{"t":"ECX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-31",10.0,10.0,9.8,9.8,500.0],["2021-04-01",9.8,9.8,9.7,9.7,600.0],["2021-04-05",9.65,9.7,9.65,9.7,31900.0],["2021-04-06",9.66,9.71,9.65,9.67,26000.0],["2021-04-07",9.68,9.8,9.664,9.67,137300.0],["2021-04-08",9.7,9.75,9.68,9.75,79800.0],["2021-04-09",9.72,9.75,9.6,9.72,140100.0],["2021-04-12",9.74,9.78,9.673,9.78,207500.0],["2021-04-13",9.73,9.8,9.69,9.78,96000.0],["2021-04-14",9.75,9.9,9.75,9.83,74300.0],["2021-04-15",9.74,9.85,9.74,9.81,47600.0],["2021-04-16",9.75,9.85,9.75,9.85,54500.0],["2021-04-19",9.72,9.84,9.71,9.83,282200.0],["2021-04-20",9.8,9.8,9.71,9.72,13500.0],["2021-04-21",9.73,9.75,9.7,9.73,30200.0],["2021-04-22",9.725,9.76,9.7,9.73,84800.0],["2021-04-23",9.71,9.74,9.7,9.7,10200.0],["2021-04-26",9.71,9.76,9.71,9.71,21100.0],["2021-04-27",9.75,9.75,9.61,9.7,251800.0],["2021-04-28",9.725,9.77,9.7,9.77,75900.0],["2021-04-29",9.76,9.77,9.7,9.71,260600.0],["2021-04-30",9.7,9.75,9.7,9.72,33400.0],["2021-05-03",9.74,9.75,9.71,9.72,17700.0],["2021-05-04",9.71,9.8,9.68,9.71,33900.0],["2021-05-05",9.71,9.73,9.7,9.7,118700.0],["2021-05-06",9.72,9.72,9.7,9.72,7100.0],["2021-05-07",9.7,9.78,9.68,9.7,153900.0],["2021-05-10",9.72,9.73,9.72,9.73,1200.0],["2021-05-11",9.7,9.73,9.68,9.7,14000.0],["2021-05-12",9.69,9.72,9.68,9.68,9500.0],["2021-05-13",9.68,9.7,9.68,9.7,13100.0],["2021-05-14",9.68,9.71,9.66,9.7,5400.0],["2021-05-17",9.67,9.7,9.65,9.65,10600.0],["2021-05-18",9.62,9.85,9.62,9.85,61000.0],["2021-05-19",9.65,9.71,9.62,9.68,129500.0],["2021-05-20",9.68,9.73,9.65,9.68,65700.0],["2021-05-21",9.72,9.72,9.65,9.68,78100.0],["2021-05-24",9.66,9.69,9.642,9.69,35000.0],["2021-05-25",9.68,9.7,9.65,9.65,219900.0],["2021-05-26",9.67,9.69,9.66,9.68,60900.0],["2021-05-27",9.67,9.71,9.65,9.68,171100.0],["2021-05-28",9.7,9.7,9.66,9.69,14800.0],["2021-06-01",9.68,9.69,9.66,9.66,4000.0],["2021-06-02",9.66,9.69,9.66,9.68,10800.0],["2021-06-03",9.68,9.71,9.67,9.67,21800.0],["2021-06-04",9.67,9.69,9.66,9.67,34000.0],["2021-06-07",9.68,9.71,9.67,9.7,34300.0],["2021-06-08",9.66,9.71,9.66,9.7,6300.0],["2021-06-09",9.716,9.72,9.68,9.71,169000.0],["2021-06-10",9.68,9.71,9.68,9.69,17500.0],["2021-06-11",9.69,9.72,9.68,9.709,261900.0],["2021-06-14",9.69,9.69,9.67,9.68,17700.0],["2021-06-15",9.68,9.71,9.68,9.71,11500.0],["2021-06-16",9.71,9.72,9.68,9.72,6200.0],["2021-06-17",9.7,9.72,9.698,9.71,10200.0],["2021-06-18",9.8,9.8,9.68,9.73,273800.0],["2021-06-21",9.701,9.72,9.7,9.72,6100.0],["2021-06-22",9.8,9.8,9.69,9.75,14400.0],["2021-06-23",9.7,9.71,9.69,9.7,5600.0],["2021-06-24",9.71,9.75,9.66,9.72,15200.0],["2021-06-25",9.7,9.73,9.7,9.73,8200.0],["2021-06-28",9.71,9.72,9.66,9.68,216900.0],["2021-06-29",9.69,9.74,9.69,9.71,14400.0],["2021-06-30",9.7,9.7,9.65,9.69,49200.0],["2021-07-01",9.67,9.67,9.66,9.67,30700.0],["2021-07-02",9.66,9.7,9.66,9.69,21000.0],["2021-07-06",9.69,9.69,9.65,9.65,3400.0],["2021-07-07",9.685,9.7,9.684,9.69,6000.0],["2021-07-08",9.66,9.73,9.65,9.71,87500.0],["2021-07-09",9.66,9.7,9.6,9.67,92600.0],["2021-07-12",9.67,9.71,9.65,9.71,25500.0],["2021-07-13",9.65,9.7,9.64,9.7,13800.0],["2021-07-14",9.7,9.7,9.66,9.7,1100.0],["2021-07-15",9.64,9.69,9.64,9.69,5900.0],["2021-07-16",9.72,9.72,9.66,9.66,500.0],["2021-07-19",9.63,9.66,9.63,9.65,5300.0],["2021-07-20",9.66,9.68,9.66,9.68,4700.0],["2021-07-21",9.67,9.69,9.67,9.68,24600.0],["2021-07-22",9.66,9.7,9.66,9.69,1500.0],["2021-07-23",9.66,9.68,9.65,9.68,5400.0],["2021-07-26",9.67,9.68,9.65,9.65,5700.0],["2021-07-27",9.63,9.68,9.623,9.68,32800.0],["2021-07-28",9.67,9.7,9.67,9.7,400.0],["2021-07-29",9.63,9.66,9.63,9.63,7700.0],["2021-07-30",9.65,9.72,9.63,9.72,30900.0],["2021-08-02",9.75,9.75,9.65,9.66,11000.0],["2021-08-03",9.69,9.72,9.67,9.72,15400.0],["2021-08-04",9.685,9.73,9.62,9.665,153400.0],["2021-08-05",9.69,9.69,9.66,9.68,5100.0],["2021-08-06",9.65,9.67,9.65,9.66,4300.0],["2021-08-09",9.64,9.66,9.63,9.66,2500.0],["2021-08-10",9.64,9.66,9.64,9.66,700.0],["2021-08-11",9.64,9.65,9.62,9.65,5900.0],["2021-08-12",9.64,9.67,9.62,9.67,2600.0],["2021-08-13",9.64,9.65,9.64,9.65,600.0],["2021-08-16",9.64,9.67,9.64,9.67,1000.0],["2021-08-17",9.64,9.67,9.64,9.67,1100.0],["2021-08-18",9.672,9.672,9.63,9.64,12700.0],["2021-08-19",9.62,9.67,9.6,9.63,24500.0],["2021-08-20",9.64,9.65,9.63,9.65,700.0],["2021-08-23",9.62,9.67,9.62,9.67,1200.0],["2021-08-24",9.67,9.67,9.67,9.67,0.0],["2021-08-25",9.62,9.65,9.61,9.65,12000.0],["2021-08-26",9.61,9.65,9.61,9.62,4200.0],["2021-08-27",9.63,9.65,9.614,9.65,6000.0],["2021-08-30",9.625,9.66,9.61,9.65,20800.0],["2021-08-31",9.63,9.66,9.62,9.65,14200.0],["2021-09-01",9.61,9.67,9.61,9.65,50200.0],["2021-09-02",9.646,9.68,9.631,9.68,36700.0],["2021-09-03",9.68,9.68,9.68,9.68,0.0],["2021-09-07",9.68,9.68,9.68,9.68,0.0],["2021-09-08",9.68,9.68,9.67,9.67,900.0],["2021-09-09",9.63,9.68,9.63,9.68,13500.0],["2021-09-10",9.68,9.69,9.65,9.69,5800.0],["2021-09-13",9.65,9.7,9.65,9.7,8100.0],["2021-09-14",9.69,9.71,9.65,9.71,10900.0],["2021-09-15",9.65,9.7,9.62,9.69,20800.0],["2021-09-16",9.66,9.69,9.66,9.68,1600.0],["2021-09-17",9.73,9.73,9.65,9.73,19000.0],["2021-09-20",9.74,9.74,9.69,9.72,3300.0],["2021-09-21",9.71,9.72,9.68,9.71,16100.0],["2021-09-22",9.7,9.74,9.698,9.74,57200.0],["2021-09-23",9.689,9.689,9.689,9.689,300.0],["2021-09-24",9.68,9.73,9.68,9.72,2800.0],["2021-09-27",9.68,9.74,9.68,9.74,52200.0],["2021-09-28",9.68,9.75,9.68,9.73,5600.0],["2021-09-29",9.73,9.76,9.69,9.76,125700.0],["2021-09-30",9.7,9.75,9.7,9.75,129600.0],["2021-10-01",9.72,9.76,9.72,9.76,10600.0],["2021-10-04",9.77,9.77,9.69,9.74,9400.0],["2021-10-05",9.7,9.7,9.7,9.7,600.0],["2021-10-06",9.69,9.72,9.69,9.72,18700.0],["2021-10-07",9.72,9.72,9.72,9.72,0.0],["2021-10-08",9.7,9.725,9.7,9.7,1400.0],["2021-10-11",9.7,9.75,9.69,9.75,34200.0],["2021-10-12",9.75,9.75,9.75,9.75,0.0],["2021-10-13",9.73,9.75,9.72,9.75,26100.0],["2021-10-14",9.75,9.75,9.7,9.74,10100.0],["2021-10-15",9.72,9.75,9.72,9.75,4200.0],["2021-10-18",9.74,9.75,9.73,9.75,5600.0],["2021-10-19",9.73,9.73,9.72,9.73,28900.0],["2021-10-20",9.73,9.74,9.73,9.74,1100.0],["2021-10-21",9.73,9.75,9.73,9.75,30600.0],["2021-10-22",9.74,9.75,9.74,9.75,17400.0],["2021-10-25",9.77,9.77,9.73,9.77,13300.0],["2021-10-26",9.76,9.76,9.71,9.74,36400.0],["2021-10-27",9.73,9.76,9.73,9.76,600.0],["2021-10-28",9.74,9.74,9.74,9.74,800.0],["2021-10-29",9.73,9.75,9.71,9.74,77000.0],["2021-11-01",9.72,9.75,9.72,9.75,2900.0],["2021-11-02",9.73,9.77,9.72,9.77,24800.0],["2021-11-03",9.77,9.77,9.75,9.75,400.0],["2021-11-04",9.76,9.76,9.74,9.74,15700.0],["2021-11-05",9.75,9.75,9.74,9.74,15200.0],["2021-11-08",9.73,9.73,9.73,9.73,1000.0],["2021-11-09",9.75,9.77,9.73,9.77,7500.0],["2021-11-10",9.74,9.77,9.74,9.77,800.0],["2021-11-11",9.755,9.77,9.755,9.77,75900.0],["2021-11-12",9.73,9.74,9.73,9.74,18400.0],["2021-11-15",9.745,9.75,9.745,9.75,11800.0],["2021-11-16",9.75,9.75,9.75,9.75,17300.0],["2021-11-17",9.74,9.75,9.74,9.75,387000.0],["2021-11-18",9.75,9.75,9.71,9.75,111900.0],["2021-11-19",9.74,9.75,9.74,9.75,19700.0],["2021-11-22",9.748,9.748,9.74,9.74,69700.0],["2021-11-23",9.74,9.74,9.74,9.74,19700.0],["2021-11-24",9.73,9.74,9.73,9.74,7800.0],["2021-11-26",9.73,9.75,9.72,9.735,39400.0],["2021-11-29",9.76,9.76,9.76,9.76,800.0],["2021-11-30",9.732,9.76,9.73,9.74,46800.0],["2021-12-01",9.73,9.77,9.73,9.77,5700.0],["2021-12-02",9.77,9.77,9.77,9.77,0.0],["2021-12-03",9.74,9.75,9.74,9.74,51000.0],["2021-12-06",9.73,9.77,9.73,9.73,307300.0],["2021-12-07",9.73,9.73,9.73,9.73,26600.0],["2021-12-08",9.73,9.75,9.73,9.73,12000.0],["2021-12-09",9.73,9.77,9.72,9.77,23700.0],["2021-12-10",9.74,9.74,9.74,9.74,11800.0],["2021-12-13",9.73,9.73,9.73,9.73,300.0],["2021-12-14",9.73,9.73,9.73,9.73,761700.0],["2021-12-15",9.73,9.75,9.73,9.75,2400.0],["2021-12-16",9.745,9.77,9.73,9.77,2900.0],["2021-12-17",9.75,9.78,9.73,9.78,39100.0],["2021-12-20",9.78,9.78,9.78,9.78,0.0],["2021-12-21",9.72,9.77,9.72,9.77,19000.0],["2021-12-22",9.72,9.72,9.71,9.71,12500.0],["2021-12-23",9.71,9.71,9.71,9.71,300.0],["2021-12-27",9.71,9.75,9.71,9.74,113100.0],["2021-12-28",9.735,9.75,9.73,9.75,84700.0],["2021-12-29",9.75,9.75,9.75,9.75,0.0],["2021-12-30",9.75,9.77,9.72,9.72,1600.0],["2021-12-31",9.73,9.76,9.73,9.76,5300.0],["2022-01-03",9.74,9.77,9.74,9.74,43000.0],["2022-01-04",9.74,9.77,9.73,9.76,11500.0],["2022-01-05",9.73,9.76,9.73,9.76,11300.0],["2022-01-06",9.76,9.76,9.76,9.76,0.0],["2022-01-07",9.76,9.76,9.75,9.75,2600.0],["2022-01-10",9.74,9.77,9.73,9.73,2000.0],["2022-01-11",9.75,9.77,9.73,9.73,1700.0],["2022-01-12",9.73,9.73,9.73,9.73,0.0],["2022-01-13",9.73,9.73,9.73,9.73,0.0],["2022-01-14",9.71,9.71,9.71,9.71,400.0],["2022-01-18",9.71,9.71,9.71,9.71,28900.0],["2022-01-19",9.7,9.71,9.7,9.7,2000.0],["2022-01-20",9.74,9.74,9.74,9.74,300.0],["2022-01-21",9.72,9.72,9.71,9.71,1600.0],["2022-01-24",9.71,9.72,9.71,9.72,40100.0],["2022-01-25",9.71,9.71,9.7,9.7,52600.0],["2022-01-26",9.68,9.695,9.68,9.69,176500.0],["2022-01-27",9.685,9.705,9.68,9.69,309800.0],["2022-01-28",9.685,9.685,9.68,9.68,150900.0],["2022-01-31",9.69,9.73,9.69,9.73,37200.0],["2022-02-01",9.69,9.755,9.68,9.71,31900.0],["2022-02-02",9.72,9.72,9.72,9.72,800.0],["2022-02-03",9.7,9.74,9.7,9.74,7200.0],["2022-02-04",9.74,9.76,9.7,9.75,21000.0],["2022-02-07",9.75,9.75,9.72,9.72,2200.0],["2022-02-08",9.72,9.72,9.72,9.72,0.0],["2022-02-09",9.72,9.72,9.72,9.72,0.0],["2022-02-10",9.72,9.72,9.72,9.72,0.0],["2022-02-11",9.74,9.74,9.74,9.74,200.0],["2022-02-14",9.74,9.74,9.74,9.74,2400.0],["2022-02-15",9.74,9.74,9.74,9.74,400.0],["2022-02-16",9.73,9.75,9.73,9.75,5200.0],["2022-02-17",9.74,9.75,9.74,9.75,43300.0],["2022-02-18",9.75,9.75,9.75,9.75,0.0],["2022-02-22",9.74,9.75,9.74,9.75,9400.0],["2022-02-23",9.77,9.77,9.74,9.74,601100.0],["2022-02-24",9.75,9.75,9.74,9.75,44400.0],["2022-02-25",9.76,9.76,9.75,9.75,214700.0],["2022-02-28",9.74,9.74,9.74,9.74,1300.0],["2022-03-01",9.75,9.77,9.73,9.74,41600.0],["2022-03-02",9.75,9.76,9.75,9.76,35000.0],["2022-03-03",9.76,9.76,9.76,9.76,16700.0],["2022-03-04",9.76,9.77,9.76,9.76,5800.0],["2022-03-07",9.77,9.77,9.76,9.76,400.0],["2022-03-08",9.76,9.76,9.76,9.76,300.0],["2022-03-09",9.76,9.76,9.76,9.76,0.0],["2022-03-10",9.76,9.76,9.76,9.76,1000.0],["2022-03-11",9.77,9.79,9.77,9.785,197500.0],["2022-03-14",9.77,9.77,9.75,9.77,144100.0],["2022-03-15",9.76,9.79,9.74,9.79,3000.0],["2022-03-16",9.77,9.77,9.77,9.77,1300.0],["2022-03-17",9.77,9.77,9.77,9.77,300.0],["2022-03-18",9.77,9.78,9.77,9.78,140100.0],["2022-03-21",9.78,9.79,9.78,9.78,13200.0],["2022-03-22",9.78,9.79,9.775,9.775,3600.0],["2022-03-23",9.78,9.78,9.78,9.78,10000.0],["2022-03-24",9.77,9.79,9.77,9.78,36900.0],["2022-03-25",9.79,9.79,9.78,9.78,200.0],["2022-03-28",9.79,9.79,9.78,9.785,4500.0],["2022-03-29",9.79,9.79,9.79,9.79,1000.0],["2022-03-30",9.79,9.79,9.79,9.79,100.0],["2022-03-31",9.79,9.81,9.79,9.8,17800.0],["2022-04-01",9.8,9.8,9.79,9.79,26500.0],["2022-04-04",9.76,9.81,9.76,9.79,7800.0],["2022-04-05",9.79,9.79,9.79,9.79,800.0],["2022-04-06",9.79,9.8,9.785,9.8,9600.0],["2022-04-07",9.8,9.8,9.8,9.8,0.0],["2022-04-08",9.8,9.8,9.8,9.8,0.0],["2022-04-11",9.8,9.8,9.8,9.8,0.0],["2022-04-12",9.8,9.8,9.8,9.8,0.0],["2022-04-13",9.82,9.82,9.81,9.81,2200.0],["2022-04-14",9.8,9.81,9.8,9.8,1200.0],["2022-04-18",9.815,9.82,9.815,9.82,700.0],["2022-04-19",9.82,9.82,9.82,9.82,0.0],["2022-04-20",9.83,9.835,9.83,9.835,200.0],["2022-04-21",9.83,9.835,9.83,9.83,4700.0],["2022-04-22",9.81,9.825,9.81,9.81,42000.0],["2022-04-25",9.83,9.83,9.82,9.82,10500.0],["2022-04-26",9.84,9.84,9.835,9.835,700.0],["2022-04-27",9.835,9.835,9.83,9.83,121400.0],["2022-04-28",9.835,9.835,9.835,9.835,200.0],["2022-04-29",9.83,9.83,9.83,9.83,1000.0],["2022-05-02",9.845,9.845,9.84,9.84,6100.0],["2022-05-03",9.85,9.85,9.85,9.85,100.0],["2022-05-04",9.835,9.835,9.82,9.82,10300.0],["2022-05-05",9.82,9.82,9.82,9.82,100.0],["2022-05-06",9.83,9.83,9.82,9.82,1300.0],["2022-05-09",9.82,9.83,9.81,9.83,75500.0],["2022-05-10",9.8,9.8,9.79,9.79,75800.0],["2022-05-11",9.8,9.8,9.8,9.8,100.0],["2022-05-12",9.8,9.8,9.8,9.8,4600.0],["2022-05-13",9.77,9.8,9.77,9.8,900.0],["2022-05-16",9.8,9.8,9.8,9.8,0.0],["2022-05-17",9.8,9.8,9.8,9.8,0.0],["2022-05-18",9.79,9.79,9.79,9.79,200.0],["2022-05-19",9.8,9.8,9.8,9.8,850000.0],["2022-05-20",9.8,9.81,9.78,9.795,25500.0],["2022-05-23",9.81,9.81,9.78,9.8,477200.0],["2022-05-24",9.8,9.8,9.8,9.8,200.0],["2022-05-25",9.8,9.81,9.8,9.81,782200.0],["2022-05-26",9.83,9.85,9.83,9.83,1403500.0],["2022-05-27",9.83,9.84,9.82,9.83,88900.0],["2022-05-31",9.83,9.835,9.81,9.82,215300.0],["2022-06-01",9.836,9.836,9.8,9.8,42100.0],["2022-06-02",9.81,9.82,9.81,9.81,2700.0],["2022-06-03",9.808,9.825,9.8,9.825,1800.0],["2022-06-06",9.804,9.84,9.804,9.84,7400.0],["2022-06-07",9.845,9.85,9.84,9.84,8600.0],["2022-06-08",9.84,9.84,9.83,9.84,5500.0],["2022-06-09",9.81,9.81,9.81,9.81,2300.0],["2022-06-10",9.84,9.84,9.82,9.82,14900.0],["2022-06-13",9.82,9.82,9.82,9.82,700.0],["2022-06-14",9.843,9.843,9.825,9.825,1200.0],["2022-06-15",9.83,9.83,9.83,9.83,800.0],["2022-06-16",9.83,9.83,9.825,9.825,49000.0],["2022-06-17",9.84,9.84,9.82,9.825,1900.0],["2022-06-21",9.82,9.83,9.82,9.825,12100.0],["2022-06-22",9.82,9.82,9.82,9.82,1400.0],["2022-06-23",9.82,9.83,9.81,9.81,164300.0],["2022-06-24",9.82,9.835,9.82,9.83,1712400.0],["2022-06-27",9.83,9.83,9.82,9.82,41800.0],["2022-06-28",9.83,9.84,9.83,9.83,14900.0],["2022-06-29",9.825,9.825,9.825,9.825,2500.0],["2022-06-30",9.83,9.83,9.825,9.825,3600.0],["2022-07-01",9.83,9.84,9.815,9.825,111400.0],["2022-07-05",9.825,9.825,9.81,9.82,214700.0],["2022-07-06",9.83,9.83,9.825,9.83,35500.0],["2022-07-07",9.83,9.83,9.81,9.83,822300.0],["2022-07-08",9.835,9.84,9.835,9.84,4400.0],["2022-07-11",9.835,9.835,9.83,9.83,5000.0],["2022-07-12",9.835,9.84,9.82,9.83,64800.0],["2022-07-13",9.83,9.835,9.83,9.83,190900.0],["2022-07-14",9.835,9.84,9.835,9.839,3000.0],["2022-07-15",9.83,9.84,9.83,9.83,703300.0],["2022-07-18",9.84,9.84,9.83,9.83,9100.0],["2022-07-19",9.845,9.845,9.83,9.83,37600.0],["2022-07-20",9.84,9.845,9.835,9.84,25900.0],["2022-07-21",9.83,9.83,9.83,9.83,400.0],["2022-07-22",9.86,9.87,9.83,9.87,15300.0],["2022-07-25",9.84,9.865,9.84,9.85,30600.0],["2022-07-26",9.875,9.875,9.875,9.875,100.0],["2022-07-27",9.875,9.875,9.875,9.875,0.0],["2022-07-28",9.85,9.86,9.84,9.85,73100.0],["2022-07-29",9.85,9.85,9.85,9.85,0.0],["2022-08-01",9.86,9.88,9.855,9.855,60900.0],["2022-08-02",9.88,9.88,9.86,9.87,60500.0],["2022-08-03",9.86,9.87,9.86,9.87,700.0],["2022-08-04",9.88,9.88,9.87,9.87,3400.0],["2022-08-05",9.87,9.87,9.87,9.87,0.0],["2022-08-08",9.88,9.88,9.86,9.86,4100.0],["2022-08-09",9.86,9.88,9.86,9.88,2400.0],["2022-08-10",9.86,9.88,9.86,9.88,33700.0],["2022-08-11",9.87,9.88,9.865,9.87,21200.0],["2022-08-12",9.87,9.875,9.87,9.875,352700.0],["2022-08-15",9.88,9.88,9.87,9.875,12500.0],["2022-08-16",9.9,9.9,9.88,9.88,29500.0],["2022-08-17",9.88,9.9,9.88,9.89,7800.0],["2022-08-18",9.893,9.9,9.885,9.9,500.0],["2022-08-19",9.9,9.9,9.9,9.9,0.0],["2022-08-22",9.87,9.88,9.86,9.86,48400.0],["2022-08-23",9.87,9.88,9.87,9.875,12900.0],["2022-08-24",9.86,9.86,9.86,9.86,800.0],["2022-08-25",9.86,9.87,9.86,9.86,2500.0],["2022-08-26",9.879,9.885,9.87,9.88,25700.0],["2022-08-29",9.9,9.91,9.88,9.91,77100.0],["2022-08-30",9.88,9.91,9.88,9.91,700.0],["2022-08-31",9.89,9.89,9.89,9.89,11100.0],["2022-09-01",9.89,9.89,9.89,9.89,6600.0],["2022-09-02",9.895,9.9,9.895,9.9,400.0],["2022-09-06",9.905,9.905,9.905,9.905,33700.0],["2022-09-07",9.9,9.9,9.9,9.9,4100.0],["2022-09-08",9.905,9.91,9.9,9.91,15700.0],["2022-09-09",9.91,9.91,9.91,9.91,1100.0],["2022-09-12",9.9,9.91,9.9,9.91,204100.0],["2022-09-13",9.9,9.91,9.9,9.91,7200.0],["2022-09-14",9.915,9.92,9.915,9.92,978600.0],["2022-09-15",9.91,9.92,9.91,9.92,12300.0],["2022-09-16",9.926,9.926,9.92,9.92,13300.0],["2022-09-19",9.92,9.93,9.92,9.93,16300.0],["2022-09-20",9.92,9.92,9.92,9.92,6700.0],["2022-09-21",9.92,9.93,9.92,9.93,25800.0],["2022-09-22",9.93,9.93,9.93,9.93,29500.0],["2022-09-23",9.93,9.935,9.93,9.93,135400.0],["2022-09-26",9.925,9.925,9.9,9.91,152600.0],["2022-09-27",9.96,9.96,9.9,9.92,473800.0],["2022-09-28",9.93,9.93,9.924,9.924,9800.0],["2022-09-29",9.93,9.94,9.92,9.93,19800.0],["2022-09-30",9.94,9.945,9.93,9.945,151100.0],["2022-10-03",9.94,9.949,9.94,9.945,57200.0],["2022-10-04",9.945,9.95,9.94,9.95,13600.0],["2022-10-05",9.96,9.96,9.94,9.94,27900.0],["2022-10-06",9.95,9.955,9.94,9.95,211500.0],["2022-10-07",9.95,9.96,9.95,9.95,100900.0],["2022-10-10",9.951,9.96,9.95,9.95,251700.0],["2022-10-11",9.95,9.955,9.95,9.955,1200.0],["2022-10-12",9.955,9.955,9.955,9.955,100.0],["2022-10-13",9.95,9.955,9.95,9.95,41000.0],["2022-10-14",9.951,9.965,9.95,9.96,188200.0],["2022-10-17",9.96,9.96,9.96,9.96,4200.0],["2022-10-18",9.96,9.96,9.96,9.96,0.0],["2022-10-19",9.97,9.97,9.97,9.97,400.0],["2022-10-20",9.97,9.98,9.97,9.98,27800.0],["2022-10-21",9.98,9.98,9.98,9.98,0.0],["2022-10-24",9.98,9.98,9.98,9.98,3300.0],["2022-10-25",9.99,9.99,9.99,9.99,200.0],["2022-10-26",9.985,9.99,9.985,9.99,21500.0],["2022-10-27",9.99,9.99,9.99,9.99,0.0],["2022-10-28",10.0,10.0,10.0,10.0,3200.0],["2022-10-31",10.0,10.0,9.99,10.0,75500.0],["2022-11-01",10.0,10.005,10.0,10.0,230300.0],["2022-11-02",10.0,10.0,10.0,10.0,3100.0],["2022-11-03",10.0,10.0,10.0,10.0,71900.0],["2022-11-04",10.0,10.0,10.0,10.0,7500.0],["2022-11-07",10.015,10.02,10.0,10.01,309100.0],["2022-11-08",10.01,10.01,10.01,10.01,1000.0],["2022-11-09",10.015,10.015,10.015,10.015,400.0],["2022-11-10",10.015,10.015,10.015,10.015,125400.0],["2022-11-11",10.015,10.015,10.015,10.015,1100.0],["2022-11-14",10.015,10.02,10.01,10.015,50800.0],["2022-11-15",10.02,10.029,10.02,10.02,20200.0],["2022-11-16",10.028,10.028,10.028,10.028,1600.0],["2022-11-17",10.025,10.03,10.025,10.03,7000.0],["2022-11-18",10.03,10.03,10.029,10.029,4800.0],["2022-11-21",10.04,10.046,10.03,10.04,682300.0],["2022-11-22",10.04,10.045,10.04,10.04,5200.0],["2022-11-23",10.04,10.05,10.04,10.04,11800.0],["2022-11-25",10.04,10.04,10.04,10.04,5900.0],["2022-11-28",10.08,10.08,10.04,10.045,148700.0],["2022-11-29",10.04,10.05,10.04,10.045,91000.0],["2022-11-30",10.04,10.06,10.04,10.06,145700.0],["2022-12-01",10.06,10.067,10.05,10.055,24900.0],["2022-12-02",10.06,10.06,10.06,10.06,2100.0],["2022-12-05",10.06,10.069,10.06,10.065,31800.0],["2022-12-06",10.06,10.075,10.06,10.075,36000.0],["2022-12-07",10.08,10.08,10.06,10.065,159500.0],["2022-12-08",10.041,10.06,10.01,10.02,69300.0],["2022-12-09",9.75,9.8,9.4,9.69,62800.0],["2022-12-12",9.53,9.72,9.419,9.7,24000.0],["2022-12-13",9.5,10.665,9.48,10.0,48000.0],["2022-12-14",9.8,10.5,9.6,10.5,11200.0],["2022-12-15",10.42,10.56,10.07,10.1,70200.0],["2022-12-16",10.18,10.6,10.13,10.42,21800.0],["2022-12-19",11.01,11.32,10.18,10.28,59700.0],["2022-12-20",10.49,10.64,10.14,10.55,43400.0],["2022-12-21",10.03,11.0,6.35,10.75,116300.0],["2022-12-22",9.15,10.39,7.56,9.0,99300.0],["2022-12-23",8.64,8.708,7.7,8.23,7200.0],["2022-12-27",7.51,8.52,7.338,8.02,11400.0],["2022-12-28",7.28,8.499,7.1,8.0,38200.0],["2022-12-29",8.301,8.665,6.48,6.67,14200.0],["2022-12-30",7.47,8.15,7.187,7.99,103300.0],["2023-01-03",8.08,8.5,7.41,8.02,15400.0],["2023-01-04",7.61,7.8,6.61,6.63,38600.0],["2023-01-05",6.97,7.15,6.6,6.93,12500.0],["2023-01-06",6.6,7.49,6.17,6.63,52400.0],["2023-01-09",6.71,6.96,6.71,6.715,7200.0],["2023-01-10",6.8,7.5,6.8,6.805,58200.0],["2023-01-11",6.82,7.5,6.82,7.15,13000.0],["2023-01-12",7.55,7.55,6.85,6.96,47200.0],["2023-01-13",6.85,7.025,6.69,6.7,3000.0],["2023-01-17",6.79,6.93,6.79,6.93,3200.0],["2023-01-18",7.0,7.1,6.4,6.5,10800.0],["2023-01-19",6.82,8.0,6.82,6.82,38200.0],["2023-01-20",7.01,7.69,6.91,7.69,12300.0],["2023-01-23",7.68,7.68,7.05,7.11,6600.0],["2023-01-24",7.57,7.88,7.0,7.04,11900.0],["2023-01-25",7.49,7.49,6.94,6.94,1300.0],["2023-01-26",7.04,7.04,7.04,7.04,200.0],["2023-01-27",7.03,7.03,6.93,6.93,3300.0],["2023-01-30",7.0,7.0,6.8,6.8,4300.0],["2023-01-31",6.8,7.2,6.71,7.19,13500.0],["2023-02-01",7.215,7.24,6.905,7.0,4500.0],["2023-02-02",6.87,7.21,6.85,6.9,5100.0],["2023-02-03",7.04,7.2,6.95,6.95,2700.0],["2023-02-06",7.0,7.0,6.7,6.7,4300.0],["2023-02-07",6.89,6.89,6.6,6.6,800.0],["2023-02-08",6.56,6.56,6.3,6.3,4100.0],["2023-02-09",6.2,6.81,6.2,6.54,5500.0],["2023-02-10",6.2,6.275,5.7,5.7,16000.0],["2023-02-13",5.92,6.0,5.26,5.36,17500.0],["2023-02-14",5.37,5.761,4.51,4.62,29300.0],["2023-02-15",4.94,5.6,4.86,5.125,10900.0],["2023-02-16",5.13,5.43,4.5,4.51,24700.0],["2023-02-17",4.63,4.63,4.44,4.5,1600.0],["2023-02-21",4.5,5.07,3.02,3.4,53700.0],["2023-02-22",3.67,9.12,3.67,6.66,3631100.0],["2023-02-23",6.18,6.18,4.55,5.2,265300.0],["2023-02-24",5.3,5.41,4.95,5.01,56300.0],["2023-02-27",4.81,4.97,4.51,4.52,37200.0],["2023-02-28",4.6,4.83,4.06,4.06,25300.0],["2023-03-01",4.11,4.53,3.9,4.3,58700.0],["2023-03-02",4.34,4.78,3.99,4.49,147900.0],["2023-03-03",4.35,5.23,4.35,5.18,162200.0],["2023-03-06",5.39,5.39,4.52,5.07,119400.0],["2023-03-07",4.96,5.0,4.51,4.98,141100.0],["2023-03-08",4.94,5.3,4.6,4.88,124600.0],["2023-03-09",4.75,5.06,4.5,4.84,135600.0],["2023-03-10",4.76,5.25,4.51,4.93,108800.0],["2023-03-13",4.81,4.97,4.503,4.83,133200.0],["2023-03-14",4.84,5.5,4.73,5.23,97800.0],["2023-03-15",5.05,5.325,4.72,5.12,98400.0],["2023-03-16",5.15,5.44,4.95,5.31,79700.0],["2023-03-17",5.44,5.44,4.885,5.2,223800.0],["2023-03-20",5.09,5.18,4.8,5.0,102500.0],["2023-03-21",4.95,5.08,4.6,4.69,211200.0],["2023-03-22",4.78,5.07,4.65,5.02,63600.0],["2023-03-23",5.01,5.53,4.968,5.41,107700.0],["2023-03-24",5.53,5.7,5.34,5.61,141200.0],["2023-03-27",5.59,5.59,5.28,5.44,148500.0],["2023-03-28",5.41,5.41,4.95,5.24,143200.0],["2023-03-29",5.32,5.39,4.88,5.17,112900.0],["2023-03-30",5.16,5.39,5.03,5.28,80900.0],["2023-03-31",5.4,5.99,5.27,5.84,124000.0],["2023-04-03",5.84,6.27,5.71,5.91,113100.0],["2023-04-04",5.83,6.19,5.61,5.94,131300.0],["2023-04-05",5.96,5.98,5.71,5.81,113100.0],["2023-04-06",5.75,6.18,5.44,5.44,112100.0],["2023-04-10",5.42,5.91,5.42,5.63,114100.0],["2023-04-11",5.73,5.985,5.5,5.739,101400.0],["2023-04-12",5.75,5.81,5.47,5.6,104200.0],["2023-04-13",5.82,5.82,5.05,5.13,94300.0],["2023-04-14",5.1,5.48,5.038,5.35,72200.0],["2023-04-17",5.31,5.6,5.14,5.22,38600.0],["2023-04-18",5.42,5.46,5.21,5.3,18200.0],["2023-04-19",5.25,5.55,4.82,5.21,187100.0],["2023-04-20",5.15,5.5,4.94,5.0,126300.0],["2023-04-21",5.04,5.25,4.95,5.0,170700.0],["2023-04-24",5.25,5.35,4.63,5.15,31000.0],["2023-04-25",5.26,5.48,5.08,5.1,64400.0],["2023-04-26",5.33,5.33,5.04,5.12,66900.0],["2023-04-27",5.1,5.3,4.74,4.87,129300.0],["2023-04-28",4.85,5.13,4.76,4.9,83800.0],["2023-05-01",4.95,5.21,4.81,5.05,103300.0],["2023-05-02",5.22,5.36,4.99,5.09,106800.0],["2023-05-03",5.1,5.33,4.88,5.01,76400.0],["2023-05-04",5.0,5.19,4.81,5.08,66100.0],["2023-05-05",5.1,5.48,5.04,5.22,121500.0],["2023-05-08",5.17,6.35,4.93,6.2,156700.0],["2023-05-09",6.2,6.576,5.0,5.1,304500.0],["2023-05-10",5.12,5.35,4.58,4.7,329500.0],["2023-05-11",4.65,5.05,4.42,4.969,122900.0],["2023-05-12",4.92,5.09,4.79,4.98,63300.0],["2023-05-15",4.92,5.28,4.89,5.16,93600.0],["2023-05-16",5.2,5.44,5.05,5.16,86300.0],["2023-05-17",5.37,5.479,5.2,5.34,89000.0],["2023-05-18",5.2,6.15,4.86,6.06,157600.0],["2023-05-19",6.0,6.47,5.69,6.47,155400.0],["2023-05-22",6.5,7.45,6.37,7.12,258800.0],["2023-05-23",7.2,7.551,6.77,7.29,255100.0],["2023-05-24",7.3,7.412,6.73,6.91,253500.0],["2023-05-25",6.72,6.98,6.28,6.38,223300.0],["2023-05-26",6.64,6.78,6.3,6.47,210700.0],["2023-05-30",6.6,7.275,6.001,7.09,160400.0],["2023-05-31",7.36,7.449,7.0,7.34,155900.0],["2023-06-01",7.4,7.88,6.87,7.77,229100.0],["2023-06-02",7.6,8.23,7.3,7.85,154300.0],["2023-06-05",7.76,7.95,7.641,7.85,155200.0],["2023-06-06",7.68,8.74,7.68,8.73,256100.0],["2023-06-07",8.66,8.8,7.68,7.91,172000.0],["2023-06-08",7.91,8.12,7.5,7.95,210100.0],["2023-06-09",7.96,8.18,7.6,7.96,163100.0],["2023-06-12",8.09,8.3,7.55,7.89,157600.0],["2023-06-13",7.79,8.03,7.65,7.86,156700.0],["2023-06-14",7.83,8.65,7.25,7.3,192600.0],["2023-06-15",7.32,8.03,7.3,7.43,157800.0],["2023-06-16",7.58,9.34,7.44,8.3,499900.0],["2023-06-20",8.07,8.75,8.05,8.24,280800.0],["2023-06-21",8.24,8.24,6.93,7.17,177000.0],["2023-06-22",7.18,7.916,7.0,7.69,161100.0],["2023-06-23",7.56,8.88,7.495,8.75,191200.0],["2023-06-26",8.75,8.99,7.54,7.74,179800.0],["2023-06-27",7.74,7.79,6.7,6.84,177600.0],["2023-06-28",6.9,6.94,6.54,6.68,155900.0],["2023-06-29",6.6,7.04,6.05,6.91,249500.0],["2023-06-30",7.03,7.04,6.35,6.96,625200.0],["2023-07-03",6.66,6.72,5.28,5.67,236300.0],["2023-07-05",5.85,5.9,5.29,5.33,318700.0],["2023-07-06",5.29,5.29,4.89,5.16,100200.0],["2023-07-07",5.22,5.43,5.02,5.17,108900.0],["2023-07-10",5.22,5.64,5.1,5.64,121100.0],["2023-07-11",5.68,5.68,5.44,5.48,106100.0],["2023-07-12",5.51,5.65,5.44,5.49,103000.0],["2023-07-13",5.48,6.097,5.39,5.81,200600.0],["2023-07-14",5.78,6.38,5.56,6.02,191400.0],["2023-07-17",5.99,6.24,5.99,6.06,180300.0],["2023-07-18",6.02,6.25,5.78,5.88,192600.0],["2023-07-19",5.95,5.95,5.2,5.49,232100.0],["2023-07-20",5.4,5.4,5.0,5.185,196100.0],["2023-07-21",5.13,5.3,4.85,5.19,244600.0],["2023-07-24",5.22,5.46,4.9,4.94,339700.0],["2023-07-25",4.92,5.138,4.741,4.95,307900.0],["2023-07-26",4.95,5.275,4.85,4.99,315900.0],["2023-07-27",4.99,5.08,4.7,4.82,307900.0],["2023-07-28",4.89,5.25,4.609,5.2,395700.0],["2023-07-31",5.08,5.56,5.04,5.46,310800.0],["2023-08-01",5.42,5.55,5.14,5.24,293800.0],["2023-08-02",5.16,5.16,4.75,4.88,301800.0],["2023-08-03",4.83,4.83,4.34,4.55,277200.0],["2023-08-04",4.55,4.95,4.55,4.87,301800.0],["2023-08-07",4.93,4.93,4.2,4.26,312700.0],["2023-08-08",4.26,4.5,3.818,4.32,362000.0],["2023-08-09",4.24,4.3,3.805,3.91,277800.0],["2023-08-10",3.93,4.26,3.93,4.13,274800.0],["2023-08-11",4.07,4.08,3.7,4.0,325800.0],["2023-08-14",4.0,4.15,3.81,4.03,247500.0],["2023-08-15",4.02,4.81,3.9,4.42,307800.0],["2023-08-16",4.33,4.62,4.21,4.42,270100.0],["2023-08-17",4.38,4.45,4.0,4.03,263100.0],["2023-08-18",4.01,4.14,3.91,4.05,228200.0],["2023-08-21",4.09,4.34,3.96,4.28,225400.0],["2023-08-22",4.28,4.5,4.28,4.38,261000.0],["2023-08-23",4.4,4.4,3.98,4.0,217100.0],["2023-08-24",4.0,4.19,3.934,4.11,257600.0],["2023-08-25",4.14,4.2,3.98,4.11,253400.0],["2023-08-28",4.16,4.72,4.048,4.63,249100.0],["2023-08-29",4.57,4.85,4.35,4.74,319500.0],["2023-08-30",4.74,4.74,4.222,4.31,306000.0],["2023-08-31",4.31,4.4,4.19,4.3,250100.0],["2023-09-01",4.32,4.4,3.98,4.02,269900.0],["2023-09-05",3.97,4.15,3.8,4.08,302300.0],["2023-09-06",3.85,4.05,3.8,4.04,331100.0],["2023-09-07",4.0,4.0,3.77,3.92,319300.0],["2023-09-08",3.93,3.93,3.642,3.68,289600.0],["2023-09-11",3.68,3.68,3.25,3.3,300000.0],["2023-09-12",3.29,3.35,3.03,3.05,308400.0],["2023-09-13",3.06,3.79,3.06,3.68,423700.0],["2023-09-14",3.67,3.89,3.44,3.5,314500.0],["2023-09-15",3.48,3.59,3.21,3.49,573600.0],["2023-09-18",3.49,3.64,3.1,3.41,758600.0],["2023-09-19",3.39,3.59,3.18,3.5,401300.0],["2023-09-20",3.43,3.53,3.25,3.41,368800.0],["2023-09-21",3.33,3.52,3.3,3.5,530300.0],["2023-09-22",3.5,3.5,3.315,3.4,365400.0],["2023-09-25",3.36,3.49,3.282,3.41,617500.0],["2023-09-26",3.41,3.43,3.21,3.24,707000.0],["2023-09-27",3.25,3.38,3.101,3.37,728000.0],["2023-09-28",3.38,3.38,3.17,3.32,645000.0],["2023-09-29",3.34,3.47,3.073,3.1,655300.0],["2023-10-02",3.13,3.45,3.13,3.43,779300.0],["2023-10-03",3.45,3.74,3.235,3.63,998700.0],["2023-10-04",3.6,3.78,3.39,3.74,704100.0],["2023-10-05",3.59,3.665,3.259,3.3,941900.0],["2023-10-06",3.23,3.422,3.15,3.24,699800.0],["2023-10-09",3.25,3.76,3.23,3.65,707100.0],["2023-10-10",3.61,3.99,3.55,3.94,624500.0],["2023-10-11",4.01,4.01,3.695,3.84,440000.0],["2023-10-12",3.81,4.25,3.7,3.97,572900.0],["2023-10-13",3.9,3.98,3.52,3.83,644900.0],["2023-10-16",3.84,3.96,3.541,3.81,653500.0],["2023-10-17",3.79,4.1,3.54,4.04,550000.0],["2023-10-18",3.99,3.99,3.63,3.925,568100.0],["2023-10-19",3.92,3.96,3.62,3.77,586600.0],["2023-10-20",3.74,3.88,3.45,3.64,610300.0],["2023-10-23",3.61,4.02,3.51,4.0,586200.0],["2023-10-24",4.04,4.13,3.88,4.04,443600.0],["2023-10-25",4.04,4.07,3.72,3.9,474500.0],["2023-10-26",4.01,4.09,3.89,4.02,519600.0],["2023-10-27",4.0,4.497,3.95,4.0,494400.0],["2023-10-30",4.0,4.25,3.89,3.99,512000.0],["2023-10-31",4.01,4.04,3.6,3.95,678000.0],["2023-11-01",3.94,4.05,3.532,3.82,548400.0],["2023-11-02",3.85,4.25,3.7,4.21,678900.0],["2023-11-03",4.24,4.6,4.17,4.51,524400.0],["2023-11-06",4.49,4.679,4.28,4.57,392500.0],["2023-11-07",4.56,4.56,4.02,4.08,523600.0],["2023-11-08",4.07,4.22,3.8,4.05,609500.0],["2023-11-09",3.94,4.07,3.75,3.75,621600.0],["2023-11-10",3.81,3.949,3.37,3.91,610500.0],["2023-11-13",3.65,3.81,3.3,3.32,729100.0],["2023-11-14",3.32,3.449,3.22,3.35,639100.0],["2023-11-15",3.35,3.37,3.12,3.25,729700.0],["2023-11-16",3.25,3.326,3.111,3.2,672700.0],["2023-11-17",3.16,3.22,2.89,2.92,255500.0],["2023-11-20",3.0,3.1,2.947,3.06,768300.0],["2023-11-21",3.06,3.09,2.92,3.02,532100.0],["2023-11-22",3.06,3.2,3.002,3.05,698500.0],["2023-11-24",3.05,3.12,3.04,3.1,33800.0],["2023-11-27",3.04,3.34,2.98,3.12,676300.0],["2023-11-28",3.12,3.13,2.95,3.01,438600.0],["2023-11-29",3.03,3.041,2.91,2.94,168300.0],["2023-11-30",2.94,2.945,2.623,2.64,149500.0],["2023-12-01",2.68,2.74,2.43,2.69,163000.0],["2023-12-04",2.72,2.75,2.515,2.55,132200.0],["2023-12-05",2.8,2.8,2.61,2.62,119500.0],["2023-12-06",2.62,2.62,2.48,2.5,83500.0],["2023-12-07",2.52,2.55,2.38,2.51,150900.0],["2023-12-08",2.53,2.56,2.364,2.41,82300.0],["2023-12-11",2.41,2.5,2.41,2.47,28800.0],["2023-12-12",2.45,2.5,2.34,2.37,58900.0],["2023-12-13",2.39,2.45,2.23,2.43,116800.0],["2023-12-14",2.45,2.49,2.2,2.26,393300.0],["2023-12-15",2.26,2.359,2.0,2.0,397300.0],["2023-12-18",2.11,2.22,2.04,2.13,293000.0],["2023-12-19",2.18,2.2,2.1,2.1,179900.0],["2023-12-20",2.13,3.0,2.118,2.6,961500.0],["2023-12-21",2.6,2.84,2.471,2.57,230500.0],["2023-12-22",2.57,2.75,2.5,2.62,98000.0],["2023-12-26",2.62,2.77,2.62,2.69,61100.0],["2023-12-27",2.72,2.77,2.57,2.6,175800.0],["2023-12-28",2.62,2.94,2.6,2.89,199800.0],["2023-12-29",2.8,3.44,2.8,3.16,724600.0],["2024-01-02",3.1,3.1,2.76,2.78,184000.0],["2024-01-03",2.7,2.937,2.65,2.81,82400.0],["2024-01-04",2.74,2.77,2.66,2.7,70100.0],["2024-01-05",2.65,2.75,2.65,2.67,73100.0],["2024-01-08",2.61,2.68,2.61,2.64,18500.0],["2024-01-09",2.62,2.735,2.61,2.63,120500.0],["2024-01-10",2.6,2.64,2.32,2.54,226400.0],["2024-01-11",2.54,2.54,2.4,2.48,163600.0],["2024-01-12",2.49,2.565,2.331,2.53,188000.0],["2024-01-16",2.5,2.55,2.24,2.3,100300.0],["2024-01-17",2.31,2.38,2.2,2.21,96900.0],["2024-01-18",2.35,2.36,2.165,2.35,35300.0],["2024-01-19",2.35,2.45,2.21,2.41,42300.0],["2024-01-22",2.45,2.45,2.24,2.35,27500.0],["2024-01-23",2.36,2.42,2.33,2.39,37800.0],["2024-01-24",2.44,2.44,2.35,2.37,27500.0],["2024-01-25",2.38,2.4,2.31,2.34,6900.0],["2024-01-26",2.33,2.45,2.22,2.45,68800.0],["2024-01-29",2.45,2.618,2.39,2.55,79200.0],["2024-01-30",2.53,2.53,2.42,2.455,10000.0],["2024-01-31",2.411,2.65,2.411,2.57,68000.0],["2024-02-01",2.575,2.6,2.51,2.6,14500.0],["2024-02-02",2.56,2.96,2.56,2.76,102200.0],["2024-02-05",2.7,2.71,2.6,2.64,24800.0],["2024-02-06",2.62,2.71,2.55,2.71,50900.0],["2024-02-07",2.68,2.8,2.66,2.75,46900.0],["2024-02-08",2.72,2.93,2.68,2.71,62400.0],["2024-02-09",2.7,2.85,2.67,2.78,49100.0],["2024-02-12",2.7,2.87,2.7,2.79,75200.0],["2024-02-13",2.7,2.89,2.7,2.77,24600.0],["2024-02-14",2.78,3.0,2.75,3.0,65500.0],["2024-02-15",2.83,3.06,2.73,3.04,34900.0],["2024-02-16",3.0,3.09,2.93,3.04,65900.0],["2024-02-20",2.7,2.9,2.65,2.84,78700.0],["2024-02-21",2.7,2.7,2.58,2.61,48600.0],["2024-02-22",2.58,2.68,2.551,2.59,20800.0],["2024-02-23",2.58,2.805,2.49,2.74,212100.0],["2024-02-26",2.7,2.95,2.62,2.82,206000.0],["2024-02-27",2.7,2.84,2.66,2.75,196200.0],["2024-02-28",2.7,2.75,2.62,2.68,234700.0],["2024-02-29",2.7,2.8,2.63,2.76,150000.0],["2024-03-01",2.63,2.63,2.535,2.57,77300.0],["2024-03-04",2.42,2.45,2.222,2.39,43500.0],["2024-03-05",2.33,2.33,2.03,2.04,135900.0],["2024-03-06",2.08,2.15,2.0,2.01,124100.0],["2024-03-07",2.01,2.078,1.9,1.94,89700.0],["2024-03-08",1.98,2.05,1.935,1.99,75700.0],["2024-03-11",2.02,2.02,1.97,1.99,52800.0],["2024-03-12",2.03,2.16,1.99,2.1,206100.0],["2024-03-13",2.05,2.09,1.96,1.96,100500.0],["2024-03-14",2.0,2.0,1.92,1.92,35900.0],["2024-03-15",2.02,2.02,1.91,1.98,55400.0],["2024-03-18",1.98,2.0,1.95,1.99,54000.0],["2024-03-19",1.995,2.05,1.995,2.04,19500.0],["2024-03-20",2.03,2.098,2.0,2.05,49700.0],["2024-03-21",2.05,2.1,2.0,2.02,52400.0],["2024-03-22",2.01,2.015,1.96,1.96,19400.0],["2024-03-25",1.94,2.0,1.94,2.0,247100.0],["2024-03-26",1.986,1.99,1.92,1.92,313300.0],["2024-03-27",1.96,1.96,1.87,1.95,292200.0],["2024-03-28",1.93,1.99,1.882,1.96,257700.0],["2024-04-01",1.8,1.98,1.8,1.98,46100.0],["2024-04-02",1.99,1.99,1.94,1.95,5800.0],["2024-04-03",1.95,2.02,1.91,1.94,20200.0],["2024-04-04",1.99,2.1,1.9,1.98,108200.0],["2024-04-05",2.059,2.059,1.8,1.9,19900.0],["2024-04-08",1.9,1.95,1.85,1.95,26700.0],["2024-04-09",1.945,1.95,1.87,1.87,39600.0],["2024-04-10",1.85,2.03,1.81,1.84,62900.0],["2024-04-11",1.93,1.93,1.75,1.76,31300.0],["2024-04-12",1.78,1.888,1.65,1.65,30200.0],["2024-04-15",1.65,1.9,1.65,1.68,17000.0],["2024-04-16",1.7,1.7,1.48,1.58,74900.0],["2024-04-17",1.57,1.665,1.546,1.6,10200.0],["2024-04-18",1.61,1.65,1.61,1.65,20500.0],["2024-04-19",1.72,1.72,1.51,1.56,46900.0],["2024-04-22",1.59,1.59,1.56,1.59,5700.0],["2024-04-23",1.57,1.58,1.53,1.55,13000.0],["2024-04-24",1.55,1.55,1.53,1.53,6600.0],["2024-04-25",1.694,1.694,1.56,1.6,6200.0],["2024-04-26",1.58,1.7,1.535,1.64,45400.0],["2024-04-29",1.633,1.7,1.6,1.67,22900.0],["2024-04-30",1.69,1.69,1.62,1.64,7800.0],["2024-05-01",1.6,1.64,1.59,1.63,22200.0],["2024-05-02",1.65,1.7,1.63,1.65,30400.0],["2024-05-03",1.66,1.66,1.55,1.66,6300.0],["2024-05-06",1.69,1.7,1.61,1.67,65500.0],["2024-05-07",1.699,1.75,1.61,1.63,86600.0],["2024-05-08",1.6,1.63,1.57,1.57,5900.0],["2024-05-09",1.57,1.6,1.55,1.55,12400.0],["2024-05-10",1.549,1.62,1.54,1.61,20200.0],["2024-05-13",1.6,1.68,1.591,1.68,20000.0],["2024-05-14",1.66,1.7,1.65,1.65,35400.0],["2024-05-15",1.7,1.7,1.65,1.66,18800.0],["2024-05-16",1.65,1.695,1.55,1.61,21000.0],["2024-05-17",1.64,1.69,1.48,1.48,48800.0],["2024-05-20",1.57,1.57,1.27,1.31,177700.0],["2024-05-21",1.34,1.348,1.2,1.26,72300.0],["2024-05-22",1.26,1.26,1.12,1.15,102000.0],["2024-05-23",1.15,1.25,1.14,1.23,195700.0],["2024-05-24",1.22,1.25,1.1,1.15,257600.0],["2024-05-28",1.14,1.25,1.11,1.16,73900.0],["2024-05-29",1.13,1.18,1.1,1.15,538400.0],["2024-05-30",1.17,1.2,1.07,1.09,443700.0],["2024-05-31",1.111,1.3,1.09,1.2,397300.0],["2024-06-03",1.19,1.29,1.16,1.18,225900.0],["2024-06-04",1.2,1.21,1.08,1.1,582700.0],["2024-06-05",1.11,1.11,1.06,1.09,59000.0],["2024-06-06",1.1,1.15,1.07,1.13,159900.0],["2024-06-07",1.17,1.17,1.05,1.08,56500.0],["2024-06-10",1.05,1.1,0.981,0.981,611400.0],["2024-06-11",0.97,1.02,0.962,1.0,262400.0],["2024-06-12",1.02,1.03,0.98,1.0,216800.0],["2024-06-13",1.03,1.08,1.0,1.08,224500.0],["2024-06-14",1.1,1.25,1.08,1.18,211100.0],["2024-06-17",1.17,1.38,1.17,1.31,249900.0],["2024-06-18",1.33,1.372,1.235,1.31,207400.0],["2024-06-20",1.35,1.4,1.32,1.4,217700.0],["2024-06-21",1.39,1.56,1.3,1.37,592300.0],["2024-06-24",1.41,1.55,1.38,1.51,204100.0],["2024-06-25",1.49,1.71,1.484,1.66,212600.0],["2024-06-26",1.66,2.32,1.66,1.96,728800.0],["2024-06-27",1.93,2.38,1.89,2.32,617100.0],["2024-06-28",2.41,2.48,2.0,2.06,518400.0],["2024-07-01",2.13,2.14,1.81,1.94,208800.0],["2024-07-02",1.92,2.0,1.82,1.95,238800.0],["2024-07-03",1.94,1.96,1.861,1.93,106100.0],["2024-07-05",1.95,1.985,1.88,1.94,205600.0],["2024-07-08",1.87,1.97,1.74,1.77,235800.0],["2024-07-09",1.76,1.83,1.76,1.78,203000.0],["2024-07-10",1.78,1.83,1.65,1.75,212800.0],["2024-07-11",1.75,1.77,1.71,1.76,201800.0],["2024-07-12",1.74,1.85,1.66,1.72,203700.0],["2024-07-15",1.7,1.81,1.7,1.77,204700.0],["2024-07-16",1.768,1.773,1.71,1.74,202300.0],["2024-07-17",1.72,1.84,1.72,1.8,204300.0],["2024-07-18",1.82,1.82,1.682,1.7,202800.0],["2024-07-19",1.67,1.71,1.46,1.65,206400.0],["2024-07-22",1.63,1.68,1.55,1.66,204200.0],["2024-07-23",1.64,1.68,1.6,1.66,204800.0],["2024-07-24",1.66,1.7,1.635,1.69,158700.0],["2024-07-25",1.65,1.65,1.6,1.63,52400.0],["2024-07-26",1.619,1.66,1.6,1.63,56000.0],["2024-07-29",1.61,1.7,1.61,1.7,52500.0],["2024-07-30",1.665,1.666,1.6,1.62,52800.0],["2024-07-31",1.63,1.649,1.56,1.6,56600.0],["2024-08-01",1.64,1.65,1.56,1.62,53200.0],["2024-08-02",1.62,1.68,1.54,1.64,52100.0],["2024-08-05",1.62,1.65,1.56,1.57,56000.0],["2024-08-06",1.58,1.7,1.58,1.7,54600.0],["2024-08-07",1.77,1.77,1.57,1.575,58500.0],["2024-08-08",1.56,1.65,1.531,1.61,112700.0],["2024-08-09",1.61,1.65,1.61,1.65,53300.0],["2024-08-12",1.68,1.68,1.615,1.63,56500.0],["2024-08-13",1.665,1.7,1.66,1.7,56100.0],["2024-08-14",1.68,1.68,1.53,1.53,62700.0],["2024-08-15",1.6,1.738,1.6,1.7,203800.0],["2024-08-16",1.73,1.83,1.715,1.77,66900.0],["2024-08-19",1.81,1.81,1.69,1.77,57900.0],["2024-08-20",1.74,1.75,1.72,1.72,51400.0],["2024-08-21",1.668,1.74,1.66,1.72,54200.0],["2024-08-22",1.7,1.7,1.65,1.66,53600.0],["2024-08-23",1.66,1.68,1.66,1.66,53800.0],["2024-08-26",1.68,1.77,1.67,1.77,73600.0],["2024-08-27",1.75,1.8,1.71,1.75,56300.0],["2024-08-28",1.625,1.83,1.625,1.73,76300.0],["2024-08-29",1.84,1.9,1.78,1.78,46000.0],["2024-08-30",1.78,1.85,1.78,1.8,77000.0],["2024-09-03",1.84,1.85,1.53,1.62,59800.0],["2024-09-04",1.74,1.75,1.685,1.74,4100.0],["2024-09-05",1.79,1.79,1.71,1.74,16300.0],["2024-09-06",1.75,1.8,1.675,1.72,20800.0],["2024-09-09",1.672,1.8,1.67,1.77,11000.0],["2024-09-10",1.79,1.8,1.77,1.8,7800.0],["2024-09-11",1.76,1.789,1.73,1.74,3800.0],["2024-09-12",1.72,1.79,1.62,1.65,18600.0],["2024-09-13",1.664,1.78,1.664,1.75,40800.0],["2024-09-16",1.85,1.85,1.75,1.78,17500.0],["2024-09-17",1.82,1.825,1.72,1.74,38800.0],["2024-09-18",1.775,1.8,1.75,1.77,87300.0],["2024-09-19",1.78,1.8,1.751,1.77,22500.0],["2024-09-20",1.79,2.1,1.75,2.01,423400.0],["2024-09-23",1.94,1.97,1.72,1.72,52900.0],["2024-09-24",1.825,1.92,1.73,1.73,58000.0],["2024-09-25",1.72,1.838,1.72,1.81,32000.0],["2024-09-26",1.845,1.98,1.82,1.93,80900.0],["2024-09-27",1.93,2.035,1.9,1.91,110200.0],["2024-09-30",1.93,1.97,1.85,1.91,86900.0],["2024-10-01",1.9,1.98,1.88,1.94,29600.0],["2024-10-02",1.96,1.96,1.8,1.96,66900.0],["2024-10-03",1.94,1.96,1.86,1.89,30200.0],["2024-10-04",1.889,1.92,1.847,1.89,23000.0],["2024-10-07",1.94,1.945,1.91,1.93,46500.0],["2024-10-08",1.91,1.94,1.873,1.93,15300.0],["2024-10-09",1.88,1.9,1.84,1.84,15700.0],["2024-10-10",1.916,1.916,1.85,1.87,3500.0],["2024-10-11",1.84,1.87,1.75,1.83,44400.0],["2024-10-14",1.81,1.81,1.73,1.77,45200.0],["2024-10-15",1.734,1.77,1.734,1.74,4200.0],["2024-10-16",1.76,1.79,1.74,1.78,3600.0],["2024-10-17",1.78,1.8,1.744,1.78,12000.0],["2024-10-18",1.8,1.849,1.782,1.84,33600.0],["2024-10-21",1.85,1.85,1.82,1.85,11300.0],["2024-10-22",1.852,1.87,1.85,1.867,35500.0],["2024-10-23",1.84,1.85,1.71,1.743,70700.0],["2024-10-24",1.81,1.81,1.78,1.79,7300.0],["2024-10-25",1.79,1.8,1.77,1.8,17700.0],["2024-10-28",1.787,1.84,1.75,1.82,24000.0],["2024-10-29",1.85,1.85,1.83,1.85,7400.0],["2024-10-30",1.851,1.857,1.8,1.8,11300.0],["2024-10-31",1.78,1.83,1.78,1.81,7300.0],["2024-11-01",1.78,1.85,1.76,1.766,19200.0],["2024-11-04",1.76,1.85,1.75,1.82,23800.0],["2024-11-05",1.81,1.87,1.795,1.87,58600.0],["2024-11-06",1.85,1.875,1.72,1.83,52100.0],["2024-11-07",1.86,1.879,1.81,1.84,13700.0],["2024-11-08",1.89,1.89,1.82,1.84,17400.0],["2024-11-11",1.84,1.84,1.76,1.8,11900.0],["2024-11-12",1.82,1.82,1.779,1.79,13200.0],["2024-11-13",1.78,1.78,1.76,1.76,6300.0],["2024-11-14",1.74,1.81,1.72,1.74,19200.0],["2024-11-15",1.72,1.775,1.71,1.72,14400.0],["2024-11-18",1.7,1.7,1.6,1.6,30500.0],["2024-11-19",1.61,1.65,1.43,1.48,28100.0],["2024-11-20",1.53,1.66,1.505,1.64,22100.0],["2024-11-21",1.633,1.67,1.63,1.65,23000.0],["2024-11-22",1.683,1.7,1.484,1.61,8500.0],["2024-11-25",1.61,1.8,1.607,1.8,56300.0],["2024-11-26",1.84,1.91,1.77,1.88,172800.0],["2024-11-27",1.88,1.92,1.8,1.86,332300.0],["2024-11-29",1.92,2.01,1.865,2.0,340900.0],["2024-12-02",2.0,2.0,1.885,1.89,429500.0],["2024-12-03",1.92,1.93,1.822,1.9,560000.0],["2024-12-04",1.93,2.15,1.93,2.01,569300.0],["2024-12-05",1.99,2.04,1.92,1.93,235800.0],["2024-12-06",1.97,1.98,1.89,1.91,444400.0],["2024-12-09",1.92,1.995,1.905,1.97,571200.0],["2024-12-10",1.94,2.03,1.91,1.95,318800.0],["2024-12-11",1.99,2.005,1.93,1.98,827500.0],["2024-12-12",2.0,2.0,1.95,1.97,764200.0],["2024-12-13",1.96,2.015,1.95,1.98,618300.0],["2024-12-16",1.99,2.0,1.93,1.94,521900.0],["2024-12-17",1.88,1.89,1.79,1.82,398700.0],["2024-12-18",1.77,1.82,1.69,1.78,642800.0],["2024-12-19",1.72,1.73,1.67,1.71,213900.0],["2024-12-20",1.66,2.23,1.66,1.93,2267000.0],["2024-12-23",1.96,2.12,1.95,2.02,1658700.0],["2024-12-24",2.01,2.055,1.9,1.95,990000.0],["2024-12-26",1.96,1.97,1.815,1.83,546700.0],["2024-12-27",1.99,2.02,1.86,1.89,1449500.0],["2024-12-30",1.91,2.0,1.83,1.96,1107900.0],["2024-12-31",2.0,2.145,2.0,2.11,3524700.0],["2025-01-02",2.1,2.11,1.99,2.02,2325900.0],["2025-01-03",2.05,2.1,2.0,2.03,1766400.0],["2025-01-06",2.03,2.089,2.005,2.02,1483800.0],["2025-01-07",2.06,2.06,2.0,2.02,946900.0],["2025-01-08",2.01,2.055,2.0,2.02,945700.0],["2025-01-10",2.02,2.25,2.005,2.19,4238700.0],["2025-01-13",2.16,2.24,2.12,2.15,2438100.0],["2025-01-14",2.15,2.171,2.0,2.01,3158400.0],["2025-01-15",2.06,2.11,1.92,1.93,1841800.0],["2025-01-16",1.91,1.95,1.782,1.9,513000.0],["2025-01-17",1.93,1.97,1.85,1.91,395700.0],["2025-01-21",1.9,1.91,1.81,1.84,607400.0],["2025-01-22",1.86,1.86,1.73,1.75,395500.0],["2025-01-23",1.8,1.87,1.745,1.82,494300.0],["2025-01-24",1.82,1.92,1.8,1.82,677500.0],["2025-01-27",1.82,1.82,1.63,1.75,948000.0],["2025-01-28",1.73,1.78,1.7,1.76,277200.0],["2025-01-29",1.75,1.77,1.65,1.68,520400.0],["2025-01-30",1.71,1.76,1.7,1.73,160900.0],["2025-01-31",1.75,1.79,1.59,1.61,364300.0],["2025-02-03",1.66,1.71,1.6,1.61,552700.0],["2025-02-04",1.6,1.69,1.6,1.67,458200.0],["2025-02-05",1.7,1.72,1.585,1.62,376900.0],["2025-02-06",1.65,1.685,1.59,1.68,420400.0],["2025-02-07",1.66,1.75,1.66,1.73,524800.0],["2025-02-10",1.89,1.97,1.81,1.91,1794100.0],["2025-02-11",1.96,2.11,1.92,2.09,3612900.0],["2025-02-12",2.05,2.07,1.925,1.94,3042800.0],["2025-02-13",2.01,2.12,1.99,2.06,3433900.0],["2025-02-14",2.12,2.2,2.08,2.16,2403000.0],["2025-02-18",2.19,2.22,2.02,2.05,1977600.0],["2025-02-19",2.09,2.1,1.95,2.0,2018200.0],["2025-02-20",2.0,2.055,1.91,1.95,2541100.0],["2025-02-21",2.0,2.108,2.0,2.04,3893200.0],["2025-02-24",2.09,2.115,2.015,2.05,2405900.0],["2025-02-25",2.05,2.24,2.03,2.15,3668600.0],["2025-02-26",2.16,2.35,2.15,2.33,5603700.0],["2025-02-27",2.39,2.49,2.3,2.39,6001800.0],["2025-02-28",2.5,2.5,2.06,2.16,3422800.0],["2025-03-03",2.21,2.3,2.08,2.18,2088900.0],["2025-03-04",2.15,2.33,2.06,2.33,5159100.0],["2025-03-05",2.3,2.45,2.3,2.41,3036600.0],["2025-03-06",2.87,2.98,2.56,2.73,5828800.0],["2025-03-07",2.8,2.9,2.71,2.8,3104900.0],["2025-03-10",2.82,2.87,2.64,2.67,2617600.0],["2025-03-11",2.85,2.85,2.35,2.49,4030400.0],["2025-03-12",2.43,3.25,2.43,3.25,8467400.0],["2025-03-13",3.1,3.15,2.71,2.83,3668800.0],["2025-03-14",2.8,2.895,2.7,2.71,3313200.0],["2025-03-17",2.9,2.939,2.61,2.64,4099500.0],["2025-03-18",2.65,2.73,2.46,2.62,4183100.0],["2025-03-19",2.6,2.63,2.48,2.6,4469700.0],["2025-03-20",2.58,2.855,2.55,2.71,5719300.0],["2025-03-21",2.63,2.725,2.5,2.66,4969300.0],["2025-03-24",2.76,2.99,2.71,2.75,4020100.0],["2025-03-25",2.82,3.07,2.76,2.87,7142200.0],["2025-03-26",2.83,2.94,2.33,2.42,5545500.0],["2025-03-27",2.43,2.52,2.26,2.26,2076400.0],["2025-03-28",1.74,1.75,1.26,1.5,37332200.0],["2025-03-31",1.44,1.495,1.21,1.26,8013400.0],["2025-04-01",1.36,1.385,1.21,1.24,13009300.0],["2025-04-02",1.22,1.27,1.1,1.125,8699700.0],["2025-04-03",1.19,1.205,1.02,1.09,8100800.0],["2025-04-04",1.08,1.15,1.015,1.04,3905800.0],["2025-04-07",1.0,1.04,0.94,1.0,6896900.0],["2025-04-08",1.14,1.2,0.96,0.992,8473200.0],["2025-04-09",0.96,1.05,0.88,0.89,8812300.0],["2025-04-10",0.89,0.921,0.771,0.823,3203100.0],["2025-04-11",0.81,0.97,0.758,0.95,10116500.0],["2025-04-14",0.92,1.12,0.85,1.08,21767400.0],["2025-04-15",1.07,1.08,0.915,0.915,23060500.0],["2025-04-16",0.898,1.0,0.895,0.948,18266700.0],["2025-04-17",0.93,0.98,0.9,0.904,3651700.0],["2025-04-21",0.883,0.92,0.84,0.845,2738200.0],["2025-04-22",0.846,1.12,0.846,1.06,8737400.0],["2025-04-23",1.0,1.21,1.0,1.1,8654100.0],["2025-04-24",1.14,1.18,1.09,1.09,1516500.0],["2025-04-25",1.09,1.15,1.08,1.12,952000.0],["2025-04-28",1.15,1.2,1.11,1.19,1131300.0],["2025-04-29",1.23,1.315,1.15,1.2,4555000.0],["2025-04-30",1.15,1.415,1.11,1.3,11793500.0],["2025-05-01",1.25,1.43,1.25,1.34,2781500.0],["2025-05-02",1.32,1.48,1.31,1.45,3131600.0],["2025-05-05",1.47,1.48,1.35,1.42,2676300.0],["2025-05-06",1.38,1.545,1.37,1.52,3032300.0],["2025-05-07",1.56,1.67,1.51,1.59,8287000.0],["2025-05-08",1.59,1.605,1.38,1.4,2748100.0],["2025-05-09",1.42,1.7,1.4,1.6,5235600.0],["2025-05-12",1.81,1.85,1.713,1.8,5395900.0],["2025-05-13",1.8,1.84,1.71,1.74,3143400.0],["2025-05-14",1.73,1.78,1.6,1.62,1813400.0],["2025-05-15",1.6,1.6,1.49,1.49,964300.0],["2025-05-16",1.48,1.65,1.48,1.59,2359000.0],["2025-05-19",1.56,1.56,1.49,1.5,1230100.0],["2025-05-20",1.48,1.625,1.42,1.61,7268200.0],["2025-05-21",1.57,1.67,1.55,1.6,2316400.0],["2025-05-22",1.59,1.64,1.56,1.59,2173800.0],["2025-05-23",1.57,1.57,1.49,1.52,1527800.0],["2025-05-27",1.53,1.65,1.51,1.63,1316900.0],["2025-05-28",1.63,1.679,1.58,1.58,821400.0],["2025-05-29",1.6,1.63,1.55,1.58,840700.0],["2025-05-30",1.6,1.6,1.54,1.56,1125000.0],["2025-06-02",1.55,1.62,1.52,1.595,1215800.0],["2025-06-03",1.59,1.64,1.57,1.59,677800.0],["2025-06-04",1.58,1.79,1.58,1.7,2766200.0],["2025-06-05",1.7,1.74,1.565,1.59,1834000.0],["2025-06-06",1.59,1.65,1.59,1.65,605700.0],["2025-06-09",1.65,1.72,1.61,1.72,1201500.0],["2025-06-10",1.73,1.73,1.6,1.62,880300.0],["2025-06-11",1.63,1.69,1.605,1.63,1376100.0],["2025-06-12",1.63,1.64,1.58,1.59,689000.0],["2025-06-13",1.58,1.64,1.57,1.58,684600.0],["2025-06-16",1.62,1.78,1.62,1.76,2585800.0],["2025-06-17",1.72,1.9,1.72,1.9,1893300.0],["2025-06-18",1.9,1.96,1.8,1.82,1441200.0],["2025-06-20",1.84,1.87,1.75,1.75,3945700.0],["2025-06-23",1.758,1.758,1.62,1.68,1429400.0],["2025-06-24",1.7,1.82,1.699,1.81,1020400.0],["2025-06-25",1.96,2.01,1.83,1.92,4911900.0],["2025-06-26",1.96,2.01,1.87,1.95,3505000.0],["2025-06-27",1.93,1.97,1.87,1.94,1901400.0],["2025-06-30",1.97,2.19,1.97,2.05,3065400.0],["2025-07-01",2.14,2.28,2.03,2.17,6061600.0],["2025-07-02",2.31,2.31,2.18,2.2,3547100.0],["2025-07-03",2.41,2.445,2.13,2.16,10687700.0],["2025-07-07",2.17,2.19,2.035,2.11,4873500.0],["2025-07-08",2.14,2.25,2.07,2.24,5542000.0],["2025-07-09",2.19,2.29,2.02,2.08,5430900.0],["2025-07-10",2.05,2.12,2.01,2.08,2323600.0],["2025-07-11",2.23,2.36,2.23,2.25,6079700.0],["2025-07-14",2.29,2.395,2.21,2.24,8355500.0],["2025-07-15",2.25,2.38,2.14,2.17,10987800.0],["2025-07-16",2.29,2.38,2.0,2.08,25635200.0],["2025-07-17",2.09,2.145,1.4,1.44,8618400.0],["2025-07-18",1.43,1.48,1.24,1.3,4841900.0],["2025-07-21",1.32,1.41,1.25,1.26,2882100.0],["2025-07-22",1.23,1.34,1.2,1.33,3362700.0],["2025-07-23",1.34,1.44,1.295,1.34,7584800.0],["2025-07-24",1.32,1.6,1.3,1.57,7472000.0],["2025-07-25",1.5,1.61,1.45,1.6,3078100.0],["2025-07-28",1.62,1.68,1.55,1.59,2613400.0],["2025-07-29",1.57,1.665,1.5,1.63,2577700.0],["2025-07-30",1.62,1.71,1.62,1.7,7177600.0],["2025-07-31",1.69,1.73,1.645,1.69,2403200.0],["2025-08-01",1.64,1.64,1.49,1.605,2381700.0],["2025-08-04",1.59,1.68,1.55,1.62,5348600.0],["2025-08-05",1.63,1.63,1.49,1.55,4592500.0],["2025-08-06",1.56,1.615,1.529,1.53,12508500.0],["2025-08-07",1.52,1.58,1.49,1.57,4189200.0],["2025-08-08",1.55,1.67,1.54,1.55,3452500.0],["2025-08-11",1.54,1.58,1.5,1.53,1096600.0],["2025-08-12",1.52,1.6,1.52,1.57,1018200.0],["2025-08-13",1.53,1.65,1.53,1.65,2058700.0],["2025-08-14",1.635,1.65,1.535,1.59,1367400.0],["2025-08-15",1.59,1.71,1.56,1.7,1551800.0],["2025-08-18",1.72,1.74,1.63,1.65,927200.0],["2025-08-19",1.63,1.675,1.575,1.6,2533600.0],["2025-08-20",1.58,1.65,1.58,1.62,3007300.0],["2025-08-21",1.61,1.68,1.61,1.65,1933100.0],["2025-08-22",1.65,1.75,1.65,1.67,4011100.0],["2025-08-25",1.66,1.72,1.65,1.69,1618100.0],["2025-08-26",1.5,1.631,1.33,1.52,14202800.0],["2025-08-27",1.51,1.63,1.505,1.6,4919100.0],["2025-08-28",1.61,1.617,1.539,1.58,2887100.0],["2025-08-29",1.6,1.675,1.59,1.62,1788200.0],["2025-09-02",1.58,1.63,1.55,1.61,1793300.0],["2025-09-03",1.63,1.63,1.55,1.55,2907900.0],["2025-09-04",1.54,1.564,1.5,1.53,1228000.0],["2025-09-05",1.52,1.615,1.52,1.54,1131000.0],["2025-09-08",1.53,1.6,1.524,1.58,1080300.0],["2025-09-09",1.6,1.67,1.58,1.62,1556900.0],["2025-09-10",1.63,1.72,1.61,1.72,1774200.0],["2025-09-11",1.74,1.785,1.691,1.75,1026300.0],["2025-09-12",1.76,1.795,1.71,1.75,1301300.0],["2025-09-15",1.75,1.82,1.705,1.82,621400.0],["2025-09-16",1.84,2.07,1.805,2.05,2295500.0],["2025-09-17",2.05,2.17,2.031,2.16,2018800.0],["2025-09-18",2.18,2.18,2.085,2.12,1451100.0],["2025-09-19",2.11,2.22,2.05,2.21,3021600.0],["2025-09-22",2.16,2.2,2.055,2.08,995200.0],["2025-09-23",2.09,2.14,2.04,2.09,1305000.0],["2025-09-24",2.08,2.2,2.06,2.11,3053200.0],["2025-09-25",2.09,2.13,2.058,2.13,1025800.0],["2025-09-26",2.1,2.155,2.06,2.08,710000.0],["2025-09-29",2.11,2.13,2.03,2.12,917100.0],["2025-09-30",2.11,2.12,1.894,2.01,936000.0],["2025-10-01",1.97,2.08,1.93,2.08,1465700.0],["2025-10-02",2.12,2.2,2.01,2.19,692800.0],["2025-10-03",2.23,2.355,2.131,2.28,1452500.0],["2025-10-06",2.31,2.31,2.23,2.27,973000.0],["2025-10-07",2.28,2.31,2.1,2.11,585700.0],["2025-10-08",2.08,2.345,2.08,2.33,1942300.0],["2025-10-09",2.32,2.37,2.251,2.29,874300.0],["2025-10-10",2.32,2.325,2.01,2.04,1121100.0],["2025-10-13",2.1,2.16,2.08,2.09,649600.0],["2025-10-14",2.04,2.26,1.98,2.26,4135200.0],["2025-10-15",2.26,2.28,2.1,2.15,5517400.0],["2025-10-16",2.16,2.285,2.1,2.26,3900900.0],["2025-10-17",2.3,2.325,2.1,2.21,1471300.0],["2025-10-20",2.18,2.28,2.14,2.21,3809700.0],["2025-10-21",2.22,2.39,2.18,2.37,1264400.0],["2025-10-22",2.37,2.4,2.2,2.39,8586400.0],["2025-10-23",2.4,2.48,2.28,2.32,4395500.0],["2025-10-24",2.35,2.4,2.25,2.28,7130600.0],["2025-10-27",2.32,2.41,2.315,2.36,1614400.0],["2025-10-28",2.34,2.4,2.34,2.35,1995300.0],["2025-10-29",2.36,2.4,2.29,2.35,1699200.0],["2025-10-30",2.32,2.445,2.28,2.38,9269700.0],["2025-10-31",2.33,2.51,2.29,2.5,7565400.0],["2025-11-03",2.6,2.7,2.16,2.48,11916800.0],["2025-11-04",2.42,2.55,2.0,2.22,15467600.0],["2025-11-05",2.26,2.43,2.16,2.39,17011500.0],["2025-11-06",2.35,2.65,2.29,2.64,6468700.0],["2025-11-07",2.48,2.64,2.21,2.33,17083200.0],["2025-11-10",2.33,2.5,2.1,2.14,11224200.0],["2025-11-11",2.12,2.19,1.97,2.16,17375800.0],["2025-11-12",2.07,2.37,2.065,2.27,5530100.0],["2025-11-13",2.41,2.47,2.17,2.39,17884300.0],["2025-11-14",2.34,2.34,2.065,2.13,4413000.0],["2025-11-17",2.12,2.12,1.751,1.79,4141800.0],["2025-11-18",1.79,1.84,1.66,1.75,3550100.0],["2025-11-19",1.77,1.86,1.68,1.84,5398400.0],["2025-11-20",1.85,1.925,1.72,1.72,2540300.0],["2025-11-21",1.72,1.769,1.68,1.69,1437700.0],["2025-11-24",1.72,1.826,1.71,1.79,2680500.0],["2025-11-25",1.78,1.82,1.73,1.76,974700.0],["2025-11-26",1.74,1.788,1.71,1.75,2022900.0],["2025-11-28",1.825,1.89,1.81,1.85,4333700.0],["2025-12-01",1.8,1.865,1.755,1.77,3469600.0],["2025-12-02",1.8,1.86,1.755,1.81,4260000.0],["2025-12-03",1.85,2.01,1.85,1.98,3729300.0],["2025-12-04",1.99,2.045,1.925,1.94,6261600.0],["2025-12-05",1.94,2.16,1.94,2.1,10893100.0],["2025-12-08",2.12,2.12,1.89,1.93,3623700.0],["2025-12-09",1.91,1.91,1.77,1.78,1022700.0],["2025-12-10",1.79,1.81,1.75,1.77,990800.0],["2025-12-11",1.77,1.81,1.7,1.7,969500.0],["2025-12-12",1.74,1.76,1.67,1.67,846500.0],["2025-12-15",1.68,1.71,1.595,1.6,1436900.0],["2025-12-16",1.6,1.72,1.6,1.69,1601100.0],["2025-12-17",1.7,1.765,1.685,1.69,859200.0],["2025-12-18",1.71,1.84,1.71,1.8,1746700.0],["2025-12-19",1.8,1.87,1.75,1.8,2963900.0],["2025-12-22",1.8,1.835,1.62,1.65,1313300.0],["2025-12-23",1.7,1.76,1.58,1.65,7374700.0],["2025-12-24",1.7,1.79,1.63,1.68,14012500.0],["2025-12-26",1.68,1.715,1.51,1.55,6992100.0],["2025-12-29",1.57,1.58,1.475,1.565,6120000.0],["2025-12-30",1.54,1.69,1.54,1.65,1433800.0],["2025-12-31",1.63,1.73,1.63,1.72,1183500.0],["2026-01-02",1.72,1.735,1.625,1.64,675300.0],["2026-01-05",1.66,1.745,1.64,1.68,940200.0],["2026-01-06",1.7,1.755,1.655,1.75,1113800.0],["2026-01-07",1.75,1.785,1.7,1.76,1535700.0],["2026-01-08",1.73,1.83,1.71,1.81,1704200.0],["2026-01-09",1.82,1.92,1.79,1.91,2003000.0],["2026-01-12",1.96,1.98,1.785,1.85,5292300.0],["2026-01-13",1.85,1.85,1.75,1.79,2121900.0],["2026-01-14",1.77,1.91,1.74,1.88,4586700.0],["2026-01-15",1.9,1.9,1.82,1.86,4857600.0],["2026-01-16",1.85,1.935,1.831,1.9,6007400.0],["2026-01-20",1.9,2.099,1.85,2.06,6602400.0],["2026-01-21",2.005,2.13,1.98,2.1,6022500.0],["2026-01-22",2.14,2.2,2.07,2.1,7614700.0],["2026-01-23",2.13,2.19,2.05,2.08,6504400.0],["2026-01-26",2.09,2.15,2.01,2.03,7896100.0],["2026-01-27",2.05,2.05,1.87,1.88,3031500.0],["2026-01-28",1.89,1.94,1.86,1.86,3000700.0],["2026-01-29",2.0,2.02,1.865,1.93,6566500.0],["2026-01-30",1.92,1.97,1.8,1.8,1674300.0],["2026-02-02",1.8,1.9,1.78,1.89,839300.0],["2026-02-03",1.88,1.92,1.82,1.85,1026400.0],["2026-02-04",1.85,1.86,1.735,1.79,1124700.0],["2026-02-05",1.77,1.786,1.62,1.67,2576400.0],["2026-02-06",1.69,1.76,1.66,1.67,2064900.0],["2026-02-09",1.68,1.708,1.63,1.68,5346700.0],["2026-02-10",1.68,1.87,1.67,1.86,2712700.0],["2026-02-11",1.86,1.955,1.835,1.93,3114200.0],["2026-02-12",1.985,2.105,1.755,1.77,11883600.0],["2026-02-13",1.77,1.86,1.65,1.65,3350400.0],["2026-02-17",1.65,1.73,1.57,1.67,2573000.0],["2026-02-18",1.69,1.69,1.555,1.56,1738000.0],["2026-02-19",1.57,1.6,1.49,1.56,1832900.0],["2026-02-20",1.55,1.62,1.55,1.57,1541200.0],["2026-02-23",1.58,1.6,1.535,1.54,1295400.0],["2026-02-24",1.55,1.61,1.54,1.55,1633100.0],["2026-02-25",1.54,1.57,1.49,1.51,1498900.0],["2026-02-26",1.52,1.79,1.515,1.78,3443100.0],["2026-02-27",1.76,1.84,1.63,1.68,5120000.0],["2026-03-02",1.65,1.72,1.525,1.54,9642300.0],["2026-03-03",1.52,1.59,1.42,1.56,6136000.0],["2026-03-04",1.54,1.79,1.52,1.76,7656700.0],["2026-03-05",1.72,1.815,1.66,1.79,9145700.0],["2026-03-06",1.75,1.873,1.585,1.775,14059000.0],["2026-03-09",1.79,1.79,1.63,1.63,6303300.0],["2026-03-10",1.65,1.75,1.24,1.37,29005400.0],["2026-03-11",1.43,1.49,1.24,1.26,4006200.0],["2026-03-12",1.28,1.4,1.15,1.15,2945100.0],["2026-03-13",1.19,1.245,1.1,1.12,3216700.0],["2026-03-16",1.16,1.259,1.1,1.21,6077300.0],["2026-03-17",1.21,1.22,1.12,1.18,9413700.0],["2026-03-18",1.15,1.215,1.01,1.04,9682000.0],["2026-03-19",1.1,1.22,1.016,1.05,11067600.0],["2026-03-20",1.02,1.06,0.98,1.0,1210100.0],["2026-03-23",1.06,1.06,0.92,0.935,2773500.0],["2026-03-24",0.92,0.941,0.879,0.882,1531900.0],["2026-03-25",0.9,0.965,0.894,0.918,1008900.0],["2026-03-26",0.9,0.96,0.9,0.921,918600.0],["2026-03-27",0.936,1.0,0.902,0.965,1690500.0],["2026-03-30",0.93,0.999,0.915,0.92,1214100.0],["2026-03-31",0.925,0.99,0.925,0.978,1299000.0],["2026-04-01",0.99,1.1,0.99,1.08,1452700.0],["2026-04-02",1.06,1.098,1.02,1.05,399400.0],["2026-04-06",1.05,1.085,1.025,1.06,404500.0],["2026-04-07",1.07,1.08,1.0,1.0,627400.0],["2026-04-08",1.05,1.15,1.04,1.14,1309500.0],["2026-04-09",1.15,1.19,1.12,1.12,699400.0],["2026-04-10",1.12,1.18,1.1,1.12,771400.0],["2026-04-13",1.12,1.14,1.09,1.09,764400.0],["2026-04-14",1.1,1.165,1.09,1.13,1318700.0],["2026-04-15",1.14,1.212,1.12,1.15,724800.0],["2026-04-16",1.17,1.225,1.15,1.19,2092000.0],["2026-04-17",1.23,1.23,1.175,1.19,670700.0],["2026-04-20",1.19,1.3,1.18,1.29,2370800.0],["2026-04-21",1.29,1.29,1.18,1.2,2178600.0],["2026-04-22",1.21,1.235,1.18,1.2,660200.0],["2026-04-23",1.19,1.22,1.17,1.18,893600.0],["2026-04-24",1.19,1.19,1.11,1.12,583200.0],["2026-04-27",1.14,1.18,1.12,1.15,484300.0],["2026-04-28",1.14,1.15,1.1,1.14,601400.0],["2026-04-29",1.14,1.14,1.07,1.09,652800.0],["2026-04-30",1.09,1.13,1.06,1.07,400800.0],["2026-05-01",1.08,1.11,1.05,1.1,515100.0],["2026-05-04",1.11,1.165,1.08,1.12,673000.0],["2026-05-05",1.13,1.13,1.08,1.11,801200.0],["2026-05-06",1.105,1.205,1.1,1.12,1766500.0],["2026-05-07",1.13,1.26,1.12,1.18,3616100.0],["2026-05-08",1.18,1.195,1.13,1.14,995700.0],["2026-05-11",1.14,1.172,1.08,1.08,1257100.0],["2026-05-12",1.09,1.09,1.05,1.06,663700.0],["2026-05-13",1.07,1.1,1.05,1.08,515300.0],["2026-05-14",1.1,1.18,1.09,1.15,1087500.0],["2026-05-15",1.11,1.15,1.09,1.09,1642500.0],["2026-05-18",1.1,1.115,1.03,1.03,828200.0],["2026-05-19",1.04,1.06,0.93,0.96,1797900.0],["2026-05-20",0.96,1.02,0.921,0.967,1006500.0],["2026-05-21",0.97,1.035,0.94,1.01,1477300.0],["2026-05-22",1.0,1.05,0.978,0.99,1012300.0],["2026-05-26",0.995,1.06,0.962,1.02,1498300.0],["2026-05-27",1.0,1.03,1.0,1.01,574100.0],["2026-05-28",1.0,1.07,0.986,1.05,980600.0],["2026-05-29",1.05,1.25,1.04,1.18,2301400.0],["2026-06-01",1.19,1.27,1.18,1.2,2003200.0],["2026-06-02",1.2,1.24,1.15,1.24,1401900.0],["2026-06-03",1.25,1.385,1.2,1.33,2481100.0],["2026-06-04",1.31,1.45,1.3,1.4,1747700.0],["2026-06-05",1.39,1.4,1.195,1.21,2059400.0],["2026-06-08",1.22,1.34,1.205,1.26,1057400.0],["2026-06-09",1.26,1.31,1.2,1.24,945000.0],["2026-06-10",1.225,1.36,1.21,1.23,2388800.0],["2026-06-11",1.22,1.3,1.18,1.29,1614700.0],["2026-06-12",1.28,1.33,1.195,1.25,1215900.0],["2026-06-15",1.28,1.285,1.18,1.21,1143300.0],["2026-06-16",1.2,1.24,1.175,1.22,1213600.0],["2026-06-17",1.2,1.2,1.13,1.13,1320800.0],["2026-06-18",1.13,1.15,1.055,1.06,3780300.0],["2026-06-22",1.09,1.118,1.0,1.02,31964500.0],["2026-06-23",0.999,1.18,0.99,1.15,3147500.0],["2026-06-24",1.1,1.22,1.1,1.19,2097200.0],["2026-06-25",1.19,1.215,1.13,1.15,935300.0],["2026-06-26",1.14,1.21,1.125,1.17,884600.0],["2026-06-29",1.17,1.22,1.14,1.2,655500.0],["2026-06-30",1.2,1.3,1.18,1.29,1304700.0],["2026-07-01",1.29,1.33,1.25,1.28,932100.0],["2026-07-02",1.25,1.305,1.22,1.25,496800.0],["2026-07-06",1.24,1.29,1.23,1.26,424900.0],["2026-07-07",1.26,1.29,1.21,1.22,667600.0],["2026-07-08",1.25,1.275,1.2,1.24,1446100.0],["2026-07-09",1.25,1.25,1.111,1.14,387000.0],["2026-07-10",1.13,1.19,1.09,1.15,1113300.0],["2026-07-13",1.15,1.19,1.115,1.14,486900.0],["2026-07-14",1.15,1.22,1.135,1.21,584300.0],["2026-07-15",1.22,1.3,1.21,1.24,1523900.0],["2026-07-16",1.24,1.26,1.17,1.17,548100.0],["2026-07-17",1.15,1.165,1.09,1.1,920500.0],["2026-07-20",1.11,1.13,1.06,1.08,740200.0],["2026-07-21",1.08,1.09,1.03,1.04,880100.0],["2026-07-22",1.04,1.05,0.998,1.01,1118000.0],["2026-07-23",1.02,1.04,0.98,1.01,769700.0],["2026-07-24",1.01,1.03,0.98,1.0,234600.0],["2026-07-27",1.04,1.09,1.03,1.08,1087200.0],["2026-07-28",1.09,1.11,1.06,1.08,590500.0],["2026-07-29",1.08,1.1,1.05,1.07,215700.0],["2026-07-30",1.07,1.1,1.054,1.09,538200.0],["2026-07-31",1.09,1.1,1.05,1.06,705200.0],["2026-08-03",1.09,1.09,1.06,1.09,301500.0],["2026-08-04",1.07,1.1,1.06,1.1,739200.0],["2026-08-05",1.1,1.16,1.09,1.16,1490700.0],["2026-08-06",1.18,1.185,1.07,1.1,868400.0],["2026-08-07",1.1,1.14,1.08,1.1,430800.0],["2026-08-10",1.1,1.11,1.04,1.05,581100.0],["2026-08-11",1.1,1.1,1.005,1.04,974400.0],["2026-08-12",1.05,1.06,1.02,1.05,326200.0],["2026-08-13",1.05,1.08,1.045,1.075,733100.0],["2026-08-14",1.07,1.08,1.06,1.07,344500.0],["2026-08-17",1.07,1.125,1.05,1.12,927400.0],["2026-08-18",1.13,1.13,1.075,1.09,689300.0],["2026-08-19",1.08,1.12,1.065,1.12,510600.0],["2026-08-20",1.09,1.14,1.09,1.11,470900.0],["2026-08-21",1.13,1.13,1.065,1.09,580300.0],["2026-08-24",1.09,1.11,1.06,1.09,1087900.0],["2026-08-25",1.07,1.1,1.065,1.09,853000.0],["2026-08-26",1.07,1.095,1.03,1.05,671100.0],["2026-08-27",1.05,1.085,1.04,1.07,258900.0],["2026-08-28",1.09,1.09,1.035,1.05,228800.0],["2026-08-31",1.06,1.06,1.02,1.04,233100.0],["2026-09-01",1.03,1.06,1.03,1.05,190600.0],["2026-09-02",1.05,1.07,1.03,1.06,458500.0],["2026-09-03",1.08,1.11,1.05,1.06,730000.0],["2026-09-04",1.06,1.06,1.03,1.05,242300.0],["2026-09-08",1.04,1.046,0.96,1.01,1171000.0],["2026-09-09",1.028,1.06,0.993,1.06,497600.0],["2026-09-10",1.05,1.07,1.03,1.06,434600.0],["2026-09-11",1.06,1.1,1.06,1.07,537900.0],["2026-09-14",1.07,1.11,1.05,1.1,8644900.0],["2026-09-15",1.09,1.09,1.02,1.06,632758.0],["2026-09-16",1.05,1.09,1.025,1.03,1109711.597897]]}