{"t":"GRND","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-14",11.0,11.01,10.37,10.67,192800.0],["2021-01-15",10.6,10.69,10.3,10.55,271500.0],["2021-01-19",10.65,10.65,10.35,10.41,157800.0],["2021-01-20",10.44,10.53,10.42,10.53,143900.0],["2021-01-21",10.46,10.74,10.3,10.55,120600.0],["2021-01-22",10.54,10.54,10.37,10.49,129800.0],["2021-01-25",10.63,10.71,10.4,10.63,288100.0],["2021-01-26",10.76,11.36,10.62,11.04,324000.0],["2021-01-27",10.84,10.87,10.64,10.75,197100.0],["2021-01-28",10.8,10.83,10.65,10.72,183000.0],["2021-01-29",10.8,10.8,10.7,10.7,186200.0],["2021-02-01",10.86,10.86,10.63,10.69,310500.0],["2021-02-02",10.8,11.1,10.8,10.89,126500.0],["2021-02-03",10.9,11.2,10.897,11.01,161500.0],["2021-02-04",10.97,11.174,10.97,11.09,182100.0],["2021-02-05",11.15,11.3,10.91,11.1,234900.0],["2021-02-08",11.05,11.25,10.98,11.23,186600.0],["2021-02-09",11.1,11.18,11.0,11.0,96700.0],["2021-02-10",11.0,11.15,10.9,11.07,244300.0],["2021-02-11",10.95,11.2,10.95,11.05,169600.0],["2021-02-12",11.17,11.18,11.01,11.07,93700.0],["2021-02-16",11.03,11.19,11.0,11.05,181500.0],["2021-02-17",11.0,11.14,10.95,11.12,139400.0],["2021-02-18",11.0,11.15,10.99,11.1,119500.0],["2021-02-19",11.06,11.2,11.0,11.0,378800.0],["2021-02-22",11.0,11.05,10.9,10.97,304100.0],["2021-02-23",10.85,10.88,10.5,10.74,294600.0],["2021-02-24",10.73,10.85,10.64,10.77,89000.0],["2021-02-25",10.85,10.85,10.5,10.57,143600.0],["2021-02-26",10.6,10.75,10.33,10.52,476600.0],["2021-03-01",10.65,10.79,10.62,10.69,139600.0],["2021-03-02",10.71,10.88,10.3,10.45,407000.0],["2021-03-03",10.39,10.455,10.25,10.27,261700.0],["2021-03-04",10.22,10.3,9.97,10.09,247100.0],["2021-03-05",10.28,10.33,10.0,10.2,253300.0],["2021-03-08",10.2,10.25,10.1,10.15,228300.0],["2021-03-09",10.16,10.24,10.15,10.2,61400.0],["2021-03-10",10.18,10.215,10.16,10.16,27800.0],["2021-03-11",10.2,10.24,10.17,10.24,386100.0],["2021-03-12",10.17,10.2,10.15,10.185,32900.0],["2021-03-15",10.2,10.2,10.07,10.08,128500.0],["2021-03-16",10.14,10.14,10.1,10.12,112400.0],["2021-03-17",10.1,10.15,9.997,10.15,283500.0],["2021-03-18",10.1,10.15,10.1,10.101,76200.0],["2021-03-19",10.09,10.15,10.08,10.09,48700.0],["2021-03-22",10.14,10.15,10.06,10.11,21400.0],["2021-03-23",10.08,10.15,9.94,9.99,106600.0],["2021-03-24",10.01,10.04,9.95,10.01,314400.0],["2021-03-25",9.83,10.02,9.71,10.02,328100.0],["2021-03-26",10.005,10.05,9.95,10.03,299600.0],["2021-03-29",10.02,10.1,9.99,10.09,85900.0],["2021-03-30",10.11,10.11,10.0,10.01,35200.0],["2021-03-31",10.03,10.07,10.03,10.04,48500.0],["2021-04-01",10.02,10.1,10.01,10.05,88700.0],["2021-04-05",10.1,10.1,10.03,10.09,23700.0],["2021-04-06",10.09,10.11,10.05,10.09,139400.0],["2021-04-07",10.05,10.08,10.05,10.07,18600.0],["2021-04-08",10.14,10.15,10.05,10.1,57300.0],["2021-04-09",10.19,10.235,10.06,10.15,77000.0],["2021-04-12",10.15,10.19,10.065,10.15,73200.0],["2021-04-13",10.15,10.15,10.08,10.09,10300.0],["2021-04-14",10.09,10.12,10.08,10.1,33400.0],["2021-04-15",10.1,10.11,10.09,10.1,32400.0],["2021-04-16",10.09,10.1,10.09,10.1,55300.0],["2021-04-19",10.13,10.17,10.08,10.15,106100.0],["2021-04-20",10.1,10.15,10.08,10.09,16000.0],["2021-04-21",10.08,10.08,10.0,10.05,114100.0],["2021-04-22",10.04,10.061,10.04,10.06,11000.0],["2021-04-23",10.1,10.1,10.03,10.08,7500.0],["2021-04-26",10.05,10.1,10.05,10.08,8900.0],["2021-04-27",10.05,10.07,10.05,10.07,11100.0],["2021-04-28",10.052,10.07,10.05,10.07,4000.0],["2021-04-29",10.05,10.085,10.05,10.07,4100.0],["2021-04-30",10.1,10.1,10.05,10.1,25800.0],["2021-05-03",10.1,10.13,10.05,10.11,34400.0],["2021-05-04",10.05,10.15,10.05,10.11,149900.0],["2021-05-05",10.11,10.15,10.09,10.12,11300.0],["2021-05-06",10.09,10.125,10.07,10.12,38400.0],["2021-05-07",10.11,10.11,10.05,10.05,40200.0],["2021-05-10",10.07,10.08,10.01,10.01,113500.0],["2021-05-11",10.0,10.023,10.0,10.01,249000.0],["2021-05-12",10.01,10.05,10.01,10.01,48600.0],["2021-05-13",10.0,10.03,10.0,10.0,22100.0],["2021-05-14",10.0,10.015,9.98,9.98,60300.0],["2021-05-17",9.97,10.0,9.97,10.0,8400.0],["2021-05-18",9.97,10.01,9.97,10.01,19200.0],["2021-05-19",9.97,10.0,9.97,9.98,3800.0],["2021-05-20",9.97,10.0,9.95,9.96,15200.0],["2021-05-21",9.96,10.01,9.96,10.0,47500.0],["2021-05-24",9.97,9.98,9.95,9.97,9300.0],["2021-05-25",9.96,10.02,9.96,10.02,23100.0],["2021-05-26",10.02,10.03,10.013,10.03,9600.0],["2021-05-27",9.99,10.0,9.99,10.0,13600.0],["2021-05-28",10.01,10.03,10.0,10.02,7400.0],["2021-06-01",10.0,10.09,10.0,10.075,120700.0],["2021-06-02",10.07,10.101,10.065,10.1,67700.0],["2021-06-03",10.08,10.08,10.08,10.08,1000.0],["2021-06-04",10.07,10.1,10.07,10.07,50700.0],["2021-06-07",10.12,10.12,10.09,10.1,39000.0],["2021-06-08",10.1,10.1,10.07,10.1,5100.0],["2021-06-09",10.116,10.12,10.072,10.11,4300.0],["2021-06-10",10.1,10.1,10.06,10.1,40300.0],["2021-06-11",10.06,10.1,10.05,10.1,19400.0],["2021-06-14",10.1,10.106,10.09,10.09,25400.0],["2021-06-15",10.101,10.102,10.07,10.09,6300.0],["2021-06-16",10.05,10.087,10.05,10.06,5200.0],["2021-06-17",10.05,10.11,10.0,10.05,394600.0],["2021-06-18",10.04,10.07,10.04,10.04,12800.0],["2021-06-21",10.04,10.046,10.02,10.04,48100.0],["2021-06-22",10.05,10.11,10.05,10.11,32700.0],["2021-06-23",10.1,10.1,10.06,10.08,53200.0],["2021-06-24",10.05,10.075,10.05,10.07,2700.0],["2021-06-25",10.05,10.051,10.05,10.05,14600.0],["2021-06-28",10.055,10.059,10.04,10.04,7500.0],["2021-06-29",10.04,10.15,10.04,10.13,19600.0],["2021-06-30",10.06,10.064,9.99,10.03,185100.0],["2021-07-01",10.07,10.09,10.04,10.04,119400.0],["2021-07-02",10.03,10.07,10.03,10.07,35700.0],["2021-07-06",10.09,10.09,10.04,10.04,13000.0],["2021-07-07",10.04,10.085,10.04,10.08,37000.0],["2021-07-08",10.02,10.07,10.01,10.01,66100.0],["2021-07-09",10.02,10.03,10.01,10.02,55700.0],["2021-07-12",10.012,10.03,10.0,10.02,11000.0],["2021-07-13",10.02,10.05,10.02,10.05,4900.0],["2021-07-14",10.07,10.07,9.99,9.99,4700.0],["2021-07-15",10.01,10.012,10.01,10.01,58200.0],["2021-07-16",10.01,10.05,10.01,10.02,10300.0],["2021-07-19",10.0,10.029,10.0,10.02,58500.0],["2021-07-20",9.99,10.021,9.99,10.02,15700.0],["2021-07-21",9.98,10.02,9.98,10.01,103400.0],["2021-07-22",10.0,10.02,9.99,10.0,64900.0],["2021-07-23",9.99,10.01,9.99,10.01,18600.0],["2021-07-26",10.0,10.05,10.0,10.05,142700.0],["2021-07-27",10.0,10.0,10.0,10.0,9600.0],["2021-07-28",10.013,10.013,10.01,10.01,2000.0],["2021-07-29",10.026,10.026,9.99,10.0,137400.0],["2021-07-30",10.0,10.04,10.0,10.04,15300.0],["2021-08-02",9.99,10.06,9.99,10.06,108700.0],["2021-08-03",10.07,10.07,10.03,10.03,47100.0],["2021-08-04",10.02,10.035,10.02,10.03,17700.0],["2021-08-05",10.03,10.042,10.01,10.01,52300.0],["2021-08-06",10.01,10.04,10.01,10.04,312600.0],["2021-08-09",10.01,10.03,9.95,10.03,4400.0],["2021-08-10",10.07,10.07,10.02,10.02,22000.0],["2021-08-11",10.03,10.064,10.01,10.04,13600.0],["2021-08-12",10.03,10.05,10.02,10.05,35400.0],["2021-08-13",10.03,10.09,10.02,10.09,28800.0],["2021-08-16",10.05,10.05,10.02,10.05,19100.0],["2021-08-17",10.04,10.04,10.02,10.04,61100.0],["2021-08-18",10.02,10.045,10.02,10.04,12100.0],["2021-08-19",10.0,10.05,10.0,10.04,30000.0],["2021-08-20",10.0,10.04,10.0,10.03,14300.0],["2021-08-23",10.0,10.04,10.0,10.03,37900.0],["2021-08-24",10.02,10.04,10.01,10.04,96700.0],["2021-08-25",10.01,10.06,10.01,10.03,10400.0],["2021-08-26",10.0,10.07,10.0,10.04,41200.0],["2021-08-27",10.01,10.08,10.01,10.07,43500.0],["2021-08-30",10.03,10.08,10.03,10.07,16900.0],["2021-08-31",10.02,10.12,10.02,10.12,88200.0],["2021-09-01",10.07,10.12,10.06,10.12,4100.0],["2021-09-02",10.09,10.12,10.07,10.11,13700.0],["2021-09-03",10.04,10.12,10.04,10.1,12300.0],["2021-09-07",10.09,10.12,10.09,10.12,1900.0],["2021-09-08",10.12,10.12,10.07,10.115,18200.0],["2021-09-09",10.05,10.11,10.05,10.105,22900.0],["2021-09-10",10.09,10.11,10.09,10.108,900.0],["2021-09-13",10.1,10.1,10.09,10.09,2000.0],["2021-09-14",10.094,10.12,10.094,10.11,5200.0],["2021-09-15",10.09,10.12,10.04,10.1,14000.0],["2021-09-16",10.06,10.12,10.06,10.11,19600.0],["2021-09-17",10.12,10.14,10.076,10.14,11000.0],["2021-09-20",10.09,10.115,10.09,10.1,3600.0],["2021-09-21",10.1,10.111,10.1,10.11,2800.0],["2021-09-22",10.1,10.11,10.08,10.11,32300.0],["2021-09-23",10.1,10.11,10.1,10.11,3000.0],["2021-09-24",10.1,10.12,10.1,10.1,9100.0],["2021-09-27",10.07,10.14,10.07,10.14,8400.0],["2021-09-28",10.05,10.122,10.05,10.122,2300.0],["2021-09-29",10.05,10.13,10.05,10.13,6100.0],["2021-09-30",10.06,10.14,10.06,10.13,19300.0],["2021-10-01",10.07,10.14,10.05,10.14,1700.0],["2021-10-04",10.12,10.12,10.12,10.12,21800.0],["2021-10-05",10.09,10.12,10.08,10.12,76900.0],["2021-10-06",10.1,10.12,10.095,10.12,258800.0],["2021-10-07",10.084,10.14,10.07,10.12,7100.0],["2021-10-08",10.09,10.12,10.09,10.12,1400.0],["2021-10-11",10.12,10.12,10.07,10.11,36500.0],["2021-10-12",10.105,10.105,10.1,10.1,1500.0],["2021-10-13",10.09,10.1,10.09,10.1,98800.0],["2021-10-14",10.12,10.12,10.12,10.12,200.0],["2021-10-15",10.103,10.12,10.1,10.12,7900.0],["2021-10-18",10.11,10.14,10.11,10.13,1000.0],["2021-10-19",10.12,10.12,10.12,10.12,500.0],["2021-10-20",10.11,10.12,10.1,10.11,21300.0],["2021-10-21",10.11,10.11,10.1,10.11,3800.0],["2021-10-22",10.1,10.118,10.1,10.118,300.0],["2021-10-25",10.1,10.12,10.1,10.11,17000.0],["2021-10-26",10.12,10.12,10.11,10.12,2500.0],["2021-10-27",10.12,10.12,10.12,10.12,300.0],["2021-10-28",10.11,10.14,10.11,10.14,5500.0],["2021-10-29",10.11,10.14,10.11,10.14,7800.0],["2021-11-01",10.14,10.14,10.14,10.14,1800.0],["2021-11-02",10.12,10.14,10.12,10.13,1900.0],["2021-11-03",10.12,10.14,10.12,10.14,3900.0],["2021-11-04",10.12,10.15,10.12,10.14,4700.0],["2021-11-05",10.14,10.16,10.14,10.16,12700.0],["2021-11-08",10.18,10.18,10.165,10.165,7400.0],["2021-11-09",10.12,10.16,10.12,10.15,3500.0],["2021-11-10",10.14,10.16,10.14,10.15,1500.0],["2021-11-11",10.15,10.157,10.15,10.157,400.0],["2021-11-12",10.15,10.2,10.15,10.18,9100.0],["2021-11-15",10.2,10.2,10.2,10.2,200.0],["2021-11-16",10.2,10.2,10.15,10.17,1500.0],["2021-11-17",10.16,10.189,10.16,10.17,2300.0],["2021-11-18",10.15,10.15,10.14,10.14,3700.0],["2021-11-19",10.12,10.15,10.11,10.11,346100.0],["2021-11-22",10.11,10.115,10.09,10.11,38800.0],["2021-11-23",10.11,10.15,10.11,10.13,3600.0],["2021-11-24",10.11,10.2,10.11,10.15,18400.0],["2021-11-26",10.11,10.15,10.11,10.15,400.0],["2021-11-29",10.11,10.15,10.11,10.12,567100.0],["2021-11-30",10.11,10.15,10.11,10.11,351800.0],["2021-12-01",10.12,10.15,10.12,10.15,19700.0],["2021-12-02",10.15,10.15,10.12,10.12,6400.0],["2021-12-03",10.12,10.12,10.12,10.12,1700.0],["2021-12-06",10.12,10.14,10.12,10.12,8100.0],["2021-12-07",10.12,10.12,10.12,10.12,414800.0],["2021-12-08",10.12,10.15,10.12,10.15,5000.0],["2021-12-09",10.15,10.155,10.15,10.15,11200.0],["2021-12-10",10.12,10.12,10.12,10.12,900.0],["2021-12-13",10.12,10.14,10.12,10.14,4800.0],["2021-12-14",10.12,10.12,10.12,10.12,2100.0],["2021-12-15",10.12,10.12,10.11,10.12,1100.0],["2021-12-16",10.11,10.12,10.11,10.12,700.0],["2021-12-17",10.11,10.12,10.11,10.12,2000.0],["2021-12-20",10.11,10.12,10.11,10.12,73500.0],["2021-12-21",10.12,10.12,10.12,10.12,1500.0],["2021-12-22",10.12,10.12,10.12,10.12,11200.0],["2021-12-23",10.12,10.12,10.12,10.12,4900.0],["2021-12-27",10.12,10.12,10.12,10.12,1100.0],["2021-12-28",10.12,10.133,10.12,10.133,900.0],["2021-12-29",10.12,10.13,10.12,10.12,3100.0],["2021-12-30",10.13,10.13,10.12,10.13,651600.0],["2021-12-31",10.12,10.133,10.12,10.133,6300.0],["2022-01-03",10.13,10.15,10.13,10.13,5900.0],["2022-01-04",10.13,10.14,10.13,10.14,1300.0],["2022-01-05",10.14,10.145,10.14,10.145,1600.0],["2022-01-06",10.14,10.14,10.14,10.14,14900.0],["2022-01-07",10.14,10.16,10.14,10.16,845500.0],["2022-01-10",10.16,10.16,10.14,10.16,8100.0],["2022-01-11",10.14,10.15,10.14,10.15,2500.0],["2022-01-12",10.162,10.162,10.15,10.15,1100.0],["2022-01-13",10.15,10.16,10.14,10.16,321100.0],["2022-01-14",10.15,10.15,10.15,10.15,900.0],["2022-01-18",10.15,10.15,10.15,10.15,47200.0],["2022-01-19",10.15,10.15,10.15,10.15,7100.0],["2022-01-20",10.15,10.15,10.15,10.15,61800.0],["2022-01-21",10.15,10.16,10.15,10.15,3500.0],["2022-01-24",10.15,10.16,10.15,10.15,354000.0],["2022-01-25",10.15,10.15,10.15,10.15,81300.0],["2022-01-26",10.15,10.16,10.15,10.16,6800.0],["2022-01-27",10.16,10.16,10.16,10.16,13600.0],["2022-01-28",10.16,10.2,10.16,10.2,14500.0],["2022-01-31",10.16,10.175,10.15,10.175,109300.0],["2022-02-01",10.16,10.182,10.16,10.17,10000.0],["2022-02-02",10.17,10.175,10.17,10.175,20600.0],["2022-02-03",10.16,10.18,10.16,10.18,2600.0],["2022-02-04",10.16,10.2,10.16,10.19,260500.0],["2022-02-07",10.14,10.18,10.14,10.18,3700.0],["2022-02-08",10.16,10.19,10.16,10.175,6400.0],["2022-02-09",10.14,10.19,10.14,10.19,3800.0],["2022-02-10",10.16,10.195,10.16,10.193,3400.0],["2022-02-11",10.17,10.2,10.17,10.2,706700.0],["2022-02-14",10.14,10.21,10.14,10.195,72400.0],["2022-02-15",10.14,10.19,10.14,10.18,2700.0],["2022-02-16",10.18,10.18,10.18,10.18,0.0],["2022-02-17",10.14,10.2,10.14,10.19,34600.0],["2022-02-18",10.19,10.21,10.19,10.21,18400.0],["2022-02-22",10.15,10.21,10.15,10.21,4500.0],["2022-02-23",10.17,10.22,10.17,10.22,14300.0],["2022-02-24",10.15,10.2,10.15,10.2,2100.0],["2022-02-25",10.2,10.22,10.2,10.2,1900.0],["2022-02-28",10.19,10.21,10.19,10.2,6400.0],["2022-03-01",10.17,10.23,10.17,10.23,29800.0],["2022-03-02",10.18,10.2,10.18,10.18,3200.0],["2022-03-03",10.16,10.18,10.16,10.18,1800.0],["2022-03-04",10.18,10.18,10.18,10.18,200.0],["2022-03-07",10.19,10.19,10.18,10.18,900.0],["2022-03-08",10.15,10.19,10.15,10.19,16300.0],["2022-03-09",10.19,10.19,10.18,10.19,17300.0],["2022-03-10",10.16,10.18,10.16,10.18,15400.0],["2022-03-11",10.18,10.18,10.18,10.18,0.0],["2022-03-14",10.19,10.21,10.19,10.21,3400.0],["2022-03-15",10.21,10.24,10.21,10.24,14500.0],["2022-03-16",10.21,10.21,10.2,10.2,26400.0],["2022-03-17",10.21,10.24,10.21,10.24,37600.0],["2022-03-18",10.238,10.24,10.23,10.23,8200.0],["2022-03-21",10.245,10.25,10.23,10.24,129800.0],["2022-03-22",10.21,10.25,10.21,10.235,51000.0],["2022-03-23",10.22,10.25,10.22,10.25,101800.0],["2022-03-24",10.22,10.24,10.22,10.22,21900.0],["2022-03-25",10.24,10.28,10.23,10.28,347200.0],["2022-03-28",10.3,10.3,10.3,10.3,1400.0],["2022-03-29",10.27,10.288,10.265,10.27,32700.0],["2022-03-30",10.242,10.242,10.242,10.242,600.0],["2022-03-31",10.25,10.25,10.25,10.25,300.0],["2022-04-01",10.24,10.24,10.22,10.24,14000.0],["2022-04-04",10.24,10.24,10.24,10.24,0.0],["2022-04-05",10.25,10.25,10.25,10.25,200.0],["2022-04-06",10.25,10.26,10.25,10.255,12600.0],["2022-04-07",10.27,10.27,10.25,10.26,8200.0],["2022-04-08",10.26,10.26,10.26,10.26,2800.0],["2022-04-11",10.25,10.26,10.25,10.26,12500.0],["2022-04-12",10.263,10.27,10.256,10.26,5200.0],["2022-04-13",10.28,10.28,10.25,10.25,6400.0],["2022-04-14",10.25,10.25,10.25,10.25,0.0],["2022-04-18",10.25,10.25,10.25,10.25,700.0],["2022-04-19",10.25,10.27,10.24,10.25,3100.0],["2022-04-20",10.25,10.27,10.25,10.26,16200.0],["2022-04-21",10.25,10.25,10.25,10.25,5200.0],["2022-04-22",10.25,10.25,10.25,10.25,300.0],["2022-04-25",10.26,10.27,10.25,10.27,3400.0],["2022-04-26",10.27,10.27,10.27,10.27,0.0],["2022-04-27",10.27,10.28,10.26,10.26,4200.0],["2022-04-28",10.25,10.25,10.25,10.25,200.0],["2022-04-29",10.26,10.26,10.26,10.26,1000.0],["2022-05-02",10.25,10.255,10.23,10.255,451800.0],["2022-05-03",10.24,10.24,10.24,10.24,300.0],["2022-05-04",10.24,10.24,10.24,10.24,0.0],["2022-05-05",10.25,10.257,10.25,10.25,370000.0],["2022-05-06",10.25,10.259,10.25,10.25,71600.0],["2022-05-09",10.25,10.26,10.24,10.25,540200.0],["2022-05-10",10.28,10.3,10.25,10.25,4681100.0],["2022-05-11",10.26,10.26,10.22,10.23,242800.0],["2022-05-12",10.23,10.24,10.22,10.23,271600.0],["2022-05-13",10.27,10.27,10.23,10.23,193700.0],["2022-05-16",10.27,10.27,10.23,10.24,61600.0],["2022-05-17",10.23,10.25,10.23,10.23,61100.0],["2022-05-18",10.24,10.25,10.23,10.24,69500.0],["2022-05-19",10.23,10.24,10.23,10.24,11100.0],["2022-05-20",10.23,10.25,10.23,10.24,85000.0],["2022-05-23",10.25,10.25,10.23,10.25,59600.0],["2022-05-24",10.23,10.25,10.23,10.24,173000.0],["2022-05-25",10.24,10.27,10.24,10.27,76300.0],["2022-05-26",10.28,10.28,10.24,10.25,6000.0],["2022-05-27",10.28,10.28,10.24,10.27,4900.0],["2022-05-31",10.23,10.27,10.23,10.27,6700.0],["2022-06-01",10.241,10.252,10.241,10.252,1400.0],["2022-06-02",10.27,10.27,10.24,10.26,264300.0],["2022-06-03",10.28,10.28,10.24,10.24,133200.0],["2022-06-06",10.24,10.25,10.24,10.24,20100.0],["2022-06-07",10.25,10.26,10.24,10.26,14900.0],["2022-06-08",10.25,10.26,10.25,10.255,4200.0],["2022-06-09",10.25,10.26,10.25,10.26,8000.0],["2022-06-10",10.26,10.26,10.255,10.26,12500.0],["2022-06-13",10.26,10.26,10.25,10.25,53800.0],["2022-06-14",10.25,10.26,10.25,10.25,1103100.0],["2022-06-15",10.26,10.27,10.25,10.25,11300.0],["2022-06-16",10.23,10.25,10.23,10.25,168000.0],["2022-06-17",10.21,10.255,10.21,10.24,192300.0],["2022-06-21",10.24,10.25,10.24,10.25,247900.0],["2022-06-22",10.24,10.26,10.24,10.259,1500.0],["2022-06-23",10.25,10.25,10.25,10.25,600.0],["2022-06-24",10.25,10.255,10.25,10.25,2000.0],["2022-06-27",10.25,10.255,10.25,10.255,5800.0],["2022-06-28",10.25,10.26,10.25,10.26,387600.0],["2022-06-29",10.25,10.27,10.25,10.269,509300.0],["2022-06-30",10.27,10.27,10.27,10.27,400.0],["2022-07-01",10.27,10.27,10.26,10.26,8500.0],["2022-07-05",10.26,10.27,10.26,10.26,1700.0],["2022-07-06",10.26,10.27,10.26,10.27,15200.0],["2022-07-07",10.26,10.265,10.26,10.265,53900.0],["2022-07-08",10.28,10.28,10.264,10.28,6700.0],["2022-07-11",10.26,10.28,10.26,10.275,1000.0],["2022-07-12",10.27,10.27,10.27,10.27,10500.0],["2022-07-13",10.29,10.29,10.27,10.28,18300.0],["2022-07-14",10.29,10.29,10.28,10.281,3800.0],["2022-07-15",10.28,10.29,10.28,10.29,2100.0],["2022-07-18",10.29,10.309,10.29,10.3,249000.0],["2022-07-19",10.3,10.31,10.29,10.305,563300.0],["2022-07-20",10.3,10.3,10.3,10.3,8100.0],["2022-07-21",10.3,10.31,10.3,10.3,43700.0],["2022-07-22",10.3,10.31,10.3,10.3,60000.0],["2022-07-25",10.3,10.31,10.3,10.3,84700.0],["2022-07-26",10.3,10.31,10.3,10.31,111100.0],["2022-07-27",10.3,10.33,10.3,10.316,109300.0],["2022-07-28",10.31,10.32,10.31,10.32,162400.0],["2022-07-29",10.31,10.32,10.31,10.32,5200.0],["2022-08-01",10.31,10.31,10.31,10.31,2600.0],["2022-08-02",10.31,10.32,10.31,10.32,231300.0],["2022-08-03",10.31,10.32,10.31,10.315,4000.0],["2022-08-04",10.31,10.32,10.31,10.32,2800.0],["2022-08-05",10.32,10.32,10.32,10.32,61100.0],["2022-08-08",10.32,10.32,10.32,10.32,31200.0],["2022-08-09",10.32,10.33,10.32,10.32,46800.0],["2022-08-10",10.32,10.32,10.32,10.32,2700.0],["2022-08-11",10.32,10.32,10.32,10.32,25900.0],["2022-08-12",10.33,10.34,10.33,10.33,467500.0],["2022-08-15",10.33,10.34,10.33,10.33,2200.0],["2022-08-16",10.33,10.34,10.33,10.33,50400.0],["2022-08-17",10.33,10.332,10.33,10.332,25500.0],["2022-08-18",10.34,10.34,10.33,10.33,53900.0],["2022-08-19",10.34,10.34,10.34,10.34,19500.0],["2022-08-22",10.35,10.35,10.34,10.34,400.0],["2022-08-23",10.35,10.35,10.35,10.35,500.0],["2022-08-24",10.34,10.35,10.34,10.35,51300.0],["2022-08-25",10.35,10.35,10.34,10.34,2100.0],["2022-08-26",10.36,10.36,10.34,10.34,49300.0],["2022-08-29",10.35,10.35,10.35,10.35,8300.0],["2022-08-30",10.35,10.36,10.35,10.35,8200.0],["2022-08-31",10.35,10.35,10.35,10.35,200.0],["2022-09-01",10.35,10.36,10.35,10.36,5500.0],["2022-09-02",10.36,10.38,10.36,10.37,300.0],["2022-09-06",10.36,10.36,10.36,10.36,100.0],["2022-09-07",10.36,10.37,10.36,10.37,6300.0],["2022-09-08",10.38,10.38,10.36,10.37,10300.0],["2022-09-09",10.36,10.36,10.36,10.36,3200.0],["2022-09-12",10.37,10.37,10.36,10.36,19800.0],["2022-09-13",10.37,10.38,10.345,10.38,1344800.0],["2022-09-14",10.36,10.37,10.36,10.36,392600.0],["2022-09-15",10.36,10.37,10.36,10.365,35000.0],["2022-09-16",10.36,10.37,10.36,10.365,78900.0],["2022-09-19",10.36,10.37,10.36,10.37,5900.0],["2022-09-20",10.36,10.37,10.36,10.365,7900.0],["2022-09-21",10.36,10.37,10.36,10.365,5300.0],["2022-09-22",10.36,10.37,10.36,10.37,52600.0],["2022-09-23",10.36,10.37,10.36,10.36,260600.0],["2022-09-26",10.36,10.37,10.36,10.36,6400.0],["2022-09-27",10.36,10.36,10.36,10.36,252700.0],["2022-09-28",10.363,10.375,10.363,10.37,3200.0],["2022-09-29",10.37,10.38,10.365,10.37,49600.0],["2022-09-30",10.37,10.38,10.37,10.38,19500.0],["2022-10-03",10.37,10.38,10.37,10.37,49400.0],["2022-10-04",10.375,10.385,10.37,10.38,21400.0],["2022-10-05",10.38,10.39,10.38,10.39,4500.0],["2022-10-06",10.38,10.39,10.38,10.39,400.0],["2022-10-07",10.39,10.4,10.38,10.39,49100.0],["2022-10-10",10.39,10.4,10.39,10.39,13300.0],["2022-10-11",10.4,10.4,10.39,10.39,11300.0],["2022-10-12",10.4,10.4,10.39,10.39,13300.0],["2022-10-13",10.39,10.4,10.39,10.4,3900.0],["2022-10-14",10.4,10.4,10.4,10.4,12300.0],["2022-10-17",10.42,10.42,10.4,10.4,9900.0],["2022-10-18",10.4,10.4,10.4,10.4,700.0],["2022-10-19",10.45,10.45,10.43,10.43,144900.0],["2022-10-20",10.43,10.43,10.43,10.43,28200.0],["2022-10-21",10.43,10.44,10.43,10.43,208100.0],["2022-10-24",10.43,10.44,10.43,10.43,9300.0],["2022-10-25",10.43,10.44,10.43,10.43,2500.0],["2022-10-26",10.43,10.44,10.43,10.44,800.0],["2022-10-27",10.44,10.44,10.44,10.44,100.0],["2022-10-28",10.44,10.46,10.44,10.44,197600.0],["2022-10-31",10.44,10.44,10.425,10.43,434300.0],["2022-11-01",10.44,10.45,10.43,10.44,17500.0],["2022-11-02",10.46,10.46,10.45,10.45,488100.0],["2022-11-03",10.46,10.47,10.45,10.46,20200.0],["2022-11-04",10.45,10.455,10.45,10.455,3300.0],["2022-11-07",10.45,10.46,10.45,10.455,20100.0],["2022-11-08",10.45,10.48,10.45,10.48,61300.0],["2022-11-09",9.9,10.43,9.25,9.63,56200.0],["2022-11-10",9.67,9.88,9.435,9.66,14300.0],["2022-11-11",9.74,10.89,9.57,10.51,28800.0],["2022-11-14",10.645,10.89,10.44,10.64,49200.0],["2022-11-15",10.52,10.52,10.02,10.18,14200.0],["2022-11-16",10.41,15.63,8.23,11.9,933900.0],["2022-11-17",11.04,11.9,9.97,11.63,130600.0],["2022-11-18",16.9,71.51,16.0,36.5,2716800.0],["2022-11-21",38.395,40.0,19.6,19.71,1868600.0],["2022-11-22",20.0,25.88,11.54,12.25,3326100.0],["2022-11-23",13.0,13.45,9.81,10.0,2231000.0],["2022-11-25",10.0,10.06,9.1,9.55,983800.0],["2022-11-28",9.03,9.5,7.96,8.21,963600.0],["2022-11-29",8.0,9.0,6.37,6.4,2798900.0],["2022-11-30",6.21,7.44,5.81,7.06,5144700.0],["2022-12-01",7.15,7.4,6.63,6.85,1553700.0],["2022-12-02",6.71,7.14,6.02,6.3,846600.0],["2022-12-05",6.47,7.32,6.45,6.63,1701200.0],["2022-12-06",6.66,6.99,5.96,6.37,895800.0],["2022-12-07",6.24,6.5,6.1,6.2,212800.0],["2022-12-08",6.23,6.47,6.17,6.26,273800.0],["2022-12-09",6.37,6.37,6.06,6.12,190200.0],["2022-12-12",6.12,6.21,5.865,6.08,317100.0],["2022-12-13",6.08,7.0,5.92,6.0,1297600.0],["2022-12-14",6.05,6.1,5.5,5.52,501100.0],["2022-12-15",5.41,6.25,5.41,6.05,502400.0],["2022-12-16",5.93,6.48,5.656,5.72,514100.0],["2022-12-19",5.74,6.1,5.57,5.73,219000.0],["2022-12-20",6.18,6.18,5.63,5.63,148000.0],["2022-12-21",5.63,6.03,5.63,5.7,116900.0],["2022-12-22",5.77,5.77,5.05,5.15,336700.0],["2022-12-23",5.26,5.43,5.14,5.14,108500.0],["2022-12-27",5.1,5.11,4.75,4.81,219000.0],["2022-12-28",4.74,4.92,4.54,4.65,184900.0],["2022-12-29",4.5,4.974,4.5,4.71,221600.0],["2022-12-30",4.65,4.7,4.56,4.65,139900.0],["2023-01-03",4.6,5.017,4.6,4.98,208300.0],["2023-01-04",4.93,5.19,4.77,5.19,178100.0],["2023-01-05",5.14,5.14,4.81,5.1,111300.0],["2023-01-06",5.05,5.25,5.03,5.2,139200.0],["2023-01-09",5.21,5.58,5.12,5.3,371100.0],["2023-01-10",5.26,5.474,5.25,5.4,161200.0],["2023-01-11",5.4,5.95,5.4,5.66,253100.0],["2023-01-12",5.78,5.78,5.45,5.62,178600.0],["2023-01-13",5.48,5.715,5.44,5.64,145600.0],["2023-01-17",5.68,5.743,5.5,5.68,159900.0],["2023-01-18",5.64,5.78,5.26,5.38,286100.0],["2023-01-19",5.35,5.37,5.23,5.32,50200.0],["2023-01-20",5.29,5.52,5.24,5.38,101100.0],["2023-01-23",5.35,5.7,5.29,5.36,48900.0],["2023-01-24",5.32,5.49,5.3,5.38,55100.0],["2023-01-25",5.38,5.4,5.2,5.4,71200.0],["2023-01-26",5.29,5.366,5.2,5.29,117500.0],["2023-01-27",5.3,5.44,5.25,5.41,238400.0],["2023-01-30",5.36,5.5,5.36,5.46,73900.0],["2023-01-31",5.46,5.7,5.41,5.52,128800.0],["2023-02-01",5.53,5.59,5.4,5.59,58200.0],["2023-02-02",5.69,6.22,5.57,6.22,674100.0],["2023-02-03",5.85,6.41,5.85,5.97,714300.0],["2023-02-06",5.94,6.18,5.82,6.16,236100.0],["2023-02-07",6.12,6.31,5.898,6.26,299400.0],["2023-02-08",6.3,6.36,6.11,6.22,74800.0],["2023-02-09",6.19,6.32,5.97,6.01,240000.0],["2023-02-10",5.98,6.28,5.812,5.91,109900.0],["2023-02-13",5.86,6.177,5.6,6.08,247200.0],["2023-02-14",6.11,6.44,5.985,6.44,138300.0],["2023-02-15",6.26,6.34,6.16,6.25,147600.0],["2023-02-16",6.17,6.17,5.86,5.91,74000.0],["2023-02-17",5.98,6.04,5.66,6.04,116700.0],["2023-02-21",6.0,6.24,5.97,6.09,130500.0],["2023-02-22",6.06,6.06,5.89,5.98,43700.0],["2023-02-23",5.99,6.11,5.91,6.04,100200.0],["2023-02-24",5.98,6.2,5.95,6.2,153200.0],["2023-02-27",6.25,6.28,6.09,6.24,97600.0],["2023-02-28",6.26,6.56,6.247,6.45,1217900.0],["2023-03-01",6.44,6.45,6.26,6.34,717000.0],["2023-03-02",6.28,6.58,6.2,6.55,152900.0],["2023-03-03",6.55,6.73,6.4,6.6,177200.0],["2023-03-06",6.88,7.24,6.56,7.21,1125400.0],["2023-03-07",6.14,7.13,6.1,6.76,2031100.0],["2023-03-08",6.63,6.82,6.45,6.72,236500.0],["2023-03-09",6.58,6.64,6.375,6.44,143100.0],["2023-03-10",6.41,6.42,6.08,6.28,228400.0],["2023-03-13",6.1,6.56,6.08,6.37,120500.0],["2023-03-14",6.3,6.59,6.3,6.46,373000.0],["2023-03-15",6.33,6.525,6.15,6.26,123900.0],["2023-03-16",6.21,6.43,5.92,5.99,196200.0],["2023-03-17",6.04,6.32,5.77,5.96,1679000.0],["2023-03-20",5.85,6.29,5.73,6.2,165500.0],["2023-03-21",6.28,6.51,6.28,6.44,130800.0],["2023-03-22",6.45,6.49,6.2,6.2,122500.0],["2023-03-23",6.23,6.366,6.19,6.32,102900.0],["2023-03-24",6.2,6.255,5.95,6.15,94200.0],["2023-03-27",6.19,6.267,6.1,6.23,35800.0],["2023-03-28",6.2,6.34,6.2,6.31,43900.0],["2023-03-29",6.36,6.47,6.26,6.38,54600.0],["2023-03-30",6.41,6.48,6.22,6.28,36900.0],["2023-03-31",6.3,6.3,6.15,6.22,33800.0],["2023-04-03",6.2,6.28,6.11,6.23,47600.0],["2023-04-04",6.23,6.3,6.145,6.25,51200.0],["2023-04-05",6.27,6.315,6.177,6.23,38500.0],["2023-04-06",6.2,6.33,6.14,6.32,60200.0],["2023-04-10",6.19,6.33,6.0,6.32,77900.0],["2023-04-11",6.33,6.45,6.22,6.25,47200.0],["2023-04-12",6.25,6.31,6.03,6.21,58000.0],["2023-04-13",6.27,6.31,6.18,6.23,16800.0],["2023-04-14",6.2,6.28,6.124,6.27,23500.0],["2023-04-17",6.2,6.36,6.125,6.34,36400.0],["2023-04-18",6.44,6.47,6.31,6.43,29800.0],["2023-04-19",6.39,6.433,6.136,6.36,33700.0],["2023-04-20",6.33,6.637,6.26,6.48,115700.0],["2023-04-21",6.45,6.5,6.33,6.48,19800.0],["2023-04-24",6.45,6.6,6.15,6.38,84200.0],["2023-04-25",6.45,6.45,6.0,6.0,63200.0],["2023-04-26",5.97,6.16,5.78,6.11,75400.0],["2023-04-27",6.14,6.38,6.14,6.34,50300.0],["2023-04-28",6.3,6.44,6.24,6.33,37800.0],["2023-05-01",6.3,6.38,6.17,6.22,20200.0],["2023-05-02",6.19,6.219,6.02,6.13,54500.0],["2023-05-03",6.15,6.2,6.075,6.12,17200.0],["2023-05-04",6.15,6.28,6.04,6.28,38500.0],["2023-05-05",6.26,6.38,6.17,6.28,39700.0],["2023-05-08",6.31,6.34,6.17,6.31,33100.0],["2023-05-09",6.39,6.39,6.17,6.23,25500.0],["2023-05-10",6.27,6.4,6.09,6.33,31400.0],["2023-05-11",6.23,6.404,6.15,6.16,30000.0],["2023-05-12",6.2,6.49,6.15,6.34,65600.0],["2023-05-15",6.5,6.579,6.17,6.25,78900.0],["2023-05-16",6.17,6.22,5.9,5.99,103600.0],["2023-05-17",5.96,6.32,5.94,6.03,96900.0],["2023-05-18",5.97,6.22,5.97,6.0,184500.0],["2023-05-19",5.97,6.185,5.89,5.94,63200.0],["2023-05-22",6.13,6.65,5.94,6.05,646200.0],["2023-05-23",6.05,6.37,6.05,6.1,309500.0],["2023-05-24",6.06,6.23,5.94,6.1,231900.0],["2023-05-25",6.15,6.34,6.03,6.22,231100.0],["2023-05-26",6.19,6.19,5.75,5.98,249800.0],["2023-05-30",5.94,6.11,5.93,6.02,127600.0],["2023-05-31",6.07,6.18,5.996,6.06,81100.0],["2023-06-01",6.04,6.12,5.72,6.05,247500.0],["2023-06-02",6.02,6.14,5.935,6.0,181900.0],["2023-06-05",6.07,6.23,5.96,6.01,198800.0],["2023-06-06",5.95,6.19,5.71,6.1,298100.0],["2023-06-07",6.07,6.07,5.92,5.99,90500.0],["2023-06-08",6.05,6.05,5.84,5.84,84300.0],["2023-06-09",5.96,6.12,5.92,6.11,262200.0],["2023-06-12",6.17,6.48,6.05,6.08,316400.0],["2023-06-13",6.16,6.21,6.03,6.13,162300.0],["2023-06-14",6.07,6.29,5.98,6.01,117300.0],["2023-06-15",6.08,6.15,5.81,5.88,226100.0],["2023-06-16",5.88,6.16,5.87,5.87,725100.0],["2023-06-20",5.9,6.49,5.9,6.15,645000.0],["2023-06-21",6.18,6.29,5.908,5.96,374500.0],["2023-06-22",6.1,6.13,5.92,6.0,395900.0],["2023-06-23",5.91,6.01,5.62,5.62,5454700.0],["2023-06-26",5.67,5.755,5.36,5.39,538500.0],["2023-06-27",5.38,5.426,5.22,5.25,329800.0],["2023-06-28",5.29,5.29,5.06,5.24,276500.0],["2023-06-29",5.23,5.64,5.22,5.42,207100.0],["2023-06-30",5.42,5.56,5.377,5.53,187600.0],["2023-07-03",5.6,5.79,5.47,5.75,125900.0],["2023-07-05",5.8,5.82,5.65,5.69,117900.0],["2023-07-06",5.65,5.68,5.5,5.54,96100.0],["2023-07-07",5.55,5.605,5.49,5.52,71700.0],["2023-07-10",5.5,5.59,5.44,5.45,89000.0],["2023-07-11",5.36,5.68,5.36,5.57,168000.0],["2023-07-12",5.62,5.73,5.55,5.67,94900.0],["2023-07-13",5.64,5.86,5.64,5.75,143700.0],["2023-07-14",5.76,5.8,5.62,5.67,90400.0],["2023-07-17",5.64,5.786,5.64,5.75,113900.0],["2023-07-18",5.73,5.9,5.73,5.89,109400.0],["2023-07-19",5.91,5.96,5.77,5.79,87100.0],["2023-07-20",5.77,5.77,5.577,5.59,112200.0],["2023-07-21",5.67,5.67,5.44,5.46,91200.0],["2023-07-24",5.44,5.91,5.44,5.86,203300.0],["2023-07-25",5.84,5.85,5.61,5.75,91800.0],["2023-07-26",5.74,5.825,5.7,5.74,60800.0],["2023-07-27",5.8,5.83,5.7,5.76,73700.0],["2023-07-28",5.78,5.92,5.76,5.88,66400.0],["2023-07-31",5.87,5.968,5.83,5.9,61200.0],["2023-08-01",5.89,5.911,5.74,5.76,104600.0],["2023-08-02",5.83,5.83,5.63,5.79,125100.0],["2023-08-03",5.8,5.82,5.714,5.75,50300.0],["2023-08-04",5.76,5.77,5.63,5.66,97300.0],["2023-08-07",5.71,5.82,5.58,5.78,132800.0],["2023-08-08",5.93,5.99,5.71,5.84,237400.0],["2023-08-09",5.1,5.383,5.06,5.17,322400.0],["2023-08-10",5.16,5.29,5.04,5.06,180600.0],["2023-08-11",5.02,5.02,4.63,4.72,206100.0],["2023-08-14",4.69,4.75,4.49,4.69,165400.0],["2023-08-15",5.71,5.83,5.06,5.09,1003500.0],["2023-08-16",5.1,5.31,4.87,5.24,272400.0],["2023-08-17",5.18,5.45,5.01,5.06,166900.0],["2023-08-18",5.0,5.37,5.0,5.22,234100.0],["2023-08-21",5.25,5.53,5.221,5.48,214400.0],["2023-08-22",5.53,5.55,5.27,5.47,141900.0],["2023-08-23",5.53,5.66,5.27,5.58,198400.0],["2023-08-24",5.55,5.55,5.27,5.34,177000.0],["2023-08-25",5.33,5.44,5.16,5.29,101000.0],["2023-08-28",5.47,5.63,5.278,5.42,234200.0],["2023-08-29",5.41,5.54,5.26,5.37,222900.0],["2023-08-30",5.27,5.41,5.12,5.14,288500.0],["2023-08-31",5.2,5.34,5.02,5.14,1135600.0],["2023-09-01",5.16,5.22,5.05,5.14,197500.0],["2023-09-05",5.14,5.42,5.09,5.29,1926300.0],["2023-09-06",5.4,5.6,5.21,5.42,1093600.0],["2023-09-07",5.54,6.21,5.34,6.0,2460700.0],["2023-09-08",5.94,6.049,5.82,5.88,315400.0],["2023-09-11",5.86,5.97,5.84,5.95,178100.0],["2023-09-12",5.93,5.97,5.77,5.83,125400.0],["2023-09-13",5.76,5.845,5.44,5.82,372100.0],["2023-09-14",5.83,6.07,5.83,6.03,479800.0],["2023-09-15",5.99,6.34,5.98,6.34,607900.0],["2023-09-18",6.25,6.25,5.91,5.95,205300.0],["2023-09-19",5.92,6.02,5.88,5.94,160900.0],["2023-09-20",5.87,6.03,5.71,5.72,137700.0],["2023-09-21",5.69,5.74,5.32,5.56,189800.0],["2023-09-22",5.62,5.75,5.55,5.7,197200.0],["2023-09-25",5.69,5.77,5.57,5.63,246500.0],["2023-09-26",5.5,5.87,5.45,5.71,213500.0],["2023-09-27",5.75,5.91,5.73,5.91,140100.0],["2023-09-28",5.88,6.01,5.7,5.7,443800.0],["2023-09-29",5.69,5.84,5.63,5.75,291000.0],["2023-10-02",5.71,5.88,5.701,5.86,264500.0],["2023-10-03",5.95,5.95,5.7,5.76,294400.0],["2023-10-04",5.69,5.979,5.69,5.95,248700.0],["2023-10-05",5.86,5.965,5.85,5.95,154500.0],["2023-10-06",5.95,5.97,5.81,5.94,195100.0],["2023-10-09",5.91,6.0,5.83,5.94,200600.0],["2023-10-10",5.87,6.03,5.83,5.85,272600.0],["2023-10-11",5.89,5.94,5.78,5.88,178000.0],["2023-10-12",5.87,5.905,5.775,5.89,265100.0],["2023-10-13",5.87,5.93,5.84,5.88,250200.0],["2023-10-16",5.89,5.94,5.79,5.8,281800.0],["2023-10-17",5.8,6.0,5.8,5.9,338800.0],["2023-10-18",5.89,5.92,5.815,5.82,234800.0],["2023-10-19",5.84,5.88,5.73,5.83,301900.0],["2023-10-20",5.86,6.14,5.8,5.85,538400.0],["2023-10-23",5.82,6.06,5.76,5.86,428400.0],["2023-10-24",5.87,5.96,5.84,5.94,247600.0],["2023-10-25",5.92,6.008,5.84,5.85,287200.0],["2023-10-26",5.86,6.02,5.86,5.95,302100.0],["2023-10-27",5.89,5.91,5.85,5.87,341200.0],["2023-10-30",5.91,5.96,5.83,5.9,249800.0],["2023-10-31",5.88,6.0,5.87,5.95,569300.0],["2023-11-01",5.9,5.92,5.82,5.87,198700.0],["2023-11-02",5.87,6.005,5.86,5.87,568900.0],["2023-11-03",5.94,6.01,5.84,5.87,600700.0],["2023-11-06",5.79,5.95,5.76,5.79,722700.0],["2023-11-07",5.81,5.96,5.76,5.78,387800.0],["2023-11-08",5.79,5.9,5.72,5.86,228200.0],["2023-11-09",5.83,5.89,5.8,5.81,276200.0],["2023-11-10",5.8,5.84,5.71,5.81,440200.0],["2023-11-13",5.77,5.995,5.73,5.98,557000.0],["2023-11-14",6.11,7.045,6.01,6.92,2465600.0],["2023-11-15",7.02,7.23,6.73,6.78,895400.0],["2023-11-16",6.69,6.88,6.61,6.69,618400.0],["2023-11-17",6.71,6.81,6.39,6.71,567000.0],["2023-11-20",6.77,7.08,6.7,6.85,482400.0],["2023-11-21",6.77,6.91,6.68,6.82,475800.0],["2023-11-22",6.8,6.92,6.72,6.76,405900.0],["2023-11-24",6.7,6.729,6.64,6.7,411700.0],["2023-11-27",6.57,6.62,6.33,6.4,495800.0],["2023-11-28",6.35,6.353,6.12,6.29,837800.0],["2023-11-29",6.37,6.81,6.37,6.75,476600.0],["2023-11-30",6.79,6.869,6.62,6.72,463000.0],["2023-12-01",6.72,7.23,6.64,7.19,538100.0],["2023-12-04",6.72,7.42,6.72,7.13,543700.0],["2023-12-05",7.1,7.68,7.03,7.64,587400.0],["2023-12-06",7.65,8.06,7.649,7.69,678900.0],["2023-12-07",7.72,7.9,7.624,7.8,403800.0],["2023-12-08",7.83,7.94,7.62,7.8,370900.0],["2023-12-11",8.0,8.23,7.96,8.05,534000.0],["2023-12-12",8.18,8.45,8.15,8.33,578500.0],["2023-12-13",8.35,8.58,8.16,8.48,596900.0],["2023-12-14",8.45,8.74,8.235,8.55,820700.0],["2023-12-15",8.55,8.55,8.02,8.15,1178000.0],["2023-12-18",8.13,8.24,7.83,7.94,472200.0],["2023-12-19",7.92,8.17,7.85,8.16,314100.0],["2023-12-20",8.16,8.5,8.101,8.26,437800.0],["2023-12-21",8.32,8.53,8.3,8.49,256800.0],["2023-12-22",8.5,8.525,8.4,8.46,264800.0],["2023-12-26",8.48,8.68,8.41,8.66,421900.0],["2023-12-27",8.65,8.94,8.62,8.77,691200.0],["2023-12-28",8.89,9.0,8.75,8.96,799600.0],["2023-12-29",8.93,9.09,8.78,8.78,693900.0],["2024-01-02",8.68,8.7,8.33,8.56,2150000.0],["2024-01-03",8.57,8.57,8.14,8.2,1180400.0],["2024-01-04",8.28,8.37,8.15,8.33,213400.0],["2024-01-05",8.26,8.42,8.23,8.3,198900.0],["2024-01-08",8.35,8.8,8.33,8.78,566000.0],["2024-01-09",8.73,8.88,8.56,8.65,820700.0],["2024-01-10",8.62,8.86,8.54,8.75,369400.0],["2024-01-11",8.8,8.8,8.59,8.6,374000.0],["2024-01-12",8.66,8.755,8.52,8.72,223700.0],["2024-01-16",8.65,8.86,8.64,8.83,300700.0],["2024-01-17",8.75,8.79,8.49,8.69,298000.0],["2024-01-18",8.68,8.836,8.56,8.65,162800.0],["2024-01-19",8.74,8.74,8.47,8.64,307400.0],["2024-01-22",8.73,8.96,8.73,8.85,290200.0],["2024-01-23",8.96,8.96,8.74,8.86,177000.0],["2024-01-24",9.0,9.0,8.59,8.65,287300.0],["2024-01-25",8.77,8.94,8.675,8.82,309200.0],["2024-01-26",8.9,9.12,8.9,9.0,351300.0],["2024-01-29",9.05,9.1,8.83,8.94,369300.0],["2024-01-30",8.87,8.9,8.74,8.83,273300.0],["2024-01-31",8.78,8.91,8.64,8.68,357500.0],["2024-02-01",8.73,8.84,8.63,8.72,227600.0],["2024-02-02",8.68,8.7,8.53,8.62,174900.0],["2024-02-05",8.5,8.693,8.42,8.65,443500.0],["2024-02-06",8.62,8.64,8.43,8.47,220700.0],["2024-02-07",8.51,8.52,8.25,8.25,223600.0],["2024-02-08",8.16,8.37,8.06,8.21,255200.0],["2024-02-09",8.25,8.37,8.21,8.23,216500.0],["2024-02-12",8.23,8.71,8.22,8.65,432500.0],["2024-02-13",8.35,8.469,8.12,8.15,347800.0],["2024-02-14",8.24,8.369,7.99,8.06,240600.0],["2024-02-15",8.15,8.49,8.118,8.48,259300.0],["2024-02-16",8.38,8.54,8.34,8.53,175300.0],["2024-02-20",8.41,8.58,8.35,8.47,227700.0],["2024-02-21",8.47,8.47,8.352,8.41,185100.0],["2024-02-22",8.41,8.515,8.33,8.47,138300.0],["2024-02-23",8.45,8.66,8.385,8.58,143400.0],["2024-02-26",8.55,8.66,8.48,8.5,201300.0],["2024-02-27",8.54,8.63,8.45,8.55,370500.0],["2024-02-28",8.49,8.58,8.27,8.27,260100.0],["2024-02-29",8.38,8.48,8.2,8.28,437000.0],["2024-03-01",8.3,8.38,8.01,8.09,463100.0],["2024-03-04",8.11,8.35,7.93,8.33,589800.0],["2024-03-05",8.34,8.5,8.1,8.16,762400.0],["2024-03-06",8.25,8.415,7.97,8.25,572100.0],["2024-03-07",8.35,8.78,8.24,8.71,1326500.0],["2024-03-08",9.33,9.67,9.05,9.35,1352000.0],["2024-03-11",9.23,9.56,9.2,9.48,655500.0],["2024-03-12",9.48,10.12,9.21,10.0,2195800.0],["2024-03-13",9.97,10.34,9.92,10.23,935800.0],["2024-03-14",10.22,10.54,9.55,9.87,886300.0],["2024-03-15",9.75,10.13,9.7,9.99,549200.0],["2024-03-18",10.0,10.22,9.85,10.12,512500.0],["2024-03-19",10.07,10.31,9.97,10.31,411600.0],["2024-03-20",10.24,10.582,10.24,10.57,398300.0],["2024-03-21",10.6,10.69,9.93,10.19,747400.0],["2024-03-22",10.19,10.39,10.11,10.38,408600.0],["2024-03-25",10.37,10.37,10.11,10.13,247600.0],["2024-03-26",10.2,10.24,9.87,9.9,208900.0],["2024-03-27",9.9,9.9,9.69,9.76,293300.0],["2024-03-28",9.98,10.14,9.66,10.13,528800.0],["2024-04-01",10.16,10.23,10.03,10.23,174800.0],["2024-04-02",10.35,10.55,10.185,10.47,279400.0],["2024-04-03",10.47,10.995,10.36,10.52,624400.0],["2024-04-04",10.98,11.13,10.56,10.63,526800.0],["2024-04-05",10.59,10.63,10.275,10.42,336000.0],["2024-04-08",10.46,10.84,10.35,10.7,324600.0],["2024-04-09",10.69,10.84,10.55,10.84,353600.0],["2024-04-10",10.6,10.67,10.43,10.53,225100.0],["2024-04-11",10.53,10.74,10.36,10.72,211900.0],["2024-04-12",10.56,10.59,10.17,10.24,193400.0],["2024-04-15",10.29,10.29,9.93,10.03,279900.0],["2024-04-16",9.81,10.01,9.37,9.92,325400.0],["2024-04-17",10.02,10.04,9.69,9.76,215400.0],["2024-04-18",9.74,10.11,9.69,10.06,398900.0],["2024-04-19",10.05,10.12,9.69,9.78,195400.0],["2024-04-22",9.74,9.82,9.56,9.68,244200.0],["2024-04-23",9.76,9.9,9.58,9.79,236800.0],["2024-04-24",9.76,9.76,9.46,9.63,212700.0],["2024-04-25",9.53,9.61,9.43,9.56,200300.0],["2024-04-26",9.6,10.04,9.6,9.89,232700.0],["2024-04-29",9.91,10.02,9.8,9.92,195900.0],["2024-04-30",9.84,9.9,9.71,9.79,182200.0],["2024-05-01",9.81,10.32,9.81,10.17,342200.0],["2024-05-02",10.26,10.309,10.13,10.19,153200.0],["2024-05-03",10.36,10.395,10.245,10.29,240400.0],["2024-05-06",10.33,10.46,10.18,10.46,277300.0],["2024-05-07",10.46,10.79,10.46,10.57,342700.0],["2024-05-08",10.53,10.59,10.4,10.53,248900.0],["2024-05-09",10.55,10.62,10.385,10.59,261500.0],["2024-05-10",10.71,10.772,10.14,10.14,489200.0],["2024-05-13",10.15,10.15,9.86,9.98,480400.0],["2024-05-14",10.1,10.3,9.98,10.27,376600.0],["2024-05-15",10.27,10.37,9.825,10.06,419100.0],["2024-05-16",10.05,10.05,9.49,9.6,645100.0],["2024-05-17",9.63,9.64,9.42,9.48,402800.0],["2024-05-20",9.48,9.5,9.295,9.37,592300.0],["2024-05-21",9.37,9.57,9.3,9.55,250000.0],["2024-05-22",9.51,9.61,9.26,9.32,299600.0],["2024-05-23",9.35,9.39,9.12,9.16,388100.0],["2024-05-24",9.15,9.43,9.11,9.37,304100.0],["2024-05-28",9.51,9.53,9.07,9.26,413800.0],["2024-05-29",9.16,9.435,9.16,9.32,419100.0],["2024-05-30",9.37,9.51,9.31,9.44,422000.0],["2024-05-31",9.44,9.53,9.4,9.5,407700.0],["2024-06-03",9.5,9.5,9.33,9.5,368400.0],["2024-06-04",9.39,9.47,9.31,9.34,442100.0],["2024-06-05",9.47,9.47,9.15,9.31,638700.0],["2024-06-06",9.3,9.47,9.18,9.23,556700.0],["2024-06-07",9.35,9.61,9.32,9.48,830700.0],["2024-06-10",9.4,9.48,8.98,9.13,496100.0],["2024-06-11",9.05,9.125,8.95,9.08,289200.0],["2024-06-12",9.2,9.34,9.06,9.1,675400.0],["2024-06-13",9.21,9.44,9.14,9.43,983100.0],["2024-06-14",9.61,10.45,9.52,10.15,1891900.0],["2024-06-17",10.2,10.35,9.88,9.92,1004800.0],["2024-06-18",9.89,10.03,9.692,9.92,473000.0],["2024-06-20",9.84,9.914,9.42,9.7,587200.0],["2024-06-21",9.67,9.73,9.45,9.63,744000.0],["2024-06-24",9.6,9.72,9.48,9.59,489100.0],["2024-06-25",9.59,10.32,9.52,10.25,848600.0],["2024-06-26",11.0,12.15,10.63,11.82,3965500.0],["2024-06-27",12.0,12.41,11.59,12.29,2978100.0],["2024-06-28",12.35,12.418,11.91,12.24,3052900.0],["2024-07-01",12.3,12.365,11.76,11.86,934500.0],["2024-07-02",11.75,11.99,11.642,11.88,701600.0],["2024-07-03",11.92,12.0,11.8,11.9,377800.0],["2024-07-05",11.9,12.0,11.79,11.97,538100.0],["2024-07-08",11.92,12.09,11.74,12.09,673100.0],["2024-07-09",12.17,12.5,12.07,12.28,743400.0],["2024-07-10",12.39,12.39,11.92,12.01,407800.0],["2024-07-11",12.13,12.23,11.93,12.22,404800.0],["2024-07-12",12.27,12.378,12.06,12.1,411700.0],["2024-07-15",12.18,12.46,12.002,12.41,709200.0],["2024-07-16",12.44,12.83,12.13,12.41,1353100.0],["2024-07-17",12.14,12.39,11.69,11.69,629400.0],["2024-07-18",11.73,11.86,11.468,11.67,475000.0],["2024-07-19",11.69,11.87,11.56,11.58,325400.0],["2024-07-22",11.68,11.69,11.47,11.59,231200.0],["2024-07-23",11.6,11.79,11.55,11.56,430400.0],["2024-07-24",11.46,11.48,11.22,11.33,592200.0],["2024-07-25",11.36,11.67,11.27,11.52,477700.0],["2024-07-26",11.61,11.61,11.225,11.44,615900.0],["2024-07-29",11.49,11.53,11.335,11.53,405200.0],["2024-07-30",11.55,11.718,11.27,11.35,476600.0],["2024-07-31",11.46,11.72,11.38,11.63,361300.0],["2024-08-01",11.69,11.705,11.21,11.3,370400.0],["2024-08-02",11.0,11.15,10.752,11.05,397000.0],["2024-08-05",10.28,11.005,10.26,10.93,717300.0],["2024-08-06",10.95,11.34,10.847,11.29,250800.0],["2024-08-07",11.43,11.46,10.76,10.83,523400.0],["2024-08-08",10.83,10.9,10.4,10.7,1004700.0],["2024-08-09",11.55,11.7,11.011,11.61,857900.0],["2024-08-12",11.9,11.9,11.53,11.83,447200.0],["2024-08-13",11.85,12.3,11.62,11.73,790100.0],["2024-08-14",11.99,12.18,11.87,11.97,529600.0],["2024-08-15",12.08,12.1,11.61,11.66,382200.0],["2024-08-16",11.58,11.85,11.52,11.85,422000.0],["2024-08-19",11.8,12.1,11.76,12.1,479800.0],["2024-08-20",12.11,12.23,11.91,12.2,495100.0],["2024-08-21",12.15,12.23,11.95,12.13,563400.0],["2024-08-22",12.22,12.345,12.1,12.29,605900.0],["2024-08-23",12.38,12.53,12.28,12.43,496200.0],["2024-08-26",12.44,12.44,12.18,12.34,342400.0],["2024-08-27",12.27,12.39,11.89,11.98,381200.0],["2024-08-28",11.98,12.04,11.39,11.84,598900.0],["2024-08-29",11.96,12.16,11.96,12.04,297800.0],["2024-08-30",12.12,12.136,11.93,12.03,290900.0],["2024-09-03",12.0,12.18,11.72,11.82,357500.0],["2024-09-04",11.75,11.95,11.72,11.88,247200.0],["2024-09-05",11.95,12.09,11.68,11.86,430200.0],["2024-09-06",11.95,11.95,11.55,11.61,293400.0],["2024-09-09",11.58,11.92,11.466,11.83,426700.0],["2024-09-10",11.76,11.91,11.54,11.69,376800.0],["2024-09-11",11.59,11.73,11.51,11.62,357200.0],["2024-09-12",11.68,11.8,11.57,11.78,274400.0],["2024-09-13",11.83,12.27,11.75,12.03,644800.0],["2024-09-16",12.03,12.45,12.03,12.2,580500.0],["2024-09-17",12.29,12.35,12.11,12.26,705100.0],["2024-09-18",12.3,12.51,12.16,12.35,732700.0],["2024-09-19",12.53,12.69,12.291,12.41,1025200.0],["2024-09-20",12.49,12.49,11.94,11.96,1199000.0],["2024-09-23",11.96,12.07,11.82,12.01,685900.0],["2024-09-24",12.0,12.3,11.98,12.13,686100.0],["2024-09-25",12.1,12.41,11.93,12.35,440200.0],["2024-09-26",12.49,12.74,12.122,12.16,553800.0],["2024-09-27",12.17,12.18,11.99,12.05,321700.0],["2024-09-30",12.05,12.32,11.89,11.93,571200.0],["2024-10-01",11.95,11.95,11.685,11.78,380600.0],["2024-10-02",11.68,11.805,11.6,11.75,257300.0],["2024-10-03",11.71,11.87,11.62,11.76,258500.0],["2024-10-04",11.8,11.85,11.51,11.72,460600.0],["2024-10-07",11.71,11.91,11.61,11.84,443100.0],["2024-10-08",11.97,12.998,11.86,12.92,1725700.0],["2024-10-09",13.22,13.25,12.53,12.77,628600.0],["2024-10-10",12.7,12.78,12.59,12.63,261000.0],["2024-10-11",12.52,12.665,12.49,12.66,305600.0],["2024-10-14",12.68,13.08,12.68,13.08,582700.0],["2024-10-15",13.15,13.23,12.77,12.8,319200.0],["2024-10-16",12.86,12.95,12.8,12.83,239800.0],["2024-10-17",12.81,12.86,12.29,12.33,430700.0],["2024-10-18",12.38,12.54,12.23,12.48,411600.0],["2024-10-21",12.4,12.72,12.35,12.72,265700.0],["2024-10-22",12.78,13.9,12.72,13.74,1315200.0],["2024-10-23",13.7,13.88,13.04,13.16,520600.0],["2024-10-24",13.22,13.39,13.17,13.22,305300.0],["2024-10-25",13.24,13.34,13.06,13.13,200200.0],["2024-10-28",13.18,13.49,13.16,13.41,323600.0],["2024-10-29",13.49,13.558,13.26,13.43,281600.0],["2024-10-30",13.42,13.725,13.278,13.61,336200.0],["2024-10-31",13.66,13.71,13.35,13.38,306400.0],["2024-11-01",13.4,13.59,13.26,13.36,434800.0],["2024-11-04",13.35,13.65,13.305,13.45,291800.0],["2024-11-05",13.57,13.99,13.53,13.93,571100.0],["2024-11-06",14.05,14.52,13.58,14.44,906000.0],["2024-11-07",14.5,14.89,14.34,14.77,1235600.0],["2024-11-08",15.05,15.21,14.3,15.0,1011500.0],["2024-11-11",15.0,15.18,14.71,15.1,615900.0],["2024-11-12",15.12,15.2,14.57,14.63,676100.0],["2024-11-13",14.65,14.743,14.13,14.18,754400.0],["2024-11-14",14.35,14.59,14.21,14.32,795600.0],["2024-11-15",14.34,14.5,14.01,14.15,468600.0],["2024-11-18",14.03,14.86,14.03,14.76,545300.0],["2024-11-19",14.66,15.07,14.66,14.88,612700.0],["2024-11-20",15.0,15.0,14.57,14.68,355400.0],["2024-11-21",14.75,15.0,14.42,14.93,312200.0],["2024-11-22",14.92,15.1,14.77,15.05,294200.0],["2024-11-25",15.26,15.39,14.97,15.2,1300600.0],["2024-11-26",15.2,15.3,15.03,15.07,829500.0],["2024-11-27",15.15,15.15,14.78,15.0,552800.0],["2024-11-29",15.1,15.435,15.02,15.09,380800.0],["2024-12-02",15.11,15.37,15.04,15.16,1365100.0],["2024-12-03",15.21,15.5,15.14,15.29,1151600.0],["2024-12-04",15.35,15.525,15.3,15.4,1092600.0],["2024-12-05",15.5,15.5,15.09,15.11,836900.0],["2024-12-06",15.2,15.975,15.06,15.94,596500.0],["2024-12-09",16.1,16.31,15.21,15.5,473600.0],["2024-12-10",15.52,15.89,15.495,15.78,498100.0],["2024-12-11",15.8,15.96,15.323,15.85,664100.0],["2024-12-12",15.76,16.0,15.68,15.68,281600.0],["2024-12-13",15.67,15.74,15.31,15.74,379000.0],["2024-12-16",16.0,17.33,15.91,16.92,1746900.0],["2024-12-17",16.91,17.21,16.503,16.8,1341300.0],["2024-12-18",16.86,17.39,16.54,16.64,1595500.0],["2024-12-19",16.76,17.35,16.71,16.85,841300.0],["2024-12-20",16.36,17.715,16.2,17.31,1744400.0],["2024-12-23",17.35,17.77,17.34,17.72,1111300.0],["2024-12-24",17.84,17.87,17.59,17.72,337000.0],["2024-12-26",17.68,18.26,17.63,18.17,950700.0],["2024-12-27",18.07,18.24,17.57,17.92,1009200.0],["2024-12-30",17.64,18.31,17.55,18.23,823300.0],["2024-12-31",18.33,18.425,17.82,17.84,752900.0],["2025-01-02",17.94,18.23,17.71,17.95,911600.0],["2025-01-03",18.0,18.185,17.88,17.96,772700.0],["2025-01-06",17.95,18.17,17.44,17.5,1247500.0],["2025-01-07",17.49,17.61,17.0,17.34,990200.0],["2025-01-08",17.2,17.43,17.01,17.32,808400.0],["2025-01-10",17.12,17.27,16.25,16.74,892600.0],["2025-01-13",16.13,16.61,15.852,16.42,895400.0],["2025-01-14",16.58,16.88,16.45,16.66,679700.0],["2025-01-15",17.04,17.1,16.64,16.92,918600.0],["2025-01-16",16.9,17.12,16.73,16.96,726300.0],["2025-01-17",17.16,17.34,16.84,17.07,641800.0],["2025-01-21",17.21,17.29,16.88,17.26,716400.0],["2025-01-22",17.31,17.465,16.78,16.81,1216300.0],["2025-01-23",16.77,16.894,16.35,16.73,1173300.0],["2025-01-24",17.9,18.35,17.74,18.08,3004500.0],["2025-01-27",17.74,18.07,17.65,17.81,1395000.0],["2025-01-28",17.84,18.1,17.74,18.0,763800.0],["2025-01-29",18.05,18.15,17.86,18.04,1134500.0],["2025-01-30",18.15,18.19,17.72,17.75,1198400.0],["2025-01-31",17.84,18.03,17.71,17.84,1211400.0],["2025-02-03",17.64,18.08,17.64,18.07,1055200.0],["2025-02-04",18.24,18.24,17.855,18.05,1281200.0],["2025-02-05",18.03,18.072,17.86,18.05,664400.0],["2025-02-06",18.1,18.12,17.88,18.09,913700.0],["2025-02-07",18.14,18.23,17.9,18.13,1393200.0],["2025-02-10",18.21,18.21,17.89,17.96,1559400.0],["2025-02-11",17.81,18.08,17.8,18.0,843900.0],["2025-02-12",17.8,18.51,17.8,18.51,2166200.0],["2025-02-13",18.58,18.7,18.06,18.62,2018000.0],["2025-02-14",18.58,18.58,18.1,18.26,896100.0],["2025-02-18",18.29,18.64,18.09,18.53,1257400.0],["2025-02-19",18.41,18.51,18.005,18.09,1464900.0],["2025-02-20",18.15,18.19,17.86,17.97,1809900.0],["2025-02-21",18.03,18.075,17.95,17.98,1759900.0],["2025-02-24",18.0,19.18,17.72,19.03,2698200.0],["2025-02-25",18.9,19.2,17.25,17.93,1868800.0],["2025-02-26",17.91,18.72,17.872,18.24,1262500.0],["2025-02-27",18.34,18.46,17.801,18.01,871300.0],["2025-02-28",17.89,18.36,17.54,18.35,1158800.0],["2025-03-03",18.92,19.024,18.445,18.6,2007900.0],["2025-03-04",18.11,18.255,17.38,18.05,2659500.0],["2025-03-05",18.09,18.765,17.88,18.69,2577600.0],["2025-03-06",17.14,17.78,15.28,15.7,5589400.0],["2025-03-07",15.44,15.45,14.42,15.14,3948700.0],["2025-03-10",14.78,15.4,14.51,15.24,3463300.0],["2025-03-11",15.16,16.59,15.16,16.31,2927200.0],["2025-03-12",16.86,17.155,16.4,16.52,2956700.0],["2025-03-13",16.32,16.79,16.1,16.39,2241600.0],["2025-03-14",16.54,17.17,16.34,16.94,2262300.0],["2025-03-17",16.91,17.095,16.57,16.94,1227000.0],["2025-03-18",16.91,17.07,16.66,16.7,1762200.0],["2025-03-19",16.79,17.295,16.64,17.0,2063700.0],["2025-03-20",17.11,17.255,16.905,17.02,1944600.0],["2025-03-21",17.01,17.61,16.97,17.34,2198900.0],["2025-03-24",17.77,18.14,17.655,18.12,1679800.0],["2025-03-25",18.27,18.565,17.98,18.17,2079100.0],["2025-03-26",18.19,18.32,17.73,17.87,1557100.0],["2025-03-27",17.86,18.13,17.72,17.9,1389900.0],["2025-03-28",17.82,18.065,17.421,17.73,1774000.0],["2025-03-31",17.41,18.08,17.275,17.9,1925400.0],["2025-04-01",17.83,18.59,17.83,18.5,1180900.0],["2025-04-02",18.31,18.87,18.204,18.7,1499100.0],["2025-04-03",18.0,18.63,17.81,18.13,2079000.0],["2025-04-04",17.8,18.055,17.16,17.17,2234700.0],["2025-04-07",16.73,18.155,16.18,17.07,2078100.0],["2025-04-08",17.61,17.95,16.655,16.92,2100300.0],["2025-04-09",17.03,18.23,16.7,17.9,2558100.0],["2025-04-10",17.65,18.34,17.3,17.55,3147400.0],["2025-04-11",17.64,18.16,17.59,18.09,2307700.0],["2025-04-14",18.4,18.64,17.99,18.16,1578300.0],["2025-04-15",18.3,18.92,18.18,18.88,1942300.0],["2025-04-16",18.66,19.06,18.55,18.92,1532100.0],["2025-04-17",18.92,19.65,18.88,19.58,1796000.0],["2025-04-21",19.37,19.662,18.925,19.3,1143500.0],["2025-04-22",19.59,20.0,19.39,19.95,2332600.0],["2025-04-23",20.16,21.035,20.0,20.69,1589500.0],["2025-04-24",20.63,21.062,20.53,20.83,1355000.0],["2025-04-25",20.94,21.33,20.885,21.07,1149600.0],["2025-04-28",21.1,21.57,21.1,21.45,1477000.0],["2025-04-29",21.35,21.77,21.35,21.67,1335100.0],["2025-04-30",21.23,22.03,21.14,21.97,1463900.0],["2025-05-01",22.04,22.54,21.81,22.25,1676700.0],["2025-05-02",22.6,23.2,22.5,23.15,1839600.0],["2025-05-05",22.995,23.45,22.795,22.84,1631700.0],["2025-05-06",22.74,23.37,22.43,23.36,1814300.0],["2025-05-07",23.26,24.2,23.15,24.03,1445700.0],["2025-05-08",24.18,24.795,23.93,24.45,3169200.0],["2025-05-09",21.645,24.08,21.03,24.0,3784900.0],["2025-05-12",24.41,24.48,23.39,23.99,3249700.0],["2025-05-13",24.0,24.55,23.69,23.83,3823800.0],["2025-05-14",24.01,24.215,23.56,24.1,2267200.0],["2025-05-15",24.27,24.38,23.51,23.51,1458900.0],["2025-05-16",23.36,23.9,23.06,23.5,1780000.0],["2025-05-19",23.5,23.84,23.21,23.78,1724200.0],["2025-05-20",23.84,24.375,23.65,24.31,1549200.0],["2025-05-21",24.22,24.74,24.155,24.38,1416700.0],["2025-05-22",24.33,24.4,23.67,23.72,1302900.0],["2025-05-23",23.56,24.08,23.4,24.0,1392300.0],["2025-05-27",24.07,24.13,23.67,23.86,1774400.0],["2025-05-28",23.86,24.235,23.53,23.86,2516700.0],["2025-05-29",24.0,25.081,23.688,24.53,2357600.0],["2025-05-30",24.43,24.44,23.85,24.42,1741300.0],["2025-06-02",24.31,25.13,24.0,24.73,2120500.0],["2025-06-03",24.64,24.81,23.25,23.45,2373500.0],["2025-06-04",23.39,23.585,22.69,23.03,1846400.0],["2025-06-05",23.34,23.73,23.01,23.26,1508900.0],["2025-06-06",23.33,23.47,23.02,23.34,1795200.0],["2025-06-09",23.24,23.33,22.84,23.23,1136100.0],["2025-06-10",23.27,23.36,22.56,22.97,1438800.0],["2025-06-11",22.92,23.75,22.92,23.26,1489100.0],["2025-06-12",23.35,23.542,22.774,23.12,1347300.0],["2025-06-13",23.08,23.33,22.96,23.01,1003700.0],["2025-06-16",23.19,23.67,23.04,23.46,1603100.0],["2025-06-17",23.45,23.66,22.92,23.02,1416400.0],["2025-06-18",23.0,23.235,22.5,22.92,1866500.0],["2025-06-20",23.0,23.25,22.45,22.59,2275400.0],["2025-06-23",22.74,22.84,21.84,21.89,2315000.0],["2025-06-24",22.12,22.22,21.65,22.07,2353200.0],["2025-06-25",22.13,22.3,21.9,22.04,1180900.0],["2025-06-26",22.04,22.46,22.04,22.4,896300.0],["2025-06-27",22.39,22.58,21.93,22.19,3192100.0],["2025-06-30",22.61,22.99,22.39,22.7,1519400.0],["2025-07-01",22.49,22.64,21.6,21.85,2199900.0],["2025-07-02",21.72,22.22,21.62,22.17,2063400.0],["2025-07-03",22.22,22.73,22.22,22.53,870000.0],["2025-07-07",22.5,22.58,22.0,22.14,1372900.0],["2025-07-08",22.18,22.18,21.52,22.13,1407700.0],["2025-07-09",22.17,22.64,21.8,22.48,1547900.0],["2025-07-10",22.38,22.49,21.28,21.3,1954400.0],["2025-07-11",21.36,21.55,20.98,21.17,1267400.0],["2025-07-14",21.26,21.85,21.02,21.84,1525400.0],["2025-07-15",21.79,22.31,21.68,21.87,855100.0],["2025-07-16",21.96,22.05,21.16,21.19,1841900.0],["2025-07-17",21.16,21.28,19.65,19.94,2689700.0],["2025-07-18",20.17,20.44,19.91,19.91,1988400.0],["2025-07-21",19.93,20.08,19.66,19.87,1636600.0],["2025-07-22",19.86,20.1,19.355,19.53,1581600.0],["2025-07-23",19.27,19.62,18.96,19.16,1635200.0],["2025-07-24",19.31,19.58,19.1,19.15,1030700.0],["2025-07-25",19.13,19.205,18.14,18.29,2467800.0],["2025-07-28",18.48,18.67,17.65,17.85,1818600.0],["2025-07-29",17.9,18.0,17.41,17.64,1729500.0],["2025-07-30",17.68,17.965,17.62,17.87,1314600.0],["2025-07-31",17.95,18.05,17.33,17.48,1507700.0],["2025-08-01",17.19,17.5,16.95,17.36,2344900.0],["2025-08-04",17.46,17.92,17.42,17.76,1973800.0],["2025-08-05",17.6,17.93,17.55,17.77,1925400.0],["2025-08-06",17.85,18.66,17.75,18.64,2408500.0],["2025-08-07",18.56,18.691,17.8,17.89,2825000.0],["2025-08-08",14.96,16.52,14.75,15.69,6528100.0],["2025-08-11",15.71,17.315,15.7,16.94,3647100.0],["2025-08-12",16.885,16.905,16.27,16.44,3042600.0],["2025-08-13",16.46,16.75,15.935,16.27,2367700.0],["2025-08-14",16.27,16.59,16.15,16.33,2472100.0],["2025-08-15",16.27,16.78,16.18,16.57,2278600.0],["2025-08-18",16.68,17.01,16.525,16.65,2267800.0],["2025-08-19",16.68,16.73,15.82,15.97,1846800.0],["2025-08-20",15.96,16.02,15.515,15.78,2273200.0],["2025-08-21",15.7,15.83,15.56,15.74,1567600.0],["2025-08-22",15.77,15.92,15.46,15.79,2042900.0],["2025-08-25",15.82,15.944,15.545,15.61,1995700.0],["2025-08-26",15.71,16.115,15.71,15.88,1956100.0],["2025-08-27",15.93,15.995,15.55,15.57,1077100.0],["2025-08-28",15.8,15.98,15.6,15.7,1421000.0],["2025-08-29",15.66,15.72,15.46,15.64,1348100.0],["2025-09-02",15.46,15.485,15.075,15.29,1385600.0],["2025-09-03",15.35,15.42,15.09,15.11,1914900.0],["2025-09-04",15.14,15.55,15.0,15.11,1659300.0],["2025-09-05",15.29,15.357,15.005,15.3,1389600.0],["2025-09-08",15.56,16.03,15.465,15.68,2506300.0],["2025-09-09",15.61,15.755,14.6,15.64,2659600.0],["2025-09-10",15.56,15.83,15.36,15.44,1864200.0],["2025-09-11",15.57,16.01,15.5,16.01,1561400.0],["2025-09-12",16.17,16.36,15.915,16.07,2369900.0],["2025-09-15",16.19,16.35,15.37,15.46,1850400.0],["2025-09-16",15.45,15.78,15.31,15.73,2338500.0],["2025-09-17",15.58,15.66,15.34,15.54,1263400.0],["2025-09-18",15.64,15.97,15.53,15.86,2118300.0],["2025-09-19",15.89,16.208,15.87,15.99,3493200.0],["2025-09-22",15.96,16.13,15.7,16.11,1860800.0],["2025-09-23",16.15,16.51,15.96,16.04,1842400.0],["2025-09-24",16.1,16.4,15.94,15.95,1599800.0],["2025-09-25",15.83,15.94,15.54,15.76,1914500.0],["2025-09-26",15.88,16.19,15.72,15.72,2248600.0],["2025-09-29",15.84,15.95,15.65,15.73,1581700.0],["2025-09-30",15.64,15.83,15.02,15.02,1327600.0],["2025-10-01",15.15,15.27,14.815,14.88,1476100.0],["2025-10-02",14.75,14.815,14.425,14.76,2105300.0],["2025-10-03",14.86,14.905,14.03,14.14,1870100.0],["2025-10-06",14.25,14.4,13.95,14.1,1908200.0],["2025-10-07",14.09,14.135,13.52,13.73,2621300.0],["2025-10-08",13.75,13.79,13.13,13.15,1864800.0],["2025-10-09",13.14,13.185,12.31,12.34,2336800.0],["2025-10-10",12.49,12.535,11.73,11.96,3414100.0],["2025-10-13",12.08,13.83,11.85,13.24,10000500.0],["2025-10-14",13.6,13.65,11.88,12.74,7537800.0],["2025-10-15",13.11,13.46,12.68,12.72,4210300.0],["2025-10-16",12.74,13.06,12.5,12.73,2526800.0],["2025-10-17",12.91,13.82,12.86,12.96,4815500.0],["2025-10-20",12.98,13.155,12.715,12.85,2435100.0],["2025-10-21",12.83,13.4,12.79,13.17,3089300.0],["2025-10-22",13.13,13.13,12.625,12.79,1540300.0],["2025-10-23",12.75,12.84,12.62,12.67,1335300.0],["2025-10-24",14.55,16.219,14.45,15.06,11484300.0],["2025-10-27",15.09,15.2,14.112,14.32,4345000.0],["2025-10-28",14.42,14.843,14.02,14.05,2538600.0],["2025-10-29",14.11,14.895,13.93,14.86,2341500.0],["2025-10-30",14.8,14.8,13.89,13.89,2145600.0],["2025-10-31",14.0,14.21,13.85,13.86,1621300.0],["2025-11-03",13.7,13.9,13.51,13.7,1372400.0],["2025-11-04",13.41,13.67,13.2,13.2,1300400.0],["2025-11-05",13.2,13.59,13.0,13.19,1543500.0],["2025-11-06",13.31,13.77,13.04,13.59,3925600.0],["2025-11-07",14.81,15.59,14.36,15.09,3688100.0],["2025-11-10",15.1,15.442,15.0,15.17,2135600.0],["2025-11-11",15.1,15.33,14.8,15.1,1977900.0],["2025-11-12",15.09,15.17,14.57,14.78,1740300.0],["2025-11-13",14.72,14.72,14.36,14.38,1235700.0],["2025-11-14",14.09,14.32,13.89,14.01,1881900.0],["2025-11-17",14.0,14.21,13.61,13.87,1272400.0],["2025-11-18",13.55,14.17,13.49,13.94,2262500.0],["2025-11-19",13.83,13.88,13.67,13.81,977800.0],["2025-11-20",13.98,14.13,13.6,13.73,1107800.0],["2025-11-21",13.79,14.01,13.61,13.84,1004800.0],["2025-11-24",12.67,12.77,11.81,12.16,5518700.0],["2025-11-25",12.25,12.76,12.105,12.61,2313500.0],["2025-11-26",12.67,13.08,12.61,12.94,1832300.0],["2025-11-28",12.94,13.06,12.73,12.83,960800.0],["2025-12-01",12.7,13.01,12.69,12.85,1329400.0],["2025-12-02",12.84,13.04,12.797,13.0,1005800.0],["2025-12-03",13.62,13.705,13.15,13.51,2039100.0],["2025-12-04",13.47,13.63,13.22,13.63,1224800.0],["2025-12-05",13.94,13.99,13.46,13.49,1293300.0],["2025-12-08",13.77,13.8,13.5,13.51,960900.0],["2025-12-09",13.39,13.54,13.243,13.42,896200.0],["2025-12-10",13.45,13.875,13.43,13.7,1479600.0],["2025-12-11",13.62,13.94,13.55,13.8,1276100.0],["2025-12-12",13.85,13.88,13.27,13.28,1309000.0],["2025-12-15",13.2,13.235,12.86,13.08,1137400.0],["2025-12-16",13.05,13.4,12.922,13.38,792100.0],["2025-12-17",13.18,13.82,13.18,13.59,1742200.0],["2025-12-18",13.69,13.85,13.575,13.69,1697700.0],["2025-12-19",13.69,13.91,13.675,13.89,1773300.0],["2025-12-22",13.94,14.24,13.78,13.89,1050900.0],["2025-12-23",13.82,14.03,13.75,13.81,1174800.0],["2025-12-24",13.75,13.825,13.565,13.64,465700.0],["2025-12-26",13.6,13.615,13.41,13.49,987500.0],["2025-12-29",13.35,13.5,13.33,13.41,944500.0],["2025-12-30",13.24,13.5,13.24,13.41,1147800.0],["2025-12-31",13.335,13.565,13.23,13.54,1182200.0],["2026-01-02",13.66,13.78,13.27,13.31,1310900.0],["2026-01-05",13.29,13.59,13.27,13.27,1225800.0],["2026-01-06",13.34,13.37,12.86,13.16,1347900.0],["2026-01-07",13.14,13.275,12.885,13.23,815400.0],["2026-01-08",13.18,13.275,12.952,13.2,895600.0],["2026-01-09",13.22,13.34,13.08,13.22,1653600.0],["2026-01-12",13.15,13.29,13.07,13.12,1101400.0],["2026-01-13",13.09,13.28,13.01,13.16,809700.0],["2026-01-14",13.06,13.06,12.63,12.7,1583700.0],["2026-01-15",12.67,12.69,12.38,12.42,988900.0],["2026-01-16",12.35,12.37,12.071,12.14,1269200.0],["2026-01-20",11.99,12.28,11.87,12.05,1707300.0],["2026-01-21",12.08,12.25,11.91,11.94,1665300.0],["2026-01-22",12.0,12.125,11.895,11.98,1066600.0],["2026-01-23",11.96,12.04,11.67,11.95,1168900.0],["2026-01-26",11.86,12.045,11.837,11.97,1338000.0],["2026-01-27",11.91,11.95,11.52,11.73,1778700.0],["2026-01-28",11.78,12.005,11.6,11.62,1004600.0],["2026-01-29",11.51,11.61,11.31,11.58,1387900.0],["2026-01-30",11.42,11.57,11.11,11.32,1939500.0],["2026-02-02",11.18,11.33,10.98,11.0,1803300.0],["2026-02-03",10.9,11.04,10.44,10.49,3371500.0],["2026-02-04",10.52,10.55,9.955,10.3,2838900.0],["2026-02-05",10.28,10.3,9.87,9.92,2761200.0],["2026-02-06",10.0,10.245,9.732,10.23,2840900.0],["2026-02-09",10.18,10.74,10.05,10.51,1389200.0],["2026-02-10",10.62,10.91,10.43,10.76,1485600.0],["2026-02-11",10.8,10.81,10.12,10.35,1161200.0],["2026-02-12",10.36,10.38,9.84,9.85,1459100.0],["2026-02-13",9.96,10.195,9.92,10.08,937800.0],["2026-02-17",10.01,10.42,9.92,10.42,1140600.0],["2026-02-18",10.32,10.815,10.24,10.72,1868700.0],["2026-02-19",10.67,10.95,10.495,10.88,1980900.0],["2026-02-20",10.67,11.24,10.67,11.24,1749800.0],["2026-02-23",11.17,11.57,11.12,11.26,2062100.0],["2026-02-24",11.01,11.41,10.95,11.25,1264500.0],["2026-02-25",11.18,11.45,11.04,11.18,1748600.0],["2026-02-26",11.25,11.815,11.16,11.71,2606100.0],["2026-02-27",11.82,11.85,10.98,11.38,2636000.0],["2026-03-02",11.27,11.75,11.085,11.51,1777000.0],["2026-03-03",11.4,11.46,10.76,11.32,1678700.0],["2026-03-04",11.31,11.45,11.14,11.24,1044400.0],["2026-03-05",11.18,11.72,11.18,11.63,1117900.0],["2026-03-06",11.65,11.7,11.4,11.61,1503900.0],["2026-03-09",11.53,12.05,11.46,11.98,2334800.0],["2026-03-10",12.0,12.06,11.73,11.91,1315000.0],["2026-03-11",11.95,12.26,11.77,12.21,2220600.0],["2026-03-12",12.22,12.35,11.8,12.17,1486400.0],["2026-03-13",12.18,12.35,11.9,11.93,849000.0],["2026-03-16",11.95,12.51,11.88,12.34,1683700.0],["2026-03-17",12.34,12.7,12.32,12.47,917300.0],["2026-03-18",12.37,12.65,12.31,12.48,994300.0],["2026-03-19",12.69,12.74,12.33,12.52,1015300.0],["2026-03-20",12.49,12.65,12.334,12.55,1352200.0],["2026-03-23",12.38,12.84,12.1,12.64,1293400.0],["2026-03-24",12.555,12.6,11.95,12.08,1268500.0],["2026-03-25",12.32,12.46,12.11,12.42,1527400.0],["2026-03-26",12.42,12.9,12.28,12.59,1309100.0],["2026-03-27",12.48,12.69,12.28,12.44,1473100.0],["2026-03-30",12.3,12.48,12.05,12.33,1523700.0],["2026-03-31",12.38,12.525,12.04,12.09,1405700.0],["2026-04-01",12.17,12.21,11.79,11.95,1297800.0],["2026-04-02",11.98,12.22,11.79,12.15,997700.0],["2026-04-06",12.17,12.34,11.97,11.97,995000.0],["2026-04-07",11.94,12.31,11.81,12.29,1058400.0],["2026-04-08",12.59,12.59,12.26,12.26,776700.0],["2026-04-09",12.22,12.275,11.87,11.99,1011200.0],["2026-04-10",11.99,12.11,11.88,12.08,1097600.0],["2026-04-13",12.15,12.75,11.99,12.68,1317700.0],["2026-04-14",12.715,12.816,12.53,12.64,986000.0],["2026-04-15",12.74,13.19,12.63,12.94,1746300.0],["2026-04-16",13.07,13.2,12.87,12.94,1791800.0],["2026-04-17",12.96,13.28,12.5,13.19,1277500.0],["2026-04-20",13.0,13.37,13.0,13.36,700900.0],["2026-04-21",13.35,13.5,13.2,13.29,852200.0],["2026-04-22",13.36,13.515,13.21,13.45,660700.0],["2026-04-23",13.3,13.3,12.94,13.08,588500.0],["2026-04-24",13.11,13.54,12.99,13.48,1027700.0],["2026-04-27",13.41,13.9,13.41,13.55,926700.0],["2026-04-28",13.43,13.55,13.03,13.44,887900.0],["2026-04-29",13.37,13.47,13.21,13.29,867700.0],["2026-04-30",13.22,13.51,13.07,13.37,733100.0],["2026-05-01",13.51,13.79,13.38,13.78,1043300.0],["2026-05-04",13.84,13.99,13.46,13.65,967900.0],["2026-05-05",13.67,13.98,13.591,13.79,1063500.0],["2026-05-06",13.73,13.756,13.22,13.49,1925400.0],["2026-05-07",13.51,13.93,13.51,13.81,1860800.0],["2026-05-08",14.76,15.18,13.92,15.09,5924700.0],["2026-05-11",15.08,15.08,14.28,14.53,2396900.0],["2026-05-12",14.55,14.77,13.95,14.09,1520300.0],["2026-05-13",14.0,14.64,13.78,14.61,2241600.0],["2026-05-14",14.56,14.615,13.83,13.85,1407900.0],["2026-05-15",13.705,13.93,13.32,13.4,2308900.0],["2026-05-18",13.45,13.9,13.45,13.7,1249100.0],["2026-05-19",13.59,13.605,13.075,13.09,1620800.0],["2026-05-20",13.06,13.32,12.965,13.11,1440400.0],["2026-05-21",12.97,13.055,12.825,12.83,1234900.0],["2026-05-22",12.99,13.19,12.86,12.95,969300.0],["2026-05-26",13.0,13.21,12.78,12.81,1829500.0],["2026-05-27",12.74,12.96,12.535,12.73,1030000.0],["2026-05-28",12.75,13.07,12.64,12.9,1632200.0],["2026-05-29",12.95,12.97,12.35,12.5,1777900.0],["2026-06-01",12.46,12.78,12.35,12.62,1253600.0],["2026-06-02",12.41,12.48,11.6,11.71,2386800.0],["2026-06-03",11.58,11.58,10.79,10.9,3035700.0],["2026-06-04",10.83,11.18,10.3,10.7,1760600.0],["2026-06-05",10.72,11.025,10.72,10.9,2028800.0],["2026-06-08",10.74,11.16,10.5,11.04,1410400.0],["2026-06-09",10.98,11.407,10.98,11.38,1273800.0],["2026-06-10",11.55,11.675,11.2,11.58,1561000.0],["2026-06-11",11.49,12.06,11.29,11.47,2102000.0],["2026-06-12",11.58,11.85,11.445,11.64,1410300.0],["2026-06-15",11.81,12.698,11.81,12.63,2239300.0],["2026-06-16",12.59,13.49,12.48,13.36,3142400.0],["2026-06-17",13.17,13.5,12.99,13.28,1405600.0],["2026-06-18",13.43,13.5,12.97,13.35,1986200.0],["2026-06-22",13.13,13.255,12.94,13.15,1448600.0],["2026-06-23",13.05,13.535,12.98,13.14,1423500.0],["2026-06-24",13.32,13.645,13.05,13.18,1027100.0],["2026-06-25",13.14,13.81,13.03,13.56,1636600.0],["2026-06-26",13.63,14.465,13.585,14.34,2515200.0],["2026-06-29",14.4,14.985,14.36,14.44,1878300.0],["2026-06-30",14.28,14.66,14.17,14.37,903400.0],["2026-07-01",15.28,16.36,15.28,15.69,4333200.0],["2026-07-02",15.35,16.23,15.215,16.06,1657800.0],["2026-07-06",15.7,16.35,15.48,15.92,1599713.574067],["2026-07-07",16.19,16.36,15.545,15.59,1657901.534977],["2026-07-08",15.3,16.27,15.3,16.02,3227989.117163],["2026-07-09",15.76,16.1602,15.51,16,1939253.601579],["2026-07-10",16.25,16.25,15.61,15.69,1466192.0348],["2026-07-13",15.86,15.98,15.555,15.65,1110594.935676],["2026-07-14",15.5,15.71,15.1053,15.64,1432129.806145],["2026-07-15",15.75,15.9399,15.65,15.78,1443584.840139],["2026-07-16",15.8,16.12,15.7,15.76,1244425.837754],["2026-07-17",15.51,15.525,14.99,15.26,1661300.687979],["2026-07-20",15.24,15.73,15.21,15.57,971002.836189],["2026-07-21",15.21,15.66,14.84,15.1,1538664.384673],["2026-07-22",15.25,15.35,14.355,14.5,1816117.369582],["2026-07-23",14.5,14.83,14.1,14.7,1520215.607267],["2026-07-24",14.99,15.14,14.745,14.85,1290036.303455],["2026-07-27",15.19,15.71,15.19,15.48,2222289.605457],["2026-07-28",15.72,16.66,15.65,16.6,1842916.988181],["2026-07-29",16.72,17.22,16.7,17.21,1544548.715602],["2026-07-30",16.94,17.41,16.71,16.95,1814372.279268],["2026-07-31",16.94,17.36,16.66,17.34,1615125.30049],["2026-08-03",17.5,18.4999,17.5,17.9,2143234.078401],["2026-08-04",17.85,18.271,17.745,17.94,1850745.676659],["2026-08-05",17.9,17.99,17.5521,17.78,1818763.371396],["2026-08-06",17.36,17.68,17.12,17.15,1982390.406845],["2026-08-07",15.795,16.865,15.161,16.58,3009326.371808],["2026-08-10",16.33,17.23,16.22,16.32,477148.718351],["2026-08-11",16.23,16.535,15.92,16.23,1590087.766226],["2026-08-12",16.075,16.14,15.48,15.87,2522289.727895],["2026-08-13",15.93,16.03,15.35,15.75,2342502.939178],["2026-08-14",16,16.35,15.87,16.01,1395710.739326]]}