{"t":"DC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-04-05",5.02,8.47,5.02,6.9,829300.0],["2022-04-06",7.81,8.0,5.08,5.41,1675200.0],["2022-04-07",5.05,5.2,4.41,5.09,836700.0],["2022-04-08",5.03,5.3,4.88,5.06,520700.0],["2022-04-11",5.1,5.58,4.97,5.1,411400.0],["2022-04-12",5.15,5.15,4.92,4.94,252900.0],["2022-04-13",4.95,5.0,4.7,4.7,200900.0],["2022-04-14",4.84,4.88,4.6,4.65,427300.0],["2022-04-18",4.66,4.77,4.65,4.75,114300.0],["2022-04-19",4.7,4.785,4.61,4.78,71500.0],["2022-04-20",4.8,4.85,4.68,4.78,88200.0],["2022-04-21",4.8,4.8,4.6,4.69,109300.0],["2022-04-22",4.69,4.69,4.5,4.59,102600.0],["2022-04-25",4.57,4.586,4.29,4.35,224700.0],["2022-04-26",4.55,4.55,4.0,4.1,154700.0],["2022-04-27",4.1,4.152,3.91,4.11,450200.0],["2022-04-28",4.09,4.1,3.86,4.1,312200.0],["2022-04-29",4.1,4.15,3.98,4.15,2611800.0],["2022-05-02",4.18,4.25,3.97,4.05,430400.0],["2022-05-03",4.01,4.06,4.0,4.02,85500.0],["2022-05-04",4.01,4.07,4.0,4.05,96100.0],["2022-05-05",4.01,4.05,3.9,3.97,202800.0],["2022-05-06",4.0,4.0,3.65,3.95,282800.0],["2022-05-09",3.9,3.9,3.63,3.78,138600.0],["2022-05-10",3.8,3.8,3.38,3.42,165100.0],["2022-05-11",3.5,3.54,3.3,3.4,84600.0],["2022-05-12",3.3,3.3,3.0,3.2,178300.0],["2022-05-13",3.15,3.31,3.145,3.22,100700.0],["2022-05-16",3.25,3.25,3.12,3.17,50800.0],["2022-05-17",3.18,3.34,3.18,3.25,96800.0],["2022-05-18",3.25,3.26,3.18,3.21,46000.0],["2022-05-19",3.21,3.39,3.208,3.315,99300.0],["2022-05-20",3.26,3.35,3.24,3.31,92300.0],["2022-05-23",3.4,3.4,3.27,3.29,47600.0],["2022-05-24",3.35,3.35,3.18,3.23,37000.0],["2022-05-25",3.25,3.25,3.15,3.18,22700.0],["2022-05-26",3.15,3.23,3.114,3.23,62400.0],["2022-05-27",3.19,3.28,3.15,3.25,106500.0],["2022-05-31",3.29,3.3,3.17,3.26,114600.0],["2022-06-01",3.3,3.3,3.12,3.2,135700.0],["2022-06-02",3.28,3.4,3.17,3.35,210600.0],["2022-06-03",3.35,3.39,3.2,3.37,142600.0],["2022-06-06",3.53,4.1,3.46,4.05,1876800.0],["2022-06-07",4.05,4.09,3.6,3.7,574200.0],["2022-06-08",3.72,4.1,3.688,3.96,359900.0],["2022-06-09",3.99,4.18,3.82,3.93,442900.0],["2022-06-10",3.94,4.08,3.885,3.96,296300.0],["2022-06-13",3.96,4.45,3.93,4.17,1958300.0],["2022-06-14",3.99,4.35,3.96,4.3,748900.0],["2022-06-15",4.22,4.45,4.13,4.34,1342200.0],["2022-06-16",4.27,4.35,4.2,4.27,1351000.0],["2022-06-17",4.28,4.58,4.08,4.4,4380600.0],["2022-06-21",4.25,4.61,3.625,3.75,1314000.0],["2022-06-22",3.77,4.02,3.64,3.76,934200.0],["2022-06-23",3.68,4.34,3.68,3.78,809800.0],["2022-06-24",3.76,4.13,3.46,3.62,8120900.0],["2022-06-27",3.55,3.87,3.537,3.83,599700.0],["2022-06-28",3.81,3.96,3.62,3.68,251300.0],["2022-06-29",3.66,3.73,3.31,3.66,333300.0],["2022-06-30",3.62,3.69,3.2,3.35,347200.0],["2022-07-01",3.21,3.38,3.16,3.21,257200.0],["2022-07-05",3.21,3.22,2.94,3.06,643700.0],["2022-07-06",2.95,3.05,2.78,2.92,392300.0],["2022-07-07",2.95,3.58,2.92,3.42,528400.0],["2022-07-08",3.38,3.57,3.36,3.56,181600.0],["2022-07-11",3.54,3.71,3.325,3.4,109400.0],["2022-07-12",3.36,3.54,3.36,3.42,255400.0],["2022-07-13",3.42,3.55,3.38,3.51,198800.0],["2022-07-14",3.48,3.51,3.23,3.37,224100.0],["2022-07-15",3.46,3.46,3.03,3.39,283000.0],["2022-07-18",3.37,3.55,3.35,3.4,175200.0],["2022-07-19",3.47,3.6,3.38,3.54,191900.0],["2022-07-20",3.53,3.66,3.39,3.47,136900.0],["2022-07-21",3.44,3.7,3.265,3.69,232100.0],["2022-07-22",3.71,3.8,3.58,3.78,302700.0],["2022-07-25",3.76,3.8,3.48,3.8,155500.0],["2022-07-26",3.8,4.0,3.7,3.92,329500.0],["2022-07-27",3.95,4.07,3.83,4.0,221700.0],["2022-07-28",4.06,4.25,3.88,4.25,465300.0],["2022-07-29",4.25,4.48,4.2,4.47,300600.0],["2022-08-01",4.45,4.54,4.26,4.51,250700.0],["2022-08-02",4.49,4.69,4.44,4.49,290700.0],["2022-08-03",4.49,4.49,4.19,4.29,159700.0],["2022-08-04",4.23,4.32,4.12,4.28,186800.0],["2022-08-05",4.25,4.25,4.03,4.18,87200.0],["2022-08-08",4.21,4.45,4.21,4.4,152100.0],["2022-08-09",4.44,4.53,4.3,4.49,194600.0],["2022-08-10",4.6,4.69,4.43,4.5,304600.0],["2022-08-11",4.55,4.55,4.21,4.44,516300.0],["2022-08-12",4.37,4.48,4.35,4.47,148300.0],["2022-08-15",4.44,4.49,4.3,4.37,96300.0],["2022-08-16",4.41,4.424,4.33,4.39,175000.0],["2022-08-17",4.39,4.39,3.95,4.01,147000.0],["2022-08-18",4.0,4.29,3.92,4.29,83900.0],["2022-08-19",4.2,4.2,3.98,4.01,84500.0],["2022-08-22",3.97,4.11,3.91,3.95,139100.0],["2022-08-23",4.01,4.13,3.93,4.08,114500.0],["2022-08-24",4.11,4.2,4.06,4.17,156300.0],["2022-08-25",4.24,4.24,4.01,4.04,44100.0],["2022-08-26",4.05,4.05,3.62,3.7,123200.0],["2022-08-29",3.78,3.81,3.62,3.64,92200.0],["2022-08-30",3.7,3.71,3.3,3.33,220700.0],["2022-08-31",3.31,3.54,3.3,3.41,73300.0],["2022-09-01",3.44,3.45,3.0,3.01,237000.0],["2022-09-02",3.25,3.253,3.01,3.09,174700.0],["2022-09-06",3.18,3.74,3.165,3.48,371700.0],["2022-09-07",3.6,3.63,3.44,3.6,250000.0],["2022-09-08",3.48,3.85,3.26,3.75,292500.0],["2022-09-09",3.78,3.99,3.71,3.83,216800.0],["2022-09-12",4.0,4.05,3.785,3.83,256200.0],["2022-09-13",3.74,4.14,3.61,4.0,363900.0],["2022-09-14",3.98,4.08,3.76,3.78,195500.0],["2022-09-15",3.76,3.875,3.25,3.39,278300.0],["2022-09-16",3.35,3.385,3.15,3.3,2589000.0],["2022-09-19",3.21,3.32,3.07,3.19,209300.0],["2022-09-20",3.19,3.19,3.02,3.02,159600.0],["2022-09-21",3.11,3.17,3.02,3.08,150400.0],["2022-09-22",3.07,3.07,2.92,2.97,121000.0],["2022-09-23",2.93,3.02,2.845,2.9,211600.0],["2022-09-26",2.85,3.08,2.78,2.84,112800.0],["2022-09-27",2.94,2.96,2.78,2.85,157600.0],["2022-09-28",2.92,3.24,2.92,3.14,254300.0],["2022-09-29",3.12,3.12,2.86,2.95,135500.0],["2022-09-30",2.96,3.23,2.96,3.05,167000.0],["2022-10-03",3.06,3.26,3.05,3.24,140300.0],["2022-10-04",3.27,3.51,3.25,3.49,149700.0],["2022-10-05",3.34,3.38,3.16,3.29,59500.0],["2022-10-06",3.34,3.42,3.2,3.25,98300.0],["2022-10-07",3.24,3.3,3.08,3.28,81300.0],["2022-10-10",3.23,3.3,3.14,3.28,64700.0],["2022-10-11",3.27,3.355,3.13,3.26,116600.0],["2022-10-12",3.3,3.38,3.18,3.33,111900.0],["2022-10-13",3.26,3.4,3.1,3.39,118000.0],["2022-10-14",3.32,3.32,3.12,3.21,87300.0],["2022-10-17",3.26,3.35,3.14,3.27,118300.0],["2022-10-18",3.38,3.4,3.17,3.24,100700.0],["2022-10-19",3.22,3.3,3.088,3.25,125900.0],["2022-10-20",3.29,3.29,2.91,3.05,133600.0],["2022-10-21",3.19,3.34,3.06,3.26,137800.0],["2022-10-24",3.22,3.28,2.98,3.18,104200.0],["2022-10-25",3.15,3.34,3.15,3.31,118900.0],["2022-10-26",3.3,3.5,3.3,3.43,185800.0],["2022-10-27",3.48,3.48,3.16,3.25,105100.0],["2022-10-28",3.24,3.59,3.191,3.57,1204400.0],["2022-10-31",3.47,3.59,3.37,3.45,120600.0],["2022-11-01",3.5,3.7,3.45,3.7,132700.0],["2022-11-02",3.72,3.9,3.5,3.57,266700.0],["2022-11-03",3.54,3.77,3.35,3.73,180000.0],["2022-11-04",3.91,3.91,3.6,3.83,186900.0],["2022-11-07",3.8,3.99,3.767,3.95,118400.0],["2022-11-08",3.86,4.0,3.72,3.8,130200.0],["2022-11-09",3.88,3.88,3.54,3.59,68800.0],["2022-11-10",3.88,4.03,3.79,3.99,203600.0],["2022-11-11",3.99,4.02,3.71,3.73,113500.0],["2022-11-14",3.7,3.78,3.55,3.68,144000.0],["2022-11-15",3.65,3.94,3.53,3.66,138600.0],["2022-11-16",3.64,3.92,3.63,3.78,121300.0],["2022-11-17",3.73,3.96,3.6,3.74,114100.0],["2022-11-18",3.85,3.85,3.59,3.72,175200.0],["2022-11-21",3.74,3.74,3.53,3.6,77400.0],["2022-11-22",3.69,3.79,3.48,3.76,81700.0],["2022-11-23",3.56,3.78,3.52,3.69,188600.0],["2022-11-25",3.74,3.88,3.615,3.71,96700.0],["2022-11-28",3.71,3.76,3.39,3.41,57100.0],["2022-11-29",3.44,3.62,3.35,3.36,205800.0],["2022-11-30",3.45,3.56,3.33,3.38,198000.0],["2022-12-01",3.46,3.742,3.4,3.57,864700.0],["2022-12-02",3.5,3.86,3.48,3.6,117800.0],["2022-12-05",3.64,3.64,3.33,3.4,116000.0],["2022-12-06",3.43,3.43,3.2,3.26,132100.0],["2022-12-07",3.24,3.365,3.18,3.2,62100.0],["2022-12-08",3.27,3.28,3.1,3.18,128000.0],["2022-12-09",3.165,3.35,3.165,3.26,115300.0],["2022-12-12",3.21,3.345,2.97,3.07,374100.0],["2022-12-13",3.16,3.272,3.09,3.23,121600.0],["2022-12-14",3.24,3.36,3.11,3.14,143000.0],["2022-12-15",3.09,3.31,2.98,2.98,200900.0],["2022-12-16",3.01,3.28,2.99,3.05,872500.0],["2022-12-19",2.99,3.1,2.845,2.86,152300.0],["2022-12-20",2.97,3.39,2.959,3.15,156600.0],["2022-12-21",3.18,3.41,3.17,3.41,83300.0],["2022-12-22",3.41,3.47,3.3,3.37,97600.0],["2022-12-23",3.42,3.43,3.1,3.33,99300.0],["2022-12-27",3.34,3.42,3.27,3.33,120500.0],["2022-12-28",3.27,3.39,3.23,3.29,77800.0],["2022-12-29",3.28,3.36,3.17,3.27,140700.0],["2022-12-30",3.15,3.3,3.02,3.05,168900.0],["2023-01-03",3.06,3.165,3.0,3.13,73000.0],["2023-01-04",3.18,3.23,3.135,3.18,73500.0],["2023-01-05",3.2,3.41,3.15,3.35,109800.0],["2023-01-06",3.41,3.6,3.35,3.6,119600.0],["2023-01-09",3.59,3.638,3.48,3.54,133800.0],["2023-01-10",3.49,3.62,3.45,3.59,93300.0],["2023-01-11",3.63,3.63,3.49,3.52,115900.0],["2023-01-12",3.55,3.565,3.42,3.56,80700.0],["2023-01-13",3.57,3.64,3.52,3.64,141400.0],["2023-01-17",3.6,3.605,3.33,3.42,138000.0],["2023-01-18",3.45,3.49,3.14,3.33,173100.0],["2023-01-19",3.29,3.69,3.28,3.65,113900.0],["2023-01-20",3.71,3.8,3.5,3.7,127800.0],["2023-01-23",3.65,3.85,3.65,3.81,85000.0],["2023-01-24",3.8,3.86,3.72,3.77,82600.0],["2023-01-25",3.7,3.8,3.64,3.78,55000.0],["2023-01-26",3.77,3.8,3.44,3.57,79000.0],["2023-01-27",3.52,3.53,3.45,3.47,35200.0],["2023-01-30",3.51,3.51,3.36,3.39,67600.0],["2023-01-31",3.43,3.53,3.39,3.51,79200.0],["2023-02-01",3.53,3.78,3.44,3.71,76300.0],["2023-02-02",3.77,3.77,3.5,3.59,119400.0],["2023-02-03",3.5,3.572,3.41,3.47,113600.0],["2023-02-06",3.5,3.519,3.38,3.4,62400.0],["2023-02-07",3.38,3.56,3.31,3.52,105500.0],["2023-02-08",3.56,3.66,3.41,3.56,105900.0],["2023-02-09",3.65,3.7,3.43,3.5,123900.0],["2023-02-10",3.5,3.5,3.31,3.48,114300.0],["2023-02-13",3.51,3.51,3.12,3.15,142800.0],["2023-02-14",3.09,3.26,3.085,3.19,90200.0],["2023-02-15",3.17,3.19,3.05,3.14,87200.0],["2023-02-16",3.1,3.14,3.05,3.05,82600.0],["2023-02-17",3.11,3.11,2.93,3.01,92100.0],["2023-02-21",3.03,3.04,2.91,2.93,166500.0],["2023-02-22",3.0,3.005,2.85,2.86,164600.0],["2023-02-23",2.97,2.97,2.81,2.88,159800.0],["2023-02-24",2.81,2.87,2.79,2.79,126500.0],["2023-02-27",2.83,2.91,2.78,2.82,144400.0],["2023-02-28",2.81,2.888,2.78,2.81,309600.0],["2023-03-01",2.84,3.05,2.83,2.96,255800.0],["2023-03-02",3.0,3.04,2.87,2.89,266400.0],["2023-03-03",2.91,3.029,2.91,2.98,134600.0],["2023-03-06",3.0,3.0,2.81,2.82,216300.0],["2023-03-07",2.83,2.869,2.63,2.63,182200.0],["2023-03-08",2.68,2.71,2.61,2.69,209100.0],["2023-03-09",2.75,2.92,2.68,2.79,116100.0],["2023-03-10",2.84,3.0,2.83,2.88,2089400.0],["2023-03-13",2.98,3.19,2.92,3.07,210400.0],["2023-03-14",3.14,3.17,3.01,3.15,230500.0],["2023-03-15",3.11,3.17,3.01,3.12,168900.0],["2023-03-16",3.1,3.162,3.0,3.12,212500.0],["2023-03-17",3.1,3.52,3.1,3.45,602500.0],["2023-03-20",3.49,3.51,3.23,3.49,163400.0],["2023-03-21",3.47,3.555,3.3,3.46,148500.0],["2023-03-22",3.45,3.61,3.33,3.39,185700.0],["2023-03-23",3.46,3.6,3.44,3.55,131400.0],["2023-03-24",3.48,3.57,3.4,3.57,300700.0],["2023-03-27",3.52,3.53,3.4,3.46,160300.0],["2023-03-28",3.44,3.58,3.42,3.55,201400.0],["2023-03-29",3.59,3.59,3.47,3.52,124100.0],["2023-03-30",3.58,3.626,3.53,3.6,213500.0],["2023-03-31",3.63,3.65,3.51,3.62,165300.0],["2023-04-03",3.57,3.72,3.57,3.72,250900.0],["2023-04-04",3.69,3.778,3.62,3.69,283500.0],["2023-04-05",3.8,3.8,3.52,3.55,120900.0],["2023-04-06",3.61,3.61,3.41,3.5,152700.0],["2023-04-10",3.5,3.52,3.38,3.51,210700.0],["2023-04-11",3.47,3.51,3.39,3.39,306900.0],["2023-04-12",3.4,3.4,3.17,3.17,200300.0],["2023-04-13",3.16,3.45,3.11,3.45,589400.0],["2023-04-14",3.37,3.44,3.26,3.35,203400.0],["2023-04-17",3.31,3.36,3.26,3.36,138800.0],["2023-04-18",3.33,3.48,3.33,3.46,139200.0],["2023-04-19",3.37,3.42,3.245,3.25,125100.0],["2023-04-20",3.25,3.36,3.25,3.28,93100.0],["2023-04-21",3.25,3.3,3.17,3.29,237600.0],["2023-04-24",3.31,3.31,3.23,3.25,87200.0],["2023-04-25",3.22,3.29,3.21,3.25,180500.0],["2023-04-26",3.26,3.29,3.24,3.28,147300.0],["2023-04-27",3.26,3.325,3.23,3.27,126100.0],["2023-04-28",3.26,3.345,3.25,3.29,162400.0],["2023-05-01",3.33,3.43,3.28,3.29,128900.0],["2023-05-02",3.29,3.39,3.28,3.32,121100.0],["2023-05-03",3.33,3.38,3.235,3.25,141200.0],["2023-05-04",3.3,3.58,3.3,3.46,360500.0],["2023-05-05",3.48,3.82,3.45,3.81,358000.0],["2023-05-08",3.84,3.945,3.8,3.82,272700.0],["2023-05-09",3.8,3.811,3.57,3.69,179300.0],["2023-05-10",3.71,3.77,3.63,3.73,104300.0],["2023-05-11",3.7,3.71,3.452,3.46,352700.0],["2023-05-12",3.52,3.52,3.3,3.39,134200.0],["2023-05-15",3.38,3.42,3.305,3.37,156700.0],["2023-05-16",3.35,3.4,3.25,3.3,228800.0],["2023-05-17",3.28,3.3,3.2,3.21,275200.0],["2023-05-18",3.15,3.36,3.12,3.33,266600.0],["2023-05-19",3.42,3.42,3.2,3.25,185300.0],["2023-05-22",3.25,3.4,3.25,3.34,90600.0],["2023-05-23",3.28,3.49,3.27,3.43,197400.0],["2023-05-24",3.39,3.4,3.19,3.19,142000.0],["2023-05-25",3.14,3.21,3.02,3.09,270500.0],["2023-05-26",3.11,3.17,3.01,3.12,109500.0],["2023-05-30",3.14,3.27,3.072,3.17,174000.0],["2023-05-31",3.2,3.435,3.2,3.31,144100.0],["2023-06-01",3.315,3.44,3.21,3.22,107500.0],["2023-06-02",3.19,3.28,3.105,3.24,130800.0],["2023-06-05",3.2,3.285,3.1,3.11,169600.0],["2023-06-06",3.07,3.325,3.02,3.29,255100.0],["2023-06-07",3.3,3.45,3.25,3.36,163900.0],["2023-06-08",3.36,3.45,3.32,3.35,184800.0],["2023-06-09",3.34,3.43,3.3,3.33,52800.0],["2023-06-12",3.29,3.31,3.15,3.17,136900.0],["2023-06-13",3.23,3.28,3.1,3.12,127000.0],["2023-06-14",3.17,3.31,3.11,3.11,109100.0],["2023-06-15",3.09,3.26,3.09,3.21,96900.0],["2023-06-16",3.31,3.32,3.16,3.23,441400.0],["2023-06-20",3.21,3.25,3.01,3.01,131900.0],["2023-06-21",3.06,3.078,3.01,3.05,83100.0],["2023-06-22",3.05,3.08,2.94,2.98,138800.0],["2023-06-23",2.95,3.08,2.95,3.05,1338700.0],["2023-06-26",3.03,3.05,2.97,2.99,130200.0],["2023-06-27",2.99,3.0,2.93,2.95,103800.0],["2023-06-28",2.96,2.99,2.9,2.94,91800.0],["2023-06-29",2.93,3.01,2.92,2.97,107500.0],["2023-06-30",2.98,2.98,2.9,2.92,168400.0],["2023-07-03",2.93,2.95,2.86,2.92,95800.0],["2023-07-05",2.91,2.955,2.88,2.91,66200.0],["2023-07-06",2.9,2.9,2.66,2.77,276800.0],["2023-07-07",2.78,2.837,2.73,2.74,102500.0],["2023-07-10",2.81,2.86,2.76,2.81,71000.0],["2023-07-11",2.86,2.92,2.83,2.88,71400.0],["2023-07-12",2.9,2.947,2.75,2.88,219400.0],["2023-07-13",2.88,2.95,2.88,2.9,124100.0],["2023-07-14",2.93,2.96,2.85,2.91,60800.0],["2023-07-17",2.98,3.0,2.91,2.92,82600.0],["2023-07-18",2.9,3.0,2.9,2.95,93700.0],["2023-07-19",2.95,2.96,2.91,2.93,41000.0],["2023-07-20",2.9,2.98,2.77,2.79,100800.0],["2023-07-21",2.81,2.86,2.77,2.79,110700.0],["2023-07-24",2.8,2.84,2.78,2.8,80300.0],["2023-07-25",2.8,2.88,2.8,2.85,118100.0],["2023-07-26",2.9,2.91,2.85,2.88,73700.0],["2023-07-27",2.88,2.93,2.8,2.84,127100.0],["2023-07-28",2.91,2.91,2.78,2.8,151900.0],["2023-07-31",2.8,3.0,2.8,2.94,219000.0],["2023-08-01",2.91,2.99,2.905,2.97,61300.0],["2023-08-02",2.97,2.99,2.895,2.96,89400.0],["2023-08-03",2.94,3.045,2.79,2.89,2065900.0],["2023-08-04",2.94,3.08,2.86,3.0,309300.0],["2023-08-07",3.0,3.052,2.96,3.0,48200.0],["2023-08-08",2.96,3.06,2.95,3.01,56400.0],["2023-08-09",3.01,3.04,2.965,3.01,170400.0],["2023-08-10",3.02,3.03,2.97,3.0,188700.0],["2023-08-11",2.97,3.23,2.965,3.22,224300.0],["2023-08-14",3.18,3.24,3.055,3.1,110200.0],["2023-08-15",3.08,3.171,3.035,3.09,221500.0],["2023-08-16",3.08,3.08,2.96,3.0,231700.0],["2023-08-17",3.0,3.03,2.82,2.89,343800.0],["2023-08-18",2.9,2.95,2.82,2.92,189100.0],["2023-08-21",2.93,2.99,2.88,2.94,73900.0],["2023-08-22",2.98,2.98,2.86,2.91,98900.0],["2023-08-23",2.92,2.99,2.83,2.93,160800.0],["2023-08-24",2.9,3.0,2.9,2.91,98200.0],["2023-08-25",2.91,3.0,2.91,2.97,73100.0],["2023-08-28",2.98,3.07,2.94,3.03,181900.0],["2023-08-29",3.01,3.17,2.991,3.14,92200.0],["2023-08-30",3.12,3.19,3.11,3.13,197400.0],["2023-08-31",3.1,3.1,2.8,2.88,242000.0],["2023-09-01",2.89,2.93,2.75,2.79,134100.0],["2023-09-05",2.8,2.86,2.71,2.75,195800.0],["2023-09-06",2.74,2.75,2.68,2.7,84700.0],["2023-09-07",2.74,2.77,2.68,2.73,255200.0],["2023-09-08",2.74,2.77,2.66,2.7,224900.0],["2023-09-11",2.72,2.83,2.69,2.71,284600.0],["2023-09-12",2.73,2.797,2.67,2.72,185500.0],["2023-09-13",2.74,2.76,2.68,2.68,96900.0],["2023-09-14",2.69,2.79,2.66,2.75,147200.0],["2023-09-15",2.76,2.81,2.72,2.74,244900.0],["2023-09-18",2.75,2.79,2.69,2.69,150200.0],["2023-09-19",2.69,2.78,2.63,2.63,110900.0],["2023-09-20",2.64,2.725,2.64,2.67,80300.0],["2023-09-21",2.65,2.7,2.6,2.63,112100.0],["2023-09-22",2.64,2.65,2.53,2.53,103800.0],["2023-09-25",2.51,2.57,2.51,2.53,170400.0],["2023-09-26",2.5,2.64,2.46,2.57,155300.0],["2023-09-27",2.57,2.69,2.57,2.65,135900.0],["2023-09-28",2.66,2.77,2.55,2.61,139000.0],["2023-09-29",2.657,2.67,2.56,2.58,178400.0],["2023-10-02",2.55,2.55,2.41,2.42,125900.0],["2023-10-03",2.42,2.496,2.36,2.39,121100.0],["2023-10-04",2.45,2.565,2.39,2.45,151600.0],["2023-10-05",2.47,2.58,2.42,2.5,216100.0],["2023-10-06",2.51,2.75,2.5,2.72,158800.0],["2023-10-09",2.75,2.8,2.701,2.75,106900.0],["2023-10-10",2.78,2.82,2.72,2.75,169000.0],["2023-10-11",2.79,2.8,2.71,2.73,92000.0],["2023-10-12",2.69,2.74,2.67,2.69,1136400.0],["2023-10-13",2.75,2.86,2.75,2.85,136400.0],["2023-10-16",2.85,2.855,2.81,2.81,97100.0],["2023-10-17",2.8,2.97,2.76,2.82,128300.0],["2023-10-18",2.88,2.91,2.67,2.73,132700.0],["2023-10-19",2.72,2.73,2.55,2.62,124600.0],["2023-10-20",2.61,2.79,2.59,2.71,128600.0],["2023-10-23",2.7,2.85,2.69,2.72,73600.0],["2023-10-24",2.72,2.8,2.67,2.72,71200.0],["2023-10-25",2.67,2.75,2.67,2.7,51300.0],["2023-10-26",2.7,2.74,2.69,2.73,45200.0],["2023-10-27",2.75,2.87,2.72,2.83,135200.0],["2023-10-30",2.86,2.88,2.78,2.86,74600.0],["2023-10-31",2.88,2.88,2.77,2.88,113400.0],["2023-11-01",2.88,2.9,2.69,2.7,102400.0],["2023-11-02",2.78,2.79,2.69,2.72,87500.0],["2023-11-03",2.72,2.93,2.72,2.9,136700.0],["2023-11-06",2.89,2.9,2.69,2.69,102100.0],["2023-11-07",2.71,2.725,2.62,2.63,88300.0],["2023-11-08",2.66,2.66,2.37,2.5,129200.0],["2023-11-09",2.48,2.6,2.43,2.45,133600.0],["2023-11-10",2.43,2.46,2.33,2.43,167600.0],["2023-11-13",2.42,2.469,2.33,2.33,88100.0],["2023-11-14",2.4,2.51,2.35,2.47,141300.0],["2023-11-15",2.49,2.5,2.4,2.41,80300.0],["2023-11-16",2.44,2.49,2.4,2.46,114000.0],["2023-11-17",2.48,2.48,2.42,2.44,129800.0],["2023-11-20",2.42,2.5,2.39,2.46,297500.0],["2023-11-21",2.49,2.715,2.488,2.63,72500.0],["2023-11-22",2.65,2.75,2.55,2.69,97500.0],["2023-11-24",2.69,2.8,2.69,2.77,84400.0],["2023-11-27",2.8,2.83,2.65,2.78,106400.0],["2023-11-28",2.8,2.97,2.76,2.87,195200.0],["2023-11-29",2.91,3.01,2.89,2.96,186400.0],["2023-11-30",2.96,2.995,2.82,2.82,172500.0],["2023-12-01",2.85,2.9,2.73,2.86,159900.0],["2023-12-04",2.9,2.95,2.7,2.81,183300.0],["2023-12-05",2.82,2.825,2.77,2.81,69900.0],["2023-12-06",2.87,2.9,2.77,2.85,100100.0],["2023-12-07",2.87,2.87,2.77,2.81,110900.0],["2023-12-08",2.76,2.86,2.719,2.77,143100.0],["2023-12-11",2.78,2.78,2.62,2.66,182700.0],["2023-12-12",2.66,2.7,2.48,2.49,143300.0],["2023-12-13",2.5,2.7,2.475,2.69,246800.0],["2023-12-14",2.76,2.8,2.7,2.78,270200.0],["2023-12-15",2.78,2.84,2.64,2.75,892800.0],["2023-12-18",2.75,2.75,2.53,2.54,203700.0],["2023-12-19",2.55,2.608,2.515,2.52,185900.0],["2023-12-20",2.55,2.67,2.5,2.58,147000.0],["2023-12-21",2.62,2.81,2.58,2.81,145400.0],["2023-12-22",2.82,2.96,2.79,2.96,150700.0],["2023-12-26",2.95,2.98,2.75,2.84,121800.0],["2023-12-27",2.83,2.87,2.79,2.8,127700.0],["2023-12-28",2.8,2.869,2.67,2.72,108500.0],["2023-12-29",2.71,2.71,2.6,2.62,119100.0],["2024-01-02",2.63,2.72,2.55,2.6,92400.0],["2024-01-03",2.59,2.75,2.5,2.54,232500.0],["2024-01-04",2.61,2.61,2.42,2.45,136100.0],["2024-01-05",2.45,2.45,2.23,2.23,265000.0],["2024-01-08",2.23,2.32,2.205,2.22,170900.0],["2024-01-09",2.2,2.21,2.1,2.14,194100.0],["2024-01-10",2.14,2.18,2.08,2.17,201400.0],["2024-01-11",2.16,2.19,2.1,2.11,256800.0],["2024-01-12",2.15,2.198,2.12,2.12,194100.0],["2024-01-16",2.12,2.12,2.025,2.03,177800.0],["2024-01-17",2.05,2.1,2.0,2.08,159300.0],["2024-01-18",2.08,2.24,2.08,2.2,310500.0],["2024-01-19",2.23,2.23,2.12,2.2,151500.0],["2024-01-22",2.18,2.24,2.13,2.17,87200.0],["2024-01-23",2.22,2.29,2.16,2.29,132100.0],["2024-01-24",2.29,2.39,2.29,2.35,176900.0],["2024-01-25",2.39,2.39,2.24,2.32,134900.0],["2024-01-26",2.35,2.377,2.26,2.33,122700.0],["2024-01-29",2.32,2.33,2.21,2.32,103900.0],["2024-01-30",2.3,2.32,2.24,2.24,57700.0],["2024-01-31",2.23,2.27,2.1,2.1,133700.0],["2024-02-01",2.17,2.22,2.13,2.16,149500.0],["2024-02-02",2.11,2.18,2.08,2.1,106200.0],["2024-02-05",2.1,2.1,1.95,2.0,248500.0],["2024-02-06",2.0,2.08,2.0,2.08,103700.0],["2024-02-07",2.06,2.1,2.01,2.05,81400.0],["2024-02-08",2.05,2.09,2.05,2.08,75000.0],["2024-02-09",2.11,2.18,2.065,2.14,112400.0],["2024-02-12",2.15,2.22,2.12,2.13,146000.0],["2024-02-13",2.08,2.09,2.0,2.0,321500.0],["2024-02-14",2.0,2.08,1.96,2.06,206000.0],["2024-02-15",2.07,2.188,2.07,2.15,158900.0],["2024-02-16",2.13,2.19,2.035,2.05,140600.0],["2024-02-20",2.07,2.15,2.03,2.06,119800.0],["2024-02-21",2.07,2.07,1.96,1.98,284700.0],["2024-02-22",1.98,2.02,1.95,1.99,331400.0],["2024-02-23",2.02,2.11,1.98,2.03,196300.0],["2024-02-26",2.03,2.13,2.03,2.13,144400.0],["2024-02-27",2.11,2.16,2.09,2.09,145600.0],["2024-02-28",2.07,2.13,2.06,2.06,405400.0],["2024-02-29",2.1,2.13,2.075,2.12,100400.0],["2024-03-01",2.12,2.14,2.065,2.14,120100.0],["2024-03-04",2.16,2.229,2.12,2.2,190700.0],["2024-03-05",2.18,2.19,2.005,2.07,139800.0],["2024-03-06",2.1,2.15,2.05,2.13,126100.0],["2024-03-07",2.12,2.19,2.1,2.14,116400.0],["2024-03-08",2.15,2.168,2.09,2.15,384200.0],["2024-03-11",2.15,2.16,2.13,2.13,127300.0],["2024-03-12",2.1,2.15,2.1,2.15,131100.0],["2024-03-13",2.15,2.18,2.13,2.16,156800.0],["2024-03-14",2.18,2.2,2.11,2.13,125500.0],["2024-03-15",2.13,2.15,2.07,2.14,1159100.0],["2024-03-18",2.13,2.13,2.02,2.02,199400.0],["2024-03-19",2.03,2.09,2.0,2.07,109400.0],["2024-03-20",2.1,2.19,2.07,2.15,184300.0],["2024-03-21",2.18,2.27,2.15,2.26,251900.0],["2024-03-22",2.28,2.3,2.24,2.26,88400.0],["2024-03-25",2.27,2.296,2.18,2.18,125400.0],["2024-03-26",2.21,2.22,2.08,2.16,113600.0],["2024-03-27",2.18,2.26,2.17,2.26,90000.0],["2024-03-28",2.26,2.44,2.19,2.37,153400.0],["2024-04-01",2.43,2.44,2.345,2.37,125700.0],["2024-04-02",2.37,2.39,2.26,2.37,158700.0],["2024-04-03",2.35,2.37,2.215,2.28,234000.0],["2024-04-04",2.35,2.56,2.32,2.45,293900.0],["2024-04-05",2.48,2.8,2.42,2.76,329000.0],["2024-04-08",2.8,2.83,2.7,2.75,221300.0],["2024-04-09",2.79,2.799,2.5,2.67,245300.0],["2024-04-10",2.59,2.77,2.56,2.65,326200.0],["2024-04-11",2.73,2.8,2.6,2.78,208200.0],["2024-04-12",2.81,2.955,2.78,2.79,542300.0],["2024-04-15",2.83,2.83,2.57,2.66,210300.0],["2024-04-16",2.64,2.69,2.51,2.69,178300.0],["2024-04-17",2.7,2.76,2.51,2.55,303300.0],["2024-04-18",2.55,2.55,2.42,2.5,300300.0],["2024-04-19",2.47,2.53,2.46,2.52,253600.0],["2024-04-22",2.47,2.51,2.34,2.38,145600.0],["2024-04-23",2.37,2.54,2.34,2.41,152700.0],["2024-04-24",2.4,2.43,2.3,2.37,197200.0],["2024-04-25",2.33,2.65,2.32,2.52,246500.0],["2024-04-26",2.52,2.67,2.52,2.57,160800.0],["2024-04-29",2.56,2.64,2.53,2.56,106200.0],["2024-04-30",2.54,2.73,2.53,2.66,196000.0],["2024-05-01",2.49,2.545,2.45,2.45,258600.0],["2024-05-02",2.47,2.504,2.41,2.42,180400.0],["2024-05-03",2.47,2.47,2.35,2.45,89400.0],["2024-05-06",2.51,2.77,2.5,2.74,157000.0],["2024-05-07",2.79,2.79,2.61,2.64,208800.0],["2024-05-08",2.6,2.675,2.47,2.47,114200.0],["2024-05-09",2.51,2.65,2.51,2.62,112300.0],["2024-05-10",2.6,2.69,2.59,2.63,159500.0],["2024-05-13",2.67,2.75,2.65,2.7,184800.0],["2024-05-14",2.72,2.94,2.72,2.92,242400.0],["2024-05-15",2.92,3.005,2.879,2.92,177400.0],["2024-05-16",2.93,3.05,2.93,3.01,198800.0],["2024-05-17",3.05,3.1,2.97,3.0,278700.0],["2024-05-20",3.04,3.11,3.01,3.08,217800.0],["2024-05-21",3.06,3.1,3.02,3.06,137300.0],["2024-05-22",3.05,3.13,3.034,3.09,314100.0],["2024-05-23",3.07,3.09,3.01,3.05,127000.0],["2024-05-24",3.05,3.09,3.01,3.08,94200.0],["2024-05-28",3.1,3.25,3.1,3.2,210500.0],["2024-05-29",3.19,3.2,3.03,3.03,312100.0],["2024-05-30",3.02,3.08,2.99,3.05,115000.0],["2024-05-31",3.08,3.115,2.94,2.95,105600.0],["2024-06-03",2.93,2.98,2.88,2.89,116300.0],["2024-06-04",2.87,2.87,2.7,2.78,165000.0],["2024-06-05",2.78,2.82,2.75,2.8,85900.0],["2024-06-06",2.78,2.821,2.7,2.71,138900.0],["2024-06-07",2.7,2.71,2.61,2.64,145600.0],["2024-06-10",2.64,2.71,2.6,2.61,123500.0],["2024-06-11",2.61,2.7,2.61,2.7,76200.0],["2024-06-12",2.79,2.79,2.61,2.62,143500.0],["2024-06-13",2.62,2.69,2.6,2.6,127200.0],["2024-06-14",2.6,2.63,2.59,2.59,56200.0],["2024-06-17",2.56,2.57,2.38,2.38,273700.0],["2024-06-18",2.39,2.45,2.3,2.3,216400.0],["2024-06-20",2.3,2.475,2.3,2.43,287600.0],["2024-06-21",2.41,2.499,2.29,2.35,1144800.0],["2024-06-24",2.32,2.475,2.32,2.44,200000.0],["2024-06-25",2.43,2.54,2.42,2.46,162100.0],["2024-06-26",2.49,2.56,2.36,2.44,205700.0],["2024-06-27",2.46,2.58,2.45,2.55,3042400.0],["2024-06-28",2.57,2.6,2.47,2.55,1508100.0],["2024-07-01",2.53,2.56,2.35,2.35,172700.0],["2024-07-02",2.35,2.422,2.35,2.4,99600.0],["2024-07-03",2.44,2.525,2.415,2.45,586300.0],["2024-07-05",2.47,2.51,2.44,2.44,230100.0],["2024-07-08",2.47,2.475,2.38,2.38,121000.0],["2024-07-09",2.42,2.43,2.31,2.31,135300.0],["2024-07-10",2.32,2.44,2.32,2.43,142000.0],["2024-07-11",2.47,2.65,2.381,2.61,436500.0],["2024-07-12",2.59,2.62,2.54,2.57,194300.0],["2024-07-15",2.58,2.58,2.49,2.56,158500.0],["2024-07-16",2.56,2.625,2.56,2.6,295700.0],["2024-07-17",2.6,2.6,2.484,2.5,235100.0],["2024-07-18",2.48,2.52,2.41,2.46,242400.0],["2024-07-19",2.43,2.49,2.43,2.45,99900.0],["2024-07-22",2.47,2.492,2.42,2.45,149400.0],["2024-07-23",2.47,2.475,2.41,2.44,151900.0],["2024-07-24",2.48,2.49,2.32,2.32,162400.0],["2024-07-25",2.32,2.45,2.29,2.42,241900.0],["2024-07-26",2.45,2.45,2.31,2.39,119200.0],["2024-07-29",2.39,2.435,2.26,2.37,211600.0],["2024-07-30",2.37,2.37,2.26,2.29,172700.0],["2024-07-31",2.3,2.418,2.3,2.38,229900.0],["2024-08-01",2.4,2.4,2.16,2.22,164400.0],["2024-08-02",2.19,2.249,2.08,2.13,210800.0],["2024-08-05",2.07,2.08,1.89,1.93,356100.0],["2024-08-06",1.92,2.01,1.84,1.92,527300.0],["2024-08-07",1.96,1.96,1.85,1.87,215000.0],["2024-08-08",1.89,1.96,1.88,1.9,163100.0],["2024-08-09",1.9,2.05,1.87,2.01,174100.0],["2024-08-12",1.99,2.1,1.99,2.0,183300.0],["2024-08-13",2.05,2.06,1.96,2.01,179300.0],["2024-08-14",2.01,2.03,1.93,1.97,119200.0],["2024-08-15",1.99,2.11,1.96,2.02,147700.0],["2024-08-16",2.03,2.09,2.0,2.05,106600.0],["2024-08-19",2.06,2.21,2.06,2.2,117600.0],["2024-08-20",2.21,2.225,2.13,2.16,110200.0],["2024-08-21",2.18,2.25,2.105,2.21,131500.0],["2024-08-22",2.21,2.21,2.12,2.18,64900.0],["2024-08-23",2.2,2.35,2.19,2.33,157500.0],["2024-08-26",2.29,2.4,2.16,2.16,363100.0],["2024-08-27",2.15,2.29,2.115,2.27,158000.0],["2024-08-28",2.26,2.29,2.18,2.27,112000.0],["2024-08-29",2.3,2.41,2.271,2.4,154000.0],["2024-08-30",2.41,2.41,2.2,2.32,145300.0],["2024-09-03",2.27,2.299,2.165,2.18,116300.0],["2024-09-04",2.19,2.23,2.13,2.14,84300.0],["2024-09-05",2.2,2.375,2.18,2.32,264200.0],["2024-09-06",2.37,2.37,2.2,2.3,170100.0],["2024-09-09",2.29,2.35,2.161,2.23,153800.0],["2024-09-10",2.22,2.315,2.195,2.29,89600.0],["2024-09-11",2.28,2.34,2.18,2.18,115700.0],["2024-09-12",2.2,2.28,2.2,2.24,156800.0],["2024-09-13",2.3,2.309,2.25,2.27,149700.0],["2024-09-16",2.3,2.4,2.27,2.37,328700.0],["2024-09-17",2.38,2.4,2.34,2.37,238800.0],["2024-09-18",2.39,2.5,2.31,2.31,477500.0],["2024-09-19",2.42,2.43,2.305,2.32,223300.0],["2024-09-20",2.37,2.45,2.33,2.36,1566200.0],["2024-09-23",2.36,2.435,2.302,2.33,154800.0],["2024-09-24",2.37,2.44,2.33,2.38,283000.0],["2024-09-25",2.41,2.49,2.4,2.47,152800.0],["2024-09-26",2.5,2.53,2.41,2.43,176200.0],["2024-09-27",2.42,2.43,2.35,2.38,79800.0],["2024-09-30",2.35,2.43,2.3,2.36,160300.0],["2024-10-01",2.36,2.4,2.305,2.31,142900.0],["2024-10-02",2.3,2.34,2.3,2.33,88500.0],["2024-10-03",2.3,2.325,2.24,2.24,145000.0],["2024-10-04",2.27,2.29,2.225,2.27,63700.0],["2024-10-07",2.25,2.39,2.25,2.3,100900.0],["2024-10-08",2.27,2.305,2.19,2.24,138100.0],["2024-10-09",2.24,2.28,2.18,2.18,251500.0],["2024-10-10",2.18,2.23,2.165,2.19,175900.0],["2024-10-11",2.2,2.226,2.17,2.19,346000.0],["2024-10-14",2.19,2.2,2.165,2.2,118400.0],["2024-10-15",2.17,2.22,2.17,2.19,182400.0],["2024-10-16",2.22,2.26,2.2,2.24,252300.0],["2024-10-17",2.23,2.27,2.23,2.23,132400.0],["2024-10-18",2.25,2.435,2.25,2.42,433600.0],["2024-10-21",2.47,2.5,2.37,2.38,408800.0],["2024-10-22",2.42,2.5,2.42,2.49,329900.0],["2024-10-23",2.49,2.495,2.43,2.48,211900.0],["2024-10-24",2.5,2.5,2.362,2.39,301500.0],["2024-10-25",2.4,2.405,2.37,2.39,223400.0],["2024-10-28",2.4,2.46,2.4,2.45,149000.0],["2024-10-29",2.42,2.46,2.4,2.45,198200.0],["2024-10-30",2.46,2.47,2.3,2.34,111400.0],["2024-10-31",2.38,2.38,2.11,2.19,632800.0],["2024-11-01",2.21,2.29,2.191,2.27,276100.0],["2024-11-04",2.26,2.295,2.189,2.26,186000.0],["2024-11-05",2.26,2.32,2.23,2.31,238600.0],["2024-11-06",2.31,2.53,2.24,2.51,455400.0],["2024-11-07",2.51,2.6,2.48,2.5,252000.0],["2024-11-08",2.5,2.5,2.405,2.43,267300.0],["2024-11-11",2.39,2.42,2.25,2.3,246500.0],["2024-11-12",2.29,2.3,2.17,2.24,515500.0],["2024-11-13",2.23,2.28,2.205,2.22,238700.0],["2024-11-14",2.19,2.22,2.16,2.19,187700.0],["2024-11-15",2.21,2.25,2.12,2.16,192300.0],["2024-11-18",2.19,2.22,2.14,2.17,192300.0],["2024-11-19",2.19,2.22,2.14,2.22,207200.0],["2024-11-20",2.23,2.24,2.165,2.2,174800.0],["2024-11-21",2.23,2.25,2.18,2.25,290900.0],["2024-11-22",2.24,2.27,2.19,2.24,233000.0],["2024-11-25",2.21,2.235,2.16,2.17,237200.0],["2024-11-26",2.17,2.24,2.155,2.19,250100.0],["2024-11-27",2.23,2.26,2.2,2.2,114300.0],["2024-11-29",2.24,2.275,2.22,2.25,114000.0],["2024-12-02",2.23,2.24,2.12,2.13,307400.0],["2024-12-03",2.11,2.22,2.11,2.14,302400.0],["2024-12-04",2.16,2.18,2.09,2.12,489200.0],["2024-12-05",2.25,2.29,2.19,2.23,1061400.0],["2024-12-06",2.25,2.29,2.19,2.22,515200.0],["2024-12-09",2.22,2.32,2.22,2.27,524100.0],["2024-12-10",2.3,2.33,2.25,2.28,233800.0],["2024-12-11",2.31,2.35,2.3,2.31,336400.0],["2024-12-12",2.3,2.34,2.26,2.28,161200.0],["2024-12-13",2.25,2.282,2.2,2.24,162900.0],["2024-12-16",2.24,2.28,2.234,2.25,232600.0],["2024-12-17",2.25,2.295,2.205,2.23,200200.0],["2024-12-18",2.22,2.235,2.08,2.08,456500.0],["2024-12-19",2.09,2.11,2.05,2.1,572700.0],["2024-12-20",2.1,2.19,2.1,2.16,833300.0],["2024-12-23",2.18,2.186,2.12,2.14,380900.0],["2024-12-24",2.13,2.17,2.129,2.14,235900.0],["2024-12-26",2.16,2.18,2.15,2.18,309000.0],["2024-12-27",2.17,2.185,2.12,2.15,339200.0],["2024-12-30",2.13,2.16,2.1,2.15,284700.0],["2024-12-31",2.15,2.2,2.15,2.2,295400.0],["2025-01-02",2.25,2.375,2.25,2.31,416200.0],["2025-01-03",2.33,2.38,2.315,2.36,306100.0],["2025-01-06",2.36,2.38,2.3,2.31,299700.0],["2025-01-07",2.35,2.38,2.28,2.32,210400.0],["2025-01-08",2.32,2.33,2.27,2.3,188600.0],["2025-01-10",2.28,2.33,2.26,2.27,321200.0],["2025-01-13",2.27,2.32,2.26,2.28,184900.0],["2025-01-14",2.31,2.35,2.25,2.33,317900.0],["2025-01-15",2.35,2.367,2.32,2.34,99200.0],["2025-01-16",2.33,2.34,2.26,2.27,201800.0],["2025-01-17",2.28,2.28,2.25,2.28,127100.0],["2025-01-21",2.3,2.33,2.26,2.32,177600.0],["2025-01-22",2.31,2.41,2.284,2.33,344600.0],["2025-01-23",2.32,2.34,2.3,2.32,127300.0],["2025-01-24",2.34,2.395,2.31,2.33,156000.0],["2025-01-27",2.31,2.335,2.27,2.29,196100.0],["2025-01-28",2.31,2.34,2.26,2.26,229200.0],["2025-01-29",2.26,2.3,2.23,2.25,169900.0],["2025-01-30",2.26,2.365,2.245,2.25,316700.0],["2025-01-31",2.26,2.32,2.21,2.22,393400.0],["2025-02-03",2.21,2.3,2.21,2.3,333700.0],["2025-02-04",2.3,2.44,2.3,2.43,297100.0],["2025-02-05",2.45,2.5,2.37,2.42,255200.0],["2025-02-06",2.42,2.53,2.37,2.51,313100.0],["2025-02-07",3.06,3.19,2.85,3.08,1592200.0],["2025-02-10",3.12,3.19,3.09,3.12,620800.0],["2025-02-11",3.15,3.35,3.121,3.34,805800.0],["2025-02-12",3.3,3.33,3.09,3.14,607800.0],["2025-02-13",3.21,3.301,3.16,3.25,445500.0],["2025-02-14",3.25,3.27,3.02,3.03,319200.0],["2025-02-18",3.0,3.32,3.0,3.31,579300.0],["2025-02-19",3.32,3.33,3.15,3.26,343500.0],["2025-02-20",3.21,3.5,3.21,3.43,602900.0],["2025-02-21",3.44,3.45,3.21,3.32,520600.0],["2025-02-24",3.41,3.435,3.075,3.11,353300.0],["2025-02-25",3.12,3.18,3.02,3.03,537400.0],["2025-02-26",3.05,3.14,3.04,3.1,335400.0],["2025-02-27",3.05,3.1,2.94,2.97,463900.0],["2025-02-28",2.95,3.06,2.87,3.03,416400.0],["2025-03-03",3.07,3.09,2.94,2.95,228200.0],["2025-03-04",2.94,3.005,2.934,2.97,232800.0],["2025-03-05",2.98,3.16,2.98,3.13,302100.0],["2025-03-06",3.13,3.22,3.031,3.05,241500.0],["2025-03-07",2.95,3.1,2.93,3.04,413500.0],["2025-03-10",3.0,3.026,2.931,2.96,388700.0],["2025-03-11",3.0,3.01,2.94,2.95,2765800.0],["2025-03-12",2.96,3.04,2.88,2.98,360500.0],["2025-03-13",3.0,3.065,2.94,2.99,590000.0],["2025-03-14",3.03,3.18,2.99,3.18,284700.0],["2025-03-17",3.2,3.24,3.07,3.08,263300.0],["2025-03-18",3.09,3.219,2.97,3.1,1219500.0],["2025-03-19",3.1,3.14,3.03,3.07,272700.0],["2025-03-20",3.05,3.12,3.0,3.07,323200.0],["2025-03-21",2.77,2.84,2.71,2.8,3438800.0],["2025-03-24",2.8,2.83,2.76,2.77,438200.0],["2025-03-25",2.78,2.786,2.71,2.71,775800.0],["2025-03-26",2.71,2.72,2.63,2.64,463400.0],["2025-03-27",2.7,2.72,2.65,2.7,839300.0],["2025-03-28",2.7,2.72,2.63,2.63,582900.0],["2025-03-31",2.63,2.68,2.63,2.65,483900.0],["2025-04-01",2.63,2.65,2.6,2.63,305500.0],["2025-04-02",2.65,2.65,2.565,2.64,331600.0],["2025-04-03",2.6,2.64,2.55,2.63,883100.0],["2025-04-04",2.6,2.6,2.43,2.48,1025400.0],["2025-04-07",2.45,2.6,2.401,2.51,707500.0],["2025-04-08",2.59,2.65,2.541,2.58,612700.0],["2025-04-09",2.62,2.75,2.53,2.66,741700.0],["2025-04-10",2.65,2.79,2.63,2.77,437200.0],["2025-04-11",2.81,2.88,2.8,2.82,485400.0],["2025-04-14",2.82,2.88,2.81,2.85,324100.0],["2025-04-15",2.85,2.94,2.81,2.91,558700.0],["2025-04-16",2.99,3.0,2.875,2.88,571400.0],["2025-04-17",2.87,2.9,2.775,2.82,750500.0],["2025-04-21",2.85,2.89,2.83,2.86,377400.0],["2025-04-22",2.88,2.93,2.78,2.8,540800.0],["2025-04-23",2.77,2.78,2.67,2.75,674900.0],["2025-04-24",2.76,2.765,2.72,2.75,302400.0],["2025-04-25",2.73,2.78,2.71,2.77,539800.0],["2025-04-28",2.76,2.8,2.74,2.77,360100.0],["2025-04-29",2.75,2.8,2.74,2.75,265400.0],["2025-04-30",2.73,2.775,2.7,2.7,657500.0],["2025-05-01",2.68,2.73,2.63,2.66,324100.0],["2025-05-02",2.71,2.85,2.62,2.63,309400.0],["2025-05-05",2.71,2.8,2.65,2.78,460600.0],["2025-05-06",2.8,2.84,2.75,2.78,344700.0],["2025-05-07",2.79,2.814,2.71,2.77,403100.0],["2025-05-08",2.77,2.801,2.735,2.75,321600.0],["2025-05-09",2.82,3.1,2.78,3.08,1004100.0],["2025-05-12",3.0,3.0,2.77,2.88,668000.0],["2025-05-13",2.88,2.89,2.811,2.87,264300.0],["2025-05-14",2.95,2.95,2.76,2.81,412900.0],["2025-05-15",2.81,2.83,2.77,2.79,279500.0],["2025-05-16",2.77,2.88,2.76,2.85,332400.0],["2025-05-19",2.87,2.985,2.851,2.97,381600.0],["2025-05-20",2.96,2.99,2.9,2.95,268000.0],["2025-05-21",2.94,3.015,2.935,2.96,300600.0],["2025-05-22",2.97,2.99,2.905,2.92,345100.0],["2025-05-23",2.94,3.03,2.88,3.01,382100.0],["2025-05-27",3.01,3.1,2.96,3.1,624000.0],["2025-05-28",3.1,3.16,3.075,3.14,382500.0],["2025-05-29",3.14,3.15,3.06,3.07,303800.0],["2025-05-30",3.05,3.1,3.04,3.06,262700.0],["2025-06-02",3.1,3.22,3.08,3.16,595900.0],["2025-06-03",3.2,3.415,3.19,3.35,1011800.0],["2025-06-04",3.4,3.69,3.379,3.66,1163000.0],["2025-06-05",3.76,3.88,3.735,3.83,899900.0],["2025-06-06",3.83,3.911,3.71,3.74,702500.0],["2025-06-09",3.74,4.0,3.74,4.0,494300.0],["2025-06-10",4.0,4.0,3.83,3.84,545600.0],["2025-06-11",3.86,3.93,3.8,3.8,399400.0],["2025-06-12",3.85,3.96,3.82,3.92,287400.0],["2025-06-13",3.99,4.06,3.93,3.94,483100.0],["2025-06-16",3.95,4.11,3.91,4.03,835600.0],["2025-06-17",3.99,4.04,3.91,3.91,393400.0],["2025-06-18",4.0,4.0,3.85,3.88,397100.0],["2025-06-20",3.88,3.91,3.76,3.83,1981800.0],["2025-06-23",3.8,3.91,3.79,3.87,605300.0],["2025-06-24",3.82,3.86,3.75,3.8,288700.0],["2025-06-25",3.78,3.82,3.75,3.78,244800.0],["2025-06-26",3.76,3.85,3.75,3.84,497000.0],["2025-06-27",3.78,3.795,3.62,3.78,3745600.0],["2025-06-30",3.76,3.78,3.67,3.69,623500.0],["2025-07-01",3.72,3.78,3.695,3.71,297800.0],["2025-07-02",3.72,3.81,3.685,3.77,503000.0],["2025-07-03",3.73,3.82,3.72,3.78,251100.0],["2025-07-07",3.76,4.06,3.71,4.04,1293900.0],["2025-07-08",4.3,4.3,3.87,4.06,2277400.0],["2025-07-09",4.09,4.12,3.985,4.02,905100.0],["2025-07-10",4.07,4.17,4.0,4.14,760500.0],["2025-07-11",4.18,4.25,4.08,4.14,672400.0],["2025-07-14",4.17,4.24,4.12,4.21,644300.0],["2025-07-15",4.2,4.2,4.06,4.1,479900.0],["2025-07-16",4.14,4.18,4.07,4.16,606700.0],["2025-07-17",4.1,4.2,4.1,4.16,620100.0],["2025-07-18",4.19,4.28,4.12,4.12,674800.0],["2025-07-21",4.18,4.41,4.18,4.23,1278600.0],["2025-07-22",4.29,4.475,4.26,4.36,806200.0],["2025-07-23",4.35,4.39,4.2,4.2,452900.0],["2025-07-24",4.18,4.182,4.04,4.08,614600.0],["2025-07-25",4.03,4.095,4.0,4.02,798200.0],["2025-07-28",4.03,4.064,3.76,3.79,723900.0],["2025-07-29",3.8,3.88,3.745,3.86,617600.0],["2025-07-30",3.82,3.9,3.655,3.66,585600.0],["2025-07-31",3.67,3.795,3.595,3.6,457100.0],["2025-08-01",3.66,3.7,3.6,3.61,708800.0],["2025-08-04",3.64,3.77,3.62,3.76,581400.0],["2025-08-05",3.77,3.99,3.77,3.95,1000500.0],["2025-08-06",4.0,4.035,3.905,4.02,597700.0],["2025-08-07",4.03,4.11,3.955,4.01,533100.0],["2025-08-08",4.06,4.125,4.02,4.08,675500.0],["2025-08-11",4.02,4.155,4.02,4.1,627700.0],["2025-08-12",4.09,4.1,4.0,4.1,623900.0],["2025-08-13",4.1,4.14,4.03,4.04,341600.0],["2025-08-14",4.04,4.12,3.9,3.99,485000.0],["2025-08-15",4.0,4.0,3.87,3.99,502500.0],["2025-08-18",4.02,4.04,3.935,3.96,418300.0],["2025-08-19",3.96,3.99,3.74,3.75,489300.0],["2025-08-20",3.8,3.85,3.74,3.84,422900.0],["2025-08-21",3.84,3.94,3.8,3.91,493400.0],["2025-08-22",3.89,4.11,3.86,4.05,841500.0],["2025-08-25",4.05,4.13,4.01,4.1,482600.0],["2025-08-26",4.11,4.25,4.11,4.17,594300.0],["2025-08-27",4.13,4.24,4.1,4.18,461400.0],["2025-08-28",4.2,4.2,4.105,4.14,258300.0],["2025-08-29",4.11,4.21,4.11,4.17,671700.0],["2025-09-02",4.3,4.44,4.24,4.33,1231100.0],["2025-09-03",4.4,4.625,4.385,4.58,1925400.0],["2025-09-04",4.5,4.585,4.33,4.35,865400.0],["2025-09-05",4.42,4.56,4.335,4.44,2087700.0],["2025-09-08",4.52,4.66,4.42,4.59,1002800.0],["2025-09-09",5.13,5.15,4.475,4.53,1296400.0],["2025-09-10",4.57,4.67,4.51,4.57,968000.0],["2025-09-11",4.8,5.1,4.75,4.87,2729400.0],["2025-09-12",4.95,5.03,4.71,4.81,1359500.0],["2025-09-15",4.91,5.0,4.795,4.9,1248700.0],["2025-09-16",4.93,4.96,4.46,4.48,1731200.0],["2025-09-17",4.44,4.7,4.44,4.49,1277000.0],["2025-09-18",4.49,4.585,4.4,4.57,784800.0],["2025-09-19",4.56,4.85,4.55,4.77,2376300.0],["2025-09-22",4.89,4.979,4.77,4.94,1113500.0],["2025-09-23",4.95,5.011,4.68,4.71,1243400.0],["2025-09-24",4.68,4.73,4.57,4.59,696500.0],["2025-09-25",4.55,4.64,4.505,4.53,851100.0],["2025-09-26",4.53,4.68,4.485,4.66,1360200.0],["2025-09-29",4.76,4.84,4.67,4.7,919500.0],["2025-09-30",4.66,4.8,4.491,4.55,954600.0],["2025-10-01",4.52,4.77,4.52,4.67,1067900.0],["2025-10-02",4.7,4.737,4.4,4.55,1576500.0],["2025-10-03",4.58,4.65,4.49,4.49,822700.0],["2025-10-06",4.51,4.67,4.472,4.6,1578400.0],["2025-10-07",4.61,4.92,4.475,4.82,2058300.0],["2025-10-08",4.95,5.1,4.835,5.03,1500200.0],["2025-10-09",5.01,5.15,4.73,4.82,1266700.0],["2025-10-10",4.88,5.179,4.79,4.82,1436100.0],["2025-10-13",4.99,5.115,4.85,4.96,844900.0],["2025-10-14",4.89,5.089,4.88,5.04,762300.0],["2025-10-15",5.15,5.31,5.01,5.13,1523700.0],["2025-10-16",5.34,5.506,5.225,5.28,1361800.0],["2025-10-17",5.18,5.2,4.58,4.63,2071700.0],["2025-10-20",4.78,4.8,4.615,4.8,1189800.0],["2025-10-21",4.55,4.55,4.11,4.24,2072900.0],["2025-10-22",4.07,4.3,4.06,4.29,1006800.0],["2025-10-23",4.33,4.35,4.203,4.21,952300.0],["2025-10-24",4.21,4.247,4.14,4.2,719500.0],["2025-10-27",4.04,4.09,3.87,4.0,1667800.0],["2025-10-28",3.9,4.14,3.79,4.08,1457500.0],["2025-10-29",4.13,4.22,4.05,4.09,859400.0],["2025-10-30",4.12,4.24,4.08,4.23,649100.0],["2025-10-31",4.23,4.24,4.01,4.08,822800.0],["2025-11-03",4.08,4.179,4.02,4.06,634600.0],["2025-11-04",4.01,4.025,3.92,3.97,805500.0],["2025-11-05",4.01,4.065,3.97,3.98,570300.0],["2025-11-06",4.01,4.05,3.885,3.89,600400.0],["2025-11-07",3.96,4.04,3.9,4.02,812100.0],["2025-11-10",4.2,4.265,4.1,4.21,707000.0],["2025-11-11",4.24,4.28,4.13,4.23,634400.0],["2025-11-12",4.2,4.43,4.17,4.39,793800.0],["2025-11-13",4.4,4.41,4.185,4.21,601700.0],["2025-11-14",4.01,4.12,3.98,4.01,874600.0],["2025-11-17",3.98,4.09,3.945,4.03,724000.0],["2025-11-18",4.03,4.14,3.965,4.05,731700.0],["2025-11-19",4.11,4.345,4.11,4.15,681300.0],["2025-11-20",4.18,4.316,3.91,3.93,861900.0],["2025-11-21",3.9,4.0,3.87,3.95,713200.0],["2025-11-24",3.97,4.17,3.96,4.13,645400.0],["2025-11-25",4.16,4.29,4.11,4.24,406700.0],["2025-11-26",4.29,4.52,4.27,4.49,698000.0],["2025-11-28",4.56,4.73,4.54,4.67,471100.0],["2025-12-01",4.74,4.74,4.576,4.67,870900.0],["2025-12-02",4.67,4.74,4.544,4.61,689500.0],["2025-12-03",4.62,5.56,4.59,5.52,7506500.0],["2025-12-04",5.535,5.63,5.322,5.43,2391600.0],["2025-12-05",5.5,5.6,5.325,5.38,1145500.0],["2025-12-08",5.41,5.45,5.23,5.3,1141000.0],["2025-12-09",5.28,5.51,5.25,5.49,1016900.0],["2025-12-10",5.49,5.705,5.361,5.66,986300.0],["2025-12-11",5.69,5.9,5.62,5.71,1734000.0],["2025-12-12",5.76,5.87,5.57,5.75,1239600.0],["2025-12-15",5.77,5.8,5.625,5.69,1138300.0],["2025-12-16",5.69,5.8,5.49,5.52,952800.0],["2025-12-17",5.63,5.75,5.56,5.6,729200.0],["2025-12-18",5.6,5.75,5.572,5.71,765100.0],["2025-12-19",5.69,5.87,5.65,5.82,1640300.0],["2025-12-22",5.89,6.165,5.85,6.09,1153800.0],["2025-12-23",6.11,6.25,6.05,6.12,937000.0],["2025-12-24",6.19,6.2,6.045,6.1,608500.0],["2025-12-26",6.18,6.245,6.03,6.23,1193200.0],["2025-12-29",6.1,6.11,5.76,5.8,1206800.0],["2025-12-30",5.9,5.946,5.77,5.79,861600.0],["2025-12-31",5.75,5.85,5.65,5.68,1149100.0],["2026-01-02",5.75,5.789,5.32,5.48,1072900.0],["2026-01-05",5.6,5.78,5.45,5.46,1366200.0],["2026-01-06",5.5,5.6,5.465,5.57,1087100.0],["2026-01-07",5.49,5.75,5.37,5.75,906300.0],["2026-01-08",5.61,5.865,5.57,5.82,1104200.0],["2026-01-09",5.85,5.87,5.695,5.75,784300.0],["2026-01-12",5.91,6.385,5.87,6.33,2256900.0],["2026-01-13",6.36,6.48,6.07,6.24,1936900.0],["2026-01-14",6.47,6.5,6.1,6.16,1280400.0],["2026-01-15",6.13,6.27,6.0,6.25,1139600.0],["2026-01-16",6.27,6.33,6.1,6.25,1648100.0],["2026-01-20",6.42,6.5,6.3,6.36,2344400.0],["2026-01-21",6.5,6.54,6.21,6.29,2808800.0],["2026-01-22",6.32,7.11,6.32,7.0,2817800.0],["2026-01-23",7.02,7.03,6.73,6.87,1795700.0],["2026-01-26",7.25,7.25,6.48,6.5,2210100.0],["2026-01-27",6.5,6.64,6.22,6.62,1553000.0],["2026-01-28",6.76,7.03,6.68,7.0,1417500.0],["2026-01-29",7.08,7.219,6.3,6.66,1643400.0],["2026-01-30",6.38,6.45,5.81,5.99,1674500.0],["2026-02-02",5.8,6.107,5.75,5.89,1561400.0],["2026-02-03",6.26,6.38,6.04,6.37,1135000.0],["2026-02-04",6.49,6.54,5.951,6.27,1251100.0],["2026-02-05",5.95,6.166,5.845,5.86,1018300.0],["2026-02-06",5.95,6.12,5.895,6.03,1116200.0],["2026-02-09",6.16,6.65,6.1,6.59,1577100.0],["2026-02-10",5.82,6.115,5.72,5.85,7259300.0],["2026-02-11",6.05,6.28,5.94,6.14,2670900.0],["2026-02-12",6.06,6.06,5.41,5.44,3529500.0],["2026-02-13",5.54,5.93,5.435,5.84,1546900.0],["2026-02-17",5.7,5.73,5.5,5.59,1279700.0],["2026-02-18",5.65,5.9,5.6,5.79,1478200.0],["2026-02-19",5.74,6.07,5.706,6.0,1818000.0],["2026-02-20",6.0,6.24,5.9,6.1,1657600.0],["2026-02-23",6.2,6.45,6.12,6.36,2535700.0],["2026-02-24",6.23,6.625,6.16,6.55,1726100.0],["2026-02-25",6.59,6.94,6.57,6.76,1694200.0],["2026-02-26",6.7,6.89,6.6,6.87,1103300.0],["2026-02-27",6.96,7.11,6.765,6.96,1843000.0],["2026-03-02",7.0,7.0,6.57,6.88,1567800.0],["2026-03-03",6.5,6.62,6.13,6.43,1173500.0],["2026-03-04",6.45,6.531,6.2,6.22,1484400.0],["2026-03-05",6.15,6.2,5.9,6.05,1303700.0],["2026-03-06",5.85,6.195,5.84,6.1,980200.0],["2026-03-09",5.89,6.04,5.59,5.96,1288300.0],["2026-03-10",6.03,6.385,6.01,6.3,1445600.0],["2026-03-11",6.23,6.24,5.98,6.17,945700.0],["2026-03-12",6.13,6.14,5.93,6.02,1205000.0],["2026-03-13",5.96,6.05,5.5,5.51,1558300.0],["2026-03-16",5.61,5.8,5.5,5.58,1542700.0],["2026-03-17",5.69,5.78,5.375,5.42,2073100.0],["2026-03-18",5.44,5.44,4.96,4.97,2443300.0],["2026-03-19",4.8,4.97,4.52,4.75,3500900.0],["2026-03-20",4.66,4.75,4.335,4.54,9913300.0],["2026-03-23",4.5,4.67,4.47,4.54,2614300.0],["2026-03-24",4.49,4.575,4.38,4.55,2283700.0],["2026-03-25",4.75,4.88,4.63,4.66,1566200.0],["2026-03-26",4.41,4.57,4.41,4.46,1441400.0],["2026-03-27",4.47,4.68,4.44,4.56,1353700.0],["2026-03-30",4.65,4.75,4.551,4.66,1424300.0],["2026-03-31",4.73,5.11,4.7,5.05,2244300.0],["2026-04-01",5.19,5.41,5.09,5.31,2035700.0],["2026-04-02",4.94,5.35,4.91,5.23,1097300.0],["2026-04-06",5.23,5.365,5.14,5.25,1419500.0],["2026-04-07",5.23,5.26,5.05,5.22,983300.0],["2026-04-08",5.51,5.598,5.3,5.4,1097600.0],["2026-04-09",5.4,5.51,5.245,5.38,911800.0],["2026-04-10",5.39,5.48,5.325,5.42,925700.0],["2026-04-13",5.33,5.77,5.3,5.77,2683500.0],["2026-04-14",5.86,5.87,5.68,5.71,1473900.0],["2026-04-15",5.69,5.82,5.58,5.71,869500.0],["2026-04-16",5.73,5.88,5.695,5.83,1091600.0],["2026-04-17",6.0,6.3,5.96,6.17,1604900.0],["2026-04-20",5.98,6.27,5.83,6.14,1065600.0],["2026-04-21",6.06,6.115,5.785,5.8,1254600.0],["2026-04-22",5.95,6.13,5.895,6.01,1428800.0],["2026-04-23",5.9,6.038,5.69,5.74,1248300.0],["2026-04-24",5.75,5.78,5.65,5.7,901800.0],["2026-04-27",5.67,5.717,5.57,5.67,759900.0],["2026-04-28",5.55,5.6,5.375,5.51,1020000.0],["2026-04-29",5.41,5.42,5.24,5.3,1086900.0],["2026-04-30",5.43,5.53,5.295,5.38,897200.0],["2026-05-01",5.37,5.545,5.34,5.49,873500.0],["2026-05-04",5.45,5.485,5.365,5.46,733000.0],["2026-05-05",5.56,5.58,5.375,5.38,683800.0],["2026-05-06",5.65,5.84,5.64,5.67,1337500.0],["2026-05-07",5.83,6.11,5.8,5.83,1124400.0],["2026-05-08",5.87,6.04,5.83,6.01,692600.0],["2026-05-11",6.04,6.48,6.04,6.39,1442000.0],["2026-05-12",6.28,6.414,6.045,6.32,1019700.0],["2026-05-13",6.21,6.44,6.14,6.42,1033300.0],["2026-05-14",6.48,6.48,6.13,6.25,782200.0],["2026-05-15",6.07,6.115,5.62,5.7,1222900.0],["2026-05-18",5.78,5.85,5.47,5.58,1034300.0],["2026-05-19",5.5,5.64,5.38,5.44,1481300.0],["2026-05-20",5.49,5.51,5.32,5.39,1344000.0],["2026-05-21",5.3,5.5,5.26,5.37,838700.0],["2026-05-22",5.35,5.365,5.21,5.23,958800.0],["2026-05-26",5.39,5.695,5.35,5.66,1316800.0],["2026-05-27",5.57,5.645,5.47,5.48,831100.0],["2026-05-28",5.45,5.73,5.29,5.62,1598900.0],["2026-05-29",5.63,5.955,5.55,5.76,1301000.0],["2026-06-01",5.82,6.0,5.555,5.98,1420500.0],["2026-06-02",5.94,6.055,5.845,5.92,1129200.0],["2026-06-03",5.84,5.86,5.5,5.52,1016000.0],["2026-06-04",5.6,5.72,5.555,5.63,942600.0],["2026-06-05",5.48,5.59,5.0,5.01,1306700.0],["2026-06-08",5.07,5.13,4.96,5.05,1206900.0],["2026-06-09",5.13,5.145,4.765,4.89,1691800.0],["2026-06-10",4.75,4.81,4.6,4.62,2350900.0],["2026-06-11",4.6,4.749,4.52,4.69,2198800.0],["2026-06-12",4.78,4.985,4.74,4.93,1552800.0],["2026-06-15",5.24,5.45,5.094,5.13,1940100.0],["2026-06-16",5.23,5.32,5.13,5.21,1747400.0],["2026-06-17",5.18,5.36,5.01,5.01,1351100.0],["2026-06-18",5.03,5.14,4.86,4.93,3636400.0],["2026-06-22",4.85,4.874,4.56,4.6,2885700.0],["2026-06-23",4.48,4.66,4.41,4.45,1292900.0],["2026-06-24",4.31,4.39,4.09,4.09,2604500.0],["2026-06-25",4.16,4.235,4.02,4.08,1895100.0],["2026-06-26",4.11,4.3,4.11,4.24,6542900.0],["2026-06-29",4.18,4.28,4.02,4.26,1850200.0],["2026-06-30",4.24,4.295,4.18,4.26,1136800.0],["2026-07-01",4.28,4.435,4.24,4.26,1542200.0],["2026-07-02",4.39,4.52,4.358,4.48,1435000.0],["2026-07-06",4.55,4.626,4.4423,4.51,1407058.204606],["2026-07-07",4.52,4.52,4.19,4.2,1130900.218534],["2026-07-08",4.13,4.32,4.12,4.26,1393807.787281],["2026-07-09",4.32,4.52,4.24,4.5,2317050.662798],["2026-07-10",4.49,4.53,4.38,4.5,1381770.085772],["2026-07-13",4.45,4.45,4.2609,4.34,928796.292918],["2026-07-14",4.51,4.57,4.38,4.38,1134810.084028],["2026-07-15",4.39,4.46,4.23,4.3,839863.744281],["2026-07-16",4.25,4.265,4.085,4.16,1628101.005669],["2026-07-17",4.1,4.245,4.05,4.17,1110121.639203],["2026-07-20",4.18,4.23,4.13,4.16,1446658.343276],["2026-07-21",4.23,4.49,4.23,4.47,1031898.045861],["2026-07-22",4.6,4.86,4.6,4.78,1734593.721536],["2026-07-23",4.61,4.7,4.5,4.68,1244376.9908],["2026-07-24",4.71,4.72,4.6,4.65,817854.83066],["2026-07-27",4.71,4.84,4.625,4.79,925472.148367],["2026-07-28",4.72,4.765,4.5887,4.7,1122383.692302],["2026-07-29",4.67,4.77,4.4823,4.61,1317018.230644],["2026-07-30",4.682,4.71,4.52,4.66,1181711.301858],["2026-07-31",4.57,4.59,4.37,4.54,1362469.758861],["2026-08-03",4.55,4.775,4.52,4.7,1439081.650922],["2026-08-04",4.79,5.035,4.79,5.02,1448675.209713],["2026-08-05",5.27,5.4,5.245,5.36,1118176.417582],["2026-08-06",5.32,5.555,5.28,5.52,1115505.035476],["2026-08-07",5.8,6.02,5.75,6,1822310.080444],["2026-08-10",5.96,6.28,5.95,6.205,945046.959207],["2026-08-11",6.13,6.32,6.105,6.3,1070130.234302],["2026-08-12",6.35,6.48,6.23,6.27,1387270.720946],["2026-08-13",6.15,6.27,6.04,6.17,993534.641973]]}