{"t":"BAER","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-17",9.7,9.7,9.69,9.69,10000.0],["2021-03-18",9.67,9.78,9.6,9.76,31500.0],["2021-03-19",9.779,9.779,9.673,9.69,22700.0],["2021-03-22",9.7,9.72,9.67,9.68,24000.0],["2021-03-23",9.741,9.741,9.64,9.64,16900.0],["2021-03-24",9.64,9.72,9.64,9.7,16400.0],["2021-03-25",9.64,9.69,9.61,9.69,1900.0],["2021-03-26",9.65,9.7,9.628,9.689,3800.0],["2021-03-29",9.63,9.72,9.63,9.708,14400.0],["2021-03-30",9.65,9.71,9.642,9.65,13600.0],["2021-03-31",9.72,9.72,9.6,9.68,83200.0],["2021-04-01",9.68,9.74,9.68,9.7,319200.0],["2021-04-05",9.8,9.8,9.69,9.74,24500.0],["2021-04-06",9.68,9.77,9.65,9.75,131900.0],["2021-04-07",9.8,9.82,9.73,9.75,19300.0],["2021-04-08",9.772,9.9,9.76,9.9,53800.0],["2021-04-09",9.81,9.83,9.77,9.77,53500.0],["2021-04-12",9.75,9.77,9.75,9.76,6300.0],["2021-04-13",9.803,9.85,9.75,9.85,49400.0],["2021-04-14",9.81,9.81,9.77,9.8,59600.0],["2021-04-15",9.77,9.9,9.77,9.8,17400.0],["2021-04-16",9.855,9.855,9.77,9.81,49300.0],["2021-04-19",9.8,9.81,9.79,9.8,39000.0],["2021-04-20",9.77,9.834,9.77,9.77,23100.0],["2021-04-21",9.75,9.79,9.75,9.76,108700.0],["2021-04-22",9.75,9.76,9.7,9.74,51700.0],["2021-04-23",9.72,9.78,9.72,9.75,7200.0],["2021-04-26",9.75,9.84,9.72,9.72,34700.0],["2021-04-27",9.72,9.75,9.7,9.705,13700.0],["2021-04-28",9.7,9.76,9.7,9.725,63100.0],["2021-04-29",9.72,9.79,9.71,9.71,206100.0],["2021-04-30",9.72,9.75,9.71,9.75,12700.0],["2021-05-03",9.72,9.72,9.69,9.69,73800.0],["2021-05-04",9.696,9.706,9.67,9.67,54100.0],["2021-05-05",9.68,9.81,9.68,9.78,222900.0],["2021-05-06",9.79,9.79,9.72,9.73,215300.0],["2021-05-07",9.74,9.78,9.74,9.78,3300.0],["2021-05-10",9.79,9.8,9.77,9.78,34800.0],["2021-05-11",9.745,9.76,9.71,9.72,8300.0],["2021-05-12",9.73,9.76,9.7,9.7,12800.0],["2021-05-13",9.7,9.72,9.66,9.67,314500.0],["2021-05-14",9.7,9.7,9.68,9.7,18300.0],["2021-05-17",9.68,9.705,9.68,9.68,8600.0],["2021-05-18",9.685,9.73,9.61,9.61,65500.0],["2021-05-19",9.65,9.69,9.65,9.69,4300.0],["2021-05-20",9.65,9.71,9.63,9.63,55000.0],["2021-05-21",9.67,9.68,9.61,9.68,108500.0],["2021-05-24",9.63,9.63,9.63,9.63,300.0],["2021-05-25",9.69,9.7,9.62,9.7,5300.0],["2021-05-26",9.71,9.73,9.66,9.73,8300.0],["2021-05-27",9.65,9.66,9.65,9.65,4900.0],["2021-05-28",9.65,9.65,9.6,9.62,47100.0],["2021-06-01",9.63,9.66,9.63,9.659,9300.0],["2021-06-02",9.65,9.66,9.64,9.65,13100.0],["2021-06-03",9.671,9.671,9.63,9.63,3900.0],["2021-06-04",9.65,9.65,9.63,9.645,152900.0],["2021-06-07",9.65,9.687,9.65,9.68,7800.0],["2021-06-08",9.65,9.71,9.65,9.67,28500.0],["2021-06-09",9.7,9.73,9.66,9.716,46800.0],["2021-06-10",9.67,9.72,9.67,9.716,16700.0],["2021-06-11",9.705,9.74,9.705,9.715,32900.0],["2021-06-14",9.73,9.74,9.7,9.74,14300.0],["2021-06-15",9.68,9.72,9.68,9.72,4600.0],["2021-06-16",9.72,9.74,9.72,9.72,5100.0],["2021-06-17",9.68,9.73,9.678,9.678,64400.0],["2021-06-18",9.67,9.74,9.67,9.68,146900.0],["2021-06-21",9.66,9.72,9.66,9.68,3000.0],["2021-06-22",9.66,9.71,9.66,9.7,500.0],["2021-06-23",9.71,9.71,9.65,9.66,23600.0],["2021-06-24",9.65,9.67,9.6,9.65,9000.0],["2021-06-25",9.65,9.65,9.61,9.65,25800.0],["2021-06-28",9.65,9.68,9.62,9.67,61600.0],["2021-06-29",9.66,9.69,9.66,9.67,132900.0],["2021-06-30",9.694,9.694,9.63,9.63,17400.0],["2021-07-01",9.64,9.685,9.62,9.66,36200.0],["2021-07-02",9.64,9.65,9.624,9.64,27300.0],["2021-07-06",9.63,9.65,9.63,9.63,24300.0],["2021-07-07",9.65,9.65,9.64,9.645,7100.0],["2021-07-08",9.675,9.675,9.64,9.65,10400.0],["2021-07-09",9.65,9.67,9.63,9.655,62200.0],["2021-07-12",9.75,9.75,9.63,9.66,45300.0],["2021-07-13",9.64,9.68,9.64,9.68,1600.0],["2021-07-14",9.65,9.67,9.63,9.65,12200.0],["2021-07-15",9.63,9.66,9.63,9.66,32900.0],["2021-07-16",9.66,9.67,9.655,9.66,1200.0],["2021-07-19",9.63,9.65,9.63,9.65,13200.0],["2021-07-20",9.65,9.66,9.65,9.66,6200.0],["2021-07-21",9.692,9.692,9.65,9.66,2600.0],["2021-07-22",9.71,9.71,9.65,9.65,16700.0],["2021-07-23",9.65,9.68,9.65,9.67,14100.0],["2021-07-26",9.66,9.669,9.66,9.66,5600.0],["2021-07-27",9.62,9.65,9.62,9.65,2300.0],["2021-07-28",9.65,9.68,9.65,9.65,5400.0],["2021-07-29",9.64,9.66,9.63,9.64,38300.0],["2021-07-30",9.66,9.71,9.64,9.71,15800.0],["2021-08-02",9.71,9.71,9.71,9.71,0.0],["2021-08-03",9.7,9.71,9.68,9.71,12700.0],["2021-08-04",9.66,9.71,9.66,9.71,22600.0],["2021-08-05",9.7,9.71,9.69,9.7,4700.0],["2021-08-06",9.69,9.69,9.68,9.68,8700.0],["2021-08-09",9.66,9.67,9.65,9.67,7000.0],["2021-08-10",9.67,9.67,9.67,9.67,0.0],["2021-08-11",9.67,9.7,9.67,9.7,1400.0],["2021-08-12",9.68,9.7,9.67,9.7,14700.0],["2021-08-13",9.66,9.68,9.66,9.68,1300.0],["2021-08-16",9.66,9.7,9.64,9.68,47100.0],["2021-08-17",9.65,9.67,9.64,9.67,12700.0],["2021-08-18",9.65,9.66,9.64,9.65,17700.0],["2021-08-19",9.61,9.69,9.6,9.63,784700.0],["2021-08-20",9.66,9.67,9.62,9.67,9300.0],["2021-08-23",9.65,9.66,9.63,9.65,6800.0],["2021-08-24",9.63,9.68,9.62,9.68,18200.0],["2021-08-25",9.64,9.655,9.63,9.645,8400.0],["2021-08-26",9.64,9.67,9.64,9.655,3100.0],["2021-08-27",9.7,9.7,9.63,9.645,7200.0],["2021-08-30",9.64,9.68,9.633,9.65,8500.0],["2021-08-31",9.65,9.66,9.65,9.66,333800.0],["2021-09-01",9.65,9.7,9.65,9.69,64200.0],["2021-09-02",9.66,9.66,9.66,9.66,3100.0],["2021-09-03",9.69,9.71,9.68,9.7,11300.0],["2021-09-07",9.7,9.7,9.7,9.7,0.0],["2021-09-08",9.69,9.71,9.68,9.71,8800.0],["2021-09-09",9.7,9.7,9.69,9.69,4500.0],["2021-09-10",9.7,9.77,9.69,9.75,100400.0],["2021-09-13",9.73,9.75,9.71,9.72,12500.0],["2021-09-14",9.72,9.75,9.72,9.72,7200.0],["2021-09-15",9.7,9.74,9.69,9.74,13700.0],["2021-09-16",9.72,9.73,9.66,9.73,13300.0],["2021-09-17",9.73,9.73,9.691,9.7,5200.0],["2021-09-20",9.68,9.69,9.68,9.69,700.0],["2021-09-21",9.694,9.7,9.694,9.7,1200.0],["2021-09-22",9.7,9.75,9.7,9.73,4400.0],["2021-09-23",9.73,9.73,9.73,9.73,0.0],["2021-09-24",9.684,9.73,9.68,9.7,2200.0],["2021-09-27",9.71,9.75,9.71,9.73,118900.0],["2021-09-28",9.73,9.73,9.73,9.73,0.0],["2021-09-29",9.73,9.76,9.73,9.75,11300.0],["2021-09-30",9.75,9.78,9.75,9.75,56200.0],["2021-10-01",9.75,9.75,9.75,9.75,1800.0],["2021-10-04",9.76,9.77,9.75,9.75,37000.0],["2021-10-05",9.74,9.77,9.74,9.77,1300.0],["2021-10-06",9.74,9.77,9.74,9.74,60200.0],["2021-10-07",9.75,9.77,9.71,9.77,58600.0],["2021-10-08",9.76,9.76,9.73,9.745,6300.0],["2021-10-11",9.75,9.75,9.745,9.75,32900.0],["2021-10-12",9.73,9.75,9.73,9.75,11900.0],["2021-10-13",9.73,9.75,9.73,9.75,184200.0],["2021-10-14",9.73,9.75,9.73,9.74,34400.0],["2021-10-15",9.75,9.78,9.75,9.78,79400.0],["2021-10-18",9.74,9.77,9.73,9.75,3800.0],["2021-10-19",9.73,9.77,9.73,9.77,63300.0],["2021-10-20",9.77,9.77,9.77,9.77,0.0],["2021-10-21",9.77,9.77,9.77,9.77,0.0],["2021-10-22",9.73,9.75,9.73,9.75,239200.0],["2021-10-25",9.732,9.75,9.732,9.75,2100.0],["2021-10-26",9.73,9.75,9.73,9.74,10400.0],["2021-10-27",9.73,9.77,9.73,9.77,36700.0],["2021-10-28",9.744,9.79,9.74,9.78,182600.0],["2021-10-29",9.78,9.78,9.73,9.77,254700.0],["2021-11-01",9.75,9.77,9.75,9.77,12600.0],["2021-11-02",9.768,9.77,9.76,9.77,5300.0],["2021-11-03",9.75,9.77,9.75,9.77,1600.0],["2021-11-04",9.76,9.78,9.75,9.78,14500.0],["2021-11-05",9.778,9.778,9.778,9.778,200.0],["2021-11-08",9.78,9.78,9.78,9.78,2700.0],["2021-11-09",9.757,9.78,9.75,9.77,22600.0],["2021-11-10",9.75,9.75,9.75,9.75,300.0],["2021-11-11",9.74,9.78,9.74,9.76,249300.0],["2021-11-12",9.74,9.78,9.74,9.76,29700.0],["2021-11-15",9.77,9.776,9.77,9.776,1800.0],["2021-11-16",9.77,9.79,9.77,9.79,22600.0],["2021-11-17",9.77,9.79,9.76,9.78,3000.0],["2021-11-18",9.77,9.79,9.76,9.78,49600.0],["2021-11-19",9.77,9.79,9.76,9.78,317400.0],["2021-11-22",9.76,9.79,9.76,9.78,194400.0],["2021-11-23",9.77,9.78,9.76,9.78,18600.0],["2021-11-24",9.74,9.78,9.74,9.77,39400.0],["2021-11-26",9.77,9.78,9.77,9.78,257700.0],["2021-11-29",9.78,9.78,9.75,9.78,1000.0],["2021-11-30",9.74,9.78,9.74,9.78,3800.0],["2021-12-01",9.76,9.77,9.72,9.77,286600.0],["2021-12-02",9.76,9.79,9.74,9.78,14100.0],["2021-12-03",9.74,9.77,9.74,9.75,4900.0],["2021-12-06",9.77,9.77,9.77,9.77,4900.0],["2021-12-07",9.74,9.77,9.74,9.77,2000.0],["2021-12-08",9.74,9.77,9.74,9.77,31300.0],["2021-12-09",9.77,9.77,9.76,9.77,4000.0],["2021-12-10",9.757,9.77,9.75,9.77,8500.0],["2021-12-13",9.74,9.76,9.74,9.75,9800.0],["2021-12-14",9.76,9.76,9.75,9.76,861700.0],["2021-12-15",9.75,9.77,9.75,9.75,6400.0],["2021-12-16",9.74,9.78,9.74,9.78,25300.0],["2021-12-17",9.76,9.8,9.73,9.8,94900.0],["2021-12-20",9.77,9.77,9.77,9.77,1600.0],["2021-12-21",9.75,9.77,9.75,9.77,900.0],["2021-12-22",9.75,9.77,9.75,9.77,1700.0],["2021-12-23",9.75,9.77,9.75,9.77,700.0],["2021-12-27",9.75,9.76,9.75,9.755,78200.0],["2021-12-28",9.74,9.77,9.74,9.75,800.0],["2021-12-29",9.74,9.77,9.74,9.74,17000.0],["2021-12-30",9.75,9.75,9.75,9.75,7400.0],["2021-12-31",9.74,9.77,9.74,9.76,5300.0],["2022-01-03",9.75,9.75,9.75,9.75,3400.0],["2022-01-04",9.765,9.77,9.74,9.76,35600.0],["2022-01-05",9.75,9.77,9.75,9.77,33100.0],["2022-01-06",9.75,9.75,9.75,9.75,300.0],["2022-01-07",9.756,9.77,9.75,9.77,10800.0],["2022-01-10",9.76,9.77,9.74,9.77,77200.0],["2022-01-11",9.75,9.76,9.74,9.76,60800.0],["2022-01-12",9.76,9.76,9.76,9.76,0.0],["2022-01-13",9.76,9.76,9.76,9.76,200.0],["2022-01-14",9.74,9.74,9.74,9.74,1300.0],["2022-01-18",9.74,9.75,9.74,9.74,7700.0],["2022-01-19",9.74,9.74,9.74,9.74,3700.0],["2022-01-20",9.74,9.74,9.74,9.74,0.0],["2022-01-21",9.74,9.75,9.73,9.74,83800.0],["2022-01-24",9.73,9.73,9.72,9.72,63700.0],["2022-01-25",9.72,9.72,9.71,9.71,2600.0],["2022-01-26",9.71,9.74,9.71,9.71,29100.0],["2022-01-27",9.7,9.725,9.7,9.71,27900.0],["2022-01-28",9.71,9.725,9.71,9.71,34700.0],["2022-01-31",9.72,9.72,9.72,9.72,4400.0],["2022-02-01",9.7,9.75,9.7,9.75,14200.0],["2022-02-02",9.71,9.74,9.7,9.72,3600.0],["2022-02-03",9.71,9.71,9.71,9.71,83000.0],["2022-02-04",9.72,9.73,9.72,9.72,6200.0],["2022-02-07",9.75,9.75,9.72,9.74,16000.0],["2022-02-08",9.73,9.73,9.716,9.72,31100.0],["2022-02-09",9.71,9.71,9.71,9.71,1200.0],["2022-02-10",9.745,9.745,9.73,9.74,5800.0],["2022-02-11",9.74,9.745,9.735,9.74,43900.0],["2022-02-14",9.75,9.76,9.75,9.76,108600.0],["2022-02-15",9.75,9.76,9.75,9.76,1400.0],["2022-02-16",9.76,9.76,9.75,9.75,26100.0],["2022-02-17",9.76,9.76,9.755,9.76,52100.0],["2022-02-18",9.755,9.76,9.74,9.76,66600.0],["2022-02-22",9.755,9.76,9.75,9.75,4300.0],["2022-02-23",9.764,9.764,9.745,9.75,29200.0],["2022-02-24",9.74,9.755,9.74,9.755,4000.0],["2022-02-25",9.75,9.75,9.75,9.75,13500.0],["2022-02-28",9.77,9.77,9.75,9.76,6200.0],["2022-03-01",9.75,9.775,9.75,9.765,150800.0],["2022-03-02",9.761,9.77,9.76,9.77,32200.0],["2022-03-03",9.77,9.775,9.77,9.77,65800.0],["2022-03-04",9.76,9.78,9.76,9.78,37600.0],["2022-03-07",9.77,9.78,9.765,9.78,30600.0],["2022-03-08",9.78,9.78,9.78,9.78,0.0],["2022-03-09",9.78,9.78,9.76,9.775,12200.0],["2022-03-10",9.77,9.775,9.77,9.77,40300.0],["2022-03-11",9.78,9.79,9.77,9.79,32900.0],["2022-03-14",9.78,9.78,9.78,9.78,97700.0],["2022-03-15",9.77,9.78,9.76,9.77,782600.0],["2022-03-16",9.76,9.78,9.76,9.78,13200.0],["2022-03-17",9.77,9.78,9.76,9.78,9300.0],["2022-03-18",9.78,9.783,9.78,9.78,100800.0],["2022-03-21",9.79,9.8,9.785,9.79,24200.0],["2022-03-22",9.79,9.8,9.76,9.76,33000.0],["2022-03-23",9.76,9.76,9.76,9.76,0.0],["2022-03-24",9.79,9.79,9.79,9.79,40900.0],["2022-03-25",9.785,9.8,9.785,9.8,5500.0],["2022-03-28",9.79,9.79,9.79,9.79,600.0],["2022-03-29",9.79,9.795,9.78,9.795,25500.0],["2022-03-30",9.795,9.795,9.795,9.795,64400.0],["2022-03-31",9.78,9.81,9.78,9.81,13200.0],["2022-04-01",9.82,9.82,9.79,9.81,734900.0],["2022-04-04",9.83,9.83,9.805,9.82,3200.0],["2022-04-05",9.82,9.82,9.81,9.81,5500.0],["2022-04-06",9.83,9.83,9.8,9.81,500.0],["2022-04-07",9.82,9.82,9.81,9.82,29000.0],["2022-04-08",9.815,9.815,9.815,9.815,800.0],["2022-04-11",9.825,9.825,9.82,9.825,88000.0],["2022-04-12",9.83,9.83,9.825,9.83,4500.0],["2022-04-13",9.83,9.83,9.83,9.83,1500.0],["2022-04-14",9.84,9.85,9.83,9.83,3600.0],["2022-04-18",9.83,9.83,9.83,9.83,0.0],["2022-04-19",9.82,9.83,9.82,9.83,600.0],["2022-04-20",9.84,9.85,9.83,9.83,4800.0],["2022-04-21",9.83,9.83,9.83,9.83,0.0],["2022-04-22",9.84,9.845,9.84,9.84,66900.0],["2022-04-25",9.84,9.84,9.84,9.84,152400.0],["2022-04-26",9.84,9.845,9.84,9.84,121900.0],["2022-04-27",9.85,9.85,9.84,9.84,814900.0],["2022-04-28",9.84,9.855,9.83,9.83,33500.0],["2022-04-29",9.88,9.88,9.83,9.83,58000.0],["2022-05-02",9.84,9.84,9.83,9.83,14800.0],["2022-05-03",9.83,9.83,9.83,9.83,400000.0],["2022-05-04",9.84,9.84,9.84,9.84,10200.0],["2022-05-05",9.84,9.845,9.83,9.83,120800.0],["2022-05-06",9.84,9.845,9.84,9.84,6500.0],["2022-05-09",9.83,9.89,9.82,9.82,14200.0],["2022-05-10",9.82,9.828,9.81,9.81,17200.0],["2022-05-11",9.82,9.82,9.8,9.8,24500.0],["2022-05-12",9.81,9.81,9.8,9.8,15700.0],["2022-05-13",9.8,9.805,9.79,9.79,63400.0],["2022-05-16",9.8,9.805,9.8,9.8,23300.0],["2022-05-17",9.81,9.81,9.8,9.8,225900.0],["2022-05-18",9.8,9.8,9.8,9.8,2000.0],["2022-05-19",9.81,9.82,9.8,9.8,5300.0],["2022-05-20",9.8,9.8,9.8,9.8,2400.0],["2022-05-23",9.815,9.83,9.8,9.83,1100.0],["2022-05-24",9.83,9.83,9.83,9.83,0.0],["2022-05-25",9.8,9.81,9.8,9.8,12100.0],["2022-05-26",9.805,9.805,9.805,9.805,500.0],["2022-05-27",9.805,9.805,9.805,9.805,0.0],["2022-05-31",9.8,9.84,9.8,9.82,164500.0],["2022-06-01",9.819,9.83,9.8,9.83,260100.0],["2022-06-02",9.8,9.825,9.8,9.81,1800.0],["2022-06-03",9.81,9.81,9.81,9.81,1400.0],["2022-06-06",9.81,9.81,9.81,9.81,0.0],["2022-06-07",9.83,9.83,9.82,9.82,5100.0],["2022-06-08",9.82,9.82,9.82,9.82,49100.0],["2022-06-09",9.82,9.82,9.82,9.82,0.0],["2022-06-10",9.84,9.84,9.83,9.83,12200.0],["2022-06-13",9.84,9.84,9.83,9.83,14600.0],["2022-06-14",9.84,9.84,9.81,9.83,97400.0],["2022-06-15",9.84,9.84,9.83,9.83,220600.0],["2022-06-16",9.88,9.88,9.8,9.83,3800.0],["2022-06-17",9.83,9.839,9.81,9.819,34400.0],["2022-06-21",9.82,9.82,9.8,9.81,18600.0],["2022-06-22",9.83,9.83,9.83,9.83,23100.0],["2022-06-23",9.815,9.83,9.815,9.83,173400.0],["2022-06-24",9.83,9.83,9.83,9.83,0.0],["2022-06-27",9.83,9.83,9.83,9.83,200.0],["2022-06-28",9.83,9.83,9.83,9.83,3900.0],["2022-06-29",9.83,9.85,9.83,9.83,133100.0],["2022-06-30",9.84,9.84,9.83,9.83,15300.0],["2022-07-01",9.84,9.845,9.84,9.84,26200.0],["2022-07-05",9.835,9.845,9.835,9.84,263000.0],["2022-07-06",9.845,9.85,9.82,9.83,2900.0],["2022-07-07",9.82,9.83,9.81,9.83,72900.0],["2022-07-08",9.844,9.844,9.84,9.84,5900.0],["2022-07-11",9.83,9.84,9.825,9.833,12100.0],["2022-07-12",9.833,9.833,9.833,9.833,0.0],["2022-07-13",9.84,9.845,9.84,9.84,2800.0],["2022-07-14",9.84,9.84,9.84,9.84,0.0],["2022-07-15",9.84,9.845,9.83,9.84,88800.0],["2022-07-18",9.85,9.85,9.84,9.84,2000.0],["2022-07-19",9.88,9.88,9.84,9.84,25900.0],["2022-07-20",9.85,9.85,9.85,9.85,30000.0],["2022-07-21",9.86,9.87,9.85,9.87,236600.0],["2022-07-22",9.85,9.86,9.85,9.86,500.0],["2022-07-25",9.87,9.87,9.865,9.87,147200.0],["2022-07-26",9.87,9.87,9.87,9.87,160500.0],["2022-07-27",9.85,9.85,9.85,9.85,100.0],["2022-07-28",9.87,9.875,9.87,9.87,27500.0],["2022-07-29",9.87,9.875,9.87,9.87,61500.0],["2022-08-01",9.87,9.88,9.87,9.87,26000.0],["2022-08-02",9.87,9.87,9.87,9.87,700.0],["2022-08-03",9.88,9.89,9.87,9.88,64700.0],["2022-08-04",9.88,9.902,9.88,9.9,265400.0],["2022-08-05",9.91,9.91,9.89,9.89,35000.0],["2022-08-08",9.91,9.91,9.895,9.895,894600.0],["2022-08-09",9.9,9.9,9.88,9.89,439400.0],["2022-08-10",9.89,9.905,9.89,9.89,5100.0],["2022-08-11",9.89,9.9,9.89,9.895,1100.0],["2022-08-12",9.895,9.895,9.89,9.895,800.0],["2022-08-15",9.9,9.9,9.87,9.895,20300.0],["2022-08-16",9.91,9.91,9.89,9.9,74800.0],["2022-08-17",9.92,9.92,9.87,9.88,186900.0],["2022-08-18",9.9,9.9,9.87,9.89,722100.0],["2022-08-19",9.88,9.9,9.88,9.89,7900.0],["2022-08-22",9.9,9.9,9.88,9.89,12300.0],["2022-08-23",9.92,9.92,9.87,9.91,8200.0],["2022-08-24",9.87,9.87,9.87,9.87,1400.0],["2022-08-25",9.88,9.88,9.88,9.88,4300.0],["2022-08-26",9.88,9.88,9.88,9.88,900.0],["2022-08-29",9.88,9.9,9.88,9.88,11200.0],["2022-08-30",9.9,9.91,9.88,9.905,555400.0],["2022-08-31",9.93,9.93,9.9,9.91,9200.0],["2022-09-01",9.89,9.89,9.89,9.89,200.0],["2022-09-02",9.915,9.915,9.9,9.9,2100.0],["2022-09-06",9.93,9.93,9.91,9.92,500.0],["2022-09-07",9.915,9.927,9.905,9.927,79800.0],["2022-09-08",9.93,9.93,9.91,9.91,1166700.0],["2022-09-09",9.92,9.955,9.92,9.93,20700.0],["2022-09-12",9.93,9.93,9.92,9.92,19800.0],["2022-09-13",9.93,9.93,9.915,9.93,75700.0],["2022-09-14",9.94,9.94,9.93,9.935,28300.0],["2022-09-15",9.93,9.94,9.93,9.93,13600.0],["2022-09-16",9.94,9.94,9.931,9.931,6400.0],["2022-09-19",9.94,9.943,9.925,9.94,68400.0],["2022-09-20",9.95,9.95,9.94,9.945,25400.0],["2022-09-21",9.945,9.945,9.945,9.945,0.0],["2022-09-22",9.935,9.935,9.93,9.93,22000.0],["2022-09-23",9.93,9.934,9.925,9.93,184300.0],["2022-09-26",9.91,9.93,9.91,9.93,100300.0],["2022-09-27",9.925,9.925,9.92,9.92,19700.0],["2022-09-28",9.93,9.94,9.92,9.92,137900.0],["2022-09-29",9.92,9.92,9.915,9.915,4200.0],["2022-09-30",9.93,9.95,9.93,9.95,71700.0],["2022-10-03",9.92,9.96,9.92,9.93,16400.0],["2022-10-04",9.95,9.95,9.92,9.935,4000.0],["2022-10-05",9.92,9.933,9.92,9.93,5100.0],["2022-10-06",9.93,9.93,9.93,9.93,25200.0],["2022-10-07",9.93,9.94,9.93,9.94,257500.0],["2022-10-10",9.94,9.94,9.94,9.94,2300.0],["2022-10-11",9.95,9.95,9.95,9.95,53700.0],["2022-10-12",9.97,9.97,9.95,9.95,1300.0],["2022-10-13",9.94,9.955,9.94,9.955,2200.0],["2022-10-14",9.97,9.97,9.94,9.94,1000.0],["2022-10-17",9.96,9.96,9.94,9.94,5100.0],["2022-10-18",9.96,9.96,9.94,9.96,3100.0],["2022-10-19",9.9,9.94,9.9,9.94,600.0],["2022-10-20",9.95,9.95,9.95,9.95,1900.0],["2022-10-21",9.95,9.95,9.95,9.95,0.0],["2022-10-24",9.95,9.95,9.95,9.95,0.0],["2022-10-25",9.95,9.962,9.95,9.95,10300.0],["2022-10-26",9.95,9.96,9.95,9.96,1248700.0],["2022-10-27",9.96,9.97,9.95,9.96,74200.0],["2022-10-28",9.96,9.965,9.96,9.96,280200.0],["2022-10-31",9.965,9.965,9.96,9.965,32200.0],["2022-11-01",9.96,9.975,9.96,9.97,186400.0],["2022-11-02",9.97,9.99,9.97,9.97,161100.0],["2022-11-03",9.98,9.98,9.97,9.97,105700.0],["2022-11-04",9.97,10.01,9.97,10.0,431400.0],["2022-11-07",10.0,10.005,9.99,10.0,146600.0],["2022-11-08",10.01,10.01,10.0,10.005,34900.0],["2022-11-09",10.0,10.01,10.0,10.0,596600.0],["2022-11-10",10.01,10.015,10.005,10.01,651400.0],["2022-11-11",10.02,10.02,10.01,10.015,51400.0],["2022-11-14",10.02,10.02,10.01,10.02,25300.0],["2022-11-15",10.03,10.03,10.02,10.025,8600.0],["2022-11-16",10.015,10.015,10.0,10.01,87700.0],["2022-11-17",10.0,10.01,10.0,10.01,2600.0],["2022-11-18",10.01,10.01,10.01,10.01,6700.0],["2022-11-21",9.98,10.04,9.98,10.01,13600.0],["2022-11-22",9.97,9.98,9.97,9.97,3100.0],["2022-11-23",9.99,10.01,9.99,10.01,5100.0],["2022-11-25",9.98,10.01,9.975,10.01,68500.0],["2022-11-28",10.01,10.05,10.01,10.05,123700.0],["2022-11-29",10.03,10.041,10.03,10.04,113100.0],["2022-11-30",10.03,10.04,10.03,10.03,170700.0],["2022-12-01",10.03,10.03,10.03,10.03,9700.0],["2022-12-02",10.03,10.03,10.03,10.03,48900.0],["2022-12-05",10.03,10.04,10.03,10.04,5900.0],["2022-12-06",10.045,10.045,10.04,10.04,7600.0],["2022-12-07",10.05,10.05,10.04,10.05,17400.0],["2022-12-08",10.04,10.05,10.04,10.04,13300.0],["2022-12-09",10.04,10.04,10.03,10.04,60600.0],["2022-12-12",10.054,10.06,10.05,10.06,157000.0],["2022-12-13",10.06,10.06,10.06,10.06,3100.0],["2022-12-14",10.07,10.07,10.06,10.07,121900.0],["2022-12-15",10.07,10.07,10.07,10.07,2400.0],["2022-12-16",10.07,10.07,10.07,10.07,0.0],["2022-12-19",10.074,10.074,10.074,10.074,2100.0],["2022-12-20",10.08,10.1,10.08,10.095,1442100.0],["2022-12-21",10.1,10.1,10.09,10.09,11300.0],["2022-12-22",10.1,10.108,10.09,10.095,99500.0],["2022-12-23",10.105,10.105,10.1,10.1,2300.0],["2022-12-27",10.092,10.11,10.092,10.11,29300.0],["2022-12-28",10.107,10.11,10.09,10.1,4800.0],["2022-12-29",10.09,10.1,10.09,10.1,76900.0],["2022-12-30",10.1,10.13,10.09,10.13,234600.0],["2023-01-03",10.13,10.135,10.111,10.111,189700.0],["2023-01-04",10.09,10.12,10.09,10.11,12400.0],["2023-01-05",10.125,10.13,10.11,10.12,1096900.0],["2023-01-06",10.12,10.13,10.12,10.12,74600.0],["2023-01-09",10.0,10.04,9.123,9.74,13800.0],["2023-01-10",9.69,10.01,9.57,10.01,10700.0],["2023-01-11",9.6,9.96,8.81,9.05,114800.0],["2023-01-12",10.12,10.47,10.11,10.16,365900.0],["2023-01-13",10.12,10.35,10.11,10.2,63300.0],["2023-01-17",10.35,10.35,10.13,10.16,21200.0],["2023-01-18",10.13,10.2,10.02,10.11,235100.0],["2023-01-19",9.93,9.93,9.25,9.59,42900.0],["2023-01-20",9.71,10.02,9.451,9.775,28600.0],["2023-01-23",10.03,10.18,9.31,9.62,18300.0],["2023-01-24",9.79,10.6,9.08,10.19,85000.0],["2023-01-25",20.2,25.4,16.16,22.08,371400.0],["2023-01-26",25.11,25.9,18.05,18.79,301700.0],["2023-01-27",17.2,17.465,11.846,12.44,328200.0],["2023-01-30",11.4,12.28,9.11,9.31,170300.0],["2023-01-31",9.5,9.5,7.7,7.97,169700.0],["2023-02-01",7.75,7.792,6.01,6.1,210100.0],["2023-02-02",6.5,6.5,5.71,5.89,258800.0],["2023-02-03",5.77,5.957,4.85,4.88,319300.0],["2023-02-06",4.88,5.06,4.2,4.25,281300.0],["2023-02-07",4.17,4.19,3.77,3.9,283200.0],["2023-02-08",3.85,4.45,3.8,3.9,282300.0],["2023-02-09",3.87,4.03,3.85,3.9,113600.0],["2023-02-10",3.78,3.85,3.26,3.82,114300.0],["2023-02-13",3.88,3.927,3.59,3.67,50400.0],["2023-02-14",3.7,3.73,3.61,3.67,27900.0],["2023-02-15",3.7,3.7,3.6,3.69,52200.0],["2023-02-16",3.79,4.23,3.6,3.93,179400.0],["2023-02-17",3.91,4.93,3.87,4.22,572300.0],["2023-02-21",4.35,4.42,4.1,4.29,67700.0],["2023-02-22",4.27,5.25,4.17,4.585,607300.0],["2023-02-23",4.9,5.01,4.11,4.42,375500.0],["2023-02-24",10.02,12.45,7.15,7.9,40950900.0],["2023-02-27",7.75,7.8,6.29,6.63,1932500.0],["2023-02-28",6.45,7.11,6.11,6.67,615600.0],["2023-03-01",6.64,6.795,5.6,5.75,270900.0],["2023-03-02",5.51,6.295,5.036,6.04,261700.0],["2023-03-03",5.77,6.2,5.73,5.75,120800.0],["2023-03-06",5.97,5.98,4.36,4.48,286100.0],["2023-03-07",4.44,4.531,4.2,4.24,126200.0],["2023-03-08",4.2,4.61,4.15,4.46,123200.0],["2023-03-09",4.22,4.94,4.22,4.57,423900.0],["2023-03-10",4.47,4.56,4.22,4.4,80900.0],["2023-03-13",4.3,4.893,4.23,4.51,158600.0],["2023-03-14",4.49,5.96,4.47,5.17,731100.0],["2023-03-15",5.0,5.07,4.6,4.86,125200.0],["2023-03-16",4.76,5.324,4.61,4.61,80600.0],["2023-03-17",4.57,4.79,4.57,4.75,52000.0],["2023-03-20",4.66,4.8,4.57,4.62,76100.0],["2023-03-21",4.53,4.92,4.36,4.82,144600.0],["2023-03-22",4.76,4.85,4.58,4.75,138400.0],["2023-03-23",4.69,5.19,4.5,4.94,92400.0],["2023-03-24",4.84,4.99,4.76,4.99,39600.0],["2023-03-27",4.94,5.3,4.802,4.92,62700.0],["2023-03-28",4.87,4.87,4.6,4.75,48500.0],["2023-03-29",4.83,4.83,4.31,4.57,83200.0],["2023-03-30",4.53,4.66,4.41,4.59,29800.0],["2023-03-31",4.54,4.6,4.31,4.55,37300.0],["2023-04-03",4.45,4.62,4.45,4.61,35100.0],["2023-04-04",4.52,4.67,4.48,4.66,54200.0],["2023-04-05",4.6,4.73,4.4,4.68,63900.0],["2023-04-06",4.59,4.59,4.41,4.58,12400.0],["2023-04-10",4.55,4.55,4.4,4.55,13700.0],["2023-04-11",4.52,4.54,4.48,4.54,21000.0],["2023-04-12",4.43,4.62,4.4,4.62,40500.0],["2023-04-13",4.48,4.64,4.471,4.56,21600.0],["2023-04-14",4.6,4.61,4.4,4.55,29500.0],["2023-04-17",4.6,4.6,4.4,4.55,15800.0],["2023-04-18",4.45,4.595,4.36,4.36,18600.0],["2023-04-19",4.38,4.54,4.36,4.47,30500.0],["2023-04-20",4.36,4.576,4.35,4.57,5700.0],["2023-04-21",4.57,4.57,4.405,4.52,11300.0],["2023-04-24",4.57,4.57,4.4,4.4,17500.0],["2023-04-25",4.4,4.49,4.37,4.49,17900.0],["2023-04-26",4.371,4.524,4.37,4.37,7500.0],["2023-04-27",4.38,4.45,4.3,4.3,28400.0],["2023-04-28",4.3,4.5,4.3,4.48,10100.0],["2023-05-01",4.53,4.8,4.34,4.8,13300.0],["2023-05-02",4.89,4.89,4.42,4.53,13700.0],["2023-05-03",4.5,4.5,4.36,4.49,5600.0],["2023-05-04",4.46,4.46,4.3,4.3,8700.0],["2023-05-05",4.51,4.52,4.42,4.52,8200.0],["2023-05-08",4.5,5.0,4.5,4.77,45500.0],["2023-05-09",4.86,4.86,4.507,4.83,18300.0],["2023-05-10",4.83,5.08,4.549,5.02,27900.0],["2023-05-11",4.805,5.25,4.72,5.09,34900.0],["2023-05-12",5.26,5.75,5.0,5.68,111400.0],["2023-05-15",5.56,6.0,5.303,5.46,95000.0],["2023-05-16",5.53,5.615,5.25,5.57,22700.0],["2023-05-17",5.52,5.52,5.318,5.509,12000.0],["2023-05-18",5.47,5.569,5.25,5.33,24700.0],["2023-05-19",5.5,7.56,5.5,6.3,479500.0],["2023-05-22",6.22,6.4,5.55,6.22,35300.0],["2023-05-23",6.14,7.11,5.8,5.82,74500.0],["2023-05-24",5.95,6.711,5.95,6.69,35400.0],["2023-05-25",6.6,6.6,6.276,6.43,14100.0],["2023-05-26",6.35,6.35,5.71,5.91,16700.0],["2023-05-30",5.83,6.56,5.76,5.95,22200.0],["2023-05-31",6.33,6.49,5.8,6.35,24200.0],["2023-06-01",6.17,6.19,5.78,6.0,5900.0],["2023-06-02",5.93,6.5,5.905,6.2,14300.0],["2023-06-05",6.59,6.699,6.25,6.29,95900.0],["2023-06-06",6.49,6.62,6.1,6.62,26800.0],["2023-06-07",6.56,9.05,6.5,8.45,1553900.0],["2023-06-08",8.5,8.9,7.7,7.75,313500.0],["2023-06-09",7.75,8.34,7.75,8.0,127300.0],["2023-06-12",8.02,8.33,7.51,7.85,69000.0],["2023-06-13",7.52,8.0,7.52,7.82,113700.0],["2023-06-14",7.72,7.998,6.42,6.53,127600.0],["2023-06-15",6.45,6.88,6.1,6.36,96500.0],["2023-06-16",6.29,6.76,6.28,6.72,15700.0],["2023-06-20",6.66,7.32,6.322,6.755,28600.0],["2023-06-21",6.72,6.89,6.45,6.51,26200.0],["2023-06-22",6.55,7.15,6.5,6.5,10100.0],["2023-06-23",6.52,6.7,5.76,5.9,64800.0],["2023-06-26",5.76,5.876,5.25,5.36,31600.0],["2023-06-27",5.68,5.827,5.289,5.41,47900.0],["2023-06-28",5.54,5.835,5.12,5.35,54500.0],["2023-06-29",5.35,5.764,5.12,5.53,32800.0],["2023-06-30",5.36,5.755,5.35,5.6,18500.0],["2023-07-03",5.65,6.0,5.61,5.87,5400.0],["2023-07-05",5.84,5.84,5.44,5.44,8800.0],["2023-07-06",5.45,6.83,5.45,5.72,265400.0],["2023-07-07",5.66,5.676,5.41,5.55,17700.0],["2023-07-10",5.53,5.969,5.31,5.94,47900.0],["2023-07-11",5.671,6.55,5.671,6.125,75800.0],["2023-07-12",6.15,6.39,5.7,5.8,64000.0],["2023-07-13",5.79,5.9,5.51,5.87,15800.0],["2023-07-14",5.87,5.87,5.53,5.61,15800.0],["2023-07-17",5.7,6.0,5.7,5.8,15600.0],["2023-07-18",5.72,6.02,5.65,5.68,43100.0],["2023-07-19",5.75,5.75,5.51,5.51,8900.0],["2023-07-20",5.56,5.7,5.56,5.6,3500.0],["2023-07-21",5.775,5.775,5.5,5.6,12500.0],["2023-07-24",5.77,5.92,5.6,5.7,11200.0],["2023-07-25",5.81,5.95,5.58,5.71,18000.0],["2023-07-26",5.9,6.13,5.62,5.91,36100.0],["2023-07-27",6.13,6.13,5.755,5.78,3800.0],["2023-07-28",5.99,6.15,5.74,5.74,16600.0],["2023-07-31",6.2,6.215,5.91,5.95,11400.0],["2023-08-01",6.1,6.249,5.99,6.21,20900.0],["2023-08-02",6.24,6.34,6.18,6.27,13700.0],["2023-08-03",6.99,6.99,6.08,6.84,20700.0],["2023-08-04",7.0,7.15,6.51,6.85,85300.0],["2023-08-07",6.94,6.94,6.55,6.55,6500.0],["2023-08-08",6.6,7.0,6.6,6.87,5500.0],["2023-08-09",6.57,6.9,6.5,6.9,15900.0],["2023-08-10",6.88,6.9,6.8,6.9,8200.0],["2023-08-11",6.92,6.92,6.52,6.52,15200.0],["2023-08-14",6.51,6.825,6.5,6.81,7700.0],["2023-08-15",6.72,6.85,6.36,6.36,4200.0],["2023-08-16",6.5,6.699,6.2,6.59,5900.0],["2023-08-17",6.6,6.89,6.6,6.66,3900.0],["2023-08-18",6.89,6.9,6.677,6.9,6700.0],["2023-08-21",7.0,7.0,6.69,6.69,11400.0],["2023-08-22",6.64,6.89,6.64,6.71,6700.0],["2023-08-23",6.78,6.86,6.7,6.7,6000.0],["2023-08-24",6.7,6.82,6.65,6.65,8600.0],["2023-08-25",6.65,6.84,6.52,6.6,2400.0],["2023-08-28",6.87,6.96,6.63,6.88,10100.0],["2023-08-29",6.83,6.9,6.549,6.63,3500.0],["2023-08-30",6.64,6.64,6.09,6.14,10400.0],["2023-08-31",6.24,6.671,6.14,6.25,7100.0],["2023-09-01",6.38,6.7,6.36,6.7,5600.0],["2023-09-05",6.73,7.0,6.7,7.0,69600.0],["2023-09-06",7.0,7.8,6.95,7.494,82900.0],["2023-09-07",7.42,8.0,7.42,7.95,77400.0],["2023-09-08",7.91,7.96,7.51,7.85,23000.0],["2023-09-11",7.86,8.0,7.31,7.73,20800.0],["2023-09-12",7.8,8.2,7.75,8.0,47300.0],["2023-09-13",7.5,8.0,7.5,7.59,22900.0],["2023-09-14",7.63,7.93,7.04,7.75,36700.0],["2023-09-15",7.93,8.8,7.7,8.5,342100.0],["2023-09-18",8.36,9.0,8.252,8.7,113300.0],["2023-09-19",9.0,9.0,7.7,7.87,46000.0],["2023-09-20",8.0,8.5,7.77,8.25,33300.0],["2023-09-21",8.66,9.19,7.61,8.75,72700.0],["2023-09-22",8.89,9.08,7.72,7.72,29700.0],["2023-09-25",7.9,8.47,7.9,8.26,28900.0],["2023-09-26",8.26,8.62,7.811,8.3,14600.0],["2023-09-27",8.69,8.69,7.85,8.16,29400.0],["2023-09-28",8.0,8.38,7.9,8.11,22100.0],["2023-09-29",8.11,8.5,7.9,8.47,30900.0],["2023-10-02",8.53,8.72,8.3,8.69,74800.0],["2023-10-03",8.68,8.7,8.15,8.29,13500.0],["2023-10-04",8.36,8.36,7.947,8.34,5200.0],["2023-10-05",8.19,8.78,7.19,7.49,74800.0],["2023-10-06",7.27,7.8,7.27,7.78,10400.0],["2023-10-09",7.67,7.67,7.0,7.0,22000.0],["2023-10-10",7.438,7.46,7.04,7.05,26800.0],["2023-10-11",7.01,7.31,7.01,7.01,7000.0],["2023-10-12",7.05,7.358,7.05,7.25,1700.0],["2023-10-13",7.26,7.305,7.15,7.16,3400.0],["2023-10-16",7.11,7.34,6.38,6.5,37000.0],["2023-10-17",6.34,6.38,6.03,6.13,41000.0],["2023-10-18",5.25,5.38,4.001,4.355,347900.0],["2023-10-19",4.49,4.88,4.01,4.09,264000.0],["2023-10-20",4.09,4.15,3.88,4.0,103700.0],["2023-10-23",4.23,4.75,4.03,4.06,129200.0],["2023-10-24",4.8,5.4,4.46,5.37,684200.0],["2023-10-25",5.37,5.4,4.756,4.94,66900.0],["2023-10-26",4.84,5.6,4.81,5.55,63900.0],["2023-10-27",5.14,5.14,4.79,4.99,47500.0],["2023-10-30",4.94,5.208,4.866,5.14,32300.0],["2023-10-31",5.08,5.393,4.84,5.06,20000.0],["2023-11-01",4.99,5.26,4.92,5.01,71700.0],["2023-11-02",5.2,5.5,5.03,5.5,72100.0],["2023-11-03",5.5,5.72,5.278,5.57,58000.0],["2023-11-06",5.5,5.58,5.35,5.38,51000.0],["2023-11-07",5.46,5.71,5.4,5.52,22700.0],["2023-11-08",5.59,5.63,5.54,5.63,5900.0],["2023-11-09",5.69,5.69,5.43,5.45,6500.0],["2023-11-10",5.48,5.546,4.88,5.33,46100.0],["2023-11-13",5.36,5.36,5.13,5.21,17200.0],["2023-11-14",5.11,5.11,4.34,4.63,145800.0],["2023-11-15",4.7,4.835,4.6,4.65,6600.0],["2023-11-16",4.7,4.81,4.44,4.57,14600.0],["2023-11-17",4.52,4.648,4.35,4.62,35100.0],["2023-11-20",4.69,4.785,4.387,4.76,4600.0],["2023-11-21",4.65,4.95,4.65,4.84,10000.0],["2023-11-22",5.07,5.54,5.0,5.54,17100.0],["2023-11-24",5.57,5.76,5.03,5.745,26100.0],["2023-11-27",5.67,5.99,5.12,5.51,24600.0],["2023-11-28",5.62,5.96,5.53,5.67,20900.0],["2023-11-29",5.67,5.9,5.25,5.7,29400.0],["2023-11-30",5.74,5.89,5.74,5.84,10300.0],["2023-12-01",5.8,5.953,5.68,5.86,27400.0],["2023-12-04",5.86,5.89,5.57,5.57,9200.0],["2023-12-05",5.58,5.84,5.58,5.818,4800.0],["2023-12-06",5.85,6.1,5.539,5.87,41100.0],["2023-12-07",5.77,5.84,5.6,5.6,9200.0],["2023-12-08",5.9,6.19,5.64,5.85,13000.0],["2023-12-11",5.73,5.9,5.67,5.67,7600.0],["2023-12-12",5.52,5.75,5.52,5.75,9300.0],["2023-12-13",5.61,5.865,5.6,5.61,36600.0],["2023-12-14",5.73,5.75,5.36,5.74,75000.0],["2023-12-15",5.76,6.01,5.52,5.99,141900.0],["2023-12-18",5.61,6.2,5.6,5.96,27400.0],["2023-12-19",6.04,6.29,5.919,5.92,48200.0],["2023-12-20",6.03,6.52,5.83,6.45,45700.0],["2023-12-21",6.4,7.22,6.12,6.94,35100.0],["2023-12-22",7.0,7.4,7.0,7.4,30200.0],["2023-12-26",7.47,7.73,7.197,7.5,45600.0],["2023-12-27",7.4,7.68,7.34,7.41,31500.0],["2023-12-28",6.71,7.82,6.71,7.415,30200.0],["2023-12-29",7.28,7.4,6.91,6.91,24400.0],["2024-01-02",6.85,6.925,6.77,6.77,16900.0],["2024-01-03",6.8,6.89,6.67,6.83,8100.0],["2024-01-04",6.8,6.981,6.69,6.7,8800.0],["2024-01-05",7.268,7.268,6.21,6.41,12400.0],["2024-01-08",6.31,7.01,6.21,6.76,13100.0],["2024-01-09",6.64,6.973,6.64,6.74,5900.0],["2024-01-10",6.61,6.75,6.52,6.555,7100.0],["2024-01-11",6.75,6.75,6.26,6.26,8100.0],["2024-01-12",6.33,6.8,6.25,6.29,30500.0],["2024-01-16",6.29,6.78,6.22,6.22,16000.0],["2024-01-17",6.33,6.33,5.75,5.79,15500.0],["2024-01-18",5.8,5.832,5.4,5.54,33800.0],["2024-01-19",5.5,5.85,5.247,5.44,11600.0],["2024-01-22",5.66,5.66,5.29,5.4,36700.0],["2024-01-23",5.46,5.75,5.35,5.54,14400.0],["2024-01-24",5.69,5.69,5.21,5.25,34300.0],["2024-01-25",5.406,5.469,5.16,5.32,7200.0],["2024-01-26",5.41,6.6,5.14,6.035,32000.0],["2024-01-29",6.47,6.61,5.59,5.78,45900.0],["2024-01-30",5.8,6.2,5.642,5.71,13100.0],["2024-01-31",5.81,6.29,5.8,6.16,22200.0],["2024-02-01",6.11,6.2,5.9,5.99,18000.0],["2024-02-02",6.025,6.286,5.95,6.09,20500.0],["2024-02-05",6.16,6.23,5.865,5.96,17300.0],["2024-02-06",5.92,5.985,5.8,5.86,16900.0],["2024-02-07",5.82,5.97,5.58,5.8,39300.0],["2024-02-08",5.8,5.968,5.63,5.76,8500.0],["2024-02-09",5.65,6.08,5.65,5.75,16500.0],["2024-02-12",5.84,5.977,5.65,5.7,11300.0],["2024-02-13",5.69,5.88,5.61,5.88,3900.0],["2024-02-14",5.925,5.925,5.75,5.75,16600.0],["2024-02-15",5.64,5.77,5.61,5.635,15900.0],["2024-02-16",5.64,5.71,5.42,5.51,37700.0],["2024-02-20",5.5,5.5,5.0,5.15,40300.0],["2024-02-21",5.2,5.4,5.12,5.225,19900.0],["2024-02-22",5.2,5.395,5.09,5.09,5200.0],["2024-02-23",5.1,5.258,5.09,5.125,12800.0],["2024-02-26",5.05,5.258,4.75,4.991,53700.0],["2024-02-27",5.15,5.42,4.92,5.05,16900.0],["2024-02-28",5.1,5.355,4.77,4.95,18600.0],["2024-02-29",5.21,5.21,4.88,5.0,21600.0],["2024-03-01",5.11,5.2,4.85,4.95,17400.0],["2024-03-04",5.0,5.17,4.77,4.77,35000.0],["2024-03-05",4.77,5.1,4.77,4.77,21100.0],["2024-03-06",4.83,4.96,4.82,4.9,12300.0],["2024-03-07",5.1,5.1,4.82,4.82,17200.0],["2024-03-08",5.12,5.12,4.85,5.01,14700.0],["2024-03-11",5.1,5.16,4.978,5.07,16100.0],["2024-03-12",5.0,5.086,4.92,5.0,19000.0],["2024-03-13",5.0,5.0,4.9,4.99,15300.0],["2024-03-14",4.93,5.0,4.857,5.0,7900.0],["2024-03-15",4.94,5.1,4.905,4.92,20500.0],["2024-03-18",5.0,5.2,4.917,4.95,24300.0],["2024-03-19",5.02,6.0,5.0,5.6,83800.0],["2024-03-20",6.2,6.2,4.82,5.04,40800.0],["2024-03-21",5.0,5.44,4.76,5.15,29200.0],["2024-03-22",5.15,5.15,4.92,5.15,68700.0],["2024-03-25",4.93,5.35,4.93,5.11,22300.0],["2024-03-26",5.0,5.32,5.0,5.13,9100.0],["2024-03-27",5.15,5.18,4.9,4.93,37100.0],["2024-03-28",5.05,5.08,4.96,5.02,29100.0],["2024-04-01",5.0,5.15,5.0,5.05,10500.0],["2024-04-02",5.01,5.17,5.01,5.1,9000.0],["2024-04-03",5.085,5.105,5.06,5.07,8300.0],["2024-04-04",5.01,5.165,5.01,5.1,14700.0],["2024-04-05",5.15,5.15,5.06,5.07,4000.0],["2024-04-08",5.09,5.1,4.58,4.75,117900.0],["2024-04-09",4.7,5.04,4.67,4.76,6200.0],["2024-04-10",4.72,5.08,4.72,4.9,6500.0],["2024-04-11",5.02,5.1,4.85,5.1,18000.0],["2024-04-12",5.13,5.13,4.921,5.1,8000.0],["2024-04-15",5.09,5.1,4.97,5.1,4800.0],["2024-04-16",4.91,5.2,4.91,5.055,10100.0],["2024-04-17",5.05,5.1,4.95,4.95,10000.0],["2024-04-18",5.02,5.1,4.95,5.07,12200.0],["2024-04-19",4.96,5.037,4.81,4.87,15600.0],["2024-04-22",4.91,4.955,4.85,4.85,11400.0],["2024-04-23",4.92,4.92,4.82,4.9,9300.0],["2024-04-24",4.83,5.0,4.83,4.86,6500.0],["2024-04-25",4.88,4.945,4.875,4.945,11600.0],["2024-04-26",4.9,4.9,4.71,4.71,22600.0],["2024-04-29",4.7,4.82,4.5,4.51,23600.0],["2024-04-30",4.51,4.63,3.8,4.05,48500.0],["2024-05-01",4.15,4.3,4.06,4.245,15700.0],["2024-05-02",4.06,4.38,4.06,4.35,8700.0],["2024-05-03",4.57,4.57,4.191,4.225,11300.0],["2024-05-06",4.26,4.5,4.13,4.36,9600.0],["2024-05-07",4.5,4.5,4.25,4.25,13900.0],["2024-05-08",4.29,4.45,4.1,4.1,12200.0],["2024-05-09",4.11,4.25,4.11,4.15,4400.0],["2024-05-10",4.2,4.224,4.06,4.09,6100.0],["2024-05-13",4.08,4.21,4.0,4.0,62500.0],["2024-05-14",3.99,4.22,3.9,4.08,49600.0],["2024-05-15",4.11,4.13,3.902,4.08,14600.0],["2024-05-16",4.04,4.19,4.01,4.01,17500.0],["2024-05-17",4.07,4.18,4.05,4.15,7700.0],["2024-05-20",4.19,4.365,4.002,4.02,12100.0],["2024-05-21",4.05,4.16,4.05,4.15,13400.0],["2024-05-22",3.94,4.116,3.94,4.08,16700.0],["2024-05-23",3.98,4.09,3.87,3.99,18100.0],["2024-05-24",3.9,4.03,3.9,4.03,11100.0],["2024-05-28",4.08,4.15,4.03,4.14,21300.0],["2024-05-29",4.2,4.328,4.05,4.31,22100.0],["2024-05-30",4.34,4.38,4.17,4.35,15100.0],["2024-05-31",4.4,4.4,4.09,4.22,20400.0],["2024-06-03",4.07,4.2,4.055,4.19,14200.0],["2024-06-04",3.97,4.23,3.97,4.23,14400.0],["2024-06-05",4.275,4.29,4.119,4.28,12600.0],["2024-06-06",4.28,4.49,4.02,4.07,22400.0],["2024-06-07",4.11,4.249,3.75,3.83,55300.0],["2024-06-10",3.94,4.16,3.91,4.06,44800.0],["2024-06-11",3.92,4.025,3.9,3.92,15200.0],["2024-06-12",3.9,4.075,3.9,3.92,9100.0],["2024-06-13",3.88,4.0,3.88,3.9,12200.0],["2024-06-14",3.97,4.03,3.941,3.99,7800.0],["2024-06-17",4.03,4.03,3.9,4.0,10000.0],["2024-06-18",3.98,4.01,3.93,3.96,8900.0],["2024-06-20",4.0,4.0,3.9,3.91,11700.0],["2024-06-21",3.97,4.04,3.92,4.0,24500.0],["2024-06-24",4.15,4.34,3.95,3.95,16100.0],["2024-06-25",3.98,4.15,3.89,3.89,70100.0],["2024-06-26",3.86,4.08,3.86,4.0,25800.0],["2024-06-27",3.98,4.165,3.83,3.89,51300.0],["2024-06-28",3.88,4.06,3.65,3.74,788900.0],["2024-07-01",3.57,3.75,3.437,3.5,43900.0],["2024-07-02",3.5,3.59,3.18,3.22,69600.0],["2024-07-03",3.26,3.45,3.26,3.355,15700.0],["2024-07-05",3.35,3.499,3.35,3.43,11000.0],["2024-07-08",3.48,3.48,3.05,3.06,47600.0],["2024-07-09",3.01,3.19,3.0,3.16,41000.0],["2024-07-10",3.17,3.18,2.89,3.09,41500.0],["2024-07-11",3.09,3.36,3.025,3.36,32900.0],["2024-07-12",3.39,3.5,3.23,3.38,65700.0],["2024-07-15",3.46,3.53,3.25,3.42,31700.0],["2024-07-16",3.48,3.48,3.42,3.48,17200.0],["2024-07-17",3.4,3.52,3.199,3.43,30900.0],["2024-07-18",3.48,3.48,3.18,3.23,41200.0],["2024-07-19",3.3,3.505,3.11,3.28,33900.0],["2024-07-22",3.59,3.59,3.1,3.24,23500.0],["2024-07-23",3.23,3.3,2.95,3.14,44400.0],["2024-07-24",3.22,3.3,2.81,3.12,31500.0],["2024-07-25",3.07,3.3,3.07,3.23,133300.0],["2024-07-26",3.28,3.29,3.0,3.22,21200.0],["2024-07-29",3.29,3.4,3.07,3.07,25200.0],["2024-07-30",3.11,3.49,3.11,3.33,13000.0],["2024-07-31",3.33,3.44,3.33,3.36,18200.0],["2024-08-01",3.42,3.6,3.12,3.45,20800.0],["2024-08-02",3.44,3.48,3.28,3.28,14100.0],["2024-08-05",3.25,3.377,3.15,3.2,13200.0],["2024-08-06",3.19,3.39,3.077,3.12,11100.0],["2024-08-07",3.24,3.24,3.07,3.07,11200.0],["2024-08-08",3.1,3.29,3.1,3.15,11900.0],["2024-08-09",3.25,3.29,3.152,3.27,24400.0],["2024-08-12",3.3,3.34,3.104,3.34,30500.0],["2024-08-13",3.55,3.55,3.13,3.21,18400.0],["2024-08-14",3.22,3.45,3.13,3.13,20700.0],["2024-08-15",3.18,3.29,3.18,3.25,16500.0],["2024-08-16",3.3,3.45,3.23,3.25,14700.0],["2024-08-19",3.22,3.25,3.15,3.2,4800.0],["2024-08-20",3.22,3.23,3.11,3.22,6100.0],["2024-08-21",3.2,3.2,3.06,3.17,8600.0],["2024-08-22",3.08,3.1,3.02,3.04,27800.0],["2024-08-23",3.11,3.16,3.032,3.12,127400.0],["2024-08-26",3.08,3.09,2.96,2.98,45000.0],["2024-08-27",2.951,3.0,2.87,2.91,37700.0],["2024-08-28",2.9,3.0,2.538,2.75,60800.0],["2024-08-29",2.75,2.92,2.6,2.89,32700.0],["2024-08-30",2.84,2.84,2.6,2.69,120100.0],["2024-09-03",2.72,2.82,2.24,2.34,79400.0],["2024-09-04",2.3,2.35,1.93,2.005,455700.0],["2024-09-05",2.0,2.18,1.71,1.82,344800.0],["2024-09-06",1.83,1.9,1.74,1.77,66900.0],["2024-09-09",1.9,2.6,1.786,2.5,919000.0],["2024-09-10",2.67,2.95,2.52,2.91,388200.0],["2024-09-11",2.96,2.982,2.55,2.66,170000.0],["2024-09-12",2.88,3.05,2.66,2.9,303700.0],["2024-09-13",2.97,2.975,2.68,2.75,82300.0],["2024-09-16",2.85,2.98,2.4,2.45,193300.0],["2024-09-17",2.53,2.79,2.5,2.61,91200.0],["2024-09-18",2.63,2.88,2.52,2.52,154400.0],["2024-09-19",2.7,2.8,2.53,2.58,73000.0],["2024-09-20",2.7,2.822,2.48,2.53,462400.0],["2024-09-23",2.6,2.6,2.4,2.41,106400.0],["2024-09-24",2.48,2.533,2.26,2.26,42200.0],["2024-09-25",2.27,2.475,2.27,2.29,24000.0],["2024-09-26",2.33,2.44,2.25,2.31,39300.0],["2024-09-27",2.31,2.381,2.15,2.18,186500.0],["2024-09-30",2.26,2.371,2.15,2.22,33300.0],["2024-10-01",2.22,2.32,2.15,2.23,37200.0],["2024-10-02",2.24,2.24,2.03,2.04,48800.0],["2024-10-03",2.05,2.19,2.01,2.02,75600.0],["2024-10-04",2.03,2.22,2.03,2.12,25400.0],["2024-10-07",2.12,2.15,2.0,2.11,35900.0],["2024-10-08",2.13,2.24,2.0,2.04,58700.0],["2024-10-09",2.06,2.2,2.06,2.12,39600.0],["2024-10-10",2.12,2.15,2.01,2.05,31600.0],["2024-10-11",2.05,2.15,2.03,2.14,35200.0],["2024-10-14",2.17,2.17,2.0,2.13,44700.0],["2024-10-15",2.16,2.3,2.085,2.26,96400.0],["2024-10-16",2.27,2.3,2.22,2.28,27500.0],["2024-10-17",2.29,2.42,2.27,2.32,94200.0],["2024-10-18",2.86,3.57,2.55,3.15,2822300.0],["2024-10-21",3.57,4.0,3.41,3.6,949500.0],["2024-10-22",3.75,3.75,3.36,3.61,169100.0],["2024-10-23",3.64,3.656,3.29,3.36,138500.0],["2024-10-24",3.4,3.54,3.36,3.52,120800.0],["2024-10-25",3.54,3.54,3.18,3.45,64100.0],["2024-10-28",3.46,3.58,3.22,3.27,97500.0],["2024-10-29",3.27,3.45,3.0,3.29,117800.0],["2024-10-30",3.29,3.34,3.103,3.34,65700.0],["2024-10-31",3.31,3.47,3.18,3.38,79400.0],["2024-11-01",3.38,3.58,3.22,3.39,569800.0],["2024-11-04",3.39,3.39,3.11,3.25,78400.0],["2024-11-05",3.29,3.43,3.29,3.41,70800.0],["2024-11-06",3.8,3.999,3.42,3.47,253600.0],["2024-11-07",3.65,3.69,3.15,3.32,113300.0],["2024-11-08",3.33,3.395,2.96,3.34,118500.0],["2024-11-11",3.45,3.56,3.278,3.5,206500.0],["2024-11-12",4.0,4.2,3.04,3.67,678300.0],["2024-11-13",3.56,3.56,3.25,3.35,120700.0],["2024-11-14",3.35,3.59,3.33,3.4,158200.0],["2024-11-15",3.4,3.4,2.93,2.97,180700.0],["2024-11-18",2.91,3.0,2.883,3.0,86300.0],["2024-11-19",2.99,3.0,2.84,2.9,118100.0],["2024-11-20",2.88,2.89,2.72,2.82,229700.0],["2024-11-21",2.82,2.82,2.58,2.7,188000.0],["2024-11-22",2.65,2.72,2.64,2.7,94900.0],["2024-11-25",2.68,2.73,2.606,2.71,168100.0],["2024-11-26",2.72,2.799,2.65,2.7,86200.0],["2024-11-27",2.7,2.79,2.68,2.72,54500.0],["2024-11-29",2.69,2.79,2.69,2.75,71200.0],["2024-12-02",2.81,2.81,2.66,2.76,122700.0],["2024-12-03",2.75,2.75,2.61,2.64,61300.0],["2024-12-04",2.62,2.69,2.4,2.45,112200.0],["2024-12-05",2.45,2.48,2.36,2.38,78500.0],["2024-12-06",2.37,2.655,2.37,2.57,112500.0],["2024-12-09",2.57,2.75,2.36,2.44,176600.0],["2024-12-10",2.41,2.51,2.39,2.42,49300.0],["2024-12-11",2.47,2.572,2.37,2.37,20300.0],["2024-12-12",2.407,2.415,2.36,2.36,51600.0],["2024-12-13",2.35,2.444,2.2,2.33,122500.0],["2024-12-16",2.34,2.34,2.15,2.27,70700.0],["2024-12-17",2.29,2.49,2.12,2.32,104500.0],["2024-12-18",2.28,2.3,2.2,2.28,100000.0],["2024-12-19",2.24,2.32,2.18,2.32,65500.0],["2024-12-20",2.29,2.363,2.15,2.23,127700.0],["2024-12-23",2.18,2.25,2.15,2.18,86500.0],["2024-12-24",2.16,2.16,2.1,2.13,26400.0],["2024-12-26",2.09,2.14,2.03,2.11,74300.0],["2024-12-27",2.04,2.12,1.95,2.09,149400.0],["2024-12-30",2.03,2.12,1.9,2.08,337900.0],["2024-12-31",2.08,2.16,2.0,2.13,136400.0],["2025-01-02",2.08,2.16,2.0,2.02,63400.0],["2025-01-03",2.01,2.15,2.0,2.1,75200.0],["2025-01-06",2.13,2.6,2.13,2.49,229600.0],["2025-01-07",2.7,2.7,2.47,2.5,106500.0],["2025-01-08",2.81,3.43,2.62,2.79,4465800.0],["2025-01-10",3.82,4.435,2.91,3.28,51728000.0],["2025-01-13",3.57,3.63,2.95,3.295,8334700.0],["2025-01-14",3.19,3.37,2.68,2.71,5183200.0],["2025-01-15",2.64,2.91,2.4,2.9,1497100.0],["2025-01-16",2.75,2.875,2.57,2.77,593000.0],["2025-01-17",2.7,3.13,2.6,2.98,1001200.0],["2025-01-21",2.97,2.97,2.66,2.905,626900.0],["2025-01-22",2.8,3.46,2.8,3.44,1580000.0],["2025-01-23",3.26,3.63,3.2,3.33,1737900.0],["2025-01-24",3.29,3.497,3.03,3.07,759400.0],["2025-01-27",2.92,3.0,2.66,2.84,531900.0],["2025-01-28",2.77,2.8,2.53,2.79,295400.0],["2025-01-29",2.74,2.95,2.674,2.82,421800.0],["2025-01-30",2.8,2.85,2.69,2.76,351900.0],["2025-01-31",2.77,2.88,2.47,2.81,530100.0],["2025-02-03",2.53,2.645,2.495,2.6,296600.0],["2025-02-04",2.51,2.605,2.47,2.59,168900.0],["2025-02-05",2.55,2.58,2.33,2.55,254200.0],["2025-02-06",2.51,2.61,2.491,2.525,183200.0],["2025-02-07",2.52,2.534,2.38,2.4,207100.0],["2025-02-10",2.44,2.452,2.27,2.32,221600.0],["2025-02-11",2.26,2.317,2.22,2.3,163000.0],["2025-02-12",2.26,2.359,2.05,2.19,274600.0],["2025-02-13",2.18,2.3,2.15,2.3,134100.0],["2025-02-14",2.3,2.31,2.22,2.23,161400.0],["2025-02-18",2.29,2.37,2.135,2.26,540600.0],["2025-02-19",2.24,2.298,2.185,2.19,141500.0],["2025-02-20",2.24,2.24,2.1,2.11,180400.0],["2025-02-21",2.16,2.187,2.02,2.04,216500.0],["2025-02-24",2.09,2.119,1.98,2.04,209600.0],["2025-02-25",2.03,2.09,2.0,2.05,97500.0],["2025-02-26",2.03,2.07,1.9,1.91,327800.0],["2025-02-27",1.95,1.979,1.79,1.82,298800.0],["2025-02-28",1.8,1.819,1.68,1.76,176600.0],["2025-03-03",1.86,1.99,1.76,1.84,316000.0],["2025-03-04",1.84,1.99,1.74,1.74,305200.0],["2025-03-05",1.78,1.86,1.7,1.83,138300.0],["2025-03-06",1.85,1.88,1.79,1.86,114500.0],["2025-03-07",1.83,1.9,1.82,1.87,132100.0],["2025-03-10",1.85,1.9,1.76,1.77,204700.0],["2025-03-11",1.77,1.905,1.72,1.82,154500.0],["2025-03-12",1.82,1.84,1.63,1.8,199900.0],["2025-03-13",1.75,1.79,1.66,1.75,853100.0],["2025-03-14",1.775,1.95,1.53,1.835,1241000.0],["2025-03-17",1.88,1.89,1.43,1.56,911400.0],["2025-03-18",1.58,1.77,1.56,1.73,579500.0],["2025-03-19",1.68,1.73,1.606,1.63,192600.0],["2025-03-20",1.62,1.67,1.53,1.53,159300.0],["2025-03-21",1.52,1.53,1.37,1.37,518500.0],["2025-03-24",1.41,1.41,1.28,1.3,381800.0],["2025-03-25",1.3,1.32,1.2,1.2,543400.0],["2025-03-26",1.22,1.255,1.205,1.22,239600.0],["2025-03-27",1.2,1.23,1.16,1.18,241500.0],["2025-03-28",1.21,1.21,1.09,1.12,414900.0],["2025-03-31",1.12,1.155,1.09,1.13,159500.0],["2025-04-01",1.13,1.14,1.09,1.11,168800.0],["2025-04-02",1.1,1.12,1.08,1.11,126600.0],["2025-04-03",1.11,1.19,1.06,1.12,384200.0],["2025-04-04",1.1,1.1,1.04,1.07,187600.0],["2025-04-07",1.06,1.17,1.022,1.17,190900.0],["2025-04-08",1.2,1.22,1.11,1.22,256600.0],["2025-04-09",1.22,1.49,1.18,1.41,580300.0],["2025-04-10",1.42,1.48,1.35,1.44,248800.0],["2025-04-11",1.44,1.605,1.4,1.59,301200.0],["2025-04-14",1.62,1.637,1.45,1.55,275000.0],["2025-04-15",1.53,1.62,1.53,1.62,160500.0],["2025-04-16",1.62,1.69,1.54,1.55,277100.0],["2025-04-17",1.55,1.63,1.5,1.55,114900.0],["2025-04-21",1.57,1.599,1.43,1.48,125500.0],["2025-04-22",1.49,1.49,1.4,1.45,109600.0],["2025-04-23",1.46,1.49,1.42,1.47,97800.0],["2025-04-24",1.5,1.58,1.43,1.55,169900.0],["2025-04-25",1.53,1.545,1.42,1.42,83600.0],["2025-04-28",1.42,1.5,1.35,1.38,127200.0],["2025-04-29",1.36,1.42,1.31,1.4,142500.0],["2025-04-30",1.41,1.47,1.385,1.45,127900.0],["2025-05-01",1.43,1.46,1.38,1.44,65300.0],["2025-05-02",1.47,1.55,1.43,1.53,151300.0],["2025-05-05",1.54,1.54,1.43,1.45,68300.0],["2025-05-06",1.45,1.45,1.32,1.34,82900.0],["2025-05-07",1.32,1.36,1.235,1.28,147700.0],["2025-05-08",1.32,1.43,1.27,1.41,156500.0],["2025-05-09",1.4,1.44,1.3,1.42,204900.0],["2025-05-12",1.5,1.53,1.417,1.52,119400.0],["2025-05-13",1.52,1.65,1.52,1.64,194800.0],["2025-05-14",1.65,1.65,1.52,1.54,97400.0],["2025-05-15",1.54,1.66,1.539,1.6,246600.0],["2025-05-16",1.63,1.66,1.43,1.52,416700.0],["2025-05-19",1.51,1.52,1.46,1.48,53000.0],["2025-05-20",1.49,1.499,1.43,1.48,50600.0],["2025-05-21",1.48,1.505,1.37,1.39,150000.0],["2025-05-22",1.5,1.5,1.35,1.44,139900.0],["2025-05-23",1.43,1.45,1.221,1.32,574100.0],["2025-05-27",1.36,1.4,1.25,1.37,546700.0],["2025-05-28",1.4,1.517,1.35,1.47,245200.0],["2025-05-29",1.47,1.56,1.47,1.515,205400.0],["2025-05-30",1.51,1.715,1.51,1.65,380700.0],["2025-06-02",1.67,1.8,1.65,1.75,434400.0],["2025-06-03",1.7,1.78,1.65,1.78,246200.0],["2025-06-04",1.8,1.837,1.775,1.82,190300.0],["2025-06-05",1.84,1.87,1.8,1.83,175800.0],["2025-06-06",1.87,1.93,1.62,1.865,442300.0],["2025-06-09",1.93,1.94,1.81,1.87,132700.0],["2025-06-10",1.87,1.87,1.79,1.84,169700.0],["2025-06-11",1.85,1.937,1.85,1.89,84500.0],["2025-06-12",1.89,1.9,1.79,1.84,143000.0],["2025-06-13",1.84,1.89,1.77,1.79,83900.0],["2025-06-16",1.79,1.85,1.76,1.83,109800.0],["2025-06-17",1.83,1.83,1.7,1.72,117800.0],["2025-06-18",1.71,1.77,1.7,1.73,71100.0],["2025-06-20",1.75,1.78,1.65,1.66,113500.0],["2025-06-23",1.66,1.73,1.62,1.62,107800.0],["2025-06-24",1.62,1.69,1.588,1.64,103100.0],["2025-06-25",1.67,1.74,1.61,1.69,77400.0],["2025-06-26",1.7,1.7,1.61,1.66,113500.0],["2025-06-27",1.65,1.68,1.55,1.55,1092900.0],["2025-06-30",1.57,1.93,1.57,1.93,476300.0],["2025-07-01",1.94,2.04,1.83,1.88,397400.0],["2025-07-02",1.9,2.11,1.88,1.93,504300.0],["2025-07-03",1.98,1.98,1.9,1.95,141900.0],["2025-07-07",1.98,2.04,1.92,1.94,211400.0],["2025-07-08",1.96,2.0,1.92,1.97,142800.0],["2025-07-09",1.97,2.004,1.885,1.9,120000.0],["2025-07-10",1.9,1.94,1.81,1.83,165300.0],["2025-07-11",1.81,1.82,1.75,1.79,150800.0],["2025-07-14",1.8,1.86,1.79,1.84,107400.0],["2025-07-15",1.85,1.93,1.83,1.86,80600.0],["2025-07-16",1.87,1.87,1.77,1.79,133500.0],["2025-07-17",1.79,1.855,1.76,1.84,153600.0],["2025-07-18",1.9,1.97,1.8,1.86,356400.0],["2025-07-21",1.9,1.95,1.81,1.83,220400.0],["2025-07-22",1.8,1.9,1.78,1.88,188500.0],["2025-07-23",1.9,1.95,1.84,1.87,108300.0],["2025-07-24",1.89,1.9,1.8,1.84,73100.0],["2025-07-25",1.85,1.9,1.8,1.84,103400.0],["2025-07-28",1.899,1.92,1.79,1.83,163200.0],["2025-07-29",1.84,1.853,1.785,1.8,107100.0],["2025-07-30",1.79,1.82,1.72,1.76,132600.0],["2025-07-31",1.77,1.84,1.72,1.72,66000.0],["2025-08-01",1.71,1.78,1.613,1.77,195300.0],["2025-08-04",1.78,1.905,1.78,1.89,142900.0],["2025-08-05",1.91,2.03,1.87,2.02,544700.0],["2025-08-06",2.02,2.045,1.925,2.02,345000.0],["2025-08-07",2.04,2.08,1.99,2.05,683000.0],["2025-08-08",2.13,2.15,1.86,1.88,476900.0],["2025-08-11",1.86,1.9,1.78,1.8,210100.0],["2025-08-12",1.9,1.99,1.885,1.99,318600.0],["2025-08-13",2.0,2.05,1.917,2.0,364300.0],["2025-08-14",2.0,2.2,1.99,2.1,673600.0],["2025-08-15",2.09,2.11,1.94,1.94,150700.0],["2025-08-18",1.94,2.05,1.93,2.05,124200.0],["2025-08-19",2.12,2.12,1.91,1.91,219700.0],["2025-08-20",1.92,2.042,1.865,1.9,225600.0],["2025-08-21",1.89,1.95,1.85,1.89,100300.0],["2025-08-22",1.91,2.01,1.86,2.01,109500.0],["2025-08-25",2.01,2.08,1.98,2.08,134400.0],["2025-08-26",2.08,2.14,1.98,2.06,171900.0],["2025-08-27",2.01,2.09,1.99,2.04,104800.0],["2025-08-28",2.05,2.06,1.982,2.03,71800.0],["2025-08-29",2.04,2.065,1.98,2.03,69100.0],["2025-09-02",2.01,2.24,1.99,2.07,443300.0],["2025-09-03",2.09,2.126,1.98,2.03,129800.0],["2025-09-04",2.02,2.02,1.93,1.95,82400.0],["2025-09-05",1.98,2.04,1.951,2.03,122900.0],["2025-09-08",2.03,2.055,1.95,1.97,93500.0],["2025-09-09",1.98,2.02,1.92,1.94,115700.0],["2025-09-10",1.99,2.04,1.9,1.91,247300.0],["2025-09-11",1.91,1.96,1.88,1.91,126100.0],["2025-09-12",1.92,1.966,1.81,1.89,110900.0],["2025-09-15",1.9,1.9,1.8,1.82,153900.0],["2025-09-16",1.82,1.866,1.79,1.81,74700.0],["2025-09-17",1.82,1.85,1.75,1.76,113800.0],["2025-09-18",1.79,1.87,1.76,1.86,135600.0],["2025-09-19",1.86,1.924,1.82,1.82,166200.0],["2025-09-22",1.83,1.86,1.81,1.85,106600.0],["2025-09-23",1.86,1.86,1.74,1.8,132900.0],["2025-09-24",1.81,1.82,1.74,1.78,118000.0],["2025-09-25",1.76,1.78,1.67,1.68,184400.0],["2025-09-26",1.69,1.71,1.63,1.66,205000.0],["2025-09-29",1.64,1.72,1.6,1.72,399800.0],["2025-09-30",1.74,1.85,1.715,1.85,104300.0],["2025-10-01",1.8,1.95,1.76,1.935,204300.0],["2025-10-02",1.93,1.97,1.83,1.85,104900.0],["2025-10-03",1.84,1.89,1.75,1.78,186400.0],["2025-10-06",1.78,1.85,1.71,1.72,99100.0],["2025-10-07",1.72,1.73,1.67,1.72,125700.0],["2025-10-08",1.7,1.87,1.66,1.72,228000.0],["2025-10-09",1.69,1.74,1.65,1.66,129400.0],["2025-10-10",1.67,1.735,1.61,1.62,179200.0],["2025-10-13",1.71,1.77,1.62,1.735,378900.0],["2025-10-14",1.75,1.776,1.64,1.73,320200.0],["2025-10-15",1.73,1.745,1.65,1.67,155900.0],["2025-10-16",1.68,1.707,1.61,1.65,189300.0],["2025-10-17",1.62,1.676,1.56,1.65,199000.0],["2025-10-20",1.66,1.75,1.65,1.72,284000.0],["2025-10-21",1.75,1.86,1.72,1.86,190000.0],["2025-10-22",1.82,1.82,1.65,1.69,156200.0],["2025-10-23",1.68,1.79,1.675,1.7,144400.0],["2025-10-24",1.71,1.77,1.69,1.74,85700.0],["2025-10-27",1.73,1.75,1.695,1.7,106000.0],["2025-10-28",1.7,1.715,1.66,1.7,137600.0],["2025-10-29",1.81,1.85,1.47,1.64,23082700.0],["2025-10-30",1.64,1.72,1.58,1.7,897500.0],["2025-10-31",1.68,1.78,1.64,1.72,540200.0],["2025-11-03",1.695,1.74,1.58,1.61,413500.0],["2025-11-04",1.59,1.695,1.58,1.67,316600.0],["2025-11-05",1.66,1.73,1.61,1.7,529600.0],["2025-11-06",1.7,1.73,1.61,1.61,471300.0],["2025-11-07",1.79,1.8,1.51,1.62,813900.0],["2025-11-10",1.66,1.77,1.59,1.73,471100.0],["2025-11-11",1.7,1.9,1.67,1.86,1417100.0],["2025-11-12",1.82,1.93,1.78,1.85,487800.0],["2025-11-13",1.85,1.9,1.801,1.89,241200.0],["2025-11-14",1.86,1.98,1.83,1.9,321000.0],["2025-11-17",1.9,1.93,1.85,1.9,86600.0],["2025-11-18",1.87,1.92,1.84,1.91,135200.0],["2025-11-19",1.92,1.92,1.84,1.86,81800.0],["2025-11-20",1.92,1.92,1.73,1.78,293200.0],["2025-11-21",1.72,1.82,1.69,1.82,94900.0],["2025-11-24",1.82,1.82,1.71,1.75,135100.0],["2025-11-25",1.77,1.85,1.74,1.83,74900.0],["2025-11-26",1.85,1.85,1.76,1.8,107700.0],["2025-11-28",1.82,1.83,1.76,1.81,59900.0],["2025-12-01",1.79,1.81,1.66,1.68,237300.0],["2025-12-02",1.68,1.71,1.65,1.66,155000.0],["2025-12-03",1.65,1.85,1.65,1.84,600200.0],["2025-12-04",1.86,1.86,1.76,1.8,188300.0],["2025-12-05",1.96,1.97,1.75,1.82,1496900.0],["2025-12-08",1.87,1.908,1.75,1.87,654500.0],["2025-12-09",1.87,1.87,1.76,1.77,380400.0],["2025-12-10",1.8,1.84,1.745,1.78,344100.0],["2025-12-11",1.78,1.81,1.71,1.73,439700.0],["2025-12-12",1.73,1.77,1.68,1.69,348300.0],["2025-12-15",1.69,1.756,1.63,1.67,273300.0],["2025-12-16",1.65,1.709,1.6,1.66,226500.0],["2025-12-17",1.66,1.7,1.6,1.62,162200.0],["2025-12-18",1.6,1.65,1.59,1.62,306400.0],["2025-12-19",1.62,1.67,1.6,1.67,139800.0],["2025-12-22",1.67,1.74,1.635,1.7,382600.0],["2025-12-23",1.7,1.725,1.66,1.7,172100.0],["2025-12-24",1.7,1.7,1.66,1.7,86600.0],["2025-12-26",1.68,1.72,1.62,1.7,388300.0],["2025-12-29",1.7,1.907,1.671,1.88,822800.0],["2025-12-30",1.91,1.952,1.82,1.9,721300.0],["2025-12-31",1.89,1.91,1.805,1.83,323500.0],["2026-01-02",1.83,1.848,1.73,1.82,303700.0],["2026-01-05",1.84,1.88,1.75,1.85,418900.0],["2026-01-06",1.87,1.945,1.78,1.89,560200.0],["2026-01-07",1.9,2.18,1.86,2.14,1211900.0],["2026-01-08",2.14,2.15,1.94,2.12,1033900.0],["2026-01-09",2.13,2.61,2.13,2.44,2544500.0],["2026-01-12",2.44,2.6,2.33,2.4,1292600.0],["2026-01-13",2.43,2.83,2.41,2.59,1439300.0],["2026-01-14",2.64,2.77,2.52,2.74,843800.0],["2026-01-15",2.74,3.2,2.595,2.98,1758800.0],["2026-01-16",3.0,3.06,2.78,2.87,1132300.0],["2026-01-20",2.82,3.168,2.62,2.83,1164200.0],["2026-01-21",2.87,2.985,2.67,2.8,1041800.0],["2026-01-22",2.83,2.918,2.75,2.8,873100.0],["2026-01-23",2.82,2.82,2.63,2.67,700500.0],["2026-01-26",2.64,3.1,2.45,2.85,984100.0],["2026-01-27",2.91,3.3,2.8,3.27,3340600.0],["2026-01-28",3.31,3.44,3.1,3.23,1490400.0],["2026-01-29",3.19,3.22,2.9,3.12,907600.0],["2026-01-30",3.05,3.197,2.81,2.88,738500.0],["2026-02-02",2.83,3.0,2.72,2.84,737400.0],["2026-02-03",2.85,3.0,2.77,2.99,1068200.0],["2026-02-04",3.03,3.1,2.75,2.86,1164000.0],["2026-02-05",2.8,2.94,2.68,2.71,663600.0],["2026-02-06",2.72,2.933,2.71,2.89,823700.0],["2026-02-09",2.91,2.91,2.76,2.84,635200.0],["2026-02-10",2.89,3.03,2.78,2.86,1348600.0],["2026-02-11",2.9,2.935,2.68,2.8,886700.0],["2026-02-12",2.81,2.82,2.59,2.68,752300.0],["2026-02-13",2.68,2.725,2.59,2.59,476300.0],["2026-02-17",2.6,2.66,2.48,2.56,592900.0],["2026-02-18",2.56,2.65,2.54,2.58,407600.0],["2026-02-19",2.55,2.635,2.49,2.62,320500.0],["2026-02-20",2.6,2.625,2.49,2.49,255600.0],["2026-02-23",2.46,2.54,2.27,2.41,1531100.0],["2026-02-24",2.4,2.54,2.33,2.52,405300.0],["2026-02-25",2.55,2.57,2.46,2.52,359800.0],["2026-02-26",2.54,2.63,2.51,2.59,341900.0],["2026-02-27",2.56,2.59,2.38,2.43,677000.0],["2026-03-02",2.36,2.535,2.35,2.46,302000.0],["2026-03-03",2.5,2.58,2.37,2.39,544100.0],["2026-03-04",2.4,2.51,2.365,2.49,630400.0],["2026-03-05",2.46,2.49,2.3,2.34,778500.0],["2026-03-06",2.21,2.33,2.1,2.205,1077100.0],["2026-03-09",2.15,2.21,2.05,2.16,789000.0],["2026-03-10",2.16,2.19,2.0,2.0,966000.0],["2026-03-11",2.02,2.11,1.995,2.09,772500.0],["2026-03-12",2.09,2.15,2.02,2.05,526700.0],["2026-03-13",2.05,2.09,1.965,2.0,427000.0],["2026-03-16",2.05,2.07,1.95,1.97,691500.0],["2026-03-17",1.99,2.146,1.985,2.12,766600.0],["2026-03-18",2.11,2.239,2.02,2.04,434300.0],["2026-03-19",2.0,2.01,1.905,1.99,806500.0],["2026-03-20",1.98,2.0,1.905,1.93,485500.0],["2026-03-23",1.98,1.98,1.88,1.94,657600.0],["2026-03-24",1.93,1.998,1.87,1.97,406400.0],["2026-03-25",2.0,2.04,1.945,1.95,304700.0],["2026-03-26",1.92,2.0,1.84,1.88,661700.0],["2026-03-27",1.88,1.88,1.78,1.85,812300.0],["2026-03-30",1.85,1.86,1.71,1.72,984000.0],["2026-03-31",1.82,2.08,1.82,1.98,1110500.0],["2026-04-01",2.05,2.09,1.95,1.99,438500.0],["2026-04-02",1.94,2.06,1.94,2.02,264800.0],["2026-04-06",2.05,2.16,2.03,2.12,514400.0],["2026-04-07",2.1,2.13,1.985,2.09,471400.0],["2026-04-08",2.21,2.24,2.13,2.15,538000.0],["2026-04-09",2.16,2.245,2.11,2.18,340300.0],["2026-04-10",2.18,2.269,2.17,2.21,361700.0],["2026-04-13",2.21,2.245,2.15,2.23,409400.0],["2026-04-14",2.24,2.32,2.12,2.13,496400.0],["2026-04-15",2.14,2.18,2.09,2.09,491500.0],["2026-04-16",2.09,2.09,2.01,2.06,423700.0],["2026-04-17",2.09,2.26,2.085,2.21,553400.0],["2026-04-20",2.19,2.245,2.12,2.14,365700.0],["2026-04-21",2.16,2.21,2.09,2.11,465000.0],["2026-04-22",2.11,2.19,2.1,2.13,217000.0],["2026-04-23",2.12,2.136,2.021,2.1,317400.0],["2026-04-24",2.09,2.23,2.08,2.13,768100.0],["2026-04-27",2.13,2.14,2.093,2.11,256300.0],["2026-04-28",2.09,2.135,2.035,2.12,271900.0],["2026-04-29",2.1,2.11,2.01,2.02,533400.0],["2026-04-30",2.02,2.075,2.02,2.03,325800.0],["2026-05-01",2.03,2.07,2.0,2.05,422100.0],["2026-05-04",2.05,2.09,1.98,2.0,366100.0],["2026-05-05",2.02,2.05,1.88,1.96,1026800.0],["2026-05-06",2.02,2.02,1.95,2.0,519000.0],["2026-05-07",1.83,1.937,1.65,1.73,1972200.0],["2026-05-08",1.77,1.8,1.67,1.69,640700.0],["2026-05-11",1.75,1.905,1.75,1.8,1106300.0],["2026-05-12",1.82,1.86,1.765,1.77,518000.0],["2026-05-13",1.79,1.805,1.74,1.74,442200.0],["2026-05-14",1.77,1.779,1.72,1.73,268300.0],["2026-05-15",1.71,1.71,1.66,1.67,535100.0],["2026-05-18",1.71,1.73,1.63,1.69,1142000.0],["2026-05-19",1.69,1.76,1.66,1.67,659000.0],["2026-05-20",1.75,2.01,1.735,1.95,1912200.0],["2026-05-21",1.98,2.06,1.91,1.94,1031700.0],["2026-05-22",1.99,2.015,1.9,1.97,1112200.0],["2026-05-26",2.02,2.1,1.965,1.97,1066700.0],["2026-05-27",2.01,2.435,2.0,2.39,2230700.0],["2026-05-28",2.41,2.61,2.36,2.52,1511900.0],["2026-05-29",2.46,2.49,2.3,2.34,1553900.0],["2026-06-01",2.35,2.35,2.184,2.22,811100.0],["2026-06-02",2.22,2.25,2.18,2.2,391400.0],["2026-06-03",2.17,2.185,2.04,2.04,688100.0],["2026-06-04",2.05,2.115,2.04,2.05,476300.0],["2026-06-05",2.06,2.06,1.87,1.89,856600.0],["2026-06-08",1.95,2.02,1.91,1.92,665100.0],["2026-06-09",1.93,1.96,1.83,1.87,325900.0],["2026-06-10",1.83,1.9,1.82,1.83,347500.0],["2026-06-11",1.86,1.96,1.86,1.94,417300.0],["2026-06-12",1.96,1.995,1.89,1.9,609800.0],["2026-06-15",1.94,1.96,1.84,1.86,604600.0],["2026-06-16",1.87,1.88,1.81,1.84,380700.0],["2026-06-17",1.86,1.95,1.86,1.92,728800.0],["2026-06-18",1.95,1.955,1.83,1.87,969400.0],["2026-06-22",1.92,1.92,1.77,1.78,770600.0],["2026-06-23",1.75,1.777,1.73,1.73,381700.0],["2026-06-24",1.76,1.778,1.69,1.72,509000.0],["2026-06-25",1.74,1.79,1.655,1.66,349100.0],["2026-06-26",1.69,1.74,1.68,1.73,414600.0],["2026-06-29",1.76,1.81,1.7,1.8,441100.0],["2026-06-30",1.82,1.94,1.79,1.92,408400.0],["2026-07-01",1.96,1.97,1.904,1.93,386400.0],["2026-07-02",1.94,2.095,1.94,1.96,511200.0],["2026-07-06",1.98,1.98,1.915,1.92,304000.0],["2026-07-07",1.91,1.97,1.85,1.95,283700.0],["2026-07-08",1.9,1.98,1.85,1.93,421400.0],["2026-07-09",1.95,1.98,1.915,1.93,163200.0],["2026-07-10",1.93,1.96,1.87,1.94,242200.0],["2026-07-13",1.94,1.94,1.86,1.9,397300.0],["2026-07-14",1.9,1.945,1.88,1.91,190400.0],["2026-07-15",1.9,1.98,1.9,1.97,220900.0],["2026-07-16",1.97,2.02,1.77,1.795,924800.0],["2026-07-17",1.79,2.01,1.74,1.94,648400.0],["2026-07-20",1.97,1.985,1.903,1.93,215300.0],["2026-07-21",1.93,1.98,1.88,1.89,190400.0],["2026-07-22",1.9,1.94,1.86,1.94,195400.0],["2026-07-23",1.89,1.91,1.85,1.88,175800.0],["2026-07-24",1.9,1.9,1.83,1.85,185000.0],["2026-07-27",2.03,2.03,1.835,1.87,1160600.0],["2026-07-28",1.86,1.955,1.83,1.94,380200.0],["2026-07-29",1.93,1.98,1.86,1.89,351300.0],["2026-07-30",1.89,1.99,1.81,1.98,645500.0],["2026-07-31",2.0,2.0,1.88,1.94,330800.0],["2026-08-03",1.99,2.07,1.95,1.96,1171000.0],["2026-08-04",2.01,2.01,1.74,1.78,4695000.0],["2026-08-05",1.8,1.82,1.75,1.78,925986.0],["2026-08-06",1.78,1.78,1.68,1.69,3186556.022297],["2026-08-07",1.27,1.3898,1.12,1.26,4210892.944404],["2026-08-10",1.29,1.47,1.265,1.425,1430916.416565],["2026-08-11",1.34,1.35,1.19,1.3,4565016.266499],["2026-08-12",1.27,1.3099,1.191,1.2,1975727.156306],["2026-08-13",1.21,1.26,1.19,1.25,1072714.041054]]}