{"t":"REAX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-08",0.845,0.85,0.81,0.81,72400.0],["2021-01-11",0.847,0.905,0.812,0.865,148500.0],["2021-01-12",0.867,0.869,0.85,0.86,87900.0],["2021-01-13",0.88,0.9,0.829,0.85,293100.0],["2021-01-14",0.865,0.88,0.827,0.827,175500.0],["2021-01-15",0.86,0.869,0.82,0.82,145500.0],["2021-01-19",0.798,0.88,0.782,0.8,237400.0],["2021-01-20",0.85,1.05,0.81,0.91,516500.0],["2021-01-21",0.932,1.04,0.9,0.927,254300.0],["2021-01-22",0.924,1.053,0.924,1.03,406100.0],["2021-01-25",1.003,1.03,0.93,0.989,247000.0],["2021-01-26",1.01,1.03,0.95,0.995,255700.0],["2021-01-27",0.991,1.075,0.934,1.04,189700.0],["2021-01-28",1.022,1.33,1.0,1.3,594000.0],["2021-01-29",1.3,1.6,1.05,1.169,1005600.0],["2021-02-01",1.14,1.42,1.03,1.253,255300.0],["2021-02-02",1.3,1.4,1.2,1.4,243200.0],["2021-02-03",1.35,1.53,1.329,1.45,331400.0],["2021-02-04",1.43,1.79,1.35,1.79,523700.0],["2021-02-05",1.79,2.85,1.7,2.48,1358700.0],["2021-02-08",2.66,2.66,2.08,2.458,868800.0],["2021-02-09",2.205,2.56,2.175,2.48,266000.0],["2021-02-10",2.4,2.51,2.3,2.49,326400.0],["2021-02-11",2.39,2.5,2.349,2.46,178300.0],["2021-02-12",2.45,2.46,2.37,2.387,177300.0],["2021-02-16",2.38,2.39,2.28,2.363,198100.0],["2021-02-17",2.7,2.7,2.166,2.246,203500.0],["2021-02-18",2.225,2.29,2.2,2.26,180400.0],["2021-02-19",2.26,2.27,2.193,2.24,91400.0],["2021-02-22",2.55,2.55,2.13,2.26,138000.0],["2021-02-23",2.34,2.34,2.01,2.305,187800.0],["2021-02-24",2.35,2.35,2.1,2.15,64100.0],["2021-02-25",2.218,2.27,2.149,2.15,92500.0],["2021-02-26",2.12,2.148,1.96,1.98,134500.0],["2021-03-01",1.99,2.22,1.99,2.22,121600.0],["2021-03-02",2.11,2.22,2.09,2.15,75500.0],["2021-03-03",2.218,2.218,2.13,2.14,58100.0],["2021-03-04",2.123,2.14,1.85,1.85,181000.0],["2021-03-05",1.85,2.02,1.586,1.92,318100.0],["2021-03-08",1.92,2.12,1.92,2.05,138800.0],["2021-03-09",2.05,2.05,1.909,1.97,35400.0],["2021-03-10",1.97,2.11,1.95,1.98,59200.0],["2021-03-11",2.03,2.1,2.01,2.052,57700.0],["2021-03-12",2.01,2.16,2.01,2.135,35700.0],["2021-03-15",2.13,2.2,2.08,2.12,119800.0],["2021-03-16",2.15,2.17,2.05,2.099,57600.0],["2021-03-17",2.12,2.16,2.05,2.09,50100.0],["2021-03-18",2.155,2.163,2.06,2.06,70300.0],["2021-03-19",2.12,2.17,2.06,2.11,94900.0],["2021-03-22",2.17,2.2,2.089,2.1,127700.0],["2021-03-23",2.1,2.15,2.05,2.085,56600.0],["2021-03-24",2.068,2.08,1.95,2.0,67900.0],["2021-03-25",1.995,2.03,1.95,2.0,159400.0],["2021-03-26",2.08,2.08,1.94,1.99,85700.0],["2021-03-29",1.98,2.07,1.878,1.97,94400.0],["2021-03-30",1.972,1.98,1.872,1.92,66700.0],["2021-03-31",1.97,1.986,1.85,1.91,81700.0],["2021-04-01",1.91,1.93,1.84,1.91,62200.0],["2021-04-05",1.988,1.988,1.9,1.91,34500.0],["2021-04-06",1.86,1.94,1.838,1.9,58400.0],["2021-04-07",1.888,1.95,1.851,1.89,54700.0],["2021-04-08",1.905,1.928,1.86,1.9,69500.0],["2021-04-09",1.83,1.93,1.83,1.919,19100.0],["2021-04-12",1.88,1.93,1.84,1.91,25400.0],["2021-04-13",1.918,1.918,1.829,1.83,72000.0],["2021-04-14",1.819,1.9,1.79,1.884,88200.0],["2021-04-15",1.98,1.98,1.832,1.92,61300.0],["2021-04-16",1.92,1.959,1.9,1.94,42600.0],["2021-04-19",1.964,1.964,1.72,1.9,112000.0],["2021-04-20",1.71,1.9,1.604,1.72,234100.0],["2021-04-21",1.71,1.87,1.59,1.65,149800.0],["2021-04-22",1.8,1.95,1.65,1.8,396500.0],["2021-04-23",1.786,2.0,1.786,1.928,210300.0],["2021-04-26",1.95,1.95,1.868,1.91,112300.0],["2021-04-27",1.97,1.97,1.91,1.93,35500.0],["2021-04-28",1.94,1.949,1.85,1.893,75300.0],["2021-04-29",1.905,1.95,1.86,1.939,107500.0],["2021-04-30",1.98,1.98,1.875,1.9,68100.0],["2021-05-03",1.9,1.94,1.881,1.881,40800.0],["2021-05-04",1.69,1.91,1.69,1.837,110700.0],["2021-05-05",1.83,1.9,1.799,1.88,66800.0],["2021-05-06",1.91,1.92,1.75,1.75,148000.0],["2021-05-07",1.72,1.82,1.695,1.775,193000.0],["2021-05-10",1.98,1.98,1.737,1.738,97100.0],["2021-05-11",1.83,1.83,1.6,1.67,177500.0],["2021-05-12",1.635,1.67,1.55,1.57,181100.0],["2021-05-13",1.61,1.647,1.53,1.56,33800.0],["2021-05-14",1.65,1.65,1.52,1.61,39600.0],["2021-05-17",1.56,1.65,1.5,1.53,116000.0],["2021-05-18",1.66,1.67,1.586,1.602,54200.0],["2021-05-19",1.6,1.62,1.544,1.59,51800.0],["2021-05-20",1.55,1.65,1.55,1.63,48900.0],["2021-05-21",1.65,1.66,1.56,1.6,64000.0],["2021-05-24",1.57,1.77,1.57,1.755,75100.0],["2021-05-25",1.59,1.69,1.59,1.63,98700.0],["2021-05-26",1.58,1.73,1.58,1.639,115100.0],["2021-05-27",1.72,1.72,1.58,1.69,60000.0],["2021-05-28",1.69,1.7,1.645,1.665,151100.0],["2021-06-01",1.6647,1.6647,1.6647,1.6647,400.0],["2021-06-02",1.6473,1.7975,1.6452,1.75,44000.0],["2021-06-03",1.7975,1.9102,1.7975,1.8262,85600.0],["2021-06-04",1.859,1.865,1.7575,1.8,110400.0],["2021-06-07",1.8175,1.9642,1.8175,1.925,74800.0],["2021-06-08",1.9125,2.0135,1.9125,2.0,103200.0],["2021-06-09",2.0725,2.0725,1.9792,2.015,61200.0],["2021-06-10",2.0622,2.4153,2.0325,2.2475,251200.0],["2021-06-11",2.165,2.25,2.125,2.25,238000.0],["2021-06-14",2.245,2.4075,2.19,2.3025,226800.0],["2021-06-15",2.2525,2.8775,2.1793,2.5,596000.0],["2021-06-16",2.5,2.7775,2.2675,2.4125,280400.0],["2021-06-17",2.4488,2.5825,2.438,2.47,186800.0],["2021-06-18",2.45,2.45,2.3273,2.4113,126400.0],["2021-06-21",2.4775,2.4775,2.3087,2.3775,115200.0],["2021-06-22",2.38,2.38,2.285,2.3512,109600.0],["2021-06-23",2.355,2.3563,2.225,2.2762,73200.0],["2021-06-24",2.375,2.375,2.2375,2.275,78800.0],["2021-06-25",2.2375,2.3225,2.2375,2.2825,91200.0],["2021-06-28",2.2975,2.2975,2.2,2.2225,77200.0],["2021-06-29",2.2375,2.26,2.225,2.26,78000.0],["2021-06-30",2.2825,2.2825,2.1875,2.26,113600.0],["2021-07-01",2.275,2.275,2.2,2.275,50800.0],["2021-07-02",2.265,2.265,2.2,2.2125,71200.0],["2021-07-06",2.2125,2.2125,2.1475,2.1862,86400.0],["2021-07-07",2.215,2.215,2.15,2.155,45600.0],["2021-07-08",2.1475,2.15,2.0825,2.125,77600.0],["2021-07-09",2.2375,2.2375,2.1075,2.125,21600.0],["2021-07-12",2.095,2.1475,2.095,2.1263,49600.0],["2021-07-13",2.1172,2.1218,2.07,2.0875,125600.0],["2021-07-14",2.125,2.1575,2.0642,2.0947,60000.0],["2021-07-15",2.0625,2.095,2.025,2.095,137200.0],["2021-07-16",2.0,2.0625,1.9475,1.9625,292400.0],["2021-07-19",1.9625,1.9948,1.8775,1.8775,204800.0],["2021-07-20",1.935,1.995,1.896,1.96,74400.0],["2021-07-21",2.0775,2.1625,2.015,2.0975,136400.0],["2021-07-22",2.1625,2.1625,2.0175,2.0775,125600.0],["2021-07-23",2.18,2.19,1.95,1.98,252000.0],["2021-07-26",2.2,2.2,1.9,1.9,79500.0],["2021-07-27",2.1,2.1,1.798,1.829,203500.0],["2021-07-28",2.02,2.02,1.767,1.81,72700.0],["2021-07-29",1.85,1.94,1.75,1.82,93900.0],["2021-07-30",1.84,1.9,1.78,1.8,69800.0],["2021-08-02",1.8,1.84,1.72,1.77,78200.0],["2021-08-03",1.66,1.79,1.615,1.71,106000.0],["2021-08-04",1.68,1.8,1.667,1.78,135500.0],["2021-08-05",1.8,1.8,1.71,1.8,88700.0],["2021-08-06",1.89,1.975,1.85,1.9,165400.0],["2021-08-09",1.97,2.0,1.9,1.97,97500.0],["2021-08-10",1.91,2.05,1.91,2.01,154000.0],["2021-08-11",2.1,2.18,1.95,2.11,150100.0],["2021-08-12",2.11,2.18,1.96,2.02,132400.0],["2021-08-13",2.02,2.13,1.915,2.04,92600.0],["2021-08-16",1.96,2.1,1.88,1.9,153400.0],["2021-08-17",1.98,1.98,1.81,1.82,82000.0],["2021-08-18",1.95,1.99,1.82,1.88,115500.0],["2021-08-19",1.85,1.95,1.8,1.942,100600.0],["2021-08-20",2.0,2.0,1.88,1.88,64200.0],["2021-08-23",2.05,2.05,1.88,1.93,115200.0],["2021-08-24",2.0,2.0,1.895,1.93,96500.0],["2021-08-25",1.94,1.98,1.924,1.98,68000.0],["2021-08-26",1.98,1.99,1.89,1.93,80000.0],["2021-08-27",1.85,1.96,1.85,1.93,136000.0],["2021-08-30",1.9,1.974,1.87,1.915,101600.0],["2021-08-31",1.94,2.0,1.93,1.94,103700.0],["2021-09-01",1.98,1.99,1.92,1.95,76600.0],["2021-09-02",1.92,1.96,1.87,1.95,44000.0],["2021-09-03",1.96,1.96,1.92,1.93,64500.0],["2021-09-07",1.95,1.99,1.93,1.96,106300.0],["2021-09-08",1.98,1.99,1.94,1.96,95100.0],["2021-09-09",1.94,1.97,1.9,1.92,182200.0],["2021-09-10",1.93,1.96,1.9,1.92,74500.0],["2021-09-13",1.94,1.95,1.9,1.92,152400.0],["2021-09-14",1.93,1.93,1.86,1.9,89000.0],["2021-09-15",1.91,1.92,1.88,1.885,31300.0],["2021-09-16",1.91,1.91,1.85,1.85,46700.0],["2021-09-17",1.85,1.87,1.85,1.87,27700.0],["2021-09-20",1.85,1.87,1.8,1.84,111000.0],["2021-09-21",1.87,1.87,1.815,1.84,46100.0],["2021-09-22",1.84,1.87,1.81,1.81,68400.0],["2021-09-23",1.82,1.88,1.82,1.865,81600.0],["2021-09-24",1.8,1.87,1.8,1.86,23600.0],["2021-09-27",1.81,1.87,1.81,1.87,65400.0],["2021-09-28",1.87,1.87,1.8,1.83,92800.0],["2021-09-29",1.81,1.87,1.79,1.82,157500.0],["2021-09-30",1.88,1.88,1.83,1.86,82700.0],["2021-10-01",1.87,1.9,1.85,1.86,67600.0],["2021-10-04",1.83,1.87,1.83,1.83,46400.0],["2021-10-05",1.84,1.87,1.81,1.84,58800.0],["2021-10-06",1.84,1.878,1.84,1.85,53700.0],["2021-10-07",1.87,1.87,1.82,1.82,57000.0],["2021-10-08",1.83,1.85,1.81,1.81,85900.0],["2021-10-11",1.81,1.88,1.81,1.86,83400.0],["2021-10-12",1.86,1.87,1.84,1.86,209900.0],["2021-10-13",1.85,1.87,1.81,1.82,111000.0],["2021-10-14",1.85,1.87,1.83,1.831,101400.0],["2021-10-15",1.85,1.85,1.82,1.82,105800.0],["2021-10-18",1.81,1.87,1.805,1.85,226500.0],["2021-10-19",1.85,1.91,1.81,1.89,148500.0],["2021-10-20",1.87,1.92,1.85,1.9,137900.0],["2021-10-21",1.9,1.92,1.81,1.92,229700.0],["2021-10-22",1.91,1.92,1.85,1.89,145300.0],["2021-10-25",1.92,1.959,1.9,1.93,141700.0],["2021-10-26",1.95,1.99,1.92,1.92,115500.0],["2021-10-27",1.93,2.0,1.86,1.95,214900.0],["2021-10-28",1.95,2.05,1.93,1.94,220600.0],["2021-10-29",1.94,1.99,1.88,1.979,135200.0],["2021-11-01",2.0,2.2,1.95,2.17,353700.0],["2021-11-02",2.2,2.25,2.05,2.11,305800.0],["2021-11-03",2.11,2.218,2.04,2.15,309400.0],["2021-11-04",2.18,2.18,2.11,2.16,164800.0],["2021-11-05",2.15,2.22,2.13,2.21,95900.0],["2021-11-08",2.25,2.5,2.15,2.24,430600.0],["2021-11-09",2.32,2.478,2.27,2.33,234100.0],["2021-11-10",2.38,2.52,2.38,2.47,238700.0],["2021-11-11",2.51,2.96,2.33,2.94,760900.0],["2021-11-12",2.75,2.96,2.65,2.85,610100.0],["2021-11-15",2.93,3.25,2.76,3.24,810800.0],["2021-11-16",3.25,3.45,2.9,3.395,961000.0],["2021-11-17",3.37,3.45,3.3,3.45,511200.0],["2021-11-18",3.42,3.45,3.34,3.4,424000.0],["2021-11-19",3.26,3.42,3.25,3.4,304300.0],["2021-11-22",3.41,3.5,3.37,3.45,265000.0],["2021-11-23",3.48,3.5,3.446,3.5,205900.0],["2021-11-24",3.49,3.718,3.46,3.63,490400.0],["2021-11-26",3.64,3.75,3.54,3.75,267000.0],["2021-11-29",3.8,3.829,3.38,3.77,594300.0],["2021-11-30",3.77,3.79,3.6,3.76,195700.0],["2021-12-01",3.69,3.86,3.6,3.68,365400.0],["2021-12-02",3.68,3.75,3.33,3.58,489700.0],["2021-12-03",3.5,3.673,3.5,3.65,152600.0],["2021-12-06",3.64,3.67,3.39,3.47,241400.0],["2021-12-07",3.5,3.79,3.5,3.73,242000.0],["2021-12-08",3.75,3.84,3.67,3.78,185000.0],["2021-12-09",3.69,3.73,3.46,3.5,420200.0],["2021-12-10",3.63,3.8,3.462,3.53,340700.0],["2021-12-13",3.54,3.62,3.44,3.48,128800.0],["2021-12-14",3.5,3.57,3.417,3.56,72800.0],["2021-12-15",3.59,3.64,3.49,3.58,135200.0],["2021-12-16",3.7,3.7,3.45,3.61,220100.0],["2021-12-17",3.7,3.71,3.53,3.71,210800.0],["2021-12-20",3.75,4.06,3.582,3.76,292700.0],["2021-12-21",3.77,3.81,3.55,3.64,241700.0],["2021-12-22",3.66,3.7,3.6,3.66,72200.0],["2021-12-23",3.66,3.72,3.59,3.71,136000.0],["2021-12-27",3.69,4.35,3.65,4.12,634400.0],["2021-12-28",4.15,4.35,3.83,3.91,410300.0],["2021-12-29",3.95,3.95,3.7,3.75,268400.0],["2021-12-30",3.68,3.91,3.46,3.83,274500.0],["2021-12-31",3.81,3.87,3.65,3.69,207600.0],["2022-01-03",3.65,3.9,3.65,3.9,146600.0],["2022-01-04",3.76,3.76,3.6,3.68,250600.0],["2022-01-05",3.6,3.68,3.11,3.36,638800.0],["2022-01-06",3.27,3.39,3.01,3.06,516800.0],["2022-01-07",3.05,3.19,3.0,3.1,204000.0],["2022-01-10",3.186,3.186,3.0,3.08,269000.0],["2022-01-11",3.05,3.191,3.0,3.1,241900.0],["2022-01-12",3.09,3.217,3.042,3.16,125000.0],["2022-01-13",3.285,3.285,3.075,3.16,101700.0],["2022-01-14",3.03,3.13,2.92,2.98,199900.0],["2022-01-18",2.93,2.98,2.9,2.9,185600.0],["2022-01-19",3.0,3.0,2.81,2.88,132700.0],["2022-01-20",2.88,2.93,2.75,2.75,146100.0],["2022-01-21",2.74,2.74,2.22,2.29,665800.0],["2022-01-24",2.23,2.29,1.96,2.22,618000.0],["2022-01-25",2.25,2.7,2.18,2.45,316700.0],["2022-01-26",2.48,2.91,2.48,2.61,540600.0],["2022-01-27",2.67,2.75,2.48,2.54,125700.0],["2022-01-28",2.79,2.79,2.428,2.63,108700.0],["2022-01-31",2.41,2.72,2.41,2.65,237300.0],["2022-02-01",2.72,2.72,2.56,2.585,106000.0],["2022-02-02",2.55,2.619,2.5,2.51,72100.0],["2022-02-03",2.57,2.57,2.45,2.49,86200.0],["2022-02-04",2.54,2.55,2.44,2.52,101100.0],["2022-02-07",2.52,2.62,2.49,2.53,73100.0],["2022-02-08",2.61,2.61,2.52,2.56,47300.0],["2022-02-09",2.65,2.68,2.53,2.59,88900.0],["2022-02-10",2.51,2.64,2.51,2.56,101900.0],["2022-02-11",2.56,2.65,2.5,2.55,65500.0],["2022-02-14",2.6,2.61,2.53,2.6,75700.0],["2022-02-15",2.56,2.756,2.43,2.64,164200.0],["2022-02-16",2.58,2.62,2.46,2.52,78200.0],["2022-02-17",2.693,2.693,2.51,2.59,80700.0],["2022-02-18",2.59,2.63,2.478,2.53,67600.0],["2022-02-22",2.54,2.57,2.34,2.44,212400.0],["2022-02-23",2.55,2.56,2.21,2.25,148300.0],["2022-02-24",2.25,2.46,2.21,2.41,145500.0],["2022-02-25",2.37,2.42,2.31,2.31,54000.0],["2022-02-28",2.26,2.34,2.24,2.26,77800.0],["2022-03-01",2.26,2.43,2.24,2.34,107200.0],["2022-03-02",2.39,2.5,2.3,2.41,111000.0],["2022-03-03",2.44,2.485,2.37,2.425,67100.0],["2022-03-04",2.43,2.45,2.36,2.38,35700.0],["2022-03-07",2.32,2.38,2.24,2.26,110900.0],["2022-03-08",2.3,2.3,2.05,2.12,195500.0],["2022-03-09",2.13,2.419,2.05,2.26,87200.0],["2022-03-10",2.21,2.41,2.08,2.38,60900.0],["2022-03-11",2.39,2.44,2.28,2.33,143400.0],["2022-03-14",2.33,2.41,2.28,2.29,84400.0],["2022-03-15",2.42,2.56,2.35,2.43,94000.0],["2022-03-16",2.52,2.52,2.35,2.42,70400.0],["2022-03-17",2.39,2.448,2.37,2.42,110700.0],["2022-03-18",2.5,2.5,2.376,2.45,86800.0],["2022-03-21",2.55,2.55,2.311,2.39,173500.0],["2022-03-22",2.39,2.42,2.32,2.34,57200.0],["2022-03-23",2.37,2.37,2.26,2.31,53600.0],["2022-03-24",2.37,2.37,2.29,2.31,18000.0],["2022-03-25",2.29,2.38,2.27,2.27,47600.0],["2022-03-28",2.27,2.32,2.2,2.2,66600.0],["2022-03-29",2.22,2.305,2.22,2.28,44300.0],["2022-03-30",2.32,2.37,2.26,2.28,74100.0],["2022-03-31",2.31,2.32,2.25,2.27,28600.0],["2022-04-01",2.28,2.36,2.27,2.36,64800.0],["2022-04-04",2.29,2.41,2.28,2.39,95600.0],["2022-04-05",2.31,2.4,2.31,2.34,89700.0],["2022-04-06",2.3,2.37,2.24,2.33,76900.0],["2022-04-07",2.31,2.31,2.17,2.195,47800.0],["2022-04-08",2.16,2.29,2.16,2.24,59500.0],["2022-04-11",2.24,2.25,2.19,2.19,50600.0],["2022-04-12",2.16,2.305,2.16,2.26,35600.0],["2022-04-13",2.29,2.29,2.235,2.27,44200.0],["2022-04-14",2.24,2.335,2.221,2.27,44600.0],["2022-04-18",2.24,2.27,2.08,2.09,96400.0],["2022-04-19",2.12,2.168,2.06,2.1,22500.0],["2022-04-20",2.1,2.1,2.03,2.085,39400.0],["2022-04-21",2.05,2.07,1.95,1.97,132000.0],["2022-04-22",2.05,2.05,1.9,1.95,135600.0],["2022-04-25",1.93,2.02,1.9,1.96,80900.0],["2022-04-26",1.89,1.95,1.86,1.94,42200.0],["2022-04-27",1.99,1.99,1.93,1.95,43600.0],["2022-04-28",1.94,1.99,1.94,1.95,56100.0],["2022-04-29",1.97,2.0,1.87,1.91,63100.0],["2022-05-02",1.86,1.9,1.76,1.82,183300.0],["2022-05-03",1.8,1.82,1.57,1.6,285100.0],["2022-05-04",1.62,1.71,1.6,1.68,92700.0],["2022-05-05",1.71,1.82,1.65,1.81,99900.0],["2022-05-06",1.85,1.9,1.78,1.85,149500.0],["2022-05-09",1.96,1.96,1.81,1.87,95300.0],["2022-05-10",1.81,1.9,1.8,1.84,40100.0],["2022-05-11",1.84,1.84,1.72,1.77,117500.0],["2022-05-12",1.72,1.72,1.64,1.67,55000.0],["2022-05-13",1.65,1.75,1.63,1.72,56700.0],["2022-05-16",1.73,1.77,1.62,1.66,26400.0],["2022-05-17",1.67,1.69,1.641,1.66,16300.0],["2022-05-18",1.66,1.7,1.62,1.638,61100.0],["2022-05-19",1.6,1.69,1.58,1.58,21600.0],["2022-05-20",1.57,1.61,1.54,1.58,51200.0],["2022-05-23",1.59,1.68,1.58,1.63,52800.0],["2022-05-24",1.6,1.603,1.5,1.5,55500.0],["2022-05-25",1.43,1.5,1.41,1.44,91200.0],["2022-05-26",1.42,1.5,1.418,1.46,95400.0],["2022-05-27",1.46,1.549,1.44,1.52,44000.0],["2022-05-31",1.64,1.64,1.45,1.49,59400.0],["2022-06-01",1.55,1.55,1.443,1.485,30200.0],["2022-06-02",1.5,1.5,1.453,1.48,90500.0],["2022-06-03",1.48,1.49,1.43,1.44,54300.0],["2022-06-06",1.44,1.49,1.41,1.44,66000.0],["2022-06-07",1.44,1.45,1.4,1.41,48300.0],["2022-06-08",1.43,1.43,1.36,1.38,50400.0],["2022-06-09",1.387,1.387,1.3,1.35,55300.0],["2022-06-10",1.31,1.34,1.23,1.27,83600.0],["2022-06-13",1.24,1.25,1.07,1.187,194300.0],["2022-06-14",1.13,1.184,1.0,1.04,155400.0],["2022-06-15",1.08,1.22,1.06,1.17,96700.0],["2022-06-16",1.22,1.25,1.16,1.22,61300.0],["2022-06-17",1.12,1.188,1.11,1.14,49600.0],["2022-06-21",1.2,1.2,1.1,1.13,54900.0],["2022-06-22",1.1,1.17,1.1,1.16,26000.0],["2022-06-23",1.19,1.25,1.14,1.18,69100.0],["2022-06-24",1.21,1.25,1.16,1.23,70100.0],["2022-06-27",1.29,1.3,1.2,1.27,48100.0],["2022-06-28",1.23,1.51,1.21,1.5,95400.0],["2022-06-29",1.6,1.6,1.5,1.56,50400.0],["2022-06-30",1.55,1.55,1.48,1.52,81900.0],["2022-07-01",1.58,1.74,1.525,1.7,100500.0],["2022-07-05",1.65,1.65,1.45,1.59,81400.0],["2022-07-06",1.64,1.64,1.51,1.53,45200.0],["2022-07-07",1.59,1.659,1.5,1.65,95800.0],["2022-07-08",1.61,1.64,1.57,1.62,44800.0],["2022-07-11",1.57,1.65,1.56,1.56,38000.0],["2022-07-12",1.55,1.61,1.55,1.56,25500.0],["2022-07-13",1.51,1.56,1.5,1.52,12400.0],["2022-07-14",1.46,1.54,1.43,1.51,22500.0],["2022-07-15",1.5,1.54,1.47,1.5,18900.0],["2022-07-18",1.57,1.59,1.501,1.57,18400.0],["2022-07-19",1.64,1.64,1.55,1.56,18600.0],["2022-07-20",1.62,1.62,1.53,1.55,6700.0],["2022-07-21",1.52,1.53,1.49,1.5,28200.0],["2022-07-22",1.65,1.65,1.48,1.49,50700.0],["2022-07-25",1.49,1.55,1.46,1.48,51000.0],["2022-07-26",1.51,1.53,1.45,1.48,24000.0],["2022-07-27",1.45,1.536,1.45,1.46,13200.0],["2022-07-28",1.47,1.6,1.46,1.6,22100.0],["2022-07-29",1.48,1.59,1.47,1.48,37200.0],["2022-08-01",1.52,1.573,1.47,1.535,43300.0],["2022-08-02",1.55,1.55,1.48,1.49,37800.0],["2022-08-03",1.49,1.56,1.49,1.52,30100.0],["2022-08-04",1.57,1.63,1.51,1.52,103800.0],["2022-08-05",1.52,1.63,1.52,1.53,87300.0],["2022-08-08",1.64,1.65,1.55,1.64,102300.0],["2022-08-09",1.54,1.64,1.54,1.6,41000.0],["2022-08-10",1.61,1.9,1.61,1.82,182900.0],["2022-08-11",1.81,2.25,1.81,1.9,337300.0],["2022-08-12",1.99,1.99,1.81,1.93,89600.0],["2022-08-15",1.98,1.98,1.84,1.94,98000.0],["2022-08-16",1.99,1.99,1.81,1.85,38000.0],["2022-08-17",1.77,1.92,1.75,1.79,46900.0],["2022-08-18",1.75,1.9,1.71,1.86,73600.0],["2022-08-19",1.88,2.0,1.805,2.0,110500.0],["2022-08-22",1.94,1.97,1.87,1.96,50400.0],["2022-08-23",1.96,2.05,1.87,2.02,56600.0],["2022-08-24",2.09,2.09,1.9,2.0,75400.0],["2022-08-25",1.95,1.977,1.88,1.88,58800.0],["2022-08-26",1.88,1.93,1.82,1.87,67400.0],["2022-08-29",1.94,1.94,1.83,1.83,17900.0],["2022-08-30",1.87,1.87,1.77,1.77,36300.0],["2022-08-31",1.85,1.87,1.7,1.73,107600.0],["2022-09-01",1.74,1.76,1.71,1.73,45800.0],["2022-09-02",1.66,1.9,1.66,1.86,105600.0],["2022-09-06",1.9,1.9,1.84,1.9,65800.0],["2022-09-07",1.78,1.92,1.78,1.9,33900.0],["2022-09-08",1.84,1.96,1.84,1.88,43200.0],["2022-09-09",1.92,1.95,1.87,1.9,45200.0],["2022-09-12",1.9,1.983,1.83,1.86,36800.0],["2022-09-13",1.83,1.89,1.805,1.82,49600.0],["2022-09-14",1.86,1.87,1.8,1.87,26900.0],["2022-09-15",1.82,1.9,1.79,1.8,39700.0],["2022-09-16",1.79,1.89,1.783,1.81,30900.0],["2022-09-19",1.76,1.82,1.71,1.71,53300.0],["2022-09-20",1.68,1.76,1.63,1.63,37700.0],["2022-09-21",1.6,1.65,1.53,1.53,64000.0],["2022-09-22",1.51,1.53,1.32,1.46,113700.0],["2022-09-23",1.53,1.53,1.351,1.36,100500.0],["2022-09-26",1.31,1.464,1.31,1.38,52100.0],["2022-09-27",1.35,1.465,1.31,1.465,61100.0],["2022-09-28",1.52,1.63,1.435,1.56,33100.0],["2022-09-29",1.57,1.63,1.461,1.49,30700.0],["2022-09-30",1.45,1.61,1.43,1.44,52400.0],["2022-10-03",1.41,1.58,1.41,1.5,47200.0],["2022-10-04",1.45,1.687,1.45,1.56,101700.0],["2022-10-05",1.59,1.65,1.5,1.54,32400.0],["2022-10-06",1.52,1.58,1.42,1.56,33000.0],["2022-10-07",1.5,1.64,1.48,1.56,54500.0],["2022-10-10",1.54,1.54,1.49,1.52,14300.0],["2022-10-11",1.5,1.55,1.48,1.5,16600.0],["2022-10-12",1.49,1.58,1.49,1.54,19000.0],["2022-10-13",1.57,1.585,1.51,1.56,16500.0],["2022-10-14",1.55,1.58,1.52,1.53,23900.0],["2022-10-17",1.56,1.59,1.56,1.57,27300.0],["2022-10-18",1.56,1.61,1.55,1.55,39500.0],["2022-10-19",1.57,1.57,1.51,1.51,24100.0],["2022-10-20",1.51,1.53,1.5,1.5,29900.0],["2022-10-21",1.5,1.5,1.44,1.46,34800.0],["2022-10-24",1.45,1.45,1.35,1.36,31200.0],["2022-10-25",1.36,1.42,1.36,1.39,29400.0],["2022-10-26",1.39,1.48,1.38,1.48,26300.0],["2022-10-27",1.47,1.5,1.462,1.47,29400.0],["2022-10-28",1.47,1.53,1.47,1.49,84500.0],["2022-10-31",1.49,1.492,1.43,1.45,25300.0],["2022-11-01",1.49,1.5,1.45,1.48,21100.0],["2022-11-02",1.46,1.5,1.46,1.47,30600.0],["2022-11-03",1.5,1.5,1.455,1.47,80100.0],["2022-11-04",1.49,1.49,1.42,1.42,64500.0],["2022-11-07",1.45,1.487,1.409,1.48,50600.0],["2022-11-08",1.43,1.5,1.4,1.4,88800.0],["2022-11-09",1.4,1.48,1.27,1.31,90000.0],["2022-11-10",1.26,1.48,1.26,1.4,81200.0],["2022-11-11",1.38,1.45,1.35,1.35,40800.0],["2022-11-14",1.3,1.41,1.3,1.35,66800.0],["2022-11-15",1.38,1.4,1.38,1.39,91300.0],["2022-11-16",1.39,1.39,1.33,1.35,41100.0],["2022-11-17",1.35,1.36,1.3,1.32,110900.0],["2022-11-18",1.32,1.35,1.28,1.295,69400.0],["2022-11-21",1.28,1.32,1.28,1.3,39000.0],["2022-11-22",1.29,1.32,1.26,1.28,49000.0],["2022-11-23",1.2,1.308,1.2,1.29,107100.0],["2022-11-25",1.27,1.32,1.27,1.31,11100.0],["2022-11-28",1.3,1.32,1.27,1.27,22400.0],["2022-11-29",1.301,1.301,1.22,1.252,95500.0],["2022-11-30",1.27,1.27,1.22,1.25,126400.0],["2022-12-01",1.29,1.3,1.23,1.24,49700.0],["2022-12-02",1.24,1.29,1.24,1.25,58800.0],["2022-12-05",1.29,1.35,1.21,1.26,112300.0],["2022-12-06",1.24,1.258,1.24,1.24,28000.0],["2022-12-07",1.3,1.3,1.27,1.29,31800.0],["2022-12-08",1.28,1.3,1.22,1.25,48900.0],["2022-12-09",1.25,1.28,1.21,1.24,44500.0],["2022-12-12",1.24,1.28,1.21,1.22,145900.0],["2022-12-13",1.34,1.34,1.22,1.24,285300.0],["2022-12-14",1.25,1.314,1.24,1.26,55900.0],["2022-12-15",1.22,1.299,1.2,1.2,49600.0],["2022-12-16",1.2,1.24,1.16,1.17,112000.0],["2022-12-19",1.24,1.26,1.21,1.25,87800.0],["2022-12-20",1.24,1.25,1.165,1.18,29500.0],["2022-12-21",1.17,1.19,1.13,1.13,65800.0],["2022-12-22",1.13,1.22,1.07,1.2,132500.0],["2022-12-23",1.19,1.19,1.077,1.09,109500.0],["2022-12-27",1.15,1.161,1.125,1.15,105500.0],["2022-12-28",1.15,1.185,1.05,1.12,69200.0],["2022-12-29",1.12,1.14,1.07,1.07,100700.0],["2022-12-30",1.1,1.15,1.05,1.05,180400.0],["2023-01-03",1.0,1.105,1.0,1.09,203900.0],["2023-01-04",1.13,1.19,1.1,1.18,50900.0],["2023-01-05",1.22,1.253,1.17,1.25,61400.0],["2023-01-06",1.23,1.27,1.23,1.24,35700.0],["2023-01-09",1.2,1.28,1.2,1.2,76700.0],["2023-01-10",1.21,1.3,1.11,1.28,48500.0],["2023-01-11",1.29,1.295,1.25,1.26,29400.0],["2023-01-12",1.26,1.3,1.24,1.29,61200.0],["2023-01-13",1.3,1.3,1.261,1.29,22600.0],["2023-01-17",1.3,1.3,1.26,1.3,77900.0],["2023-01-18",1.3,1.35,1.26,1.28,17600.0],["2023-01-19",1.36,1.36,1.26,1.28,22300.0],["2023-01-20",1.28,1.3,1.28,1.28,14600.0],["2023-01-23",1.34,1.35,1.27,1.32,61000.0],["2023-01-24",1.34,1.36,1.26,1.36,52900.0],["2023-01-25",1.35,1.37,1.3,1.3,52600.0],["2023-01-26",1.3,1.36,1.3,1.35,95000.0],["2023-01-27",1.39,1.42,1.355,1.41,72800.0],["2023-01-30",1.4,1.417,1.37,1.38,35200.0],["2023-01-31",1.38,1.42,1.36,1.37,33900.0],["2023-02-01",1.37,1.38,1.32,1.32,136100.0],["2023-02-02",1.38,1.38,1.33,1.35,32100.0],["2023-02-03",1.32,1.4,1.32,1.36,143800.0],["2023-02-06",1.39,1.45,1.365,1.43,106400.0],["2023-02-07",1.5,1.5,1.37,1.39,151400.0],["2023-02-08",1.43,1.45,1.38,1.43,50800.0],["2023-02-09",1.49,1.49,1.33,1.42,119000.0],["2023-02-10",1.42,1.43,1.42,1.43,9000.0],["2023-02-13",1.42,1.44,1.398,1.43,51600.0],["2023-02-14",1.43,1.43,1.4,1.42,14700.0],["2023-02-15",1.412,1.421,1.4,1.405,13400.0],["2023-02-16",1.33,1.42,1.3,1.42,59500.0],["2023-02-17",1.41,1.41,1.37,1.4,14500.0],["2023-02-21",1.39,1.39,1.3,1.3,36900.0],["2023-02-22",1.27,1.32,1.27,1.27,53300.0],["2023-02-23",1.31,1.349,1.25,1.28,32600.0],["2023-02-24",1.23,1.27,1.23,1.23,36200.0],["2023-02-27",1.38,1.38,1.25,1.37,23400.0],["2023-02-28",1.27,1.45,1.27,1.39,88800.0],["2023-03-01",1.38,1.5,1.38,1.45,71400.0],["2023-03-02",1.44,1.44,1.34,1.34,20000.0],["2023-03-03",1.31,1.43,1.31,1.34,60700.0],["2023-03-06",1.4,1.4,1.34,1.38,49400.0],["2023-03-07",1.4,1.4,1.34,1.4,38200.0],["2023-03-08",1.4,1.4,1.34,1.39,41700.0],["2023-03-09",1.37,1.39,1.29,1.3,42500.0],["2023-03-10",1.31,1.39,1.31,1.38,50000.0],["2023-03-13",1.39,1.39,1.25,1.37,147500.0],["2023-03-14",1.35,1.39,1.3,1.3,45600.0],["2023-03-15",1.32,1.33,1.25,1.265,82800.0],["2023-03-16",1.31,1.4,1.273,1.31,50900.0],["2023-03-17",1.28,1.35,1.25,1.25,37800.0],["2023-03-20",1.33,1.332,1.15,1.2,128200.0],["2023-03-21",1.25,1.295,1.232,1.26,87100.0],["2023-03-22",1.26,1.28,1.216,1.23,71600.0],["2023-03-23",1.24,1.265,1.14,1.14,126300.0],["2023-03-24",1.17,1.23,1.13,1.18,164600.0],["2023-03-27",1.17,1.3,1.17,1.27,69200.0],["2023-03-28",1.27,1.27,1.22,1.22,39100.0],["2023-03-29",1.22,1.3,1.17,1.22,54700.0],["2023-03-30",1.18,1.26,1.18,1.21,29200.0],["2023-03-31",1.28,1.28,1.19,1.21,60000.0],["2023-04-03",1.27,1.27,1.14,1.17,183700.0],["2023-04-04",1.18,1.268,1.17,1.18,95800.0],["2023-04-05",1.2,1.22,1.18,1.2,70700.0],["2023-04-06",1.22,1.22,1.17,1.17,62300.0],["2023-04-10",1.17,1.26,1.16,1.19,90700.0],["2023-04-11",1.21,1.25,1.2,1.22,61600.0],["2023-04-12",1.24,1.27,1.22,1.27,63200.0],["2023-04-13",1.25,1.33,1.25,1.3,91800.0],["2023-04-14",1.28,1.37,1.28,1.32,82400.0],["2023-04-17",1.3,1.38,1.29,1.32,58000.0],["2023-04-18",1.34,1.34,1.2,1.24,115400.0],["2023-04-19",1.23,1.23,1.17,1.22,45300.0],["2023-04-20",1.2,1.21,1.18,1.19,37200.0],["2023-04-21",1.2,1.22,1.19,1.22,59400.0],["2023-04-24",1.22,1.25,1.19,1.2,82500.0],["2023-04-25",1.2,1.21,1.19,1.19,26600.0],["2023-04-26",1.18,1.23,1.18,1.2,76700.0],["2023-04-27",1.18,1.215,1.17,1.18,112400.0],["2023-04-28",1.2,1.21,1.19,1.19,41600.0],["2023-05-01",1.18,1.21,1.18,1.19,53100.0],["2023-05-02",1.21,1.215,1.17,1.2,100200.0],["2023-05-03",1.18,1.24,1.18,1.18,98400.0],["2023-05-04",1.19,1.22,1.18,1.19,65900.0],["2023-05-05",1.22,1.249,1.2,1.22,125700.0],["2023-05-08",1.23,1.23,1.16,1.19,122400.0],["2023-05-09",1.17,1.21,1.16,1.17,36300.0],["2023-05-10",1.16,1.22,1.16,1.22,93400.0],["2023-05-11",1.21,1.218,1.09,1.15,292600.0],["2023-05-12",1.13,1.22,1.13,1.22,180300.0],["2023-05-15",1.23,1.23,1.1,1.17,240300.0],["2023-05-16",1.16,1.21,1.14,1.2,92400.0],["2023-05-17",1.18,1.21,1.18,1.18,37800.0],["2023-05-18",1.2,1.23,1.13,1.18,203500.0],["2023-05-19",1.21,1.21,1.15,1.19,211200.0],["2023-05-22",1.16,1.16,1.12,1.13,90000.0],["2023-05-23",1.17,1.2,1.15,1.19,151300.0],["2023-05-24",1.2,1.2,1.145,1.2,124100.0],["2023-05-25",1.16,1.193,1.16,1.17,31000.0],["2023-05-26",1.17,1.335,1.17,1.3,292100.0],["2023-05-30",1.32,1.33,1.25,1.31,113800.0],["2023-05-31",1.29,1.34,1.26,1.28,622500.0],["2023-06-01",1.34,1.34,1.25,1.25,46000.0],["2023-06-02",1.25,1.275,1.23,1.27,67500.0],["2023-06-05",1.25,1.29,1.23,1.26,88500.0],["2023-06-06",1.26,1.34,1.25,1.32,151900.0],["2023-06-07",1.32,1.39,1.27,1.33,111100.0],["2023-06-08",1.31,1.41,1.31,1.41,111700.0],["2023-06-09",1.43,1.43,1.35,1.4,97200.0],["2023-06-12",1.4,1.409,1.32,1.33,70500.0],["2023-06-13",1.38,1.39,1.32,1.38,69300.0],["2023-06-14",1.44,1.44,1.38,1.42,94800.0],["2023-06-15",1.41,1.6,1.405,1.53,530600.0],["2023-06-16",1.54,1.75,1.48,1.72,307300.0],["2023-06-20",1.73,1.85,1.69,1.82,330100.0],["2023-06-21",1.82,1.9,1.8,1.84,240800.0],["2023-06-22",1.86,1.9,1.825,1.9,112400.0],["2023-06-23",1.9,1.9,1.67,1.74,277400.0],["2023-06-26",1.8,1.8,1.67,1.67,149600.0],["2023-06-27",1.65,1.76,1.62,1.73,82100.0],["2023-06-28",1.69,1.83,1.69,1.76,109100.0],["2023-06-29",1.8,1.89,1.77,1.89,158300.0],["2023-06-30",1.9,1.93,1.86,1.91,178000.0],["2023-07-03",1.92,1.92,1.84,1.9,151700.0],["2023-07-05",1.92,1.98,1.88,1.98,108900.0],["2023-07-06",1.99,1.99,1.88,1.91,123600.0],["2023-07-07",1.9,1.95,1.86,1.9,127200.0],["2023-07-10",1.9,1.95,1.86,1.87,74500.0],["2023-07-11",1.86,1.92,1.58,1.81,210300.0],["2023-07-12",1.83,1.89,1.82,1.84,89400.0],["2023-07-13",1.84,1.95,1.84,1.88,78800.0],["2023-07-14",1.85,1.89,1.75,1.75,117000.0],["2023-07-17",1.71,1.71,1.55,1.6,246400.0],["2023-07-18",1.61,1.79,1.61,1.78,119700.0],["2023-07-19",1.79,1.88,1.78,1.82,91200.0],["2023-07-20",1.8,1.84,1.71,1.71,94300.0],["2023-07-21",1.72,1.79,1.712,1.77,91500.0],["2023-07-24",1.75,1.815,1.67,1.79,37800.0],["2023-07-25",1.77,1.81,1.66,1.73,102200.0],["2023-07-26",1.75,1.77,1.713,1.73,22500.0],["2023-07-27",1.72,1.76,1.64,1.68,69200.0],["2023-07-28",1.69,1.718,1.66,1.69,121600.0],["2023-07-31",1.66,1.7,1.64,1.67,56800.0],["2023-08-01",1.65,1.68,1.62,1.64,76400.0],["2023-08-02",1.64,1.66,1.6,1.66,33000.0],["2023-08-03",1.65,1.65,1.6,1.63,39400.0],["2023-08-04",1.63,1.68,1.62,1.64,30100.0],["2023-08-07",1.63,1.66,1.61,1.61,27500.0],["2023-08-08",1.63,1.63,1.56,1.59,49500.0],["2023-08-09",1.65,1.865,1.65,1.83,241300.0],["2023-08-10",1.76,1.97,1.76,1.88,270700.0],["2023-08-11",1.86,1.9,1.78,1.78,67700.0],["2023-08-14",1.71,1.82,1.66,1.76,127900.0],["2023-08-15",1.78,1.88,1.73,1.8,106600.0],["2023-08-16",1.77,1.79,1.71,1.72,118000.0],["2023-08-17",1.72,1.75,1.61,1.61,130700.0],["2023-08-18",1.68,1.73,1.66,1.68,164700.0],["2023-08-21",1.67,1.75,1.63,1.75,90600.0],["2023-08-22",1.75,1.82,1.69,1.82,88700.0],["2023-08-23",1.83,1.85,1.78,1.85,103400.0],["2023-08-24",1.85,1.85,1.81,1.85,37700.0],["2023-08-25",1.85,1.867,1.79,1.82,140500.0],["2023-08-28",1.82,1.87,1.82,1.86,119200.0],["2023-08-29",1.86,1.87,1.84,1.87,44500.0],["2023-08-30",1.8,1.84,1.76,1.79,147600.0],["2023-08-31",1.79,1.85,1.77,1.8,112100.0],["2023-09-01",1.79,1.85,1.76,1.82,87700.0],["2023-09-05",1.81,1.87,1.78,1.85,133300.0],["2023-09-06",1.82,1.86,1.77,1.84,61000.0],["2023-09-07",1.84,1.86,1.82,1.83,31300.0],["2023-09-08",1.84,1.84,1.79,1.8,70000.0],["2023-09-11",1.8,1.85,1.69,1.75,128200.0],["2023-09-12",1.73,1.77,1.69,1.74,99300.0],["2023-09-13",1.77,1.78,1.65,1.7,141800.0],["2023-09-14",1.67,1.76,1.652,1.74,205800.0],["2023-09-15",1.74,1.76,1.71,1.75,137300.0],["2023-09-18",1.69,1.75,1.64,1.68,54800.0],["2023-09-19",1.66,1.74,1.6,1.62,191800.0],["2023-09-20",1.69,1.73,1.62,1.68,38900.0],["2023-09-21",1.62,1.71,1.6,1.6,144000.0],["2023-09-22",1.62,1.63,1.55,1.59,135300.0],["2023-09-25",1.58,1.67,1.58,1.59,23200.0],["2023-09-26",1.6,1.65,1.52,1.575,113800.0],["2023-09-27",1.57,1.62,1.55,1.57,85100.0],["2023-09-28",1.57,1.619,1.47,1.49,108400.0],["2023-09-29",1.48,1.529,1.37,1.45,159400.0],["2023-10-02",1.47,1.52,1.41,1.47,97400.0],["2023-10-03",1.45,1.6,1.45,1.59,59800.0],["2023-10-04",1.55,1.67,1.5,1.5,86900.0],["2023-10-05",1.46,1.63,1.46,1.54,66300.0],["2023-10-06",1.53,1.6,1.5,1.59,56600.0],["2023-10-09",1.54,1.57,1.47,1.47,63100.0],["2023-10-10",1.49,1.6,1.45,1.47,98400.0],["2023-10-11",1.51,1.528,1.43,1.5,81300.0],["2023-10-12",1.49,1.59,1.49,1.51,47900.0],["2023-10-13",1.51,1.55,1.49,1.49,50500.0],["2023-10-16",1.47,1.56,1.4,1.4,81000.0],["2023-10-17",1.42,1.495,1.401,1.48,81700.0],["2023-10-18",1.5,1.55,1.47,1.53,76100.0],["2023-10-19",1.53,1.53,1.44,1.5,70700.0],["2023-10-20",1.49,1.52,1.48,1.48,55200.0],["2023-10-23",1.48,1.5,1.4,1.47,158700.0],["2023-10-24",1.5,1.5,1.41,1.45,89400.0],["2023-10-25",1.44,1.47,1.4,1.45,60200.0],["2023-10-26",1.44,1.472,1.42,1.44,44700.0],["2023-10-27",1.42,1.5,1.42,1.43,100600.0],["2023-10-30",1.42,1.5,1.418,1.45,78200.0],["2023-10-31",1.43,1.48,1.36,1.38,126500.0],["2023-11-01",1.4,1.49,1.4,1.47,57600.0],["2023-11-02",1.45,1.53,1.43,1.43,180400.0],["2023-11-03",1.42,1.52,1.42,1.5,78000.0],["2023-11-06",1.5,1.53,1.4,1.4,190100.0],["2023-11-07",1.41,1.525,1.31,1.45,133400.0],["2023-11-08",1.5,1.54,1.38,1.52,205800.0],["2023-11-09",1.46,1.516,1.38,1.4,297400.0],["2023-11-10",1.43,1.55,1.4,1.47,176600.0],["2023-11-13",1.47,1.48,1.4,1.4,99000.0],["2023-11-14",1.42,1.5,1.41,1.42,89400.0],["2023-11-15",1.42,1.43,1.3,1.34,163200.0],["2023-11-16",1.38,1.424,1.36,1.38,69700.0],["2023-11-17",1.37,1.42,1.37,1.39,69900.0],["2023-11-20",1.36,1.414,1.3,1.32,73800.0],["2023-11-21",1.34,1.41,1.32,1.38,59200.0],["2023-11-22",1.36,1.43,1.36,1.4,93700.0],["2023-11-24",1.43,1.45,1.42,1.45,43400.0],["2023-11-27",1.42,1.45,1.36,1.41,88400.0],["2023-11-28",1.43,1.45,1.4,1.44,61400.0],["2023-11-29",1.4,1.466,1.4,1.4,69000.0],["2023-11-30",1.41,1.48,1.36,1.39,119300.0],["2023-12-01",1.36,1.41,1.36,1.37,64700.0],["2023-12-04",1.36,1.41,1.36,1.375,59200.0],["2023-12-05",1.36,1.39,1.34,1.36,48000.0],["2023-12-06",1.35,1.38,1.35,1.37,59900.0],["2023-12-07",1.34,1.36,1.33,1.33,52600.0],["2023-12-08",1.33,1.34,1.28,1.31,160700.0],["2023-12-11",1.36,1.36,1.3,1.33,79200.0],["2023-12-12",1.35,1.37,1.32,1.36,85500.0],["2023-12-13",1.34,1.52,1.34,1.48,269400.0],["2023-12-14",1.48,1.62,1.47,1.48,222800.0],["2023-12-15",1.51,1.7,1.51,1.65,189400.0],["2023-12-18",1.61,1.68,1.56,1.64,215700.0],["2023-12-19",1.61,1.696,1.6,1.61,91100.0],["2023-12-20",1.62,1.65,1.59,1.61,144600.0],["2023-12-21",1.61,1.61,1.53,1.54,121500.0],["2023-12-22",1.58,1.58,1.46,1.51,198900.0],["2023-12-26",1.52,1.57,1.46,1.56,62500.0],["2023-12-27",1.57,1.59,1.51,1.555,58400.0],["2023-12-28",1.56,1.63,1.56,1.6,74400.0],["2023-12-29",1.59,1.65,1.54,1.6,57500.0],["2024-01-02",1.59,1.65,1.52,1.54,117500.0],["2024-01-03",1.57,1.68,1.54,1.65,189900.0],["2024-01-04",1.65,1.79,1.62,1.79,173800.0],["2024-01-05",1.79,1.83,1.75,1.77,252900.0],["2024-01-08",1.77,1.8,1.71,1.765,125300.0],["2024-01-09",1.77,1.89,1.71,1.82,95800.0],["2024-01-10",1.77,1.86,1.75,1.81,159300.0],["2024-01-11",1.83,2.13,1.83,2.07,523800.0],["2024-01-12",2.1,2.24,1.96,2.23,1400500.0],["2024-01-16",2.31,2.4,2.12,2.35,741400.0],["2024-01-17",2.35,2.596,2.325,2.5,571200.0],["2024-01-18",2.58,2.677,2.14,2.23,866400.0],["2024-01-19",2.23,2.48,2.16,2.39,414100.0],["2024-01-22",2.45,2.59,2.42,2.59,524700.0],["2024-01-23",2.57,2.73,2.46,2.7,610700.0],["2024-01-24",2.69,2.83,2.6,2.73,632400.0],["2024-01-25",2.81,3.13,2.75,2.82,929300.0],["2024-01-26",2.92,2.97,2.57,2.59,433400.0],["2024-01-29",2.65,2.99,2.59,2.94,801200.0],["2024-01-30",2.99,3.05,2.88,2.95,432200.0],["2024-01-31",2.97,3.0,2.82,2.85,299600.0],["2024-02-01",2.93,2.98,2.88,2.91,185600.0],["2024-02-02",2.9,2.9,2.83,2.9,251500.0],["2024-02-05",2.9,2.9,2.81,2.88,241200.0],["2024-02-06",2.88,2.9,2.85,2.89,195400.0],["2024-02-07",2.9,3.1,2.89,3.03,882100.0],["2024-02-08",3.1,3.1,2.65,2.98,549400.0],["2024-02-09",2.94,3.0,2.872,2.97,327500.0],["2024-02-12",2.89,3.0,2.825,2.86,424300.0],["2024-02-13",2.85,2.94,2.72,2.81,352900.0],["2024-02-14",2.86,2.9,2.8,2.86,306500.0],["2024-02-15",2.87,2.98,2.81,2.96,250800.0],["2024-02-16",2.96,3.225,2.89,3.07,843500.0],["2024-02-20",3.03,3.25,2.85,2.88,488600.0],["2024-02-21",2.85,2.98,2.85,2.89,131500.0],["2024-02-22",2.98,2.98,2.83,2.87,232600.0],["2024-02-23",2.89,2.97,2.84,2.89,131900.0],["2024-02-26",2.85,3.0,2.85,3.0,298400.0],["2024-02-27",3.09,3.09,2.895,2.95,170500.0],["2024-02-28",3.02,3.02,2.91,2.93,95500.0],["2024-02-29",2.96,3.01,2.9,2.92,238500.0],["2024-03-01",2.91,3.01,2.89,2.98,229700.0],["2024-03-04",3.0,3.02,2.91,2.94,137500.0],["2024-03-05",2.94,2.96,2.85,2.87,198200.0],["2024-03-06",2.92,2.97,2.77,2.84,313100.0],["2024-03-07",3.05,3.6,3.03,3.43,2225500.0],["2024-03-08",3.42,3.52,3.303,3.39,578500.0],["2024-03-11",3.39,3.5,3.27,3.3,746400.0],["2024-03-12",3.3,3.37,3.22,3.3,391300.0],["2024-03-13",3.27,3.38,3.23,3.23,254500.0],["2024-03-14",3.24,3.3,3.16,3.21,324300.0],["2024-03-15",3.18,3.24,2.926,3.04,606900.0],["2024-03-18",2.94,3.03,2.46,2.7,1734300.0],["2024-03-19",2.68,2.84,2.54,2.78,435300.0],["2024-03-20",2.78,2.98,2.75,2.84,352800.0],["2024-03-21",2.88,3.01,2.81,2.95,289200.0],["2024-03-22",2.97,3.0,2.9,2.92,222100.0],["2024-03-25",2.97,3.03,2.908,2.96,282900.0],["2024-03-26",2.95,3.1,2.9,3.0,279000.0],["2024-03-27",3.02,3.1,2.966,3.03,329700.0],["2024-03-28",3.06,3.12,3.03,3.12,253700.0],["2024-04-01",3.09,3.24,3.01,3.12,378100.0],["2024-04-02",3.09,3.21,3.04,3.09,305300.0],["2024-04-03",3.08,3.4,3.08,3.38,586700.0],["2024-04-04",3.38,3.988,3.27,3.78,2391800.0],["2024-04-05",3.72,4.29,3.69,4.09,1999700.0],["2024-04-08",4.17,4.27,3.73,4.24,1260500.0],["2024-04-09",4.24,4.58,4.09,4.35,1170500.0],["2024-04-10",4.29,4.49,4.02,4.19,780100.0],["2024-04-11",4.39,4.39,4.04,4.31,585700.0],["2024-04-12",4.25,4.41,4.14,4.16,774900.0],["2024-04-15",4.15,4.15,3.69,3.73,909400.0],["2024-04-16",3.66,3.95,3.58,3.73,805900.0],["2024-04-17",3.67,3.72,3.28,3.36,882600.0],["2024-04-18",3.35,3.405,3.02,3.34,1181200.0],["2024-04-19",3.34,3.64,3.25,3.4,619400.0],["2024-04-22",3.35,3.627,3.35,3.48,437200.0],["2024-04-23",3.47,3.915,3.46,3.73,697900.0],["2024-04-24",3.73,3.89,3.71,3.84,604300.0],["2024-04-25",3.76,3.83,3.65,3.7,475000.0],["2024-04-26",3.72,3.94,3.68,3.83,422200.0],["2024-04-29",3.71,3.89,3.67,3.71,358500.0],["2024-04-30",3.67,3.95,3.66,3.86,452200.0],["2024-05-01",3.84,4.09,3.77,3.99,578300.0],["2024-05-02",4.06,4.13,3.96,4.06,705900.0],["2024-05-03",4.16,4.215,3.94,4.07,639600.0],["2024-05-06",4.07,4.26,4.02,4.18,835300.0],["2024-05-07",4.5,5.32,4.44,5.11,4037200.0],["2024-05-08",4.76,5.32,4.76,4.98,1397900.0],["2024-05-09",5.02,5.15,4.83,4.9,897800.0],["2024-05-10",4.8,4.95,4.66,4.76,630500.0],["2024-05-13",4.8,4.9,4.71,4.81,513300.0],["2024-05-14",4.8,4.87,4.73,4.8,407500.0],["2024-05-15",5.01,5.01,4.76,5.0,1002300.0],["2024-05-16",5.0,5.2,4.95,4.97,1040900.0],["2024-05-17",4.94,5.08,4.88,5.0,539800.0],["2024-05-20",5.0,5.07,4.96,5.05,565600.0],["2024-05-21",5.0,5.027,4.662,4.79,666400.0],["2024-05-22",4.78,4.93,4.7,4.79,482800.0],["2024-05-23",4.85,4.9,4.7,4.74,512600.0],["2024-05-24",4.77,4.96,4.71,4.86,539700.0],["2024-05-28",4.85,4.99,4.7,4.75,974700.0],["2024-05-29",4.71,4.84,4.555,4.67,555500.0],["2024-05-30",4.65,4.86,4.65,4.81,617100.0],["2024-05-31",4.84,4.87,4.69,4.8,595600.0],["2024-06-03",4.8,4.88,4.47,4.55,686100.0],["2024-06-04",4.5,4.51,4.22,4.3,760700.0],["2024-06-05",4.45,4.56,4.335,4.53,428500.0],["2024-06-06",4.61,4.77,4.53,4.54,347800.0],["2024-06-07",4.5,4.63,4.41,4.46,289100.0],["2024-06-10",4.45,4.48,4.28,4.31,523700.0],["2024-06-11",4.28,4.325,4.06,4.29,569400.0],["2024-06-12",4.32,4.445,4.29,4.31,678400.0],["2024-06-13",4.27,4.42,4.165,4.2,459100.0],["2024-06-14",4.17,4.3,4.035,4.05,481100.0],["2024-06-17",4.03,4.15,3.94,3.99,668800.0],["2024-06-18",3.97,4.02,3.695,3.85,825000.0],["2024-06-20",3.85,3.96,3.68,3.73,585400.0],["2024-06-21",3.79,3.845,3.71,3.82,407000.0],["2024-06-24",3.82,3.97,3.73,3.81,567900.0],["2024-06-25",3.82,3.89,3.69,3.73,947800.0],["2024-06-26",3.72,3.88,3.545,3.86,755000.0],["2024-06-27",3.8,4.16,3.75,3.91,833300.0],["2024-06-28",3.92,4.18,3.76,4.06,13719700.0],["2024-07-01",4.04,4.4,3.97,4.4,1071400.0],["2024-07-02",4.35,4.59,4.28,4.3,824000.0],["2024-07-03",4.29,4.42,4.16,4.35,338100.0],["2024-07-05",4.31,4.49,4.26,4.49,640300.0],["2024-07-08",4.48,4.59,4.37,4.58,640900.0],["2024-07-09",4.57,4.95,4.57,4.93,945200.0],["2024-07-10",4.96,5.405,4.96,5.22,2115400.0],["2024-07-11",5.3,5.42,5.13,5.28,1659700.0],["2024-07-12",5.29,5.415,5.1,5.39,999400.0],["2024-07-15",5.35,5.54,5.14,5.5,1670600.0],["2024-07-16",5.4,5.72,5.317,5.67,1651500.0],["2024-07-17",5.6,5.72,5.425,5.68,880600.0],["2024-07-18",5.71,5.82,5.39,5.42,1043600.0],["2024-07-19",5.42,5.82,5.39,5.78,859800.0],["2024-07-22",5.8,6.025,5.71,5.935,1248800.0],["2024-07-23",6.0,6.06,5.86,5.95,768500.0],["2024-07-24",5.86,6.03,5.67,5.73,918000.0],["2024-07-25",5.7,5.81,5.59,5.63,949500.0],["2024-07-26",5.77,5.96,5.7,5.81,623300.0],["2024-07-29",5.82,5.99,5.7,5.76,737600.0],["2024-07-30",5.75,6.0,5.72,5.98,773000.0],["2024-07-31",5.9,6.108,5.89,5.95,818200.0],["2024-08-01",5.97,6.04,5.57,5.71,827300.0],["2024-08-02",5.52,5.725,5.41,5.56,802600.0],["2024-08-05",5.14,5.398,5.01,5.27,1644200.0],["2024-08-06",5.21,5.59,5.1,5.46,1194800.0],["2024-08-07",5.98,6.2,5.23,5.45,2075000.0],["2024-08-08",5.57,6.05,5.57,5.95,1270200.0],["2024-08-09",5.9,6.03,5.59,5.92,2084500.0],["2024-08-12",5.88,5.92,5.58,5.72,1185800.0],["2024-08-13",5.75,5.95,5.74,5.83,778400.0],["2024-08-14",5.85,6.0,5.77,5.95,938200.0],["2024-08-15",5.95,6.23,5.89,6.1,1946400.0],["2024-08-16",6.1,6.564,6.08,6.49,1887000.0],["2024-08-19",6.51,6.64,6.231,6.4,1090000.0],["2024-08-20",6.36,6.38,6.15,6.19,702000.0],["2024-08-21",6.23,6.31,6.13,6.14,497100.0],["2024-08-22",6.1,6.39,6.03,6.07,851700.0],["2024-08-23",6.08,6.75,6.08,6.66,2287700.0],["2024-08-26",6.67,6.67,6.4,6.5,1207800.0],["2024-08-27",6.41,6.5,6.335,6.5,515600.0],["2024-08-28",6.47,6.55,6.29,6.47,762500.0],["2024-08-29",6.47,6.558,6.305,6.35,991800.0],["2024-08-30",6.4,6.41,6.13,6.23,655800.0],["2024-09-03",6.16,6.26,5.91,5.93,703200.0],["2024-09-04",5.9,6.0,5.82,5.83,623900.0],["2024-09-05",5.84,5.9,5.605,5.69,999500.0],["2024-09-06",5.6,5.66,5.375,5.47,826000.0],["2024-09-09",5.46,5.618,5.46,5.51,461000.0],["2024-09-10",5.55,5.608,5.39,5.45,571700.0],["2024-09-11",5.39,5.556,5.345,5.48,519800.0],["2024-09-12",5.52,5.63,5.45,5.63,519100.0],["2024-09-13",5.67,5.84,5.55,5.81,904500.0],["2024-09-16",5.98,5.98,5.73,5.86,621900.0],["2024-09-17",5.86,5.98,5.78,5.87,617900.0],["2024-09-18",5.88,5.88,5.56,5.57,954300.0],["2024-09-19",5.67,5.84,5.67,5.78,465100.0],["2024-09-20",5.79,5.815,5.65,5.73,991300.0],["2024-09-23",5.75,5.78,5.45,5.6,440800.0],["2024-09-24",5.6,5.62,5.46,5.61,407400.0],["2024-09-25",5.64,5.64,5.51,5.6,432400.0],["2024-09-26",5.69,5.69,5.53,5.62,555300.0],["2024-09-27",5.66,5.67,5.51,5.53,322300.0],["2024-09-30",5.49,5.595,5.449,5.55,447200.0],["2024-10-01",5.5,5.655,5.47,5.55,501900.0],["2024-10-02",5.56,5.91,5.56,5.68,596600.0],["2024-10-03",5.6,5.79,5.55,5.61,380400.0],["2024-10-04",5.72,5.848,5.69,5.75,513200.0],["2024-10-07",5.71,5.71,5.18,5.2,786600.0],["2024-10-08",5.23,5.43,5.2,5.35,561900.0],["2024-10-09",5.31,5.4,5.25,5.32,426300.0],["2024-10-10",5.24,5.265,5.0,5.04,904900.0],["2024-10-11",5.06,5.19,5.06,5.16,393100.0],["2024-10-14",5.16,5.28,5.16,5.24,388000.0],["2024-10-15",5.26,5.52,5.25,5.4,561000.0],["2024-10-16",5.42,5.47,5.36,5.4,435600.0],["2024-10-17",5.31,5.35,5.055,5.2,566100.0],["2024-10-18",5.2,5.286,5.072,5.14,542500.0],["2024-10-21",5.08,5.26,5.08,5.16,363400.0],["2024-10-22",5.14,5.37,5.14,5.33,356500.0],["2024-10-23",5.31,5.42,5.14,5.18,510800.0],["2024-10-24",5.18,5.285,5.14,5.16,308400.0],["2024-10-25",5.16,5.27,5.1,5.13,486900.0],["2024-10-28",5.13,5.47,5.13,5.39,565900.0],["2024-10-29",5.35,5.45,5.3,5.35,302000.0],["2024-10-30",5.32,5.745,5.32,5.64,629100.0],["2024-10-31",5.59,5.68,5.38,5.46,564000.0],["2024-11-01",5.49,5.68,5.33,5.33,509700.0],["2024-11-04",5.34,5.44,5.25,5.3,546300.0],["2024-11-05",5.28,5.51,5.28,5.48,474500.0],["2024-11-06",5.65,5.88,5.44,5.64,998400.0],["2024-11-07",5.72,6.45,5.51,6.23,2088200.0],["2024-11-08",6.4,6.61,6.24,6.5,1703900.0],["2024-11-11",6.4,6.434,5.86,5.96,1298700.0],["2024-11-12",5.84,5.94,5.48,5.51,881500.0],["2024-11-13",5.54,5.55,5.2,5.26,992200.0],["2024-11-14",5.25,5.34,5.13,5.17,834900.0],["2024-11-15",5.24,5.24,4.93,4.95,1064400.0],["2024-11-18",4.95,5.0,4.72,4.84,1018700.0],["2024-11-19",4.85,5.06,4.78,4.96,918300.0],["2024-11-20",4.93,5.0,4.84,4.93,508700.0],["2024-11-21",4.95,5.29,4.925,5.22,979200.0],["2024-11-22",5.22,5.41,5.14,5.34,874100.0],["2024-11-25",5.4,5.56,5.365,5.49,1632700.0],["2024-11-26",5.46,5.54,5.26,5.39,680800.0],["2024-11-27",5.45,5.56,5.33,5.35,491100.0],["2024-11-29",5.36,5.44,5.25,5.26,323100.0],["2024-12-02",5.27,5.495,5.24,5.43,797000.0],["2024-12-03",5.26,5.4,5.15,5.23,672500.0],["2024-12-04",5.23,5.25,5.12,5.24,648200.0],["2024-12-05",5.21,5.5,5.205,5.43,948400.0],["2024-12-06",5.46,5.566,5.13,5.22,1005900.0],["2024-12-09",5.31,5.463,5.025,5.05,711200.0],["2024-12-10",5.01,5.18,5.01,5.09,688600.0],["2024-12-11",5.19,5.345,5.17,5.28,747900.0],["2024-12-12",5.27,5.29,5.11,5.15,559500.0],["2024-12-13",5.17,5.245,5.09,5.16,913400.0],["2024-12-16",5.15,5.195,5.01,5.03,665200.0],["2024-12-17",5.0,5.01,4.83,4.98,1035900.0],["2024-12-18",5.03,5.07,4.58,4.65,1150200.0],["2024-12-19",4.75,4.86,4.6,4.61,995900.0],["2024-12-20",4.54,4.78,4.442,4.71,1365100.0],["2024-12-23",4.73,4.74,4.5,4.67,880900.0],["2024-12-24",4.7,4.79,4.6,4.79,364400.0],["2024-12-26",4.72,4.92,4.72,4.82,500300.0],["2024-12-27",4.92,4.92,4.68,4.73,680300.0],["2024-12-30",4.68,4.9,4.58,4.82,506700.0],["2024-12-31",4.82,4.905,4.57,4.6,792600.0],["2025-01-02",4.6,4.7,4.51,4.6,849600.0],["2025-01-03",4.55,4.705,4.32,4.48,1088200.0],["2025-01-06",4.55,4.628,4.34,4.44,1030700.0],["2025-01-07",4.44,4.48,4.12,4.24,1585600.0],["2025-01-08",4.19,4.29,4.05,4.2,961500.0],["2025-01-10",4.11,4.28,4.06,4.26,1067300.0],["2025-01-13",4.16,4.204,3.98,4.15,954800.0],["2025-01-14",4.15,4.245,4.08,4.1,503400.0],["2025-01-15",4.3,4.63,4.3,4.46,1096900.0],["2025-01-16",4.45,4.56,4.402,4.42,606900.0],["2025-01-17",4.52,4.69,4.465,4.54,863900.0],["2025-01-21",4.5,4.61,4.46,4.6,828400.0],["2025-01-22",4.6,4.815,4.52,4.72,985100.0],["2025-01-23",4.74,4.79,4.6,4.75,701900.0],["2025-01-24",4.7,4.87,4.7,4.77,591000.0],["2025-01-27",4.65,4.835,4.64,4.8,736000.0],["2025-01-28",4.79,5.01,4.78,4.99,626200.0],["2025-01-29",4.94,5.026,4.88,4.98,479500.0],["2025-01-30",5.04,5.175,4.98,5.15,699100.0],["2025-01-31",5.14,5.27,5.105,5.12,995600.0],["2025-02-03",4.91,5.08,4.81,5.0,1545800.0],["2025-02-04",5.0,5.14,4.99,5.0,895800.0],["2025-02-05",5.02,5.3,5.02,5.3,1436600.0],["2025-02-06",5.32,5.42,5.28,5.41,943100.0],["2025-02-07",5.39,5.49,5.25,5.28,1066200.0],["2025-02-10",5.35,5.435,5.24,5.41,886700.0],["2025-02-11",5.31,5.44,5.17,5.18,683000.0],["2025-02-12",4.905,5.265,4.86,5.24,883500.0],["2025-02-13",5.34,5.37,5.195,5.37,532100.0],["2025-02-14",5.37,5.39,5.211,5.28,459400.0],["2025-02-18",5.24,5.26,5.055,5.17,765800.0],["2025-02-19",5.13,5.48,5.079,5.48,892500.0],["2025-02-20",5.51,5.57,5.325,5.51,1001100.0],["2025-02-21",5.61,5.65,5.21,5.24,801000.0],["2025-02-24",5.24,5.286,4.995,5.02,997900.0],["2025-02-25",5.03,5.18,5.02,5.13,814100.0],["2025-02-26",5.13,5.29,5.095,5.16,592700.0],["2025-02-27",5.16,5.17,5.0,5.01,652000.0],["2025-02-28",5.0,5.17,4.93,5.16,975800.0],["2025-03-03",5.15,5.15,4.75,4.76,1404100.0],["2025-03-04",4.64,5.0,4.6,4.88,952300.0],["2025-03-05",4.99,5.124,4.81,4.95,870200.0],["2025-03-06",5.12,5.26,4.68,4.73,1849200.0],["2025-03-07",4.7,4.795,4.365,4.52,999000.0],["2025-03-10",4.42,4.55,4.205,4.33,1504300.0],["2025-03-11",4.3,4.415,4.165,4.27,910600.0],["2025-03-12",4.4,4.5,4.29,4.46,926800.0],["2025-03-13",4.42,4.449,4.21,4.3,748000.0],["2025-03-14",4.39,4.53,4.37,4.44,621700.0],["2025-03-17",4.43,4.655,4.36,4.58,878700.0],["2025-03-18",4.5,4.58,4.31,4.38,791500.0],["2025-03-19",4.38,4.5,4.29,4.45,523800.0],["2025-03-20",4.4,4.45,4.31,4.41,1368100.0],["2025-03-21",4.34,4.48,4.26,4.47,947700.0],["2025-03-24",4.48,4.55,4.46,4.5,1303600.0],["2025-03-25",4.5,4.57,4.46,4.52,625900.0],["2025-03-26",4.5,4.57,4.28,4.32,608400.0],["2025-03-27",4.3,4.365,4.21,4.26,445400.0],["2025-03-28",4.24,4.28,4.115,4.14,712600.0],["2025-03-31",4.06,4.07,3.97,4.06,755600.0],["2025-04-01",4.06,4.24,3.98,4.12,625300.0],["2025-04-02",4.04,4.25,4.04,4.24,624400.0],["2025-04-03",3.94,4.15,3.9,4.12,1119700.0],["2025-04-04",3.92,4.265,3.91,4.21,1108100.0],["2025-04-07",3.98,4.46,3.96,4.33,1243200.0],["2025-04-08",4.4,4.465,4.215,4.3,968400.0],["2025-04-09",4.18,4.54,4.115,4.46,1282200.0],["2025-04-10",4.35,4.375,4.185,4.27,829800.0],["2025-04-11",4.26,4.4,4.19,4.315,737100.0],["2025-04-14",4.36,4.51,4.355,4.46,1032400.0],["2025-04-15",4.45,4.745,4.445,4.7,1025700.0],["2025-04-16",4.59,4.778,4.57,4.62,810600.0],["2025-04-17",4.62,4.725,4.514,4.67,665000.0],["2025-04-21",4.61,4.61,4.39,4.44,625700.0],["2025-04-22",4.5,4.695,4.5,4.66,667100.0],["2025-04-23",4.9,4.99,4.72,4.73,898800.0],["2025-04-24",4.64,4.72,4.41,4.65,1231800.0],["2025-04-25",4.63,4.63,4.51,4.59,698800.0],["2025-04-28",4.57,4.605,4.47,4.56,439900.0],["2025-04-29",4.53,4.58,4.475,4.55,475600.0],["2025-04-30",4.47,4.475,4.39,4.41,472500.0],["2025-05-01",4.43,4.48,4.345,4.38,582800.0],["2025-05-02",4.42,4.48,4.365,4.38,348200.0],["2025-05-05",4.33,4.35,4.155,4.17,619900.0],["2025-05-06",4.11,4.345,4.05,4.23,651500.0],["2025-05-07",4.25,4.52,4.22,4.47,1322100.0],["2025-05-08",4.66,4.679,4.19,4.32,1065600.0],["2025-05-09",4.38,4.39,4.09,4.14,1298900.0],["2025-05-12",4.25,4.39,4.17,4.27,1068400.0],["2025-05-13",4.3,4.44,4.275,4.39,975900.0],["2025-05-14",4.34,4.39,4.285,4.34,623500.0],["2025-05-15",4.33,4.449,4.23,4.37,888100.0],["2025-05-16",4.34,4.39,4.28,4.33,4475900.0],["2025-05-19",4.26,4.375,4.23,4.33,820200.0],["2025-05-20",4.28,4.395,4.25,4.3,1458000.0],["2025-05-21",4.25,4.309,4.13,4.15,1800200.0],["2025-05-22",4.15,4.205,4.1,4.11,540700.0],["2025-05-23",4.18,4.18,4.05,4.13,538500.0],["2025-05-27",4.16,4.25,4.14,4.16,613500.0],["2025-05-28",4.16,4.2,4.12,4.14,493900.0],["2025-05-29",4.17,4.28,4.14,4.19,691700.0],["2025-05-30",4.225,4.225,4.085,4.12,527200.0],["2025-06-02",4.2,4.35,4.12,4.27,1342100.0],["2025-06-03",4.25,4.43,4.09,4.41,1196500.0],["2025-06-04",4.4,4.42,4.241,4.26,717600.0],["2025-06-05",4.26,4.295,4.075,4.12,1275800.0],["2025-06-06",4.14,4.22,4.04,4.2,1197200.0],["2025-06-09",4.19,4.25,4.155,4.24,720400.0],["2025-06-10",4.22,4.29,4.2,4.25,667000.0],["2025-06-11",4.25,4.32,4.16,4.17,1995900.0],["2025-06-12",4.14,4.23,4.133,4.16,760900.0],["2025-06-13",4.1,4.19,4.08,4.1,791300.0],["2025-06-16",4.11,4.16,4.0,4.01,801200.0],["2025-06-17",3.96,4.0,3.855,3.96,1317700.0],["2025-06-18",3.98,4.055,3.95,3.96,1077100.0],["2025-06-20",4.01,4.038,3.795,3.95,1497900.0],["2025-06-23",3.95,4.065,3.93,4.02,1150600.0],["2025-06-24",4.03,4.155,4.025,4.1,957000.0],["2025-06-25",4.2,4.43,4.2,4.29,1687300.0],["2025-06-26",4.21,4.405,4.08,4.4,1175900.0],["2025-06-27",4.41,4.615,4.35,4.5,3562700.0],["2025-06-30",4.5,4.58,4.5,4.51,820000.0],["2025-07-01",4.46,4.535,4.36,4.39,776000.0],["2025-07-02",4.37,4.38,4.225,4.27,1037400.0],["2025-07-03",4.26,4.365,4.255,4.29,344000.0],["2025-07-07",4.24,4.29,4.1,4.12,705000.0],["2025-07-08",4.09,4.19,4.07,4.11,569400.0],["2025-07-09",4.12,4.34,4.107,4.24,1105200.0],["2025-07-10",4.22,4.3,4.19,4.26,651800.0],["2025-07-11",4.21,4.285,4.035,4.04,813500.0],["2025-07-14",4.01,4.09,3.96,4.06,644700.0],["2025-07-15",4.1,4.1,3.94,3.95,611900.0],["2025-07-16",3.95,3.99,3.88,3.98,756300.0],["2025-07-17",3.98,4.04,3.94,3.95,445000.0],["2025-07-18",3.97,3.97,3.81,3.84,1193600.0],["2025-07-21",3.9,4.23,3.85,4.15,1708200.0],["2025-07-22",4.15,4.41,4.12,4.34,1472900.0],["2025-07-23",4.35,4.375,4.26,4.32,865500.0],["2025-07-24",4.27,4.288,4.15,4.2,733700.0],["2025-07-25",4.2,4.21,4.1,4.14,865300.0],["2025-07-28",4.14,4.15,4.07,4.12,513700.0],["2025-07-29",4.17,4.17,4.05,4.08,750500.0],["2025-07-30",4.08,4.11,3.95,3.98,973600.0],["2025-07-31",3.98,3.99,3.92,3.95,935800.0],["2025-08-01",3.9,3.97,3.87,3.88,797500.0],["2025-08-04",3.9,4.025,3.895,4.0,697200.0],["2025-08-05",4.0,4.14,3.96,4.12,799200.0],["2025-08-06",4.09,4.15,4.04,4.11,556900.0],["2025-08-07",4.49,4.57,3.87,4.09,2381300.0],["2025-08-08",4.05,4.07,3.865,3.94,1398300.0],["2025-08-11",3.92,4.205,3.9,4.09,1811800.0],["2025-08-12",4.06,4.33,4.03,4.31,1358500.0],["2025-08-13",4.31,4.58,4.3,4.5,3816700.0],["2025-08-14",4.43,4.528,4.385,4.47,1352800.0],["2025-08-15",4.5,4.52,4.37,4.49,1223500.0],["2025-08-18",4.47,4.62,4.46,4.52,2401600.0],["2025-08-19",4.53,4.64,4.46,4.48,1323800.0],["2025-08-20",4.48,4.5,4.3,4.37,956400.0],["2025-08-21",4.35,4.48,4.281,4.46,702700.0],["2025-08-22",4.46,4.72,4.41,4.63,4133100.0],["2025-08-25",4.62,5.105,4.61,5.01,6586300.0],["2025-08-26",5.01,5.37,5.01,5.13,5026300.0],["2025-08-27",5.13,5.39,5.095,5.17,5626900.0],["2025-08-28",5.2,5.29,5.05,5.22,2312900.0],["2025-08-29",5.25,5.39,5.203,5.38,1830000.0],["2025-09-02",5.26,5.3,5.15,5.25,1651700.0],["2025-09-03",5.25,5.345,5.23,5.27,2098900.0],["2025-09-04",5.27,5.31,5.2,5.25,1502800.0],["2025-09-05",5.39,5.405,5.2,5.25,4058100.0],["2025-09-08",5.25,5.31,5.07,5.08,1674900.0],["2025-09-09",5.06,5.18,5.03,5.13,2707400.0],["2025-09-10",5.13,5.2,4.945,5.04,1671600.0],["2025-09-11",5.04,5.18,5.04,5.11,3884700.0],["2025-09-12",5.11,5.15,4.85,4.97,2490700.0],["2025-09-15",4.98,5.19,4.95,5.09,2926800.0],["2025-09-16",5.09,5.2,5.0,5.05,2173200.0],["2025-09-17",5.05,5.25,5.03,5.05,4806200.0],["2025-09-18",5.16,5.16,4.91,4.97,1723700.0],["2025-09-19",4.96,4.975,4.855,4.9,1831900.0],["2025-09-22",5.0,5.065,4.87,5.02,1730100.0],["2025-09-23",5.0,5.16,4.95,4.99,2764200.0],["2025-09-24",4.97,4.998,4.685,4.69,1685400.0],["2025-09-25",4.63,4.74,4.585,4.65,1227700.0],["2025-09-26",4.62,4.63,4.49,4.53,1806500.0],["2025-09-29",4.58,4.59,4.28,4.38,1773700.0],["2025-09-30",4.37,4.38,4.15,4.18,1826500.0],["2025-10-01",4.15,4.16,3.97,4.06,2994300.0],["2025-10-02",4.05,4.09,3.995,4.07,1642500.0],["2025-10-03",4.2,4.239,4.1,4.11,2192300.0],["2025-10-06",4.27,4.308,4.115,4.26,2750500.0],["2025-10-07",4.27,4.3,4.09,4.14,1583100.0],["2025-10-08",4.14,4.195,4.08,4.13,1303500.0],["2025-10-09",4.15,4.16,4.03,4.04,1359400.0],["2025-10-10",4.03,4.09,3.88,3.92,1991000.0],["2025-10-13",3.95,3.995,3.904,3.93,1260300.0],["2025-10-14",3.89,4.075,3.86,4.03,1275200.0],["2025-10-15",4.05,4.08,3.9,3.92,1210500.0],["2025-10-16",3.95,3.965,3.68,3.69,1822800.0],["2025-10-17",3.63,3.725,3.594,3.71,2435200.0],["2025-10-20",3.75,3.935,3.75,3.91,1831500.0],["2025-10-21",3.91,4.066,3.91,4.01,1585300.0],["2025-10-22",3.97,4.02,3.86,3.91,1195000.0],["2025-10-23",3.9,3.985,3.855,3.87,685900.0],["2025-10-24",3.95,3.975,3.89,3.9,730500.0],["2025-10-27",3.91,3.95,3.86,3.89,939600.0],["2025-10-28",3.88,3.96,3.845,3.86,1431000.0],["2025-10-29",3.87,3.93,3.565,3.57,2439100.0],["2025-10-30",3.67,3.74,3.42,3.47,2618600.0],["2025-10-31",3.5,3.725,3.49,3.72,2534300.0],["2025-11-03",3.72,3.77,3.58,3.69,2038200.0],["2025-11-04",3.66,3.879,3.639,3.72,2166700.0],["2025-11-05",3.74,3.935,3.74,3.79,2012900.0],["2025-11-06",3.77,3.79,3.595,3.63,1459500.0],["2025-11-07",3.6,3.725,3.6,3.67,1194800.0],["2025-11-10",3.69,3.79,3.64,3.75,1508100.0],["2025-11-11",3.74,4.0,3.74,3.99,1837100.0],["2025-11-12",3.97,4.115,3.92,4.1,1707900.0],["2025-11-13",4.05,4.155,3.83,3.86,2098800.0],["2025-11-14",3.76,3.77,3.64,3.7,961600.0],["2025-11-17",3.68,3.685,3.595,3.62,1683700.0],["2025-11-18",3.61,3.695,3.59,3.65,862200.0],["2025-11-19",3.65,3.69,3.535,3.55,962000.0],["2025-11-20",3.61,3.66,3.44,3.46,1330600.0],["2025-11-21",3.43,3.745,3.43,3.73,1711100.0],["2025-11-24",3.73,4.03,3.715,3.93,2273400.0],["2025-11-25",3.93,4.05,3.93,3.98,1243200.0],["2025-11-26",3.98,4.005,3.93,3.98,1140100.0],["2025-11-28",3.97,4.01,3.9,3.97,758800.0],["2025-12-01",3.915,3.95,3.84,3.87,883300.0],["2025-12-02",3.9,3.9,3.73,3.78,718600.0],["2025-12-03",3.8,3.92,3.79,3.9,669100.0],["2025-12-04",3.87,3.935,3.855,3.89,614700.0],["2025-12-05",3.86,3.985,3.86,3.88,773400.0],["2025-12-08",3.89,3.97,3.89,3.97,975000.0],["2025-12-09",3.94,4.025,3.93,3.98,1110500.0],["2025-12-10",3.97,4.105,3.92,4.03,1465200.0],["2025-12-11",4.02,4.28,4.02,4.27,2644200.0],["2025-12-12",4.27,4.5,4.2,4.23,2781000.0],["2025-12-15",4.23,4.27,3.915,3.99,3821700.0],["2025-12-16",3.96,4.02,3.94,3.97,1087600.0],["2025-12-17",3.97,4.01,3.79,3.81,1156900.0],["2025-12-18",3.86,3.985,3.86,3.93,1439700.0],["2025-12-19",3.91,3.985,3.865,3.87,4552200.0],["2025-12-22",3.86,4.0,3.825,3.99,1498700.0],["2025-12-23",3.96,4.005,3.84,3.93,1374800.0],["2025-12-24",3.92,3.93,3.81,3.88,631700.0],["2025-12-26",3.83,3.84,3.56,3.69,1718400.0],["2025-12-29",3.68,3.691,3.575,3.59,1420600.0],["2025-12-30",3.6,3.625,3.39,3.41,1588300.0],["2025-12-31",3.46,3.68,3.4,3.65,2819500.0],["2026-01-02",3.65,3.78,3.55,3.69,2421700.0],["2026-01-05",3.68,3.82,3.664,3.74,1091600.0],["2026-01-06",3.735,3.79,3.67,3.69,1053400.0],["2026-01-07",3.71,3.95,3.71,3.85,1262800.0],["2026-01-08",3.81,3.91,3.76,3.88,1073200.0],["2026-01-09",3.93,4.32,3.93,4.12,3940300.0],["2026-01-12",4.11,4.295,4.02,4.27,1814000.0],["2026-01-13",4.26,4.271,4.02,4.08,1004900.0],["2026-01-14",4.04,4.07,3.87,3.87,1495500.0],["2026-01-15",3.89,3.93,3.79,3.86,1665200.0],["2026-01-16",3.86,3.875,3.75,3.77,1013900.0],["2026-01-20",3.65,3.74,3.525,3.57,1245800.0],["2026-01-21",3.57,3.7,3.555,3.69,1248100.0],["2026-01-22",3.72,3.81,3.641,3.66,1181800.0],["2026-01-23",3.64,3.74,3.61,3.68,788000.0],["2026-01-26",3.69,3.7,3.62,3.63,719000.0],["2026-01-27",3.6,3.73,3.525,3.71,1264300.0],["2026-01-28",3.75,3.81,3.65,3.66,1156800.0],["2026-01-29",3.665,3.72,3.57,3.58,1187000.0],["2026-01-30",3.55,3.565,3.445,3.54,1448400.0],["2026-02-02",3.52,3.575,3.385,3.4,1557900.0],["2026-02-03",3.405,3.48,3.195,3.25,1956600.0],["2026-02-04",3.25,3.29,3.13,3.22,1742200.0],["2026-02-05",3.21,3.27,3.015,3.05,2269700.0],["2026-02-06",3.1,3.24,3.07,3.22,1126500.0],["2026-02-09",3.2,3.235,3.14,3.22,1027000.0],["2026-02-10",3.22,3.28,3.123,3.14,1508100.0],["2026-02-11",3.2,3.22,2.84,2.88,3220000.0],["2026-02-12",2.89,2.9,2.55,2.65,2822000.0],["2026-02-13",2.71,2.8,2.685,2.72,3716700.0],["2026-02-17",2.7,2.74,2.56,2.63,1684600.0],["2026-02-18",2.63,2.7,2.56,2.58,1191400.0],["2026-02-19",2.58,2.68,2.5,2.66,1380200.0],["2026-02-20",2.65,2.715,2.62,2.63,1098700.0],["2026-02-23",2.62,2.664,2.445,2.5,2166400.0],["2026-02-24",2.47,2.619,2.45,2.59,2010300.0],["2026-02-25",2.58,2.74,2.56,2.73,1459500.0],["2026-02-26",2.73,2.86,2.68,2.77,1578400.0],["2026-02-27",2.72,2.777,2.605,2.65,1201700.0],["2026-03-02",2.58,2.68,2.56,2.65,1320700.0],["2026-03-03",2.62,2.77,2.56,2.74,1881500.0],["2026-03-04",2.85,2.98,2.7,2.76,2418200.0],["2026-03-05",2.78,2.9,2.521,2.6,3892600.0],["2026-03-06",2.54,2.705,2.51,2.53,2125900.0],["2026-03-09",2.47,2.52,2.39,2.52,1931800.0],["2026-03-10",2.53,2.537,2.425,2.45,1762700.0],["2026-03-11",2.45,2.47,2.37,2.4,1129500.0],["2026-03-12",2.37,2.51,2.35,2.47,1906400.0],["2026-03-13",2.48,2.52,2.34,2.35,1158600.0],["2026-03-16",2.39,2.44,2.355,2.38,1059900.0],["2026-03-17",2.4,2.53,2.4,2.49,937800.0],["2026-03-18",2.44,2.485,2.385,2.4,1129900.0],["2026-03-19",2.37,2.425,2.35,2.4,774500.0],["2026-03-20",2.37,2.405,2.31,2.36,2725400.0],["2026-03-23",2.41,2.515,2.405,2.44,1142300.0],["2026-03-24",2.4,2.475,2.39,2.43,1863300.0],["2026-03-25",2.46,2.481,2.33,2.39,1175500.0],["2026-03-26",2.39,2.51,2.37,2.41,1847500.0],["2026-03-27",2.39,2.425,2.365,2.4,882000.0],["2026-03-30",2.4,2.455,2.38,2.41,1185900.0],["2026-03-31",2.45,2.52,2.38,2.5,1216000.0],["2026-04-01",2.52,2.62,2.51,2.6,1504600.0],["2026-04-02",2.51,2.575,2.42,2.53,819300.0],["2026-04-06",2.52,2.57,2.5,2.53,789600.0],["2026-04-07",2.5,2.539,2.4,2.45,1294600.0],["2026-04-08",2.56,2.61,2.465,2.51,862800.0],["2026-04-09",2.49,2.5,2.385,2.49,841600.0],["2026-04-10",2.48,2.48,2.39,2.44,640700.0],["2026-04-13",2.42,2.57,2.39,2.56,1363900.0],["2026-04-14",2.58,2.625,2.53,2.57,618200.0],["2026-04-15",2.52,2.62,2.52,2.61,713100.0],["2026-04-16",2.62,2.63,2.55,2.56,596300.0],["2026-04-17",2.63,2.76,2.61,2.74,833000.0],["2026-04-20",2.7,2.72,2.595,2.72,982500.0],["2026-04-21",2.74,2.83,2.64,2.64,993000.0],["2026-04-22",2.65,2.73,2.65,2.7,857200.0],["2026-04-23",2.69,2.76,2.555,2.61,1125400.0],["2026-04-24",2.61,2.69,2.59,2.68,842600.0],["2026-04-27",1.98,2.21,1.92,2.02,19887700.0],["2026-04-28",2.08,2.29,2.08,2.22,9956000.0],["2026-04-29",2.22,2.28,2.12,2.15,4678100.0],["2026-04-30",2.16,2.19,2.05,2.1,2915000.0],["2026-05-01",2.1,2.2,2.08,2.13,5995200.0],["2026-05-04",2.15,2.197,2.06,2.07,3436100.0],["2026-05-05",2.09,2.11,2.015,2.04,3362400.0],["2026-05-06",2.08,2.135,2.02,2.09,6038300.0],["2026-05-07",2.16,2.3,2.14,2.23,7888000.0],["2026-05-08",2.23,2.25,2.03,2.04,5732600.0],["2026-05-11",2.05,2.05,1.89,1.9,6095800.0],["2026-05-12",1.88,1.92,1.84,1.86,3902100.0],["2026-05-13",1.85,1.88,1.74,1.75,4477500.0],["2026-05-14",1.76,1.82,1.7,1.71,4665800.0],["2026-05-15",1.7,1.745,1.63,1.71,6210500.0],["2026-05-18",1.68,1.81,1.66,1.76,4205200.0],["2026-05-19",1.72,1.79,1.675,1.7,2936700.0],["2026-05-20",1.7,1.81,1.65,1.8,3143700.0],["2026-05-21",1.78,1.81,1.72,1.78,2363700.0],["2026-05-22",1.79,1.81,1.74,1.78,2352300.0],["2026-05-26",1.79,1.85,1.75,1.79,2949400.0],["2026-05-27",1.8,1.84,1.7,1.74,4226800.0],["2026-05-28",1.74,1.805,1.72,1.75,2819900.0],["2026-05-29",1.75,1.81,1.73,1.8,2630800.0],["2026-06-01",1.79,1.86,1.745,1.82,3212400.0],["2026-06-02",1.81,1.81,1.695,1.72,4024700.0],["2026-06-03",1.71,1.72,1.58,1.61,4913400.0],["2026-06-04",1.63,1.68,1.6,1.62,3420200.0],["2026-06-05",1.62,1.68,1.61,1.68,2297500.0],["2026-06-08",1.66,1.75,1.64,1.69,3429700.0],["2026-06-09",1.68,1.74,1.65,1.68,2612000.0],["2026-06-10",1.665,1.72,1.61,1.64,2513300.0],["2026-06-11",1.64,1.65,1.55,1.59,3706700.0],["2026-06-12",1.58,1.67,1.56,1.62,3691600.0],["2026-06-15",1.65,1.77,1.645,1.66,3004200.0],["2026-06-16",1.67,1.74,1.66,1.72,3786500.0],["2026-06-17",1.74,1.78,1.69,1.71,4161500.0],["2026-06-18",1.74,1.795,1.71,1.76,3189600.0],["2026-06-22",1.76,1.8,1.715,1.73,3191100.0],["2026-06-23",1.72,1.78,1.71,1.75,2483800.0],["2026-06-24",1.75,1.86,1.724,1.77,3696800.0],["2026-06-25",1.77,1.805,1.715,1.73,2840300.0],["2026-06-26",1.75,1.87,1.73,1.87,9024900.0],["2026-06-29",1.86,1.92,1.805,1.88,4009100.0],["2026-06-30",1.87,1.88,1.815,1.82,3005300.0],["2026-07-01",1.82,2.03,1.781,1.98,6158300.0],["2026-07-02",1.96,2.19,1.96,2.17,9237400.0],["2026-07-06",2.16,2.21,2.06,2.2,4600025.500094],["2026-07-07",2.23,2.305,2.22,2.25,5075388.130601],["2026-07-08",2.2,2.235,2.09,2.2,4609208.405145],["2026-07-09",2.175,2.245,2.14,2.14,2654236.580355],["2026-07-10",2.19,2.22,2,2.05,3845985.151206],["2026-07-13",2.06,2.11,1.99,2.07,4904165.072078],["2026-07-14",2.03,2.19,1.99,2,4292923.5204],["2026-07-15",1.98,2.22,1.98,2.21,4082492.263872],["2026-07-16",2.22,2.24,2.1,2.18,3418620.748327],["2026-07-17",2.14,2.2,2.06,2.08,3140338.65216],["2026-07-20",2.07,2.0985,2,2.01,3098241.846343],["2026-07-21",2.03,2.07,1.97,2,2960951.700193],["2026-07-22",2.02,2.02,1.87,1.88,4019557.063506],["2026-07-23",1.85,1.86,1.635,1.67,4587463.762407],["2026-07-24",1.71,1.76,1.6701,1.69,3809891.132176],["2026-07-27",1.72,1.81,1.72,1.76,3771143.026556],["2026-07-28",1.75,1.83,1.69,1.72,3753711.615417],["2026-07-29",1.69,1.74,1.61,1.65,5789611.919031],["2026-07-30",1.66,1.66,1.57,1.64,3713521.480391],["2026-07-31",1.62,1.68,1.59,1.6,4845625.801621],["2026-08-03",1.61,1.66,1.58,1.63,5348483.632716],["2026-08-04",1.62,1.75,1.61,1.74,5804878.057569],["2026-08-05",1.72,1.75,1.69,1.73,2883833.072593],["2026-08-06",1.83,2.05,1.67,1.99,8629052.783538],["2026-08-07",2.16,2.2,2.05,2.14,7416053.866842],["2026-08-10",2.1,2.145,2.02,2.135,1796406.852479],["2026-08-11",2.14,2.33,2.11,2.3,5925037.105716],["2026-08-12",2.3,2.39,2.3,2.33,4720454.876518],["2026-08-13",2.33,2.41,2.27,2.4,6106378.280449]]}