.631,0.65,1571000.0],["2026-06-26",0.64,0.688,0.64,0.657,1086500.0],["2026-06-29",0.69,0.753,0.69,0.747,2430600.0],["2026-06-30",0.75,0.84,0.73,0.83,5367200.0],["2026-07-01",0.844,0.9,0.79,0.839,2877400.0],["2026-07-02",0.823,0.86,0.738,0.784,2741100.0],["2026-07-06",0.8,0.853,0.784,0.786,1362200.0],["2026-07-07",0.76,0.78,0.7,0.706,1176500.0],["2026-07-08",0.706,0.726,0.693,0.711,386200.0],["2026-07-09",0.725,0.746,0.71,0.737,503000.0],["2026-07-10",0.722,0.749,0.71,0.713,605900.0],["2026-07-13",0.71,0.71,0.673,0.688,843200.0],["2026-07-14",0.74,0.912,0.736,0.874,10800400.0],["2026-07-15",0.85,0.8645,0.7855,0.799,1898367.0],["2026-07-16",0.793,0.8238,0.7403,0.7467,1333058.031814]]}