{"t":"SEER","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-04",48.0,56.94,44.0,56.46,3393800.0],["2020-12-07",58.09,65.472,52.73,60.94,959800.0],["2020-12-08",58.29,64.75,54.35,62.08,620100.0],["2020-12-09",61.45,71.925,60.9,66.01,743600.0],["2020-12-10",66.46,82.57,63.91,81.11,1273900.0],["2020-12-11",81.04,86.13,72.72,75.65,319000.0],["2020-12-14",75.47,75.47,64.04,66.29,294000.0],["2020-12-15",67.9,69.99,64.325,66.19,331600.0],["2020-12-16",66.15,68.24,65.38,68.24,226000.0],["2020-12-17",68.69,69.47,65.735,66.75,107700.0],["2020-12-18",67.39,67.76,60.07,60.25,287600.0],["2020-12-21",59.06,60.25,54.5,56.11,386200.0],["2020-12-22",57.11,65.56,57.11,63.68,476900.0],["2020-12-23",63.7,67.0,58.28,64.72,378900.0],["2020-12-24",64.96,65.71,61.5,62.04,87200.0],["2020-12-28",62.97,64.79,53.2,64.4,355000.0],["2020-12-29",63.99,63.99,53.5,55.23,579500.0],["2020-12-30",55.78,57.52,54.39,56.51,463200.0],["2020-12-31",57.1,57.9,54.84,56.14,299600.0],["2021-01-04",56.49,56.685,52.09,54.01,379100.0],["2021-01-05",54.08,60.0,50.62,58.12,236400.0],["2021-01-06",57.66,59.8,56.5,57.41,364200.0],["2021-01-07",57.65,62.67,57.65,59.17,311000.0],["2021-01-08",59.35,64.72,59.08,63.17,170400.0],["2021-01-11",63.36,66.455,61.08,62.04,169700.0],["2021-01-12",62.05,68.25,62.05,67.0,452100.0],["2021-01-13",67.03,75.375,66.35,72.36,360600.0],["2021-01-14",72.0,78.0,71.99,75.06,329800.0],["2021-01-15",75.54,79.78,69.15,79.48,244900.0],["2021-01-19",79.93,86.55,79.195,83.77,270600.0],["2021-01-20",83.77,84.995,75.17,84.06,208400.0],["2021-01-21",84.93,84.93,80.96,82.49,82100.0],["2021-01-22",81.87,81.87,76.9,77.88,125200.0],["2021-01-25",77.84,84.6,76.39,81.35,268500.0],["2021-01-26",78.01,79.13,70.58,73.38,323000.0],["2021-01-27",72.56,72.94,67.27,68.13,216700.0],["2021-01-28",63.08,71.0,61.41,65.76,1547400.0],["2021-01-29",66.3,70.0,62.35,62.4,604200.0],["2021-02-01",63.66,65.35,57.5,60.15,896100.0],["2021-02-02",60.29,66.0,60.2,62.5,450400.0],["2021-02-03",62.64,63.7,61.42,62.18,269900.0],["2021-02-04",63.45,67.5,63.0,65.06,466500.0],["2021-02-05",64.98,66.89,63.02,65.9,317200.0],["2021-02-08",66.0,67.455,62.5,63.46,411900.0],["2021-02-09",63.6,65.09,59.07,60.06,607400.0],["2021-02-10",60.94,61.95,58.0,60.0,256100.0],["2021-02-11",60.08,62.39,59.0,59.36,242100.0],["2021-02-12",59.68,71.89,59.44,68.92,1120100.0],["2021-02-16",70.48,71.532,60.52,64.48,530600.0],["2021-02-17",64.68,64.77,57.51,60.09,579300.0],["2021-02-18",60.02,62.9,57.1,61.65,386500.0],["2021-02-19",62.1,63.88,60.2,61.76,253700.0],["2021-02-22",61.24,61.24,56.704,57.42,344100.0],["2021-02-23",56.55,57.42,50.65,52.97,558400.0],["2021-02-24",54.75,56.67,53.2,55.63,461900.0],["2021-02-25",55.46,55.995,49.0,50.79,511900.0],["2021-02-26",51.0,51.989,47.4,48.23,353000.0],["2021-03-01",49.03,53.296,48.12,51.91,270600.0],["2021-03-02",51.69,52.3,49.59,51.44,270000.0],["2021-03-03",53.12,53.12,48.95,50.0,429800.0],["2021-03-04",49.42,51.74,46.57,50.18,686300.0],["2021-03-05",51.11,51.57,40.51,43.29,1206600.0],["2021-03-08",48.01,48.01,38.37,38.67,803500.0],["2021-03-09",40.71,46.126,40.29,44.64,672700.0],["2021-03-10",46.32,49.49,43.25,43.95,512900.0],["2021-03-11",46.85,49.29,45.73,48.75,437800.0],["2021-03-12",47.7,51.36,46.5,51.02,353700.0],["2021-03-15",52.95,54.8,51.46,52.45,382900.0],["2021-03-16",53.05,53.745,49.86,52.26,308300.0],["2021-03-17",50.49,55.0,49.16,54.72,398600.0],["2021-03-18",53.07,53.77,47.89,48.6,575600.0],["2021-03-19",50.08,53.91,49.012,52.62,2681800.0],["2021-03-22",52.9,55.09,50.21,52.54,606500.0],["2021-03-23",52.84,53.207,49.57,52.14,566200.0],["2021-03-24",52.39,52.39,45.28,45.44,652900.0],["2021-03-25",44.44,45.81,40.82,41.74,579800.0],["2021-03-26",42.73,43.86,39.8,40.18,789800.0],["2021-03-29",40.86,41.833,39.372,41.05,654200.0],["2021-03-30",40.65,45.78,40.13,43.24,1791300.0],["2021-03-31",44.38,50.659,44.33,50.02,581400.0],["2021-04-01",52.0,54.4,50.59,52.18,641700.0],["2021-04-05",53.32,57.87,52.23,56.85,632100.0],["2021-04-06",57.0,57.74,53.86,54.95,393600.0],["2021-04-07",54.32,55.25,52.2,53.18,357900.0],["2021-04-08",54.59,54.71,52.295,53.65,362600.0],["2021-04-09",53.78,53.78,51.04,51.99,277500.0],["2021-04-12",51.68,54.41,50.0,53.55,502000.0],["2021-04-13",54.12,57.08,53.36,56.92,374400.0],["2021-04-14",56.98,57.5,53.36,53.86,343500.0],["2021-04-15",54.36,54.95,52.84,52.97,257500.0],["2021-04-16",52.46,52.46,47.33,50.85,497200.0],["2021-04-19",50.23,51.82,48.295,49.99,219200.0],["2021-04-20",49.32,50.95,47.565,48.31,307400.0],["2021-04-21",47.89,51.0,47.73,50.65,332400.0],["2021-04-22",50.74,52.96,49.666,50.73,346300.0],["2021-04-23",51.05,51.86,48.72,49.65,406900.0],["2021-04-26",49.89,53.85,49.64,53.43,256600.0],["2021-04-27",53.37,54.63,51.58,52.81,392000.0],["2021-04-28",52.07,53.85,51.13,52.66,218100.0],["2021-04-29",53.42,53.42,49.16,49.74,250300.0],["2021-04-30",49.08,51.03,49.08,50.93,202100.0],["2021-05-03",51.09,51.49,47.2,47.33,358900.0],["2021-05-04",46.55,46.55,40.67,41.8,709100.0],["2021-05-05",42.54,42.67,40.0,40.09,356200.0],["2021-05-06",39.81,40.75,38.56,40.2,930500.0],["2021-05-07",40.44,41.79,37.4,38.08,538700.0],["2021-05-10",37.11,37.63,32.36,32.45,913700.0],["2021-05-11",30.32,32.58,29.35,31.96,534600.0],["2021-05-12",31.13,32.04,28.35,28.75,798600.0],["2021-05-13",29.24,30.67,26.48,28.79,872600.0],["2021-05-14",29.14,30.62,28.18,29.61,698700.0],["2021-05-17",29.41,31.37,28.8,30.82,553500.0],["2021-05-18",30.99,33.18,30.31,31.97,334600.0],["2021-05-19",30.75,32.74,30.11,31.68,298800.0],["2021-05-20",32.02,33.6,31.0,31.4,423300.0],["2021-05-21",31.67,31.67,28.8,28.89,391400.0],["2021-05-24",28.93,30.34,28.15,29.98,389100.0],["2021-05-25",29.75,30.95,29.69,29.79,296600.0],["2021-05-26",29.78,31.68,29.66,31.47,463000.0],["2021-05-27",31.32,31.7,29.19,30.7,552000.0],["2021-05-28",30.81,32.04,29.37,29.58,433500.0],["2021-06-01",29.71,29.98,27.04,28.92,816300.0],["2021-06-02",27.75,33.38,27.5,32.61,1603200.0],["2021-06-03",32.55,33.75,31.3,33.21,598400.0],["2021-06-04",33.55,35.78,32.73,33.17,642000.0],["2021-06-07",33.34,34.3,31.21,31.5,414700.0],["2021-06-08",31.85,32.44,30.66,31.79,363700.0],["2021-06-09",32.0,33.21,31.08,31.26,954600.0],["2021-06-10",31.48,34.33,31.48,33.77,474200.0],["2021-06-11",33.75,34.25,32.685,33.14,251500.0],["2021-06-14",33.21,34.18,31.03,31.26,564500.0],["2021-06-15",31.29,32.135,30.41,31.67,291900.0],["2021-06-16",31.67,32.16,30.73,31.91,370700.0],["2021-06-17",31.74,33.95,31.57,33.74,411500.0],["2021-06-18",33.27,34.8,32.83,33.34,490500.0],["2021-06-21",33.28,34.345,31.99,34.28,344500.0],["2021-06-22",34.25,34.64,32.91,33.67,456300.0],["2021-06-23",33.86,34.396,31.51,32.52,309000.0],["2021-06-24",33.327,33.92,32.925,33.61,395600.0],["2021-06-25",33.99,34.0,32.21,33.54,540300.0],["2021-06-28",34.18,35.37,33.62,34.5,385300.0],["2021-06-29",34.53,35.41,33.28,33.34,205000.0],["2021-06-30",33.29,33.6,31.87,32.78,332600.0],["2021-07-01",33.17,33.17,29.95,30.73,734200.0],["2021-07-02",31.46,31.46,29.999,31.11,219000.0],["2021-07-06",31.0,31.0,28.83,29.0,752300.0],["2021-07-07",29.03,30.61,28.71,30.47,802700.0],["2021-07-08",29.41,32.31,28.33,32.07,507100.0],["2021-07-09",32.07,32.38,31.41,32.19,267500.0],["2021-07-12",32.51,32.92,31.38,32.82,258400.0],["2021-07-13",32.78,33.12,31.06,31.39,640100.0],["2021-07-14",31.48,31.485,28.4,28.73,446900.0],["2021-07-15",28.47,28.78,27.31,27.67,373600.0],["2021-07-16",28.0,31.56,27.841,31.01,730600.0],["2021-07-19",30.03,31.82,29.25,31.53,393700.0],["2021-07-20",31.66,32.86,30.39,32.81,322000.0],["2021-07-21",33.528,34.61,32.64,33.88,525500.0],["2021-07-22",33.93,34.75,33.25,34.44,249500.0],["2021-07-23",34.47,34.685,31.66,33.13,321100.0],["2021-07-26",33.09,33.72,32.01,32.31,245900.0],["2021-07-27",32.27,32.62,30.04,31.15,415400.0],["2021-07-28",31.15,33.58,31.15,33.16,190900.0],["2021-07-29",33.3,33.525,32.0,32.66,222400.0],["2021-07-30",32.47,32.76,31.39,31.94,284700.0],["2021-08-02",32.29,32.29,30.5,31.14,235300.0],["2021-08-03",31.22,31.38,30.4,31.01,264400.0],["2021-08-04",30.69,31.63,30.55,31.45,315300.0],["2021-08-05",31.34,33.19,31.14,32.99,339200.0],["2021-08-06",32.8,32.8,30.7,31.01,223900.0],["2021-08-09",31.04,32.18,30.171,31.66,612800.0],["2021-08-10",31.96,31.96,30.46,30.86,387700.0],["2021-08-11",30.9,30.95,28.67,30.03,298800.0],["2021-08-12",29.96,30.52,28.96,29.85,566100.0],["2021-08-13",29.32,33.399,29.0,32.47,911700.0],["2021-08-16",32.02,32.24,30.18,30.43,391000.0],["2021-08-17",29.86,30.5,29.51,29.775,339300.0],["2021-08-18",30.07,30.19,28.36,29.51,375200.0],["2021-08-19",29.16,30.168,29.16,30.01,423900.0],["2021-08-20",30.12,33.42,29.95,32.38,519700.0],["2021-08-23",32.88,34.98,32.74,34.36,518400.0],["2021-08-24",34.47,35.55,34.141,35.39,528100.0],["2021-08-25",35.6,36.5,34.5,36.28,507700.0],["2021-08-26",36.08,38.55,35.82,36.8,547600.0],["2021-08-27",36.17,38.1,35.55,37.02,366300.0],["2021-08-30",36.96,38.86,36.54,38.28,364800.0],["2021-08-31",38.35,40.08,37.88,39.98,1089300.0],["2021-09-01",40.12,40.2,38.75,39.49,339600.0],["2021-09-02",39.73,43.39,39.61,43.0,806400.0],["2021-09-03",42.79,45.47,42.79,43.77,853800.0],["2021-09-07",44.2,45.85,43.78,45.04,878900.0],["2021-09-08",44.88,44.92,41.08,42.75,680700.0],["2021-09-09",43.3,43.47,41.58,42.2,634900.0],["2021-09-10",42.26,44.42,41.2,43.4,563600.0],["2021-09-13",44.11,44.12,37.42,38.25,870500.0],["2021-09-14",38.2,41.9,38.18,41.03,787300.0],["2021-09-15",40.99,42.21,39.28,40.57,972200.0],["2021-09-16",40.57,40.88,35.1,36.13,1452200.0],["2021-09-17",36.23,40.45,35.67,37.23,5215800.0],["2021-09-20",37.0,38.0,35.24,35.8,1013200.0],["2021-09-21",36.03,37.92,36.03,36.68,972800.0],["2021-09-22",36.79,36.98,34.89,36.56,289600.0],["2021-09-23",36.64,38.13,36.45,38.12,251100.0],["2021-09-24",37.54,38.87,35.01,35.78,333600.0],["2021-09-27",36.1,37.44,34.73,36.76,383100.0],["2021-09-28",36.29,36.63,33.49,34.61,389900.0],["2021-09-29",34.81,35.26,33.12,33.69,325000.0],["2021-09-30",34.07,35.07,33.41,34.53,334000.0],["2021-10-01",34.39,34.75,32.86,34.55,371700.0],["2021-10-04",34.39,34.39,32.12,32.73,251300.0],["2021-10-05",32.96,33.83,31.14,32.5,353600.0],["2021-10-06",32.02,32.9,30.735,31.57,221000.0],["2021-10-07",31.96,35.0,31.96,34.14,267900.0],["2021-10-08",34.25,34.5,31.83,32.57,199700.0],["2021-10-11",32.4,33.03,31.5,31.75,240900.0],["2021-10-12",32.14,33.8,31.83,33.52,128700.0],["2021-10-13",33.77,34.68,33.27,33.5,242000.0],["2021-10-14",32.27,33.25,30.52,32.13,704500.0],["2021-10-15",33.016,33.58,32.01,33.0,322000.0],["2021-10-18",31.81,33.38,31.66,32.9,166800.0],["2021-10-19",33.1,35.28,32.7,35.22,236700.0],["2021-10-20",34.83,35.505,34.555,35.21,188900.0],["2021-10-21",35.43,35.81,34.17,34.49,236100.0],["2021-10-22",34.37,34.37,32.954,33.48,239900.0],["2021-10-25",33.43,34.25,32.815,33.88,115100.0],["2021-10-26",34.18,35.13,33.07,34.55,152900.0],["2021-10-27",34.48,35.03,32.95,34.1,201100.0],["2021-10-28",34.3,36.85,34.14,36.7,259700.0],["2021-10-29",36.46,37.18,35.73,36.92,181300.0],["2021-11-01",37.13,38.83,36.69,38.51,164500.0],["2021-11-02",38.33,38.39,36.11,36.2,327900.0],["2021-11-03",36.24,37.29,35.51,36.85,235100.0],["2021-11-04",36.98,37.799,33.07,35.0,786600.0],["2021-11-05",34.61,35.83,34.15,35.07,360100.0],["2021-11-08",35.26,36.45,34.84,36.4,311000.0],["2021-11-09",36.52,36.52,33.9,35.25,250800.0],["2021-11-10",34.73,36.35,32.01,32.26,485800.0],["2021-11-11",32.28,33.23,29.21,29.33,637100.0],["2021-11-12",29.34,31.8,28.93,31.49,375900.0],["2021-11-15",31.57,31.832,29.92,30.38,208600.0],["2021-11-16",30.08,31.59,29.76,30.37,292000.0],["2021-11-17",30.37,31.385,28.06,28.17,364200.0],["2021-11-18",28.4,28.59,25.14,25.46,613600.0],["2021-11-19",25.26,26.14,24.97,25.29,527400.0],["2021-11-22",25.42,25.42,22.73,22.93,666100.0],["2021-11-23",22.71,24.05,22.5,23.45,1128000.0],["2021-11-24",23.22,23.74,21.75,23.55,563400.0],["2021-11-26",23.11,23.82,22.1,22.87,238200.0],["2021-11-29",23.45,23.99,21.245,21.52,406300.0],["2021-11-30",21.32,22.43,20.79,22.31,666900.0],["2021-12-01",22.5,22.95,21.018,21.08,291600.0],["2021-12-02",20.95,21.985,20.29,21.63,383300.0],["2021-12-03",21.78,21.78,19.92,21.14,382300.0],["2021-12-06",20.26,23.13,20.06,22.19,574800.0],["2021-12-07",22.79,26.11,22.79,25.17,540200.0],["2021-12-08",24.795,26.925,23.84,25.96,302700.0],["2021-12-09",25.62,26.365,24.77,25.1,450100.0],["2021-12-10",25.22,26.07,23.6,24.24,385900.0],["2021-12-13",24.93,26.31,23.91,25.56,640900.0],["2021-12-14",24.66,26.23,23.79,24.55,605000.0],["2021-12-15",24.57,24.87,21.94,23.99,846600.0],["2021-12-16",25.43,27.84,22.13,22.5,854100.0],["2021-12-17",22.5,23.75,21.25,22.81,1563600.0],["2021-12-20",22.4,23.16,21.56,22.82,1464100.0],["2021-12-21",23.15,24.34,23.15,24.09,399900.0],["2021-12-22",23.93,24.08,22.88,23.87,383700.0],["2021-12-23",23.88,24.175,22.57,23.77,302200.0],["2021-12-27",24.3,24.66,23.12,23.78,187300.0],["2021-12-28",23.69,24.09,21.6,21.74,409900.0],["2021-12-29",21.47,21.83,20.46,21.69,342200.0],["2021-12-30",21.82,23.7,21.82,22.72,315700.0],["2021-12-31",22.37,23.48,22.34,22.81,325700.0],["2022-01-03",22.81,23.75,22.053,23.4,275100.0],["2022-01-04",23.0,23.34,20.89,21.3,324900.0],["2022-01-05",20.9,21.09,19.735,19.76,352700.0],["2022-01-06",19.64,20.26,18.485,18.96,580900.0],["2022-01-07",18.95,19.94,18.55,18.65,400800.0],["2022-01-10",18.35,19.03,17.5,19.02,458700.0],["2022-01-11",18.75,20.95,18.71,20.5,548300.0],["2022-01-12",20.8,21.485,20.43,20.5,434600.0],["2022-01-13",20.14,20.44,18.34,19.29,684200.0],["2022-01-14",18.92,19.73,18.425,19.59,627500.0],["2022-01-18",19.19,19.32,15.4,15.59,930100.0],["2022-01-19",15.78,16.38,15.2,15.52,832200.0],["2022-01-20",16.11,17.4,15.88,15.92,359600.0],["2022-01-21",15.45,16.32,14.84,15.61,507000.0],["2022-01-24",15.29,16.07,14.2,15.92,640700.0],["2022-01-25",15.45,15.89,14.32,15.16,401800.0],["2022-01-26",15.74,16.46,13.94,14.13,386900.0],["2022-01-27",14.63,14.7,13.215,13.36,278100.0],["2022-01-28",13.59,14.27,12.9,14.02,398800.0],["2022-01-31",14.33,15.83,14.11,15.73,734700.0],["2022-02-01",15.88,17.42,14.99,17.37,521800.0],["2022-02-02",17.4,17.89,16.72,17.83,434500.0],["2022-02-03",17.04,17.78,14.97,15.23,463200.0],["2022-02-04",15.12,16.8,14.85,16.26,318900.0],["2022-02-07",16.15,16.795,15.575,16.59,365400.0],["2022-02-08",16.53,16.87,15.92,16.61,184100.0],["2022-02-09",16.97,17.84,16.97,17.74,191800.0],["2022-02-10",17.04,18.22,16.46,16.77,259200.0],["2022-02-11",16.87,17.71,16.26,16.4,205100.0],["2022-02-14",16.33,16.88,15.26,15.41,213000.0],["2022-02-15",15.89,16.535,15.74,16.01,208800.0],["2022-02-16",15.8,15.85,15.1,15.65,167200.0],["2022-02-17",15.41,15.42,14.085,14.14,153500.0],["2022-02-18",14.17,14.315,12.71,12.8,841100.0],["2022-02-22",12.96,13.11,12.415,12.83,337800.0],["2022-02-23",13.05,13.05,11.83,11.89,260900.0],["2022-02-24",11.19,13.89,11.18,13.59,578100.0],["2022-02-25",13.43,14.82,12.76,14.76,442800.0],["2022-02-28",14.57,15.67,14.41,15.32,639000.0],["2022-03-01",14.85,15.9,13.2,13.79,645900.0],["2022-03-02",13.83,14.21,13.16,13.84,325600.0],["2022-03-03",13.95,13.95,12.99,13.18,398500.0],["2022-03-04",12.89,13.29,12.09,12.5,444900.0],["2022-03-07",12.5,12.98,11.77,11.99,567200.0],["2022-03-08",12.16,12.67,11.7,12.05,473900.0],["2022-03-09",12.58,13.65,12.58,13.55,194200.0],["2022-03-10",13.14,13.61,12.73,13.22,243600.0],["2022-03-11",13.41,13.41,12.32,12.35,149000.0],["2022-03-14",12.46,12.62,11.52,11.88,415700.0],["2022-03-15",11.8,12.46,11.72,12.01,640300.0],["2022-03-16",12.37,12.96,12.18,12.96,339700.0],["2022-03-17",12.75,14.35,12.62,14.32,395700.0],["2022-03-18",13.98,15.55,13.98,15.52,496800.0],["2022-03-21",15.35,15.35,13.86,14.17,461700.0],["2022-03-22",14.28,15.93,14.19,15.39,398600.0],["2022-03-23",15.01,15.44,14.43,15.1,296900.0],["2022-03-24",15.2,15.21,14.13,14.18,360800.0],["2022-03-25",14.24,14.26,13.19,13.49,216300.0],["2022-03-28",13.56,14.15,13.13,13.79,138600.0],["2022-03-29",13.7,15.2,13.7,15.09,240800.0],["2022-03-30",14.95,15.37,14.95,15.03,187100.0],["2022-03-31",14.96,15.54,14.91,15.24,212700.0],["2022-04-01",15.37,15.88,15.02,15.86,178600.0],["2022-04-04",15.97,16.53,15.89,16.07,341700.0],["2022-04-05",16.02,16.09,14.97,15.17,353400.0],["2022-04-06",14.75,14.99,12.83,13.25,499000.0],["2022-04-07",13.23,13.63,12.27,12.95,292700.0],["2022-04-08",12.87,13.12,12.15,12.33,300200.0],["2022-04-11",12.09,12.53,11.82,12.1,200900.0],["2022-04-12",12.38,12.965,11.82,12.02,157000.0],["2022-04-13",12.01,12.98,11.96,12.75,242300.0],["2022-04-14",12.73,12.73,11.43,11.46,279700.0],["2022-04-18",11.43,11.5,10.52,10.75,240000.0],["2022-04-19",10.79,11.16,10.58,10.76,263200.0],["2022-04-20",10.18,10.72,9.75,10.2,336400.0],["2022-04-21",10.47,10.5,9.1,9.15,396800.0],["2022-04-22",9.08,9.29,8.6,8.74,310700.0],["2022-04-25",8.7,8.89,8.29,8.69,540200.0],["2022-04-26",8.54,8.83,7.975,7.99,444600.0],["2022-04-27",8.01,8.443,7.95,8.08,371100.0],["2022-04-28",8.21,8.385,7.71,7.775,470000.0],["2022-04-29",7.73,7.935,7.19,7.28,608100.0],["2022-05-02",7.19,8.73,7.08,8.46,747800.0],["2022-05-03",8.38,8.77,8.15,8.53,469500.0],["2022-05-04",8.57,9.175,8.12,9.04,417900.0],["2022-05-05",8.91,9.87,8.54,9.0,644800.0],["2022-05-06",8.86,9.51,8.37,9.29,639300.0],["2022-05-09",8.86,9.226,7.7,8.04,465100.0],["2022-05-10",8.38,8.7,7.37,7.71,540600.0],["2022-05-11",7.61,7.94,6.84,7.02,394400.0],["2022-05-12",6.87,7.73,6.86,7.43,566600.0],["2022-05-13",7.7,8.97,7.7,8.7,571300.0],["2022-05-16",8.6,8.86,8.28,8.59,485500.0],["2022-05-17",8.89,9.1,8.224,8.32,303400.0],["2022-05-18",7.98,8.41,7.61,7.63,301800.0],["2022-05-19",7.63,7.93,7.38,7.75,404900.0],["2022-05-20",7.97,8.125,7.171,7.74,302400.0],["2022-05-23",7.73,7.98,7.57,7.62,464900.0],["2022-05-24",7.42,7.42,7.03,7.12,380800.0],["2022-05-25",7.02,7.51,6.8,7.5,559000.0],["2022-05-26",7.54,8.4,7.445,7.98,411000.0],["2022-05-27",8.06,8.85,8.06,8.85,294400.0],["2022-05-31",8.8,8.96,8.29,8.88,846500.0],["2022-06-01",8.92,9.09,8.23,8.36,385900.0],["2022-06-02",8.26,9.38,8.26,9.25,396000.0],["2022-06-03",8.97,9.31,8.73,9.02,295000.0],["2022-06-06",9.35,9.35,8.51,8.65,304100.0],["2022-06-07",8.51,9.0,8.47,8.82,348700.0],["2022-06-08",8.78,9.43,8.7,9.14,326400.0],["2022-06-09",9.01,9.02,7.93,7.96,335700.0],["2022-06-10",7.65,7.92,7.39,7.4,297900.0],["2022-06-13",7.0,7.18,6.63,6.72,368600.0],["2022-06-14",6.82,7.32,6.44,7.08,534500.0],["2022-06-15",7.24,7.56,7.08,7.33,544300.0],["2022-06-16",7.01,7.52,6.85,7.22,512000.0],["2022-06-17",7.36,7.76,7.19,7.29,896600.0],["2022-06-21",7.2,7.75,7.2,7.4,381100.0],["2022-06-22",7.21,7.97,7.21,7.61,334300.0],["2022-06-23",7.67,8.49,7.61,8.45,386600.0],["2022-06-24",8.58,9.76,8.55,9.54,2885200.0],["2022-06-27",9.53,9.53,8.4,8.53,456300.0],["2022-06-28",8.56,8.93,8.36,8.55,305800.0],["2022-06-29",8.49,8.75,8.23,8.63,409800.0],["2022-06-30",8.39,8.98,8.27,8.95,345000.0],["2022-07-01",8.98,9.84,8.735,9.81,276000.0],["2022-07-05",9.55,10.73,9.34,10.71,396000.0],["2022-07-06",10.73,11.0,10.26,10.35,216500.0],["2022-07-07",10.38,10.99,10.141,10.94,172800.0],["2022-07-08",10.71,11.08,10.38,10.72,201700.0],["2022-07-11",10.71,10.71,10.1,10.21,149000.0],["2022-07-12",10.24,10.69,9.83,10.57,198200.0],["2022-07-13",10.24,10.82,10.146,10.7,126600.0],["2022-07-14",10.6,10.62,9.86,10.07,138200.0],["2022-07-15",10.34,10.36,9.67,10.23,216800.0],["2022-07-18",10.5,10.78,9.54,9.59,164300.0],["2022-07-19",9.75,9.91,9.04,9.25,232300.0],["2022-07-20",9.37,9.73,9.03,9.44,382400.0],["2022-07-21",9.46,9.74,9.34,9.57,303800.0],["2022-07-22",9.58,9.58,8.73,8.89,247800.0],["2022-07-25",8.9,9.07,8.57,8.99,188900.0],["2022-07-26",8.87,9.05,8.69,8.97,255400.0],["2022-07-27",9.17,9.17,8.84,9.02,305300.0],["2022-07-28",9.04,9.065,8.602,9.0,224500.0],["2022-07-29",8.91,9.02,8.74,9.0,166400.0],["2022-08-01",8.84,9.04,8.64,8.86,253500.0],["2022-08-02",8.78,9.12,8.75,8.94,224800.0],["2022-08-03",9.16,10.25,9.16,10.14,230700.0],["2022-08-04",10.14,10.83,10.04,10.69,255100.0],["2022-08-05",10.38,10.91,10.2,10.89,172600.0],["2022-08-08",11.08,11.425,10.96,11.14,286100.0],["2022-08-09",10.98,10.98,10.27,10.27,227700.0],["2022-08-10",9.99,13.4,9.99,13.31,695800.0],["2022-08-11",12.28,13.09,9.751,10.69,749300.0],["2022-08-12",10.72,12.06,10.03,11.91,604100.0],["2022-08-15",11.69,12.43,11.3,11.8,323600.0],["2022-08-16",11.6,11.6,10.31,10.91,321600.0],["2022-08-17",10.64,11.12,10.64,10.91,307000.0],["2022-08-18",10.78,11.0,10.18,10.51,174200.0],["2022-08-19",10.22,10.35,10.0,10.32,234100.0],["2022-08-22",10.1,10.31,9.85,10.0,384300.0],["2022-08-23",10.02,10.23,9.905,10.0,220900.0],["2022-08-24",10.01,10.92,9.9,10.67,100900.0],["2022-08-25",10.87,11.25,10.71,11.23,133500.0],["2022-08-26",11.15,11.38,9.97,10.12,260800.0],["2022-08-29",9.89,10.04,8.91,9.04,391700.0],["2022-08-30",9.17,9.3,8.97,9.29,426000.0],["2022-08-31",9.47,10.12,9.29,10.1,282800.0],["2022-09-01",9.91,9.98,9.37,9.91,469500.0],["2022-09-02",9.97,10.16,8.79,9.07,227600.0],["2022-09-06",9.1,9.51,8.59,9.4,316700.0],["2022-09-07",9.26,9.84,9.175,9.72,197500.0],["2022-09-08",9.56,10.095,9.56,9.76,168400.0],["2022-09-09",9.89,10.19,9.815,9.97,222500.0],["2022-09-12",9.97,10.275,9.935,10.22,167800.0],["2022-09-13",9.66,9.965,9.445,9.73,381800.0],["2022-09-14",9.75,9.8,8.45,8.59,265600.0],["2022-09-15",8.48,9.07,8.48,8.54,289400.0],["2022-09-16",8.24,8.55,7.19,8.47,603900.0],["2022-09-19",8.34,8.5,7.975,8.5,170200.0],["2022-09-20",8.54,8.54,8.02,8.14,146200.0],["2022-09-21",8.21,8.66,7.88,8.18,221500.0],["2022-09-22",8.05,8.195,7.61,8.01,236800.0],["2022-09-23",7.94,8.02,7.65,7.85,233100.0],["2022-09-26",7.72,8.17,7.52,7.7,206900.0],["2022-09-27",7.86,8.08,7.7,7.86,208000.0],["2022-09-28",7.98,8.78,7.98,8.4,310500.0],["2022-09-29",8.17,8.31,7.86,7.99,227500.0],["2022-09-30",7.98,8.225,7.68,7.74,245600.0],["2022-10-03",7.95,8.03,7.61,7.96,177100.0],["2022-10-04",8.24,8.26,7.955,8.12,310800.0],["2022-10-05",7.9,8.047,7.77,7.97,135900.0],["2022-10-06",8.05,8.295,7.86,7.95,120200.0],["2022-10-07",7.73,7.8,7.21,7.23,196800.0],["2022-10-10",7.21,7.23,6.94,7.2,246300.0],["2022-10-11",7.18,7.295,6.69,6.91,283700.0],["2022-10-12",6.83,7.02,6.67,6.68,265200.0],["2022-10-13",6.44,6.73,5.96,6.61,339400.0],["2022-10-14",6.68,6.68,6.18,6.23,239300.0],["2022-10-17",6.39,6.435,6.04,6.27,371700.0],["2022-10-18",6.52,7.02,6.38,6.98,479600.0],["2022-10-19",6.79,6.82,6.28,6.5,313500.0],["2022-10-20",6.44,6.84,6.36,6.56,165800.0],["2022-10-21",6.6,6.765,6.26,6.68,186800.0],["2022-10-24",6.7,6.99,6.36,6.94,232300.0],["2022-10-25",6.97,7.74,6.79,7.3,310900.0],["2022-10-26",7.34,7.56,7.29,7.35,406700.0],["2022-10-27",7.46,7.78,7.05,7.1,996200.0],["2022-10-28",7.19,7.81,7.08,7.7,323600.0],["2022-10-31",7.62,8.025,7.55,7.83,448100.0],["2022-11-01",8.03,8.07,7.66,7.77,285400.0],["2022-11-02",7.76,7.99,7.37,7.39,222500.0],["2022-11-03",7.19,7.86,7.19,7.49,172600.0],["2022-11-04",7.64,7.67,7.26,7.65,233400.0],["2022-11-07",7.74,7.78,6.93,7.03,261500.0],["2022-11-08",7.1,7.1,6.3,6.43,486600.0],["2022-11-09",6.23,7.82,6.23,6.79,525900.0],["2022-11-10",7.16,8.21,7.16,8.17,351100.0],["2022-11-11",7.99,8.74,7.99,8.58,284900.0],["2022-11-14",8.41,8.46,7.77,7.82,222600.0],["2022-11-15",8.09,8.4,8.0,8.21,230500.0],["2022-11-16",8.0,8.0,7.39,7.46,193200.0],["2022-11-17",7.25,7.39,6.83,6.99,198800.0],["2022-11-18",7.24,7.24,6.5,6.56,281800.0],["2022-11-21",6.49,6.49,6.1,6.16,310500.0],["2022-11-22",6.18,6.27,5.83,6.12,320700.0],["2022-11-23",6.07,6.31,6.01,6.18,284100.0],["2022-11-25",6.13,6.46,6.0,6.46,162500.0],["2022-11-28",6.35,6.475,5.97,6.07,394200.0],["2022-11-29",6.07,6.32,5.96,6.13,292100.0],["2022-11-30",6.16,6.52,5.94,6.46,417700.0],["2022-12-01",6.55,7.0,6.53,6.86,263400.0],["2022-12-02",6.67,7.25,6.45,7.06,352800.0],["2022-12-05",6.99,7.045,6.72,6.8,254600.0],["2022-12-06",6.78,6.78,6.5,6.68,191300.0],["2022-12-07",6.57,6.785,6.44,6.47,217900.0],["2022-12-08",6.54,6.66,6.17,6.51,280900.0],["2022-12-09",6.39,6.52,6.05,6.06,226700.0],["2022-12-12",6.07,6.51,6.07,6.3,325100.0],["2022-12-13",6.73,6.75,6.12,6.2,318000.0],["2022-12-14",6.26,6.53,6.16,6.24,488000.0],["2022-12-15",6.19,6.41,6.01,6.32,434100.0],["2022-12-16",6.245,6.75,6.23,6.26,1102800.0],["2022-12-19",6.26,6.44,5.29,5.52,625500.0],["2022-12-20",5.45,5.78,5.42,5.44,535600.0],["2022-12-21",5.51,5.72,5.41,5.5,265300.0],["2022-12-22",5.42,5.69,5.26,5.68,346500.0],["2022-12-23",5.59,5.74,5.48,5.65,297100.0],["2022-12-27",5.64,5.64,5.06,5.07,242000.0],["2022-12-28",5.1,5.21,4.86,5.03,248200.0],["2022-12-29",5.09,5.68,5.0,5.68,291000.0],["2022-12-30",5.57,5.858,5.51,5.8,236300.0],["2023-01-03",5.93,6.07,5.62,5.85,287100.0],["2023-01-04",5.52,5.82,4.51,4.56,787100.0],["2023-01-05",4.53,4.56,3.92,4.24,1096500.0],["2023-01-06",4.32,4.665,4.12,4.6,429600.0],["2023-01-09",4.65,5.205,4.605,5.04,437000.0],["2023-01-10",4.97,5.71,4.86,5.67,361900.0],["2023-01-11",5.66,5.99,5.52,5.88,240600.0],["2023-01-12",5.83,5.91,5.46,5.61,210400.0],["2023-01-13",5.54,5.659,5.1,5.2,270100.0],["2023-01-17",5.12,5.5,5.03,5.44,301500.0],["2023-01-18",5.51,5.65,5.21,5.36,261600.0],["2023-01-19",5.3,5.34,5.13,5.24,341200.0],["2023-01-20",5.25,5.365,5.08,5.11,287300.0],["2023-01-23",5.13,5.13,4.91,5.12,376600.0],["2023-01-24",5.09,5.29,4.93,4.98,335500.0],["2023-01-25",4.93,4.98,4.74,4.97,180800.0],["2023-01-26",5.07,5.14,4.85,4.93,174600.0],["2023-01-27",4.92,5.16,4.87,5.07,150100.0],["2023-01-30",5.01,5.07,4.51,4.56,463000.0],["2023-01-31",4.56,4.84,4.51,4.55,288300.0],["2023-02-01",4.54,4.94,4.43,4.82,366500.0],["2023-02-02",4.97,5.63,4.97,5.455,531000.0],["2023-02-03",5.31,5.73,5.25,5.51,543300.0],["2023-02-06",5.4,5.405,4.61,4.71,613800.0],["2023-02-07",4.67,4.83,4.45,4.78,514700.0],["2023-02-08",4.73,4.9,4.61,4.75,207200.0],["2023-02-09",4.75,4.76,4.5,4.57,279400.0],["2023-02-10",4.55,4.67,4.46,4.64,183600.0],["2023-02-13",4.66,4.71,4.58,4.7,269700.0],["2023-02-14",4.67,4.69,4.45,4.55,289500.0],["2023-02-15",4.49,4.7,4.44,4.59,329300.0],["2023-02-16",4.53,4.61,4.39,4.41,337800.0],["2023-02-17",4.47,4.47,4.15,4.44,431500.0],["2023-02-21",4.14,4.28,3.93,3.94,670600.0],["2023-02-22",3.94,4.01,3.84,3.97,509900.0],["2023-02-23",3.99,4.13,3.89,3.93,449400.0],["2023-02-24",3.82,3.86,3.6,3.72,371600.0],["2023-02-27",3.8,4.02,3.665,3.91,878300.0],["2023-02-28",3.9,4.3,3.88,4.09,457500.0],["2023-03-01",4.11,4.11,3.84,3.91,317900.0],["2023-03-02",3.91,4.27,3.72,4.21,409500.0],["2023-03-03",4.21,6.18,4.15,5.45,3145700.0],["2023-03-06",5.42,5.48,4.87,4.99,783700.0],["2023-03-07",4.98,4.99,4.54,4.725,532700.0],["2023-03-08",4.73,4.79,4.47,4.66,337700.0],["2023-03-09",4.71,4.79,4.48,4.49,235500.0],["2023-03-10",4.51,4.57,4.22,4.33,336500.0],["2023-03-13",4.23,4.51,4.11,4.47,342300.0],["2023-03-14",4.67,4.7,4.37,4.51,379300.0],["2023-03-15",4.36,4.64,4.27,4.58,528500.0],["2023-03-16",4.53,4.93,4.42,4.73,451600.0],["2023-03-17",4.7,4.72,4.38,4.49,695000.0],["2023-03-20",4.54,4.61,4.01,4.04,691400.0],["2023-03-21",4.12,4.355,4.069,4.19,517400.0],["2023-03-22",4.18,4.24,3.63,3.635,422100.0],["2023-03-23",3.67,3.87,3.59,3.78,500800.0],["2023-03-24",3.73,3.98,3.67,3.76,415100.0],["2023-03-27",3.81,3.88,3.743,3.83,281500.0],["2023-03-28",3.79,3.9,3.6,3.67,268200.0],["2023-03-29",3.72,3.775,3.515,3.73,389800.0],["2023-03-30",3.79,3.835,3.57,3.6,192000.0],["2023-03-31",3.64,3.95,3.555,3.86,446400.0],["2023-04-03",3.82,3.855,3.65,3.76,238700.0],["2023-04-04",3.75,3.75,3.54,3.7,352100.0],["2023-04-05",3.71,3.71,3.53,3.57,325400.0],["2023-04-06",3.58,3.74,3.5,3.72,524700.0],["2023-04-10",3.71,3.735,3.58,3.73,363900.0],["2023-04-11",3.75,3.905,3.74,3.87,377800.0],["2023-04-12",3.94,4.0,3.79,3.88,301500.0],["2023-04-13",3.89,4.38,3.89,4.17,532900.0],["2023-04-14",4.18,4.195,3.87,3.9,245400.0],["2023-04-17",3.91,4.09,3.9,4.07,212500.0],["2023-04-18",4.03,4.03,3.85,3.89,135800.0],["2023-04-19",3.84,3.93,3.79,3.89,102600.0],["2023-04-20",3.83,3.88,3.65,3.68,125100.0],["2023-04-21",3.67,3.8,3.64,3.77,133600.0],["2023-04-24",3.77,3.78,3.64,3.75,170400.0],["2023-04-25",3.69,3.71,3.52,3.54,390100.0],["2023-04-26",3.56,3.56,3.18,3.23,321900.0],["2023-04-27",3.26,3.37,3.18,3.22,170100.0],["2023-04-28",3.2,3.475,3.07,3.34,323300.0],["2023-05-01",3.34,3.49,3.28,3.43,235700.0],["2023-05-02",3.4,3.51,3.24,3.26,244800.0],["2023-05-03",3.29,3.5,3.29,3.4,264700.0],["2023-05-04",3.35,3.46,3.335,3.45,183500.0],["2023-05-05",3.53,3.637,3.45,3.62,277400.0],["2023-05-08",3.61,3.63,3.45,3.56,195600.0],["2023-05-09",3.5,3.68,3.31,3.64,199900.0],["2023-05-10",3.61,3.84,3.39,3.48,307900.0],["2023-05-11",3.42,3.45,3.26,3.3,250500.0],["2023-05-12",3.3,3.3,3.11,3.16,251500.0],["2023-05-15",3.19,3.34,3.14,3.3,321700.0],["2023-05-16",3.23,3.36,3.17,3.24,262100.0],["2023-05-17",3.26,3.64,3.21,3.61,319100.0],["2023-05-18",3.59,3.76,3.461,3.61,162000.0],["2023-05-19",3.69,3.82,3.68,3.79,156300.0],["2023-05-22",3.83,4.03,3.795,3.95,335800.0],["2023-05-23",3.93,4.05,3.84,3.86,255100.0],["2023-05-24",3.83,4.07,3.66,3.94,441700.0],["2023-05-25",3.95,3.97,3.66,3.68,151700.0],["2023-05-26",3.68,3.74,3.45,3.57,225400.0],["2023-05-30",3.62,3.91,3.61,3.73,368100.0],["2023-05-31",3.69,3.79,3.55,3.68,1027400.0],["2023-06-01",3.68,3.96,3.6,3.94,194800.0],["2023-06-02",4.0,4.09,3.78,4.07,229600.0],["2023-06-05",4.0,4.55,3.945,4.47,395100.0],["2023-06-06",4.46,5.14,4.43,4.86,586600.0],["2023-06-07",4.91,5.15,4.85,4.96,318700.0],["2023-06-08",4.94,4.97,4.685,4.76,169100.0],["2023-06-09",4.78,4.9,4.72,4.82,121700.0],["2023-06-12",4.81,4.87,4.42,4.47,263000.0],["2023-06-13",4.5,4.64,4.42,4.59,289400.0],["2023-06-14",4.65,4.72,4.28,4.33,272900.0],["2023-06-15",4.33,4.485,4.07,4.37,268000.0],["2023-06-16",4.43,4.479,4.2,4.43,1258900.0],["2023-06-20",4.43,4.62,4.36,4.62,151400.0],["2023-06-21",4.56,4.61,4.4,4.46,160900.0],["2023-06-22",4.41,4.54,4.23,4.51,195400.0],["2023-06-23",4.4,4.53,4.295,4.42,1082600.0],["2023-06-26",4.38,4.48,4.24,4.24,229600.0],["2023-06-27",4.26,4.33,4.135,4.26,148100.0],["2023-06-28",4.25,4.33,4.19,4.32,103900.0],["2023-06-29",4.34,4.4,4.26,4.32,115200.0],["2023-06-30",4.4,4.49,4.25,4.27,138300.0],["2023-07-03",4.29,4.36,4.05,4.08,160900.0],["2023-07-05",4.04,4.3,4.03,4.26,167500.0],["2023-07-06",4.23,4.26,4.04,4.13,126800.0],["2023-07-07",4.13,4.28,4.13,4.22,92800.0],["2023-07-10",4.23,4.73,4.195,4.61,156000.0],["2023-07-11",4.61,4.88,4.6,4.84,165900.0],["2023-07-12",5.0,5.02,4.9,4.96,128200.0],["2023-07-13",5.0,5.17,4.9,5.17,253400.0],["2023-07-14",5.13,5.15,4.74,4.78,168700.0],["2023-07-17",4.79,4.97,4.68,4.93,129600.0],["2023-07-18",4.93,5.1,4.92,5.03,117800.0],["2023-07-19",5.06,5.4,5.03,5.33,131100.0],["2023-07-20",5.31,5.565,5.31,5.52,192000.0],["2023-07-21",5.61,5.65,4.905,5.1,338400.0],["2023-07-24",5.08,5.28,4.7,4.73,288800.0],["2023-07-25",4.74,4.92,4.71,4.84,78200.0],["2023-07-26",4.83,5.1,4.83,5.02,90900.0],["2023-07-27",5.07,5.09,4.85,4.91,200400.0],["2023-07-28",5.02,5.05,4.87,4.95,94500.0],["2023-07-31",4.96,5.08,4.91,5.06,107300.0],["2023-08-01",5.04,5.125,4.83,4.85,318900.0],["2023-08-02",4.78,4.9,4.76,4.84,98700.0],["2023-08-03",4.8,4.865,4.735,4.81,95100.0],["2023-08-04",4.82,5.03,4.82,4.97,141100.0],["2023-08-07",5.0,5.0,4.53,4.63,99900.0],["2023-08-08",4.55,4.79,4.47,4.66,84500.0],["2023-08-09",4.45,4.51,3.0,3.09,958400.0],["2023-08-10",3.08,3.12,2.73,2.79,609100.0],["2023-08-11",2.74,2.83,2.68,2.75,496500.0],["2023-08-14",2.77,2.88,2.6,2.81,418300.0],["2023-08-15",2.78,2.839,2.64,2.69,423600.0],["2023-08-16",2.69,2.69,2.55,2.57,368700.0],["2023-08-17",2.61,2.63,2.54,2.56,308700.0],["2023-08-18",2.56,2.59,2.48,2.5,450700.0],["2023-08-21",2.54,2.55,2.415,2.45,409000.0],["2023-08-22",2.45,2.5,2.35,2.38,423600.0],["2023-08-23",2.42,2.455,2.34,2.39,562600.0],["2023-08-24",2.38,2.49,2.32,2.45,536000.0],["2023-08-25",2.6,2.65,2.45,2.5,449000.0],["2023-08-28",2.5,2.56,2.45,2.495,332400.0],["2023-08-29",2.49,2.64,2.464,2.61,325100.0],["2023-08-30",2.59,2.63,2.54,2.58,227000.0],["2023-08-31",2.58,2.655,2.58,2.63,242600.0],["2023-09-01",2.63,2.74,2.63,2.72,243600.0],["2023-09-05",2.69,2.7,2.59,2.66,281700.0],["2023-09-06",2.67,2.67,2.58,2.63,178300.0],["2023-09-07",2.61,2.65,2.51,2.61,329300.0],["2023-09-08",2.62,2.62,2.54,2.58,175200.0],["2023-09-11",2.6,2.64,2.55,2.59,263200.0],["2023-09-12",2.59,2.65,2.56,2.57,266800.0],["2023-09-13",2.57,2.63,2.51,2.58,370800.0],["2023-09-14",2.59,2.62,2.52,2.57,272400.0],["2023-09-15",2.58,2.62,2.5,2.56,512800.0],["2023-09-18",2.57,2.57,2.39,2.4,249800.0],["2023-09-19",2.39,2.42,2.32,2.42,283400.0],["2023-09-20",2.44,2.48,2.35,2.35,182500.0],["2023-09-21",2.33,2.35,2.25,2.27,267500.0],["2023-09-22",2.28,2.32,2.255,2.29,220500.0],["2023-09-25",2.25,2.3,2.225,2.29,199000.0],["2023-09-26",2.27,2.35,2.23,2.24,207100.0],["2023-09-27",2.26,2.28,2.16,2.19,286000.0],["2023-09-28",2.2,2.23,2.11,2.18,211400.0],["2023-09-29",2.2,2.23,2.14,2.21,132400.0],["2023-10-02",2.2,2.22,2.15,2.22,233100.0],["2023-10-03",2.18,2.19,2.15,2.16,172200.0],["2023-10-04",2.19,2.19,2.03,2.11,197500.0],["2023-10-05",2.11,2.13,2.04,2.1,217200.0],["2023-10-06",2.07,2.15,2.05,2.14,124500.0],["2023-10-09",2.1,2.1,1.98,2.0,204700.0],["2023-10-10",2.01,2.12,1.98,2.08,348700.0],["2023-10-11",2.09,2.095,1.85,1.89,496200.0],["2023-10-12",1.88,1.92,1.8,1.84,253600.0],["2023-10-13",1.84,1.84,1.755,1.81,436900.0],["2023-10-16",1.81,1.97,1.81,1.96,345700.0],["2023-10-17",1.96,2.1,1.96,2.0,384700.0],["2023-10-18",1.97,1.99,1.85,1.87,331800.0],["2023-10-19",1.87,1.88,1.8,1.85,280400.0],["2023-10-20",1.85,1.88,1.79,1.82,301300.0],["2023-10-23",1.81,1.895,1.768,1.84,226400.0],["2023-10-24",1.86,1.93,1.81,1.84,239100.0],["2023-10-25",1.84,1.84,1.73,1.77,266300.0],["2023-10-26",1.79,1.815,1.75,1.77,175700.0],["2023-10-27",1.77,1.8,1.675,1.69,208900.0],["2023-10-30",1.73,1.745,1.635,1.69,195400.0],["2023-10-31",1.69,1.7,1.63,1.64,234100.0],["2023-11-01",1.64,1.65,1.58,1.63,284300.0],["2023-11-02",1.63,1.72,1.62,1.65,378400.0],["2023-11-03",1.7,1.84,1.69,1.82,437500.0],["2023-11-06",1.81,1.81,1.71,1.76,438000.0],["2023-11-07",1.76,1.76,1.675,1.72,273900.0],["2023-11-08",1.65,1.731,1.54,1.63,562600.0],["2023-11-09",1.63,1.67,1.55,1.615,350100.0],["2023-11-10",1.6,1.6,1.46,1.56,679700.0],["2023-11-13",1.58,1.62,1.5,1.59,424600.0],["2023-11-14",1.64,1.675,1.59,1.66,538700.0],["2023-11-15",1.67,1.725,1.625,1.66,510800.0],["2023-11-16",1.64,1.68,1.455,1.47,652500.0],["2023-11-17",1.48,1.535,1.47,1.5,899200.0],["2023-11-20",1.48,1.83,1.47,1.75,1122900.0],["2023-11-21",1.71,1.8,1.57,1.62,744900.0],["2023-11-22",1.65,1.755,1.59,1.64,606100.0],["2023-11-24",1.62,1.78,1.62,1.7,360300.0],["2023-11-27",1.7,1.72,1.64,1.68,309000.0],["2023-11-28",1.68,1.68,1.57,1.67,566200.0],["2023-11-29",1.67,1.745,1.65,1.66,329200.0],["2023-11-30",1.64,1.66,1.59,1.61,624000.0],["2023-12-01",1.61,1.69,1.59,1.69,276000.0],["2023-12-04",1.68,1.725,1.665,1.71,278200.0],["2023-12-05",1.73,1.73,1.65,1.66,208300.0],["2023-12-06",1.69,1.7,1.64,1.67,351100.0],["2023-12-07",1.65,1.685,1.64,1.67,180500.0],["2023-12-08",1.7,1.715,1.65,1.71,273000.0],["2023-12-11",1.71,1.71,1.64,1.65,567100.0],["2023-12-12",1.66,1.69,1.59,1.67,312100.0],["2023-12-13",1.69,1.865,1.665,1.85,730600.0],["2023-12-14",1.83,1.975,1.771,1.88,660300.0],["2023-12-15",1.91,1.91,1.74,1.75,1144200.0],["2023-12-18",1.75,1.84,1.72,1.76,669400.0],["2023-12-19",1.79,1.845,1.785,1.8,444800.0],["2023-12-20",1.82,1.83,1.66,1.67,500100.0],["2023-12-21",1.71,1.75,1.68,1.75,364100.0],["2023-12-22",1.76,1.88,1.75,1.82,788000.0],["2023-12-26",1.87,1.92,1.74,1.8,896700.0],["2023-12-27",1.8,1.9,1.8,1.89,391400.0],["2023-12-28",1.89,1.99,1.88,1.97,317300.0],["2023-12-29",1.99,2.0,1.88,1.94,522400.0],["2024-01-02",1.93,1.995,1.91,1.94,396900.0],["2024-01-03",1.91,1.92,1.84,1.89,563200.0],["2024-01-04",1.86,1.915,1.85,1.88,277600.0],["2024-01-05",1.84,1.85,1.755,1.83,384400.0],["2024-01-08",1.84,1.9,1.78,1.88,408700.0],["2024-01-09",1.85,1.92,1.83,1.9,283200.0],["2024-01-10",1.91,1.93,1.845,1.9,364200.0],["2024-01-11",1.9,1.9,1.815,1.82,286400.0],["2024-01-12",1.86,1.89,1.78,1.79,380800.0],["2024-01-16",1.78,1.78,1.724,1.75,555200.0],["2024-01-17",1.76,1.76,1.66,1.69,358800.0],["2024-01-18",1.68,1.7,1.57,1.61,429100.0],["2024-01-19",1.62,1.64,1.55,1.61,363400.0],["2024-01-22",1.62,1.68,1.6,1.64,311400.0],["2024-01-23",1.65,1.68,1.625,1.64,231600.0],["2024-01-24",1.68,1.69,1.631,1.68,266800.0],["2024-01-25",1.67,1.7,1.64,1.69,316200.0],["2024-01-26",1.72,1.81,1.69,1.77,345400.0],["2024-01-29",1.81,1.87,1.775,1.82,283200.0],["2024-01-30",1.82,1.83,1.75,1.75,214500.0],["2024-01-31",1.75,1.82,1.71,1.72,207400.0],["2024-02-01",1.74,1.74,1.68,1.72,155600.0],["2024-02-02",1.7,1.73,1.64,1.71,266900.0],["2024-02-05",1.68,1.71,1.655,1.67,206200.0],["2024-02-06",1.66,1.78,1.66,1.77,239500.0],["2024-02-07",1.8,1.8,1.715,1.76,281700.0],["2024-02-08",1.75,1.78,1.724,1.78,267800.0],["2024-02-09",1.79,1.84,1.75,1.78,278700.0],["2024-02-12",1.78,1.86,1.775,1.78,461000.0],["2024-02-13",1.71,1.72,1.58,1.595,468300.0],["2024-02-14",1.64,1.64,1.51,1.585,304100.0],["2024-02-15",1.58,1.68,1.58,1.67,267200.0],["2024-02-16",1.67,1.71,1.64,1.65,351600.0],["2024-02-20",1.62,1.66,1.555,1.57,846100.0],["2024-02-21",1.55,1.59,1.54,1.57,436200.0],["2024-02-22",1.58,1.59,1.53,1.57,623700.0],["2024-02-23",1.58,1.58,1.53,1.54,323400.0],["2024-02-26",1.54,1.69,1.53,1.68,406000.0],["2024-02-27",1.7,1.86,1.66,1.79,1025600.0],["2024-02-28",1.8,1.83,1.78,1.8,287400.0],["2024-02-29",1.86,1.864,1.78,1.82,505700.0],["2024-03-01",1.8,1.87,1.77,1.82,723100.0],["2024-03-04",1.85,1.95,1.75,1.92,802200.0],["2024-03-05",1.93,2.03,1.89,1.91,2674900.0],["2024-03-06",1.9,2.02,1.89,2.01,702900.0],["2024-03-07",2.01,2.13,1.98,2.08,851400.0],["2024-03-08",2.1,2.18,2.05,2.09,933500.0],["2024-03-11",2.1,2.107,1.96,1.96,422400.0],["2024-03-12",1.96,1.97,1.88,1.92,517500.0],["2024-03-13",1.93,1.95,1.86,1.9,410900.0],["2024-03-14",1.93,1.93,1.785,1.8,467900.0],["2024-03-15",1.78,1.98,1.78,1.98,886500.0],["2024-03-18",1.97,1.97,1.865,1.89,373000.0],["2024-03-19",1.9,1.93,1.855,1.92,256000.0],["2024-03-20",1.91,1.98,1.86,1.93,362400.0],["2024-03-21",1.95,1.975,1.9,1.9,239500.0],["2024-03-22",1.9,1.91,1.865,1.9,231600.0],["2024-03-25",1.92,1.97,1.9,1.91,235600.0],["2024-03-26",1.94,1.95,1.82,1.83,333000.0],["2024-03-27",1.85,1.965,1.83,1.94,231900.0],["2024-03-28",1.97,2.0,1.87,1.9,384200.0],["2024-04-01",1.9,1.91,1.84,1.87,485800.0],["2024-04-02",1.87,1.87,1.74,1.77,424600.0],["2024-04-03",1.79,1.87,1.73,1.82,410100.0],["2024-04-04",1.86,1.86,1.7,1.72,260600.0],["2024-04-05",1.74,1.76,1.685,1.72,162100.0],["2024-04-08",1.75,1.77,1.72,1.73,229800.0],["2024-04-09",1.75,1.83,1.745,1.76,234500.0],["2024-04-10",1.75,1.79,1.71,1.76,291100.0],["2024-04-11",1.8,1.82,1.71,1.73,161600.0],["2024-04-12",1.74,1.91,1.71,1.84,1532200.0],["2024-04-15",1.86,1.94,1.77,1.79,1043100.0],["2024-04-16",1.8,1.8,1.7,1.75,418900.0],["2024-04-17",1.78,1.78,1.67,1.69,377600.0],["2024-04-18",1.68,1.77,1.655,1.75,601500.0],["2024-04-19",1.73,1.77,1.64,1.66,669200.0],["2024-04-22",1.66,1.72,1.61,1.67,727700.0],["2024-04-23",1.68,1.95,1.64,1.81,1543400.0],["2024-04-24",1.8,1.81,1.735,1.77,207600.0],["2024-04-25",1.74,1.77,1.705,1.75,259000.0],["2024-04-26",1.8,1.94,1.78,1.91,957400.0],["2024-04-29",1.92,2.02,1.89,1.95,620900.0],["2024-04-30",1.94,2.139,1.925,2.08,604800.0],["2024-05-01",2.08,2.16,2.05,2.12,444400.0],["2024-05-02",2.15,2.16,2.045,2.16,216300.0],["2024-05-03",2.2,2.24,2.18,2.24,232100.0],["2024-05-06",2.23,2.29,2.18,2.24,213600.0],["2024-05-07",2.25,2.26,2.2,2.21,124700.0],["2024-05-08",2.16,2.3,2.155,2.23,381200.0],["2024-05-09",2.08,2.11,1.98,2.06,1110300.0],["2024-05-10",2.05,2.08,1.98,1.995,528300.0],["2024-05-13",2.0,2.1,1.99,1.99,310900.0],["2024-05-14",2.0,2.27,2.0,2.16,836100.0],["2024-05-15",2.17,2.215,2.1,2.14,327300.0],["2024-05-16",2.11,2.15,2.085,2.12,377100.0],["2024-05-17",2.13,2.138,2.07,2.11,342700.0],["2024-05-20",2.1,2.135,2.045,2.08,234300.0],["2024-05-21",2.07,2.09,2.005,2.06,433100.0],["2024-05-22",2.05,2.085,2.0,2.02,200100.0],["2024-05-23",2.02,2.06,1.97,1.98,727300.0],["2024-05-24",1.99,2.0,1.94,1.94,333100.0],["2024-05-28",1.94,1.98,1.88,1.88,336600.0],["2024-05-29",1.88,1.88,1.81,1.81,323700.0],["2024-05-30",1.83,1.86,1.77,1.77,354200.0],["2024-05-31",1.78,1.85,1.75,1.8,700600.0],["2024-06-03",1.84,1.875,1.75,1.79,523100.0],["2024-06-04",1.76,1.82,1.73,1.8,358500.0],["2024-06-05",1.82,1.855,1.78,1.8,622700.0],["2024-06-06",1.79,1.8,1.74,1.76,490900.0],["2024-06-07",1.77,1.79,1.715,1.73,340200.0],["2024-06-10",1.73,1.825,1.685,1.81,874900.0],["2024-06-11",1.8,1.83,1.758,1.81,364300.0],["2024-06-12",1.87,1.91,1.825,1.87,519000.0],["2024-06-13",1.89,1.9,1.81,1.81,251000.0],["2024-06-14",1.82,1.84,1.74,1.78,421900.0],["2024-06-17",1.78,1.78,1.72,1.72,405800.0],["2024-06-18",1.71,1.74,1.67,1.67,370300.0],["2024-06-20",1.67,1.67,1.62,1.65,512800.0],["2024-06-21",1.66,1.73,1.64,1.7,714000.0],["2024-06-24",1.71,1.75,1.67,1.73,544500.0],["2024-06-25",1.73,1.74,1.69,1.7,659700.0],["2024-06-26",1.66,1.73,1.66,1.67,614200.0],["2024-06-27",1.69,1.8,1.66,1.75,703000.0],["2024-06-28",1.78,1.81,1.65,1.68,7866400.0],["2024-07-01",1.7,1.77,1.675,1.69,865100.0],["2024-07-02",1.68,1.698,1.62,1.64,743000.0],["2024-07-03",1.65,1.665,1.63,1.64,221200.0],["2024-07-05",1.63,1.64,1.6,1.62,339600.0],["2024-07-08",1.62,1.636,1.59,1.6,404200.0],["2024-07-09",1.59,1.6,1.56,1.59,339600.0],["2024-07-10",1.59,1.63,1.58,1.59,253900.0],["2024-07-11",1.62,1.88,1.61,1.84,1133700.0],["2024-07-12",1.84,1.925,1.84,1.86,784700.0],["2024-07-15",1.87,1.905,1.83,1.83,230400.0],["2024-07-16",1.85,1.959,1.85,1.93,526700.0],["2024-07-17",1.9,1.965,1.825,1.86,502800.0],["2024-07-18",1.86,1.875,1.79,1.8,353300.0],["2024-07-19",1.83,1.845,1.79,1.8,203200.0],["2024-07-22",1.78,1.88,1.78,1.83,307800.0],["2024-07-23",1.82,2.017,1.82,2.0,1246700.0],["2024-07-24",2.02,2.145,2.015,2.04,321000.0],["2024-07-25",2.03,2.135,2.0,2.06,1023000.0],["2024-07-26",2.1,2.124,2.05,2.07,375600.0],["2024-07-29",2.06,2.08,1.97,1.98,264500.0],["2024-07-30",2.0,2.05,1.97,1.97,344100.0],["2024-07-31",1.96,2.08,1.96,1.98,313800.0],["2024-08-01",1.99,2.005,1.95,1.96,240500.0],["2024-08-02",1.86,1.95,1.84,1.84,323600.0],["2024-08-05",1.8,1.85,1.752,1.77,382700.0],["2024-08-06",1.78,1.86,1.76,1.78,355000.0],["2024-08-07",1.8,1.84,1.72,1.72,106600.0],["2024-08-08",1.73,1.79,1.73,1.73,203900.0],["2024-08-09",1.72,1.73,1.67,1.72,256300.0],["2024-08-12",1.73,1.745,1.68,1.7,194300.0],["2024-08-13",1.7,1.74,1.69,1.7,147500.0],["2024-08-14",1.7,1.71,1.66,1.66,338100.0],["2024-08-15",1.68,1.72,1.67,1.69,172100.0],["2024-08-16",1.68,1.72,1.68,1.69,167600.0],["2024-08-19",1.7,1.73,1.65,1.66,619200.0],["2024-08-20",1.65,1.72,1.65,1.68,297400.0],["2024-08-21",1.69,1.71,1.645,1.65,340100.0],["2024-08-22",1.65,1.67,1.62,1.62,309700.0],["2024-08-23",1.64,1.66,1.61,1.61,364800.0],["2024-08-26",1.62,1.68,1.61,1.64,512600.0],["2024-08-27",1.64,1.73,1.63,1.72,829100.0],["2024-08-28",1.7,1.76,1.67,1.67,305200.0],["2024-08-29",1.66,1.715,1.66,1.71,120700.0],["2024-08-30",1.68,1.699,1.68,1.68,153100.0],["2024-09-03",1.72,1.72,1.635,1.67,255200.0],["2024-09-04",1.65,1.685,1.64,1.65,291600.0],["2024-09-05",1.66,1.66,1.63,1.64,176900.0],["2024-09-06",1.668,1.668,1.62,1.64,324800.0],["2024-09-09",1.65,1.67,1.61,1.62,171500.0],["2024-09-10",1.61,1.63,1.59,1.59,259600.0],["2024-09-11",1.6,1.65,1.585,1.61,138000.0],["2024-09-12",1.61,1.67,1.61,1.64,124300.0],["2024-09-13",1.66,1.73,1.655,1.69,172200.0],["2024-09-16",1.7,1.745,1.645,1.68,641800.0],["2024-09-17",1.68,1.74,1.665,1.72,450800.0],["2024-09-18",1.74,1.806,1.73,1.77,502800.0],["2024-09-19",1.78,1.805,1.75,1.76,250200.0],["2024-09-20",1.75,1.77,1.68,1.72,557400.0],["2024-09-23",1.76,1.77,1.71,1.75,269600.0],["2024-09-24",1.74,1.755,1.71,1.74,460900.0],["2024-09-25",1.72,1.74,1.7,1.71,348100.0],["2024-09-26",1.715,1.81,1.7,1.785,553900.0],["2024-09-27",1.85,1.99,1.85,1.955,716500.0],["2024-09-30",1.94,2.0,1.94,1.97,303500.0],["2024-10-01",1.97,1.975,1.9,1.94,357600.0],["2024-10-02",1.91,1.92,1.885,1.9,247200.0],["2024-10-03",1.9,1.95,1.87,1.94,209200.0],["2024-10-04",1.91,2.04,1.91,2.0,421400.0],["2024-10-07",2.02,2.02,1.9,1.94,204500.0],["2024-10-08",1.93,1.99,1.9,1.94,191300.0],["2024-10-09",1.98,2.02,1.96,1.98,185800.0],["2024-10-10",1.95,1.955,1.88,1.92,162400.0],["2024-10-11",1.94,1.995,1.91,1.98,281300.0],["2024-10-14",1.96,2.02,1.945,1.99,313400.0],["2024-10-15",1.98,2.01,1.965,1.97,127700.0],["2024-10-16",2.0,2.0,1.93,1.98,107600.0],["2024-10-17",1.95,1.99,1.93,1.94,180900.0],["2024-10-18",1.93,1.95,1.92,1.93,82000.0],["2024-10-21",1.91,1.95,1.895,1.91,309900.0],["2024-10-22",1.9,1.92,1.835,1.86,142500.0],["2024-10-23",1.84,1.88,1.83,1.84,78600.0],["2024-10-24",1.85,1.865,1.82,1.85,131600.0],["2024-10-25",1.87,1.906,1.85,1.87,117200.0],["2024-10-28",1.89,2.0,1.88,1.94,243000.0],["2024-10-29",1.94,2.03,1.935,1.98,252100.0],["2024-10-30",1.96,1.99,1.955,1.98,179100.0],["2024-10-31",1.96,1.96,1.89,1.9,75100.0],["2024-11-01",1.91,1.935,1.89,1.9,57800.0],["2024-11-04",1.9,2.04,1.9,2.02,150300.0],["2024-11-05",2.01,2.05,2.0,2.03,223300.0],["2024-11-06",2.08,2.08,2.01,2.07,289000.0],["2024-11-07",2.02,2.265,2.02,2.22,653300.0],["2024-11-08",2.22,2.38,2.22,2.38,431700.0],["2024-11-11",2.39,2.46,2.15,2.24,598300.0],["2024-11-12",2.2,2.28,2.18,2.26,264200.0],["2024-11-13",2.29,2.335,2.211,2.31,301700.0],["2024-11-14",2.32,2.5,2.28,2.42,538400.0],["2024-11-15",2.39,2.395,2.265,2.31,492400.0],["2024-11-18",2.22,2.33,2.22,2.31,264200.0],["2024-11-19",2.3,2.35,2.27,2.28,299000.0],["2024-11-20",2.28,2.33,2.23,2.29,261900.0],["2024-11-21",2.3,2.429,2.3,2.38,186500.0],["2024-11-22",2.38,2.53,2.23,2.43,257700.0],["2024-11-25",2.41,2.475,2.38,2.38,367000.0],["2024-11-26",2.35,2.5,2.331,2.48,319600.0],["2024-11-27",2.48,2.625,2.46,2.5,291500.0],["2024-11-29",2.52,2.545,2.46,2.47,41300.0],["2024-12-02",2.47,2.53,2.405,2.53,168600.0],["2024-12-03",2.52,2.54,2.47,2.53,100400.0],["2024-12-04",2.54,2.58,2.45,2.47,200400.0],["2024-12-05",2.49,2.5,2.37,2.45,165000.0],["2024-12-06",2.47,2.5,2.41,2.48,160100.0],["2024-12-09",2.45,2.515,2.41,2.47,239500.0],["2024-12-10",2.48,2.575,2.43,2.55,232200.0],["2024-12-11",2.55,2.59,2.45,2.52,328100.0],["2024-12-12",2.51,2.51,2.413,2.46,178300.0],["2024-12-13",2.46,2.48,2.405,2.47,127700.0],["2024-12-16",2.45,2.52,2.425,2.48,125600.0],["2024-12-17",2.48,2.51,2.31,2.36,316000.0],["2024-12-18",2.36,2.375,2.235,2.27,233900.0],["2024-12-19",2.26,2.33,2.203,2.32,172500.0],["2024-12-20",2.31,2.365,2.28,2.31,218700.0],["2024-12-23",2.3,2.33,2.25,2.25,147000.0],["2024-12-24",2.22,2.28,2.21,2.21,142800.0],["2024-12-26",2.2,2.24,2.17,2.19,258400.0],["2024-12-27",2.15,2.286,2.15,2.26,239900.0],["2024-12-30",2.22,2.31,2.145,2.27,386000.0],["2024-12-31",2.27,2.325,2.235,2.31,374400.0],["2025-01-02",2.33,2.43,2.3,2.33,139900.0],["2025-01-03",2.34,2.495,2.295,2.47,200600.0],["2025-01-06",2.45,2.49,2.38,2.41,309800.0],["2025-01-07",2.44,2.49,2.39,2.45,160700.0],["2025-01-08",2.43,2.45,2.334,2.41,217400.0],["2025-01-10",2.38,2.4,2.305,2.4,158100.0],["2025-01-13",2.38,2.41,2.31,2.32,159600.0],["2025-01-14",2.34,2.35,2.23,2.29,188200.0],["2025-01-15",2.31,2.37,2.29,2.32,90600.0],["2025-01-16",2.33,2.34,2.27,2.31,86700.0],["2025-01-17",2.33,2.34,2.26,2.29,118400.0],["2025-01-21",2.33,2.415,2.325,2.36,171500.0],["2025-01-22",2.34,2.4,2.34,2.37,81600.0],["2025-01-23",2.34,2.42,2.32,2.41,122900.0],["2025-01-24",2.4,2.438,2.33,2.39,231000.0],["2025-01-27",2.35,2.419,2.32,2.39,97800.0],["2025-01-28",2.39,2.4,2.35,2.38,67300.0],["2025-01-29",2.35,2.39,2.29,2.33,201900.0],["2025-01-30",2.31,2.38,2.305,2.36,87200.0],["2025-01-31",2.33,2.39,2.33,2.39,160200.0],["2025-02-03",2.31,2.33,2.26,2.26,264000.0],["2025-02-04",2.23,2.29,2.21,2.28,173100.0],["2025-02-05",2.28,2.345,2.22,2.28,73500.0],["2025-02-06",2.29,2.33,2.26,2.33,128100.0],["2025-02-07",2.3,2.36,2.245,2.26,175100.0],["2025-02-10",2.26,2.3,2.22,2.3,241100.0],["2025-02-11",2.29,2.31,2.22,2.26,246600.0],["2025-02-12",2.21,2.328,2.192,2.25,363300.0],["2025-02-13",2.25,2.33,2.21,2.31,207900.0],["2025-02-14",2.31,2.365,2.27,2.31,269300.0],["2025-02-18",2.3,2.39,2.29,2.3,153300.0],["2025-02-19",2.26,2.36,2.26,2.34,227000.0],["2025-02-20",2.34,2.38,2.24,2.29,551700.0],["2025-02-21",2.29,2.36,2.225,2.26,310900.0],["2025-02-24",2.26,2.315,2.23,2.23,296800.0],["2025-02-25",2.26,2.29,2.18,2.25,280000.0],["2025-02-26",2.22,2.37,2.22,2.28,326600.0],["2025-02-27",2.25,2.28,2.175,2.2,226300.0],["2025-02-28",2.2,2.22,1.988,2.1,531900.0],["2025-03-03",2.1,2.135,2.035,2.06,429100.0],["2025-03-04",2.01,2.12,1.91,2.04,634300.0],["2025-03-05",2.01,2.07,1.98,2.04,227900.0],["2025-03-06",2.0,2.05,1.98,2.0,262500.0],["2025-03-07",1.99,2.015,1.95,1.96,233200.0],["2025-03-10",1.92,2.0,1.91,1.91,270600.0],["2025-03-11",1.91,1.98,1.875,1.93,273200.0],["2025-03-12",1.95,2.005,1.95,2.0,154700.0],["2025-03-13",1.99,2.03,1.96,1.97,170300.0],["2025-03-14",1.98,2.04,1.94,1.95,167000.0],["2025-03-17",1.94,2.0,1.94,1.94,130000.0],["2025-03-18",1.94,1.95,1.88,1.91,170000.0],["2025-03-19",1.93,2.0,1.91,1.92,161500.0],["2025-03-20",1.89,1.915,1.89,1.9,138300.0],["2025-03-21",1.88,1.91,1.87,1.88,214400.0],["2025-03-24",1.88,1.92,1.85,1.86,112200.0],["2025-03-25",1.95,1.95,1.8,1.81,353900.0],["2025-03-26",1.82,1.83,1.775,1.82,364400.0],["2025-03-27",1.82,1.855,1.8,1.8,88800.0],["2025-03-28",1.79,1.79,1.735,1.74,140200.0],["2025-03-31",1.71,1.755,1.69,1.69,179300.0],["2025-04-01",1.7,1.72,1.64,1.66,542500.0],["2025-04-02",1.65,1.73,1.65,1.69,130600.0],["2025-04-03",1.65,1.695,1.63,1.66,310300.0],["2025-04-04",1.64,1.74,1.62,1.71,556300.0],["2025-04-07",1.65,1.79,1.64,1.79,248000.0],["2025-04-08",1.8,1.855,1.76,1.8,279900.0],["2025-04-09",1.77,1.96,1.76,1.96,543500.0],["2025-04-10",1.94,2.07,1.91,2.07,335500.0],["2025-04-11",2.09,2.09,1.98,2.0,309000.0],["2025-04-14",2.0,2.1,1.97,2.09,219600.0],["2025-04-15",2.09,2.15,2.08,2.1,186000.0],["2025-04-16",2.1,2.1,1.97,1.98,106300.0],["2025-04-17",1.97,2.01,1.951,1.97,207500.0],["2025-04-21",1.95,2.03,1.95,1.97,151100.0],["2025-04-22",1.98,2.09,1.98,2.09,161100.0],["2025-04-23",2.1,2.14,2.04,2.04,97100.0],["2025-04-24",2.05,2.08,1.99,1.99,168800.0],["2025-04-25",1.99,2.08,1.95,1.97,207700.0],["2025-04-28",1.98,2.06,1.95,1.96,119900.0],["2025-04-29",1.94,1.975,1.92,1.93,147300.0],["2025-04-30",1.94,2.01,1.88,1.99,243000.0],["2025-05-01",1.97,2.06,1.91,2.04,212200.0],["2025-05-02",2.04,2.09,2.01,2.05,212800.0],["2025-05-05",1.991,2.03,1.965,1.97,113600.0],["2025-05-06",1.96,2.005,1.89,1.89,170900.0],["2025-05-07",1.89,1.93,1.85,1.85,189800.0],["2025-05-08",1.84,1.965,1.84,1.89,189200.0],["2025-05-09",1.87,1.94,1.84,1.84,147400.0],["2025-05-12",1.91,1.92,1.85,1.89,217900.0],["2025-05-13",1.9,1.96,1.84,1.92,174100.0],["2025-05-14",2.11,2.335,2.05,2.11,761500.0],["2025-05-15",2.09,2.232,1.982,2.08,177400.0],["2025-05-16",2.06,2.11,2.03,2.07,309600.0],["2025-05-19",2.02,2.081,2.02,2.07,231500.0],["2025-05-20",2.08,2.13,2.035,2.09,699800.0],["2025-05-21",2.07,2.105,2.045,2.08,340400.0],["2025-05-22",2.08,2.18,2.04,2.08,206900.0],["2025-05-23",2.06,2.12,2.06,2.1,154700.0],["2025-05-27",2.1,2.12,1.96,1.96,940700.0],["2025-05-28",1.98,2.03,1.96,1.99,263100.0],["2025-05-29",1.98,2.068,1.91,1.91,3278600.0],["2025-05-30",1.91,1.997,1.91,1.92,326700.0],["2025-06-02",2.01,2.259,2.01,2.14,387500.0],["2025-06-03",2.13,2.19,2.11,2.14,168400.0],["2025-06-04",2.13,2.235,2.1,2.19,267900.0],["2025-06-05",2.19,2.2,2.14,2.18,222200.0],["2025-06-06",2.2,2.31,2.2,2.28,273600.0],["2025-06-09",2.31,2.31,2.19,2.2,275400.0],["2025-06-10",2.2,2.28,2.18,2.23,170400.0],["2025-06-11",2.24,2.28,2.17,2.19,190900.0],["2025-06-12",2.17,2.17,2.12,2.13,149200.0],["2025-06-13",2.1,2.11,2.055,2.07,184300.0],["2025-06-16",2.08,2.13,2.01,2.02,191300.0],["2025-06-17",2.0,2.01,1.96,1.96,171200.0],["2025-06-18",1.95,2.029,1.95,1.98,160100.0],["2025-06-20",1.98,2.03,1.94,2.01,336500.0],["2025-06-23",2.0,2.015,1.96,1.97,130700.0],["2025-06-24",1.97,2.02,1.97,1.97,132400.0],["2025-06-25",1.97,2.03,1.97,2.03,79600.0],["2025-06-26",2.05,2.07,2.015,2.06,182200.0],["2025-06-27",2.08,2.15,2.05,2.12,144000.0],["2025-06-30",2.13,2.18,2.105,2.14,111100.0],["2025-07-01",2.13,2.23,2.115,2.19,140200.0],["2025-07-02",2.2,2.235,2.17,2.21,148600.0],["2025-07-03",2.22,2.275,2.215,2.27,56200.0],["2025-07-07",2.25,2.27,2.18,2.18,103800.0],["2025-07-08",2.19,2.195,2.131,2.17,138300.0],["2025-07-09",2.18,2.2,2.145,2.17,61600.0],["2025-07-10",2.17,2.23,2.145,2.19,105300.0],["2025-07-11",2.18,2.18,2.11,2.11,61200.0],["2025-07-14",2.13,2.22,2.12,2.13,211300.0],["2025-07-15",2.12,2.148,2.08,2.1,119300.0],["2025-07-16",2.09,2.145,2.08,2.12,72600.0],["2025-07-17",2.15,2.165,2.12,2.12,44300.0],["2025-07-18",2.12,2.155,2.095,2.11,96600.0],["2025-07-21",2.13,2.15,2.11,2.13,56900.0],["2025-07-22",2.14,2.16,2.101,2.15,84400.0],["2025-07-23",2.15,2.2,2.11,2.12,110300.0],["2025-07-24",2.13,2.2,2.13,2.18,116700.0],["2025-07-25",2.17,2.21,2.168,2.2,61400.0],["2025-07-28",2.19,2.245,2.19,2.2,68300.0],["2025-07-29",2.23,2.23,2.12,2.18,82000.0],["2025-07-30",2.2,2.25,2.165,2.17,87800.0],["2025-07-31",2.16,2.178,2.11,2.12,75100.0],["2025-08-01",2.09,2.145,2.075,2.13,107700.0],["2025-08-04",2.13,2.135,2.105,2.13,34700.0],["2025-08-05",2.13,2.14,2.105,2.12,78600.0],["2025-08-06",2.11,2.11,2.05,2.06,139300.0],["2025-08-07",2.07,2.07,2.005,2.01,180400.0],["2025-08-08",2.02,2.3,1.97,2.3,692900.0],["2025-08-11",2.19,2.225,2.175,2.21,123000.0],["2025-08-12",2.2,2.23,2.19,2.2,61400.0],["2025-08-13",2.2,2.2,2.155,2.17,85600.0],["2025-08-14",2.17,2.17,2.07,2.08,134300.0],["2025-08-15",2.06,2.1,2.05,2.07,93800.0],["2025-08-18",2.03,2.065,2.03,2.05,123400.0],["2025-08-19",2.03,2.095,2.03,2.04,160300.0],["2025-08-20",2.02,2.08,2.02,2.05,264000.0],["2025-08-21",2.06,2.095,2.05,2.05,30400.0],["2025-08-22",2.06,2.155,2.06,2.11,79700.0],["2025-08-25",2.08,2.11,2.05,2.1,53800.0],["2025-08-26",2.1,2.13,2.07,2.08,45700.0],["2025-08-27",2.08,2.1,2.06,2.06,44000.0],["2025-08-28",2.06,2.07,2.03,2.03,58900.0],["2025-08-29",2.03,2.05,2.03,2.05,39900.0],["2025-09-02",2.05,2.06,2.02,2.04,60800.0],["2025-09-03",2.02,2.04,2.01,2.02,59700.0],["2025-09-04",2.05,2.05,1.97,2.01,1158900.0],["2025-09-05",2.0,2.11,2.0,2.1,64100.0],["2025-09-08",2.09,2.09,2.0,2.03,92600.0],["2025-09-09",2.0,2.048,2.0,2.02,35100.0],["2025-09-10",2.03,2.085,2.03,2.07,69000.0],["2025-09-11",2.03,2.095,2.03,2.06,155800.0],["2025-09-12",2.06,2.06,2.03,2.05,56500.0],["2025-09-15",2.06,2.06,2.02,2.04,151300.0],["2025-09-16",2.05,2.11,2.04,2.09,103400.0],["2025-09-17",2.031,2.09,2.031,2.06,123300.0],["2025-09-18",2.11,2.22,2.1,2.2,188900.0],["2025-09-19",2.22,2.237,2.14,2.23,420500.0],["2025-09-22",2.23,2.24,2.16,2.21,59100.0],["2025-09-23",2.21,2.28,2.19,2.25,120100.0],["2025-09-24",2.26,2.36,2.19,2.25,426500.0],["2025-09-25",2.26,2.265,2.18,2.2,54900.0],["2025-09-26",2.21,2.32,2.185,2.27,80700.0],["2025-09-29",2.26,2.26,2.21,2.21,54900.0],["2025-09-30",2.23,2.23,2.16,2.17,66400.0],["2025-10-01",2.18,2.25,2.17,2.2,51300.0],["2025-10-02",2.242,2.29,2.16,2.21,107700.0],["2025-10-03",2.22,2.3,2.2,2.28,272200.0],["2025-10-06",2.3,2.32,2.22,2.26,67900.0],["2025-10-07",2.28,2.28,2.21,2.22,65300.0],["2025-10-08",2.24,2.27,2.21,2.25,33400.0],["2025-10-09",2.26,2.35,2.26,2.31,102300.0],["2025-10-10",2.32,2.38,2.2,2.21,81500.0],["2025-10-13",2.23,2.247,2.16,2.21,63500.0],["2025-10-14",2.19,2.25,2.16,2.21,52500.0],["2025-10-15",2.233,2.265,2.18,2.2,93100.0],["2025-10-16",2.2,2.28,2.15,2.21,77000.0],["2025-10-17",2.18,2.22,2.13,2.16,67100.0],["2025-10-20",2.18,2.26,2.18,2.2,68000.0],["2025-10-21",2.19,2.23,2.16,2.17,66400.0],["2025-10-22",2.17,2.22,2.15,2.15,91900.0],["2025-10-23",2.18,2.25,2.17,2.17,68900.0],["2025-10-24",2.28,2.41,2.18,2.31,330400.0],["2025-10-27",2.32,2.39,2.19,2.37,137900.0],["2025-10-28",2.36,2.36,2.27,2.29,22600.0],["2025-10-29",2.28,2.3,2.22,2.22,53100.0],["2025-10-30",2.2,2.25,2.2,2.23,53400.0],["2025-10-31",2.24,2.26,2.2,2.21,34400.0],["2025-11-03",2.22,2.29,2.16,2.27,94800.0],["2025-11-04",2.2,2.26,2.12,2.19,132700.0],["2025-11-05",2.19,2.22,2.15,2.17,33200.0],["2025-11-06",2.16,2.17,2.11,2.16,123300.0],["2025-11-07",2.14,2.14,2.045,2.09,252800.0],["2025-11-10",2.09,2.13,2.06,2.09,83200.0],["2025-11-11",2.08,2.08,2.06,2.07,110400.0],["2025-11-12",2.1,2.11,2.05,2.08,143300.0],["2025-11-13",2.08,2.11,2.03,2.04,74600.0],["2025-11-14",2.02,2.05,1.99,2.0,380400.0],["2025-11-17",2.06,2.07,1.98,2.01,183200.0],["2025-11-18",2.0,2.0,1.96,1.98,173900.0],["2025-11-19",1.99,2.03,1.9,2.0,422000.0],["2025-11-20",1.98,2.03,1.93,1.94,123200.0],["2025-11-21",1.95,2.01,1.935,1.97,166400.0],["2025-11-24",1.98,1.99,1.945,1.95,145900.0],["2025-11-25",2.015,2.015,1.91,1.93,210100.0],["2025-11-26",1.94,1.98,1.93,1.95,57700.0],["2025-11-28",1.965,1.97,1.915,1.92,29100.0],["2025-12-01",1.93,1.96,1.9,1.9,89200.0],["2025-12-02",1.95,1.96,1.89,1.89,122400.0],["2025-12-03",1.89,1.96,1.87,1.89,148100.0],["2025-12-04",1.9,1.945,1.85,1.92,230800.0],["2025-12-05",1.93,1.94,1.87,1.88,103400.0],["2025-12-08",1.89,1.93,1.84,1.85,181600.0],["2025-12-09",1.86,1.88,1.825,1.84,106200.0],["2025-12-10",1.82,1.862,1.81,1.83,220000.0],["2025-12-11",1.85,1.85,1.79,1.81,221000.0],["2025-12-12",1.82,1.865,1.76,1.76,295300.0],["2025-12-15",1.84,1.95,1.81,1.82,237700.0],["2025-12-16",1.85,1.88,1.835,1.84,129200.0],["2025-12-17",1.86,1.86,1.81,1.83,197900.0],["2025-12-18",1.871,1.885,1.82,1.82,137400.0],["2025-12-19",1.81,1.84,1.77,1.79,287500.0],["2025-12-22",1.82,1.875,1.79,1.82,249600.0],["2025-12-23",1.83,1.865,1.805,1.81,315600.0],["2025-12-24",1.82,1.87,1.795,1.84,241100.0],["2025-12-26",1.86,1.87,1.8,1.84,206600.0],["2025-12-29",1.85,1.86,1.815,1.82,159700.0],["2025-12-30",1.82,1.85,1.8,1.82,277000.0],["2025-12-31",1.84,1.86,1.82,1.83,157300.0],["2026-01-02",1.86,1.89,1.8,1.82,204700.0],["2026-01-05",1.83,1.845,1.815,1.84,48400.0],["2026-01-06",1.86,1.87,1.83,1.83,106100.0],["2026-01-07",1.865,1.89,1.82,1.89,169000.0],["2026-01-08",1.89,1.94,1.85,1.87,233600.0],["2026-01-09",1.88,1.95,1.85,1.95,266700.0],["2026-01-12",1.95,1.99,1.92,1.95,137600.0],["2026-01-13",1.95,1.98,1.9,1.91,73100.0],["2026-01-14",1.92,1.93,1.88,1.92,73900.0],["2026-01-15",1.91,1.91,1.86,1.91,107300.0],["2026-01-16",1.88,1.919,1.85,1.89,121500.0],["2026-01-20",1.88,1.88,1.84,1.86,83300.0],["2026-01-21",1.86,1.89,1.85,1.88,91300.0],["2026-01-22",1.9,1.95,1.86,1.95,174400.0],["2026-01-23",1.93,1.95,1.895,1.91,104200.0],["2026-01-26",1.9,1.94,1.89,1.94,96600.0],["2026-01-27",1.94,1.94,1.89,1.91,84400.0],["2026-01-28",1.9,1.9,1.85,1.87,140300.0],["2026-01-29",1.89,1.89,1.845,1.86,106900.0],["2026-01-30",1.85,1.86,1.82,1.82,137100.0],["2026-02-02",1.82,1.84,1.79,1.81,218100.0],["2026-02-03",1.82,1.82,1.77,1.79,181900.0],["2026-02-04",1.82,1.84,1.77,1.81,316500.0],["2026-02-05",1.82,1.82,1.73,1.75,273400.0],["2026-02-06",1.78,1.805,1.78,1.79,87600.0],["2026-02-09",1.8,1.82,1.76,1.81,272000.0],["2026-02-10",1.82,1.835,1.7,1.77,316500.0],["2026-02-11",1.81,1.92,1.77,1.91,1169300.0],["2026-02-12",1.93,1.93,1.85,1.92,411000.0],["2026-02-13",1.93,2.03,1.915,2.02,317200.0],["2026-02-17",2.0,2.06,1.98,2.05,506800.0],["2026-02-18",2.03,2.05,1.95,2.02,551400.0],["2026-02-19",2.02,2.1,1.96,2.07,360800.0],["2026-02-20",2.11,2.2,1.955,1.98,979900.0],["2026-02-23",2.02,2.07,2.0,2.06,233500.0],["2026-02-24",2.05,2.11,2.04,2.09,130600.0],["2026-02-25",2.09,2.11,2.05,2.09,208300.0],["2026-02-26",1.99,2.1,1.93,2.08,676600.0],["2026-02-27",1.76,1.84,1.71,1.72,831300.0],["2026-03-02",1.68,1.8,1.67,1.73,488500.0],["2026-03-03",1.74,1.825,1.72,1.8,292400.0],["2026-03-04",1.82,1.9,1.81,1.85,390200.0],["2026-03-05",1.87,1.88,1.825,1.84,207800.0],["2026-03-06",1.81,1.81,1.77,1.78,151300.0],["2026-03-09",1.79,1.81,1.75,1.81,455900.0],["2026-03-10",1.82,1.82,1.76,1.77,1084000.0],["2026-03-11",1.77,1.77,1.73,1.76,109200.0],["2026-03-12",1.74,1.83,1.725,1.83,274800.0],["2026-03-13",1.8,1.82,1.76,1.81,230000.0],["2026-03-16",1.84,1.84,1.785,1.79,185900.0],["2026-03-17",1.78,1.82,1.775,1.78,163700.0],["2026-03-18",1.79,1.79,1.72,1.74,307200.0],["2026-03-19",1.72,1.74,1.71,1.725,114700.0],["2026-03-20",1.73,1.73,1.68,1.68,263200.0],["2026-03-23",1.7,1.729,1.67,1.715,146800.0],["2026-03-24",1.71,1.73,1.695,1.7,107900.0],["2026-03-25",1.71,1.77,1.707,1.725,160000.0],["2026-03-26",1.715,1.725,1.67,1.69,121500.0],["2026-03-27",1.68,1.68,1.65,1.66,221500.0],["2026-03-30",1.66,1.7,1.65,1.68,146900.0],["2026-03-31",1.68,1.71,1.65,1.68,141300.0],["2026-04-01",1.69,1.7,1.66,1.7,301700.0],["2026-04-02",1.68,1.712,1.67,1.7,61800.0],["2026-04-06",1.71,1.72,1.7,1.71,45800.0],["2026-04-07",1.71,1.71,1.68,1.69,70200.0],["2026-04-08",1.72,1.72,1.68,1.69,120000.0],["2026-04-09",1.69,1.695,1.665,1.69,123400.0],["2026-04-10",1.7,1.7,1.67,1.69,109500.0],["2026-04-13",1.85,1.94,1.82,1.92,3355400.0],["2026-04-14",1.9,1.95,1.87,1.94,780100.0],["2026-04-15",1.92,1.97,1.91,1.96,358000.0],["2026-04-16",1.95,2.05,1.94,2.05,556800.0],["2026-04-17",2.05,2.05,1.97,2.0,537000.0],["2026-04-20",2.01,2.03,1.97,1.99,335300.0],["2026-04-21",2.0,2.015,1.97,2.0,301500.0],["2026-04-22",2.01,2.01,1.96,1.98,268600.0],["2026-04-23",1.98,1.98,1.92,1.94,222200.0],["2026-04-24",2.02,2.045,1.96,1.97,1148100.0],["2026-04-27",1.92,1.99,1.92,1.95,362500.0],["2026-04-28",1.93,1.975,1.93,1.93,353600.0],["2026-04-29",1.93,1.93,1.854,1.88,280400.0],["2026-04-30",1.89,1.97,1.87,1.95,334300.0],["2026-05-01",1.91,2.08,1.91,2.03,754400.0],["2026-05-04",2.05,2.09,1.94,1.95,783100.0],["2026-05-05",1.95,1.98,1.82,1.86,1020800.0],["2026-05-06",1.86,1.92,1.86,1.89,206000.0],["2026-05-07",1.89,1.915,1.865,1.88,154400.0],["2026-05-08",1.89,1.9,1.85,1.87,213500.0],["2026-05-11",1.85,1.895,1.82,1.83,133300.0],["2026-05-12",1.83,1.85,1.805,1.82,249000.0],["2026-05-13",1.82,1.83,1.77,1.77,358600.0],["2026-05-14",1.86,1.87,1.73,1.75,518000.0],["2026-05-15",1.75,1.751,1.71,1.72,230200.0],["2026-05-18",1.71,1.745,1.68,1.69,319200.0],["2026-05-19",1.67,1.705,1.67,1.68,454700.0],["2026-05-20",1.68,1.749,1.67,1.68,367900.0],["2026-05-21",1.69,1.775,1.685,1.77,215400.0],["2026-05-22",1.79,1.799,1.72,1.79,559400.0],["2026-05-26",1.79,1.87,1.79,1.87,235000.0],["2026-05-27",1.88,1.91,1.87,1.89,135000.0],["2026-05-28",1.88,1.93,1.87,1.93,113000.0],["2026-05-29",1.91,1.92,1.86,1.87,215300.0],["2026-06-01",1.85,1.89,1.83,1.88,115700.0],["2026-06-02",1.87,1.89,1.86,1.87,79300.0],["2026-06-03",1.875,1.88,1.86,1.86,56600.0],["2026-06-04",1.86,1.87,1.84,1.85,45100.0],["2026-06-05",1.85,1.85,1.78,1.79,76300.0],["2026-06-08",1.79,1.81,1.78,1.79,171000.0],["2026-06-09",1.79,1.79,1.69,1.69,436700.0],["2026-06-10",1.67,1.74,1.67,1.69,78700.0],["2026-06-11",1.72,1.72,1.68,1.7,155500.0],["2026-06-12",1.7,1.725,1.69,1.72,96300.0],["2026-06-15",1.75,1.77,1.71,1.71,106700.0],["2026-06-16",1.7,1.74,1.7,1.71,141500.0],["2026-06-17",1.71,1.74,1.71,1.72,65900.0],["2026-06-18",1.72,1.74,1.71,1.74,102100.0],["2026-06-22",1.73,1.77,1.72,1.76,163800.0],["2026-06-23",1.76,1.78,1.72,1.73,115300.0],["2026-06-24",1.72,1.76,1.69,1.69,118100.0],["2026-06-25",1.705,1.74,1.7,1.73,90100.0],["2026-06-26",1.72,1.757,1.66,1.66,438900.0],["2026-06-29",1.68,1.7,1.66,1.66,218200.0],["2026-06-30",1.67,1.695,1.66,1.66,169100.0],["2026-07-01",1.7,1.715,1.625,1.63,522300.0],["2026-07-02",1.61,1.65,1.55,1.62,8321500.0],["2026-07-06",2.245,2.3399,2.15,2.19,29238414.681554],["2026-07-07",2.19,2.225,2.13,2.22,1514807.437912],["2026-07-22",2.09,2.095,2.045,2.07,201196.584723],["2026-07-23",2.07,2.0721,2.01,2.05,434979.552014],["2026-07-24",2.06,2.06,1.96,1.97,521921.462857],["2026-07-27",1.98,1.985,1.82,1.97,2500350.844341],["2026-07-28",1.94,2.19,1.88,2.14,5686627.16032],["2026-07-29",1.99,2.14,1.98,2.08,1829265.998093],["2026-07-30",2.07,2.125,2.05,2.06,906417.194924],["2026-07-31",2.21,2.25,2.16,2.22,2903582.979338],["2026-08-03",2.21,2.24,2.1909,2.24,534131.078971],["2026-08-04",2.2,2.23,2.2,2.21,287470.012635]]}