{"t":"CLYM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-08-10",16.25,19.44,13.65,15.9,1522100.0],["2021-08-11",16.29,22.89,15.288,20.63,662100.0],["2021-08-12",18.1,18.764,16.16,17.34,193000.0],["2021-08-13",16.8,17.34,14.27,14.45,135100.0],["2021-08-16",14.76,19.99,14.5,15.67,1241400.0],["2021-08-17",16.05,17.138,15.25,16.83,168900.0],["2021-08-18",16.32,17.093,15.721,16.14,162800.0],["2021-08-19",16.01,16.89,15.27,16.75,100000.0],["2021-08-20",16.84,18.843,15.76,18.09,80700.0],["2021-08-23",18.41,20.5,17.45,20.1,207000.0],["2021-08-24",20.45,20.754,19.0,20.49,157200.0],["2021-08-25",19.72,21.9,19.18,21.45,314300.0],["2021-08-26",21.2,23.2,20.246,22.25,127700.0],["2021-08-27",22.02,29.34,20.7,26.79,265600.0],["2021-08-30",29.36,29.69,23.1,28.0,242800.0],["2021-08-31",28.0,28.16,24.04,25.69,506000.0],["2021-09-01",25.29,28.0,25.068,26.9,294200.0],["2021-09-02",27.3,28.39,26.132,27.35,116100.0],["2021-09-03",27.35,28.78,26.302,27.56,215800.0],["2021-09-07",27.97,29.48,27.08,28.61,180100.0],["2021-09-08",28.85,28.85,22.67,23.53,352200.0],["2021-09-09",23.78,26.42,22.951,25.62,158800.0],["2021-09-10",25.4,28.42,24.53,25.99,183300.0],["2021-09-13",26.07,26.685,22.19,22.8,439600.0],["2021-09-14",22.82,25.29,22.0,23.24,112200.0],["2021-09-15",23.05,25.54,22.455,24.9,141200.0],["2021-09-16",24.69,25.3,23.22,24.04,77400.0],["2021-09-17",23.61,24.28,18.08,18.77,1006200.0],["2021-09-20",17.99,18.31,16.4,16.4,108200.0],["2021-09-21",16.42,17.0,15.0,15.23,348200.0],["2021-09-22",15.23,16.567,15.1,15.81,103200.0],["2021-09-23",15.89,17.62,15.83,16.63,158900.0],["2021-09-24",16.37,17.6,15.66,15.87,209100.0],["2021-09-27",15.8,16.67,15.11,16.54,210400.0],["2021-09-28",16.25,18.16,15.251,16.8,349800.0],["2021-09-29",16.74,17.64,16.46,17.23,182800.0],["2021-09-30",17.36,18.09,17.1,17.98,96500.0],["2021-10-01",18.1,19.66,17.62,19.48,64500.0],["2021-10-04",19.48,19.9,18.638,19.59,66100.0],["2021-10-05",19.49,20.91,19.245,20.47,83700.0],["2021-10-06",20.27,20.689,17.43,17.83,128700.0],["2021-10-07",17.84,18.5,15.0,15.26,181200.0],["2021-10-08",15.53,16.444,13.88,14.01,93300.0],["2021-10-11",14.0,14.61,13.51,13.77,89600.0],["2021-10-12",13.87,15.0,13.87,14.85,64300.0],["2021-10-13",14.86,16.41,14.491,15.92,66000.0],["2021-10-14",15.87,16.75,15.87,16.28,29200.0],["2021-10-15",16.95,16.95,15.31,16.14,14600.0],["2021-10-18",16.07,16.36,15.56,15.94,26300.0],["2021-10-19",15.38,16.815,15.38,16.6,34500.0],["2021-10-20",16.33,16.8,16.25,16.62,27600.0],["2021-10-21",16.4,17.9,16.4,17.57,60200.0],["2021-10-22",17.59,18.92,15.83,18.46,40200.0],["2021-10-25",18.46,18.62,17.88,18.52,18300.0],["2021-10-26",18.01,19.536,17.445,19.31,36100.0],["2021-10-27",18.83,19.62,17.8,18.16,18100.0],["2021-10-28",18.16,18.64,17.11,17.67,45800.0],["2021-10-29",17.5,17.77,17.28,17.42,18300.0],["2021-11-01",17.1,18.05,15.56,15.87,33100.0],["2021-11-02",17.39,17.39,15.75,16.05,21800.0],["2021-11-03",15.56,17.03,15.56,17.0,19100.0],["2021-11-04",16.99,17.84,16.99,17.82,19800.0],["2021-11-05",17.82,17.9,16.15,17.76,19500.0],["2021-11-08",17.64,18.17,14.495,15.95,68500.0],["2021-11-09",16.0,16.97,15.4,16.96,14700.0],["2021-11-10",16.62,17.48,15.82,17.16,22200.0],["2021-11-11",17.37,17.99,16.05,17.75,21800.0],["2021-11-12",17.9,17.95,16.861,17.94,20900.0],["2021-11-15",18.0,18.0,17.03,17.99,16100.0],["2021-11-16",18.0,18.32,17.19,18.18,31200.0],["2021-11-17",17.33,19.6,17.33,18.81,61000.0],["2021-11-18",18.19,18.835,17.3,17.88,36500.0],["2021-11-19",17.56,18.08,15.54,17.83,13700.0],["2021-11-22",17.95,18.76,17.89,18.08,43000.0],["2021-11-23",17.63,17.75,16.61,17.65,31800.0],["2021-11-24",17.16,17.195,14.52,15.48,87300.0],["2021-11-26",14.84,15.83,13.511,13.76,37400.0],["2021-11-29",14.01,14.202,13.45,13.66,47800.0],["2021-11-30",14.04,14.75,13.06,14.39,67200.0],["2021-12-01",14.39,14.39,12.82,13.58,63000.0],["2021-12-02",13.45,13.49,10.64,11.34,120700.0],["2021-12-03",11.27,12.125,10.52,10.64,30500.0],["2021-12-06",10.81,12.58,10.76,11.16,43000.0],["2021-12-07",11.15,12.16,11.15,11.78,24400.0],["2021-12-08",11.44,12.25,11.25,11.33,14800.0],["2021-12-09",11.43,11.43,10.0,10.12,40300.0],["2021-12-10",10.1,10.68,9.82,9.86,25000.0],["2021-12-13",9.91,10.29,9.51,10.18,23000.0],["2021-12-14",10.19,10.26,8.16,8.61,48900.0],["2021-12-15",8.64,9.99,8.18,9.89,66400.0],["2021-12-16",9.72,10.0,8.79,9.35,56700.0],["2021-12-17",9.64,10.9,8.82,10.79,109500.0],["2021-12-20",10.4,10.66,9.5,9.99,61200.0],["2021-12-21",9.61,10.57,9.22,10.24,58100.0],["2021-12-22",10.26,11.85,9.325,10.83,48900.0],["2021-12-23",11.02,14.52,10.25,14.19,150200.0],["2021-12-27",13.55,14.98,12.03,12.51,67700.0],["2021-12-28",12.49,12.505,11.78,12.42,25800.0],["2021-12-29",11.495,12.26,10.26,10.57,102300.0],["2021-12-30",10.46,12.125,10.38,10.56,32200.0],["2021-12-31",10.61,10.946,10.2,10.46,18200.0],["2022-01-03",10.339,11.2,10.0,10.89,31500.0],["2022-01-04",11.27,11.27,9.295,9.51,17900.0],["2022-01-05",9.54,13.54,8.65,13.15,230600.0],["2022-01-06",12.98,13.74,12.33,12.44,125000.0],["2022-01-07",12.2,12.79,10.71,11.05,67400.0],["2022-01-10",10.9,10.9,8.41,9.43,93300.0],["2022-01-11",9.1,9.99,9.0,9.45,125300.0],["2022-01-12",9.39,9.915,8.57,9.0,63100.0],["2022-01-13",9.0,9.1,8.617,8.82,39400.0],["2022-01-14",8.52,8.99,8.02,8.9,38200.0],["2022-01-18",8.92,9.32,8.39,9.18,38900.0],["2022-01-19",9.01,9.7,8.95,9.5,35500.0],["2022-01-20",9.56,9.718,8.9,9.1,25200.0],["2022-01-21",8.83,10.88,8.23,9.48,85200.0],["2022-01-24",9.38,9.45,8.38,9.1,69600.0],["2022-01-25",9.11,9.75,8.6,9.45,34800.0],["2022-01-26",9.69,9.754,9.03,9.24,40000.0],["2022-01-27",9.18,9.31,7.97,8.21,44700.0],["2022-01-28",8.2,9.35,8.01,8.47,36500.0],["2022-01-31",8.53,9.18,8.01,9.04,25200.0],["2022-02-01",9.05,9.35,8.735,9.17,23100.0],["2022-02-02",9.0,9.23,8.51,8.79,22900.0],["2022-02-03",8.58,8.905,8.2,8.38,169800.0],["2022-02-04",8.07,8.89,8.02,8.76,15800.0],["2022-02-07",8.89,9.298,8.155,9.14,53500.0],["2022-02-08",9.24,9.51,8.65,9.41,89500.0],["2022-02-09",9.34,10.45,9.13,9.74,56500.0],["2022-02-10",9.54,10.18,9.235,9.58,29700.0],["2022-02-11",9.66,9.81,8.47,8.51,37200.0],["2022-02-14",8.57,8.575,8.0,8.01,30800.0],["2022-02-15",8.405,9.41,8.07,9.02,65500.0],["2022-02-16",8.707,9.66,8.5,9.53,32800.0],["2022-02-17",9.499,9.54,8.92,8.99,18100.0],["2022-02-18",8.71,9.063,8.71,8.82,23800.0],["2022-02-22",8.45,9.6,8.201,8.94,175400.0],["2022-02-23",9.142,9.43,8.911,9.1,24800.0],["2022-02-24",8.69,10.0,8.69,10.0,58500.0],["2022-02-25",10.0,10.0,8.977,9.76,49400.0],["2022-02-28",9.4,9.96,8.86,9.01,55100.0],["2022-03-01",8.82,9.46,8.64,8.85,59800.0],["2022-03-02",8.77,9.24,8.26,8.94,42800.0],["2022-03-03",8.86,9.315,8.755,8.94,25000.0],["2022-03-04",9.309,9.39,8.71,9.16,25200.0],["2022-03-07",9.25,9.81,8.65,9.45,27700.0],["2022-03-08",9.17,10.64,8.848,9.56,26600.0],["2022-03-09",9.662,10.54,9.613,10.3,82800.0],["2022-03-10",10.05,11.506,9.46,10.38,81100.0],["2022-03-11",10.32,11.02,10.08,10.56,70200.0],["2022-03-14",10.79,10.79,9.27,9.42,52600.0],["2022-03-15",9.39,9.39,8.54,9.26,45100.0],["2022-03-16",9.76,9.76,8.5,8.8,66200.0],["2022-03-17",8.61,8.94,8.5,8.7,48400.0],["2022-03-18",8.64,9.97,8.05,9.91,134400.0],["2022-03-21",9.61,9.76,8.64,9.44,63300.0],["2022-03-22",9.41,9.41,9.025,9.24,81800.0],["2022-03-23",9.08,9.55,8.73,9.25,36600.0],["2022-03-24",9.32,9.48,8.87,9.39,14600.0],["2022-03-25",9.38,9.51,9.01,9.1,33300.0],["2022-03-28",9.26,9.26,8.32,8.32,13900.0],["2022-03-29",8.4,8.91,8.2,8.61,36700.0],["2022-03-30",8.66,8.795,8.23,8.37,30500.0],["2022-03-31",8.48,8.48,8.3,8.39,19700.0],["2022-04-01",8.3,8.479,8.1,8.36,54300.0],["2022-04-04",8.41,8.49,8.13,8.35,9700.0],["2022-04-05",8.41,8.62,8.15,8.33,18200.0],["2022-04-06",8.47,8.49,8.16,8.3,56000.0],["2022-04-07",8.4,8.5,8.22,8.4,64000.0],["2022-04-08",8.4,8.5,8.3,8.35,48500.0],["2022-04-11",8.275,8.46,8.2,8.22,43000.0],["2022-04-12",8.22,8.35,8.2,8.3,98200.0],["2022-04-13",8.34,8.47,8.3,8.4,54000.0],["2022-04-14",8.4,8.5,8.3,8.3,49000.0],["2022-04-18",8.3,8.38,8.16,8.3,46700.0],["2022-04-19",8.41,8.41,8.1,8.3,23300.0],["2022-04-20",8.19,8.45,7.02,7.22,46400.0],["2022-04-21",7.38,7.38,6.8,6.81,48500.0],["2022-04-22",6.64,6.87,6.29,6.51,38400.0],["2022-04-25",2.75,3.69,2.61,2.88,2441200.0],["2022-04-26",2.74,2.86,2.64,2.77,2236000.0],["2022-04-27",2.72,3.31,2.72,2.91,499400.0],["2022-04-28",3.14,3.18,2.88,3.02,89000.0],["2022-04-29",2.86,3.3,2.782,3.16,96700.0],["2022-05-02",3.14,3.52,2.93,3.52,105900.0],["2022-05-03",3.41,3.83,3.38,3.78,115300.0],["2022-05-04",3.66,3.68,3.48,3.65,116800.0],["2022-05-05",3.65,3.92,3.31,3.58,170900.0],["2022-05-06",3.57,3.57,2.91,3.46,137700.0],["2022-05-09",3.365,3.67,3.34,3.53,27800.0],["2022-05-10",3.51,4.2,3.41,3.7,86500.0],["2022-05-11",3.64,3.79,3.565,3.75,40000.0],["2022-05-12",3.79,4.165,3.62,3.94,53200.0],["2022-05-13",4.02,5.42,3.94,4.4,3416500.0],["2022-05-16",3.62,3.62,2.87,3.37,314400.0],["2022-05-17",3.29,4.04,3.15,3.91,142500.0],["2022-05-18",3.87,4.04,3.41,3.63,66600.0],["2022-05-19",3.56,3.61,3.33,3.46,34400.0],["2022-05-20",3.47,3.64,2.935,3.43,67300.0],["2022-05-23",3.42,3.42,3.15,3.29,33300.0],["2022-05-24",3.21,3.27,2.71,2.99,37000.0],["2022-05-25",2.9,3.065,2.52,2.99,106100.0],["2022-05-26",3.07,3.37,2.89,3.15,31800.0],["2022-05-27",3.18,3.6,3.18,3.43,57800.0],["2022-05-31",3.46,3.97,3.35,3.83,135500.0],["2022-06-01",3.83,3.83,3.02,3.36,187900.0],["2022-06-02",3.39,3.785,3.24,3.46,77400.0],["2022-06-03",3.39,3.9,3.39,3.85,20700.0],["2022-06-06",3.88,4.12,3.52,3.98,75000.0],["2022-06-07",4.01,4.71,3.911,4.59,79700.0],["2022-06-08",4.26,4.71,4.25,4.61,52400.0],["2022-06-09",4.445,4.545,4.165,4.34,59200.0],["2022-06-10",4.22,4.35,3.85,4.01,42300.0],["2022-06-13",3.9,5.2,3.554,4.98,160600.0],["2022-06-14",5.02,5.184,4.445,4.68,174600.0],["2022-06-15",4.733,4.733,4.38,4.43,28100.0],["2022-06-16",4.43,4.46,3.65,3.92,25700.0],["2022-06-17",3.99,4.43,3.85,4.33,34800.0],["2022-06-21",4.23,4.365,3.69,3.85,72100.0],["2022-06-22",3.9,4.04,3.68,3.77,42800.0],["2022-06-23",3.83,4.12,3.7,3.89,58900.0],["2022-06-24",3.92,3.94,3.62,3.65,659900.0],["2022-06-27",3.86,3.94,3.46,3.88,40800.0],["2022-06-28",3.92,4.1,3.325,3.64,37900.0],["2022-06-29",3.55,3.612,3.11,3.11,89700.0],["2022-06-30",3.11,3.195,2.91,3.02,65900.0],["2022-07-01",3.29,3.6,3.08,3.42,48800.0],["2022-07-05",3.38,3.56,3.21,3.46,18900.0],["2022-07-06",3.43,3.43,3.24,3.38,9500.0],["2022-07-07",3.34,3.6,3.184,3.58,27500.0],["2022-07-08",3.53,3.95,3.48,3.71,32300.0],["2022-07-11",3.76,3.8,3.51,3.73,3400.0],["2022-07-12",3.67,3.93,3.31,3.78,39700.0],["2022-07-13",3.83,4.02,3.52,3.97,38000.0],["2022-07-14",3.81,4.02,3.55,3.69,110200.0],["2022-07-15",3.41,3.711,3.41,3.57,66800.0],["2022-07-18",3.75,3.89,3.36,3.56,68900.0],["2022-07-19",3.55,4.19,3.45,3.65,174600.0],["2022-07-20",3.85,3.85,3.68,3.75,5100.0],["2022-07-21",3.888,3.888,3.46,3.72,8800.0],["2022-07-22",3.53,3.698,2.85,2.99,163200.0],["2022-07-25",3.1,3.295,3.045,3.2,60500.0],["2022-07-26",3.05,3.112,2.96,3.03,40300.0],["2022-07-27",3.12,3.53,2.98,3.01,48400.0],["2022-07-28",3.11,3.2,3.08,3.12,43200.0],["2022-07-29",3.21,3.325,3.11,3.18,17300.0],["2022-08-01",3.15,3.34,3.04,3.04,21700.0],["2022-08-02",2.64,2.8,2.6,2.72,145800.0],["2022-08-03",2.86,3.1,2.86,2.99,40400.0],["2022-08-04",3.03,3.03,2.86,2.94,22800.0],["2022-08-05",2.91,3.042,2.89,2.95,30900.0],["2022-08-08",2.96,3.015,2.76,2.94,38200.0],["2022-08-09",2.9,2.994,2.84,2.9,42100.0],["2022-08-10",3.0,3.025,2.74,2.92,32400.0],["2022-08-11",3.09,3.09,2.94,2.94,57100.0],["2022-08-12",2.86,3.01,2.86,2.94,17100.0],["2022-08-15",2.84,3.0,2.81,2.88,27800.0],["2022-08-16",2.82,2.99,2.73,2.89,41200.0],["2022-08-17",2.81,3.0,2.76,2.85,18300.0],["2022-08-18",2.846,3.0,2.81,2.9,92600.0],["2022-08-19",2.83,3.0,2.81,2.91,15300.0],["2022-08-22",2.85,3.0,2.85,2.94,24700.0],["2022-08-23",2.94,3.05,2.9,3.03,47000.0],["2022-08-24",3.05,3.335,2.99,3.13,74600.0],["2022-08-25",2.99,3.1,2.869,3.01,30700.0],["2022-08-26",2.98,3.1,2.97,3.02,24000.0],["2022-08-29",3.0,3.17,2.82,3.0,21800.0],["2022-08-30",3.15,3.24,2.921,3.04,154200.0],["2022-08-31",3.22,3.22,2.96,3.06,64200.0],["2022-09-01",3.01,3.1,2.94,3.09,37400.0],["2022-09-02",3.05,3.055,2.94,3.0,3400.0],["2022-09-06",3.0,3.11,2.915,3.11,27600.0],["2022-09-07",3.02,3.1,2.83,2.97,9000.0],["2022-09-08",2.91,3.14,2.91,3.0,22600.0],["2022-09-09",3.0,3.12,2.917,3.1,10500.0],["2022-09-12",2.94,3.164,2.94,3.04,10700.0],["2022-09-13",3.04,3.15,3.04,3.08,5500.0],["2022-09-14",2.99,3.12,2.99,3.03,6800.0],["2022-09-15",3.11,3.19,3.02,3.19,13400.0],["2022-09-16",3.097,3.28,3.015,3.28,9100.0],["2022-09-19",3.33,3.4,3.25,3.4,2500.0],["2022-09-20",3.35,3.43,3.31,3.39,8600.0],["2022-09-21",3.45,3.5,3.01,3.11,7000.0],["2022-09-22",3.22,3.81,3.13,3.44,23700.0],["2022-09-23",3.53,3.53,3.141,3.141,5400.0],["2022-09-26",3.24,3.55,3.24,3.41,8800.0],["2022-09-27",3.41,3.41,3.14,3.18,10200.0],["2022-09-28",3.27,3.435,3.21,3.22,15900.0],["2022-09-29",3.44,3.47,3.285,3.33,2400.0],["2022-09-30",3.28,3.55,3.12,3.23,3200.0],["2022-10-03",3.2,3.3,2.9,3.09,224400.0],["2022-10-04",3.016,3.28,3.0,3.04,5500.0],["2022-10-05",3.05,3.35,3.05,3.18,7400.0],["2022-10-06",3.05,3.08,3.05,3.08,1400.0],["2022-10-07",3.15,3.22,3.03,3.17,5500.0],["2022-10-10",3.04,3.25,3.011,3.25,5000.0],["2022-10-11",3.02,3.49,3.02,3.3,18300.0],["2022-10-12",3.44,3.75,3.3,3.69,39600.0],["2022-10-13",3.35,3.88,3.27,3.29,20200.0],["2022-10-14",3.29,3.54,3.29,3.54,800.0],["2022-10-17",3.47,3.47,3.28,3.28,4700.0],["2022-10-18",3.28,3.6,3.27,3.58,2400.0],["2022-10-19",3.5,3.52,3.3,3.33,3800.0],["2022-10-20",3.35,3.4,3.28,3.28,900.0],["2022-10-21",3.274,3.3,3.27,3.3,1100.0],["2022-10-24",3.3,3.3,3.05,3.05,2200.0],["2022-10-25",2.96,3.179,2.91,3.02,4000.0],["2022-10-26",3.1,3.2,2.98,2.98,3300.0],["2022-10-27",2.95,3.52,2.95,3.03,4500.0],["2022-10-28",3.14,3.36,3.14,3.32,3900.0],["2022-10-31",3.25,3.32,3.122,3.27,2000.0],["2022-11-01",3.36,3.46,3.02,3.3,8700.0],["2022-11-02",3.08,3.16,3.02,3.02,5900.0],["2022-11-03",3.064,3.11,3.02,3.11,3400.0],["2022-11-04",3.11,3.11,3.11,3.11,0.0],["2022-11-07",3.01,3.39,3.0,3.0,2200.0],["2022-11-08",3.0,3.12,2.95,3.12,2300.0],["2022-11-09",2.91,2.97,2.83,2.83,1300.0],["2022-11-10",2.92,3.0,2.92,3.0,700.0],["2022-11-11",2.925,2.925,2.925,2.925,400.0],["2022-11-14",2.83,3.0,2.83,2.83,2200.0],["2022-11-15",2.82,3.03,2.81,3.01,1800.0],["2022-11-16",3.0,3.0,2.8,2.9,1100.0],["2022-11-17",2.8,2.811,2.66,2.66,1800.0],["2022-11-18",2.74,2.964,2.71,2.71,1900.0],["2022-11-21",2.94,2.94,2.93,2.93,500.0],["2022-11-22",2.7,2.7,2.7,2.7,200.0],["2022-11-23",2.7,2.7,2.7,2.7,100.0],["2022-11-25",2.81,2.81,2.81,2.81,300.0],["2022-11-28",2.7,2.7,2.7,2.7,2300.0],["2022-11-29",2.7,2.7,2.7,2.7,1100.0],["2022-11-30",2.626,2.657,2.473,2.56,3700.0],["2022-12-01",2.56,2.622,2.5,2.622,1900.0],["2022-12-02",2.622,2.622,2.622,2.622,400.0],["2022-12-05",2.63,2.66,2.51,2.51,5000.0],["2022-12-06",2.51,2.66,2.5,2.52,5800.0],["2022-12-07",2.6,2.65,2.48,2.48,2800.0],["2022-12-08",2.66,2.66,2.48,2.57,1800.0],["2022-12-09",2.48,2.7,2.38,2.53,4700.0],["2022-12-12",2.55,2.55,2.55,2.55,1100.0],["2022-12-13",2.69,2.85,2.65,2.85,1500.0],["2022-12-14",3.0,3.0,2.5,2.5,3000.0],["2022-12-15",2.59,2.68,2.57,2.616,2300.0],["2022-12-16",2.4,2.815,2.36,2.79,1300.0],["2022-12-19",2.36,2.82,2.36,2.82,5100.0],["2022-12-20",2.9,2.9,2.613,2.79,3300.0],["2022-12-21",2.79,2.93,2.74,2.74,4200.0],["2022-12-22",2.73,2.93,2.73,2.93,2000.0],["2022-12-23",2.71,2.93,2.4,2.93,3100.0],["2022-12-27",2.88,2.93,2.46,2.59,5300.0],["2022-12-28",2.82,2.93,2.82,2.87,4500.0],["2022-12-29",2.98,3.23,2.72,3.21,14200.0],["2022-12-30",3.3,3.67,3.16,3.67,9600.0],["2023-01-03",3.77,3.77,3.12,3.31,32200.0],["2023-01-04",3.67,4.085,3.6,4.05,104400.0],["2023-01-05",3.975,4.05,3.51,4.05,17600.0],["2023-01-06",3.79,4.75,3.79,4.64,39800.0],["2023-01-09",4.55,4.6,4.12,4.12,10900.0],["2023-01-10",4.51,4.65,4.0,4.29,16000.0],["2023-01-11",4.15,4.39,4.04,4.04,8100.0],["2023-01-12",3.98,4.04,3.92,3.982,8600.0],["2023-01-13",3.98,4.1,3.93,4.065,5200.0],["2023-01-17",4.21,4.24,3.947,4.0,10100.0],["2023-01-18",4.0,4.0,3.82,3.915,8000.0],["2023-01-19",3.81,4.16,3.72,3.89,7700.0],["2023-01-20",4.013,4.2,3.84,3.84,5000.0],["2023-01-23",3.94,4.24,3.94,3.995,8900.0],["2023-01-24",3.97,4.0,3.21,3.54,23700.0],["2023-01-25",3.48,3.75,3.44,3.624,7800.0],["2023-01-26",3.64,3.85,3.64,3.85,1200.0],["2023-01-27",3.85,3.85,3.85,3.85,0.0],["2023-01-30",3.43,3.98,3.43,3.738,4000.0],["2023-01-31",3.66,3.89,3.36,3.5,18000.0],["2023-02-01",3.62,3.638,3.33,3.49,2700.0],["2023-02-02",3.52,3.98,3.14,3.52,22600.0],["2023-02-03",3.518,3.52,3.37,3.37,3200.0],["2023-02-06",3.05,3.48,3.01,3.4,2400.0],["2023-02-07",3.5,3.5,3.275,3.407,3400.0],["2023-02-08",3.43,3.43,3.15,3.41,2000.0],["2023-02-09",3.43,3.43,3.33,3.34,9300.0],["2023-02-10",3.2,3.2,3.01,3.2,18400.0],["2023-02-13",3.0,3.105,2.74,2.804,15400.0],["2023-02-14",2.73,2.83,2.28,2.37,20900.0],["2023-02-15",2.4,2.569,2.4,2.55,20800.0],["2023-02-16",2.25,2.44,2.23,2.3,25300.0],["2023-02-17",2.4,2.96,2.21,2.7,117800.0],["2023-02-21",2.59,3.18,2.58,2.8,29000.0],["2023-02-22",2.76,3.09,2.55,2.895,40300.0],["2023-02-23",2.97,3.75,2.912,3.6,122400.0],["2023-02-24",3.99,3.99,3.245,3.52,19100.0],["2023-02-27",3.42,3.72,3.39,3.64,12200.0],["2023-02-28",3.31,3.65,3.19,3.56,17600.0],["2023-03-01",3.53,4.25,3.53,3.93,66700.0],["2023-03-02",3.81,3.81,3.46,3.48,116100.0],["2023-03-03",3.59,3.59,3.4,3.4,6200.0],["2023-03-06",3.47,3.5,3.41,3.5,8600.0],["2023-03-07",3.5,3.65,3.5,3.51,12100.0],["2023-03-08",3.55,3.65,3.55,3.64,4800.0],["2023-03-09",3.55,3.55,3.32,3.45,9200.0],["2023-03-10",3.39,3.46,3.01,3.01,3500.0],["2023-03-13",2.98,3.01,2.59,2.75,44800.0],["2023-03-14",3.06,3.56,2.975,3.11,19600.0],["2023-03-15",3.06,3.27,3.04,3.04,7300.0],["2023-03-16",3.175,3.175,2.99,3.01,4600.0],["2023-03-17",3.296,3.3,3.17,3.28,3000.0],["2023-03-20",3.28,3.3,3.2,3.21,4800.0],["2023-03-21",3.49,3.515,3.14,3.5,8000.0],["2023-03-22",3.43,3.43,3.32,3.32,3500.0],["2023-03-23",3.47,3.47,3.0,3.275,15700.0],["2023-03-24",3.21,3.21,3.21,3.21,900.0],["2023-03-27",3.27,3.41,3.19,3.23,10300.0],["2023-03-28",3.21,3.35,3.21,3.28,2500.0],["2023-03-29",3.3,3.3,3.008,3.07,1000.0],["2023-03-30",3.1,3.5,3.08,3.08,29900.0],["2023-03-31",3.08,3.08,2.88,2.9,3700.0],["2023-04-03",2.81,2.9,2.81,2.9,2900.0],["2023-04-04",2.89,3.47,2.85,3.1,11800.0],["2023-04-05",2.96,3.25,2.96,3.25,3200.0],["2023-04-06",3.2,3.2,3.0,3.0,1000.0],["2023-04-10",3.255,3.28,3.23,3.23,3600.0],["2023-04-11",3.25,3.35,3.075,3.2,7800.0],["2023-04-12",3.12,3.15,2.98,2.98,3800.0],["2023-04-13",3.09,3.245,3.09,3.22,4000.0],["2023-04-14",3.13,3.15,3.09,3.15,6900.0],["2023-04-17",2.95,3.23,2.882,3.23,2300.0],["2023-04-18",3.17,3.25,3.05,3.1,11100.0],["2023-04-19",3.22,3.57,3.15,3.21,105200.0],["2023-04-20",3.12,3.32,3.05,3.05,2200.0],["2023-04-21",3.176,3.176,2.89,3.17,22900.0],["2023-04-24",3.07,3.2,2.83,2.83,4300.0],["2023-04-25",2.83,3.2,2.8,3.2,2800.0],["2023-04-26",2.924,3.0,2.924,3.0,900.0],["2023-04-27",2.88,3.1,2.88,3.1,2300.0],["2023-04-28",3.42,3.43,3.14,3.14,2800.0],["2023-05-01",3.3,3.3,3.11,3.18,1700.0],["2023-05-02",3.15,3.55,3.15,3.5,2800.0],["2023-05-03",3.238,3.71,3.154,3.42,7400.0],["2023-05-04",3.555,3.555,3.21,3.21,300.0],["2023-05-05",3.37,3.41,3.37,3.39,1500.0],["2023-05-08",3.46,3.49,3.37,3.37,4400.0],["2023-05-09",3.4,3.6,3.361,3.55,4600.0],["2023-05-10",3.32,3.72,3.32,3.72,2700.0],["2023-05-11",3.43,3.52,3.192,3.34,12200.0],["2023-05-12",3.33,3.33,3.185,3.2,4000.0],["2023-05-15",3.22,3.22,2.95,2.98,24300.0],["2023-05-16",2.906,2.91,2.64,2.9,8900.0],["2023-05-17",2.89,2.94,2.8,2.83,3300.0],["2023-05-18",2.69,3.0,2.69,3.0,1200.0],["2023-05-19",2.85,2.9,2.85,2.9,1500.0],["2023-05-22",2.82,3.0,2.82,2.89,1800.0],["2023-05-23",3.0,3.0,3.0,3.0,900.0],["2023-05-24",3.0,3.0,3.0,3.0,800.0],["2023-05-25",3.0,3.0,3.0,3.0,500.0],["2023-05-26",3.15,3.15,3.0,3.0,2300.0],["2023-05-30",3.42,3.42,2.98,3.04,4200.0],["2023-05-31",2.82,2.92,2.82,2.92,2000.0],["2023-06-01",2.895,3.05,2.895,3.0,4800.0],["2023-06-02",2.826,2.975,2.826,2.95,2700.0],["2023-06-05",2.95,2.95,2.95,2.95,700.0],["2023-06-06",2.96,2.96,2.96,2.96,1100.0],["2023-06-07",2.945,2.99,2.945,2.99,1000.0],["2023-06-08",2.98,2.98,2.78,2.98,500.0],["2023-06-09",3.07,3.08,2.92,2.92,2000.0],["2023-06-12",2.78,2.78,2.78,2.78,1800.0],["2023-06-13",2.98,2.98,2.79,2.85,3400.0],["2023-06-14",2.97,3.0,2.78,3.0,1800.0],["2023-06-15",2.96,2.96,2.82,2.82,9000.0],["2023-06-16",2.78,2.95,2.76,2.78,2100.0],["2023-06-20",2.81,2.81,2.76,2.76,700.0],["2023-06-21",2.65,2.8,2.62,2.79,6800.0],["2023-06-22",2.64,2.99,2.64,2.99,500.0],["2023-06-23",2.62,3.0,2.34,2.34,3500.0],["2023-06-26",2.65,3.0,2.54,2.66,13700.0],["2023-06-27",2.56,2.89,2.56,2.75,14600.0],["2023-06-28",2.45,3.0,2.45,2.97,20400.0],["2023-06-29",2.88,3.0,2.72,2.81,5100.0],["2023-06-30",2.75,2.9,2.655,2.8,42900.0],["2023-07-03",3.0,3.0,3.0,3.0,600.0],["2023-07-05",2.75,2.97,2.4,2.9,4000.0],["2023-07-06",2.8,3.0,2.653,3.0,1800.0],["2023-07-07",2.96,3.15,2.96,3.15,12700.0],["2023-07-10",3.0,3.1,2.87,2.87,16400.0],["2023-07-11",2.96,2.98,2.674,2.98,1100.0],["2023-07-12",3.0,3.0,2.7,2.8,1300.0],["2023-07-13",3.0,3.0,2.99,2.99,1500.0],["2023-07-14",2.83,2.83,2.83,2.83,1100.0],["2023-07-17",2.81,2.98,2.75,2.94,6800.0],["2023-07-18",2.75,2.94,2.75,2.94,1300.0],["2023-07-19",2.84,2.93,2.78,2.8,4500.0],["2023-07-20",2.97,3.09,2.86,2.98,1169800.0],["2023-07-21",2.73,2.87,2.65,2.73,93600.0],["2023-07-24",2.7,2.96,2.7,2.9,36100.0],["2023-07-25",2.81,2.81,2.71,2.71,17000.0],["2023-07-26",2.71,2.745,2.58,2.73,68200.0],["2023-07-27",2.75,2.75,2.68,2.68,3400.0],["2023-07-28",2.68,2.71,2.68,2.71,5000.0],["2023-07-31",2.71,2.71,2.677,2.68,20100.0],["2023-08-01",2.73,2.79,2.68,2.79,8600.0],["2023-08-02",2.7,2.78,2.66,2.76,9500.0],["2023-08-03",2.66,2.71,2.61,2.71,14700.0],["2023-08-04",2.586,2.66,2.586,2.65,11300.0],["2023-08-07",2.66,2.78,2.66,2.7,8000.0],["2023-08-08",2.65,2.74,2.65,2.72,800.0],["2023-08-09",2.66,2.71,2.65,2.655,6400.0],["2023-08-10",2.65,2.74,2.65,2.71,3000.0],["2023-08-11",2.65,2.66,2.65,2.65,4700.0],["2023-08-14",2.65,2.74,2.57,2.6,15500.0],["2023-08-15",2.59,2.74,2.59,2.74,74700.0],["2023-08-16",2.73,2.73,2.579,2.62,3100.0],["2023-08-17",2.54,2.64,2.52,2.61,7000.0],["2023-08-18",2.62,2.72,2.58,2.71,5300.0],["2023-08-21",2.62,2.73,2.48,2.48,62100.0],["2023-08-22",2.65,2.72,2.6,2.72,8400.0],["2023-08-23",2.64,2.661,2.6,2.6,3600.0],["2023-08-24",2.625,2.69,2.6,2.66,117600.0],["2023-08-25",2.6,2.652,2.6,2.65,8600.0],["2023-08-28",2.64,2.72,2.59,2.65,4900.0],["2023-08-29",2.62,2.72,2.61,2.7,1200.0],["2023-08-30",2.55,2.71,2.55,2.71,2600.0],["2023-08-31",2.65,2.665,2.59,2.65,13600.0],["2023-09-01",2.65,2.65,2.65,2.65,500.0],["2023-09-05",2.65,2.675,2.65,2.65,21100.0],["2023-09-06",2.65,2.715,2.62,2.71,8700.0],["2023-09-07",2.73,2.73,2.65,2.65,11200.0],["2023-09-08",2.72,2.72,2.6,2.65,27400.0],["2023-09-11",2.62,2.71,2.58,2.71,1500.0],["2023-09-12",2.69,2.77,2.69,2.71,20400.0],["2023-09-13",2.71,2.71,2.65,2.65,25000.0],["2023-09-14",2.65,2.71,2.6,2.68,10100.0],["2023-09-15",2.69,2.71,2.64,2.71,25800.0],["2023-09-18",2.74,2.8,2.61,2.61,28600.0],["2023-09-19",2.62,2.69,2.59,2.59,9900.0],["2023-09-20",2.59,2.69,2.59,2.64,3600.0],["2023-09-21",2.6,2.66,2.6,2.65,1700.0],["2023-09-22",2.581,2.66,2.53,2.64,22900.0],["2023-09-25",2.6,2.64,2.5,2.63,3300.0],["2023-09-26",2.49,2.64,2.49,2.63,2400.0],["2023-09-27",2.63,2.66,2.58,2.62,41400.0],["2023-09-28",2.62,2.65,2.6,2.62,12600.0],["2023-09-29",2.64,2.73,2.6,2.63,22900.0],["2023-10-02",2.6,2.72,2.59,2.6,93500.0],["2023-10-03",2.67,2.67,2.58,2.61,63300.0],["2023-10-04",2.67,2.67,2.51,2.56,24500.0],["2023-10-05",2.47,2.57,2.47,2.53,5800.0],["2023-10-06",2.62,2.63,2.62,2.62,2700.0],["2023-10-09",2.62,2.62,2.62,2.62,100.0],["2023-10-10",2.61,2.72,2.52,2.6,23500.0],["2023-10-11",2.68,2.71,2.6,2.6,3800.0],["2023-10-12",2.55,2.68,2.55,2.68,1200.0],["2023-10-13",2.61,2.629,2.607,2.61,21400.0],["2023-10-16",2.7,2.72,2.61,2.61,2800.0],["2023-10-17",2.54,2.72,2.54,2.57,5700.0],["2023-10-18",2.65,2.65,2.55,2.61,30700.0],["2023-10-19",2.65,2.65,2.6,2.61,20300.0],["2023-10-20",2.67,2.67,2.67,2.67,400.0],["2023-10-23",2.571,2.71,2.56,2.56,1800.0],["2023-10-24",2.56,2.56,2.56,2.56,0.0],["2023-10-25",2.58,2.64,2.565,2.64,2700.0],["2023-10-26",2.62,2.63,2.56,2.577,8300.0],["2023-10-27",2.618,2.618,2.6,2.6,9200.0],["2023-10-30",2.54,2.63,2.53,2.63,1200.0],["2023-10-31",2.63,2.63,2.63,2.63,0.0],["2023-11-01",2.56,2.65,2.56,2.65,1200.0],["2023-11-02",2.56,2.62,2.44,2.59,2800.0],["2023-11-03",2.42,2.63,2.42,2.58,17700.0],["2023-11-06",2.64,2.64,2.55,2.56,2700.0],["2023-11-07",2.54,2.54,2.51,2.54,14300.0],["2023-11-08",2.54,2.63,2.54,2.54,1200.0],["2023-11-09",2.622,2.645,2.51,2.64,28100.0],["2023-11-10",2.64,2.7,2.555,2.6,79400.0],["2023-11-13",2.592,2.592,2.57,2.57,2200.0],["2023-11-14",2.57,2.58,2.48,2.53,23100.0],["2023-11-15",2.565,2.565,2.51,2.51,4200.0],["2023-11-16",2.52,2.56,2.43,2.45,5600.0],["2023-11-17",2.5,2.58,2.49,2.54,24400.0],["2023-11-20",2.58,2.58,2.54,2.54,1300.0],["2023-11-21",2.57,2.57,2.51,2.52,1200.0],["2023-11-22",2.61,2.61,2.61,2.61,500.0],["2023-11-24",2.57,2.59,2.541,2.542,1600.0],["2023-11-27",2.64,2.74,2.53,2.59,7700.0],["2023-11-28",2.5,2.69,2.5,2.6,20900.0],["2023-11-29",2.52,2.605,2.52,2.57,800.0],["2023-11-30",2.39,2.64,2.39,2.56,1900.0],["2023-12-01",2.58,2.61,2.54,2.61,1100.0],["2023-12-04",2.56,2.6,2.555,2.6,5600.0],["2023-12-05",2.62,2.62,2.42,2.51,10600.0],["2023-12-06",2.46,2.505,2.44,2.45,5000.0],["2023-12-07",2.42,2.52,2.42,2.51,6200.0],["2023-12-08",2.6,2.63,2.45,2.61,23000.0],["2023-12-11",2.63,2.63,2.35,2.5,134100.0],["2023-12-12",2.49,2.55,2.43,2.49,9600.0],["2023-12-13",2.55,2.69,2.55,2.6,29500.0],["2023-12-14",2.63,2.73,2.63,2.66,18000.0],["2023-12-15",2.67,2.93,2.67,2.73,16200.0],["2023-12-18",2.74,2.74,2.74,2.74,500.0],["2023-12-19",2.838,2.905,2.75,2.76,13700.0],["2023-12-20",2.73,2.89,2.544,2.69,43400.0],["2023-12-21",2.71,2.765,2.6,2.62,4000.0],["2023-12-22",2.62,2.7,2.59,2.62,7700.0],["2023-12-26",2.73,2.871,2.73,2.845,3000.0],["2023-12-27",2.89,2.89,2.63,2.805,3600.0],["2023-12-28",2.8,2.82,2.73,2.73,23000.0],["2023-12-29",2.76,2.81,2.69,2.7,59600.0],["2024-01-02",2.7,2.89,2.7,2.8,8000.0],["2024-01-03",2.8,2.83,2.77,2.81,1700.0],["2024-01-04",2.8,2.9,2.79,2.89,6100.0],["2024-01-05",2.81,2.89,2.81,2.89,2800.0],["2024-01-08",2.79,2.89,2.79,2.87,7900.0],["2024-01-09",2.88,2.89,2.78,2.78,3000.0],["2024-01-10",2.7,2.746,2.7,2.746,2500.0],["2024-01-11",2.72,2.72,2.72,2.72,3100.0],["2024-01-12",2.72,2.72,2.72,2.72,300.0],["2024-01-16",2.77,2.922,2.77,2.89,21500.0],["2024-01-17",2.86,2.94,2.85,2.94,4300.0],["2024-01-18",2.87,2.97,2.86,2.97,1100.0],["2024-01-19",2.88,2.88,2.88,2.88,800.0],["2024-01-22",2.908,2.935,2.88,2.88,3100.0],["2024-01-23",2.9,2.95,2.88,2.95,2500.0],["2024-01-24",2.98,2.98,2.98,2.98,300.0],["2024-01-25",2.9,2.9,2.9,2.9,300.0],["2024-01-26",2.9,2.9,2.75,2.875,3600.0],["2024-01-29",2.875,2.875,2.875,2.875,0.0],["2024-01-30",2.76,2.76,2.73,2.73,900.0],["2024-01-31",2.72,2.73,2.56,2.56,10700.0],["2024-02-01",2.56,2.56,2.56,2.56,300.0],["2024-02-02",2.65,2.65,2.65,2.65,300.0],["2024-02-05",2.65,2.65,2.65,2.65,0.0],["2024-02-06",2.77,2.77,2.65,2.65,14200.0],["2024-02-07",2.805,2.805,2.62,2.7,15700.0],["2024-02-08",2.7,2.72,2.62,2.62,15000.0],["2024-02-09",2.647,2.67,2.6,2.67,6500.0],["2024-02-12",2.72,2.722,2.6,2.6,2200.0],["2024-02-13",2.66,2.743,2.6,2.6,4700.0],["2024-02-14",2.66,2.66,2.57,2.66,4200.0],["2024-02-15",2.6,2.66,2.6,2.65,5500.0],["2024-02-16",2.6,2.619,2.6,2.612,1100.0],["2024-02-20",2.698,2.698,2.605,2.62,3000.0],["2024-02-21",2.67,2.74,2.65,2.71,17700.0],["2024-02-22",2.77,2.77,2.62,2.63,800.0],["2024-02-23",2.77,2.78,2.64,2.64,2300.0],["2024-02-26",2.86,2.86,2.64,2.64,2800.0],["2024-02-27",2.83,2.83,2.73,2.75,3700.0],["2024-02-28",2.75,2.75,2.75,2.75,0.0],["2024-02-29",2.73,2.73,2.662,2.73,9300.0],["2024-03-01",2.75,2.75,2.69,2.69,500.0],["2024-03-04",2.78,2.87,2.72,2.725,11300.0],["2024-03-05",2.72,2.89,2.72,2.82,10800.0],["2024-03-06",2.848,2.848,2.755,2.79,5800.0],["2024-03-07",2.86,2.86,2.73,2.825,4200.0],["2024-03-08",2.839,2.839,2.72,2.73,1700.0],["2024-03-11",2.84,2.84,2.805,2.805,2700.0],["2024-03-12",2.8,2.81,2.54,2.54,5400.0],["2024-03-13",2.65,2.85,2.65,2.82,22700.0],["2024-03-14",2.75,2.75,2.625,2.69,6400.0],["2024-03-15",2.6,2.73,2.6,2.7,2800.0],["2024-03-18",2.779,2.85,2.779,2.81,9100.0],["2024-03-19",2.673,2.9,2.673,2.78,28500.0],["2024-03-20",2.78,2.88,2.77,2.79,4800.0],["2024-03-21",2.8,2.8,2.72,2.73,7900.0],["2024-03-22",2.92,2.93,2.7,2.81,3800.0],["2024-03-25",2.9,2.9,2.747,2.77,14700.0],["2024-03-26",2.83,2.86,2.71,2.71,1800.0],["2024-03-27",2.73,2.81,2.71,2.76,3600.0],["2024-03-28",2.8,2.8,2.715,2.74,2800.0],["2024-04-01",2.69,2.82,2.69,2.8,3300.0],["2024-04-02",2.79,2.95,2.7,2.81,8300.0],["2024-04-03",2.76,2.91,2.7,2.77,122800.0],["2024-04-04",2.81,2.89,2.665,2.79,123500.0],["2024-04-05",2.71,2.71,2.52,2.6,116800.0],["2024-04-08",2.6,2.79,2.6,2.69,4700.0],["2024-04-09",2.75,2.75,2.647,2.69,2500.0],["2024-04-10",2.67,2.88,2.67,2.67,10800.0],["2024-04-11",4.01,4.75,3.92,4.58,39106000.0],["2024-04-12",4.33,4.97,4.3,4.31,1203400.0],["2024-04-15",4.33,5.19,4.33,4.75,912700.0],["2024-04-16",4.85,4.95,4.56,4.56,219200.0],["2024-04-17",4.53,4.725,4.4,4.43,211200.0],["2024-04-18",4.5,4.5,4.12,4.18,208800.0],["2024-04-19",4.18,4.44,3.68,3.85,451500.0],["2024-04-22",3.79,4.12,3.74,3.87,95400.0],["2024-04-23",3.95,4.16,3.71,3.75,86100.0],["2024-04-24",3.82,3.86,3.66,3.66,113500.0],["2024-04-25",3.7,3.8,3.35,3.39,389900.0],["2024-04-26",3.49,4.159,3.32,3.98,580200.0],["2024-04-29",4.01,5.89,4.01,5.02,1595900.0],["2024-04-30",5.02,7.8,5.02,7.09,3992600.0],["2024-05-01",6.75,7.73,6.66,7.57,936200.0],["2024-05-02",7.75,8.75,7.5,8.39,388100.0],["2024-05-03",8.4,11.55,8.4,10.155,1480700.0],["2024-05-06",10.0,10.0,8.42,8.65,405100.0],["2024-05-07",8.61,10.34,8.44,10.2,290000.0],["2024-05-08",10.3,10.86,9.27,9.32,304700.0],["2024-05-09",9.38,10.23,8.84,8.95,219700.0],["2024-05-10",9.18,9.56,8.33,8.46,167800.0],["2024-05-13",8.22,9.19,8.22,8.41,114300.0],["2024-05-14",8.45,8.813,8.02,8.19,163500.0],["2024-05-15",8.49,8.5,7.86,7.99,202800.0],["2024-05-16",7.87,8.99,7.67,8.18,134900.0],["2024-05-17",8.06,8.61,7.764,8.25,318600.0],["2024-05-20",8.48,8.91,8.14,8.2,56600.0],["2024-05-21",8.09,8.18,7.67,7.84,38600.0],["2024-05-22",7.88,8.18,7.6,7.87,68100.0],["2024-05-23",7.76,8.301,7.3,7.44,39400.0],["2024-05-24",7.42,7.74,7.025,7.41,211000.0],["2024-05-28",7.52,7.7,7.19,7.66,86500.0],["2024-05-29",7.7,8.065,7.44,7.67,97800.0],["2024-05-30",7.73,8.05,7.54,7.66,116500.0],["2024-05-31",7.75,8.3,7.56,7.71,68700.0],["2024-06-03",7.72,8.34,7.72,8.34,65900.0],["2024-06-04",8.35,8.49,8.01,8.23,29800.0],["2024-06-05",8.5,9.58,8.34,8.72,245200.0],["2024-06-06",8.53,8.88,7.85,8.48,94300.0],["2024-06-07",8.332,9.15,8.33,8.88,59000.0],["2024-06-10",8.81,9.49,8.5,8.66,53500.0],["2024-06-11",8.62,8.7,8.075,8.29,87900.0],["2024-06-12",8.38,8.97,8.29,8.5,72500.0],["2024-06-13",8.26,8.7,7.93,8.69,40500.0],["2024-06-14",8.63,9.25,8.52,8.81,179500.0],["2024-06-17",8.68,8.68,7.51,7.66,105300.0],["2024-06-18",7.54,7.78,7.22,7.35,71800.0],["2024-06-20",7.21,8.05,7.13,7.75,126700.0],["2024-06-21",7.56,8.4,7.56,8.29,106400.0],["2024-06-24",8.02,8.44,7.56,7.57,88300.0],["2024-06-25",7.59,7.92,7.01,7.17,172600.0],["2024-06-26",7.05,7.91,6.84,7.89,464000.0],["2024-06-27",8.07,8.21,7.46,7.53,318300.0],["2024-06-28",8.0,8.402,7.01,7.11,1105200.0],["2024-07-01",7.09,7.42,6.92,7.05,43100.0],["2024-07-02",7.19,7.33,6.57,6.81,93700.0],["2024-07-03",6.76,6.87,6.685,6.86,85400.0],["2024-07-05",6.85,7.15,6.55,6.63,267800.0],["2024-07-08",6.72,6.95,6.65,6.78,138500.0],["2024-07-09",6.72,6.82,6.5,6.55,106400.0],["2024-07-10",6.52,7.17,6.52,7.17,394500.0],["2024-07-11",7.21,7.425,6.98,7.07,126100.0],["2024-07-12",7.03,7.23,6.83,7.22,132100.0],["2024-07-15",7.2,7.285,6.75,6.99,155800.0],["2024-07-16",7.0,7.7,6.99,7.06,255500.0],["2024-07-17",6.9,7.02,6.7,6.85,64300.0],["2024-07-18",6.93,7.05,6.7,6.77,88400.0],["2024-07-19",6.82,7.41,6.66,7.3,337200.0],["2024-07-22",7.75,8.35,7.515,8.32,959400.0],["2024-07-23",8.35,9.075,8.175,8.93,292600.0],["2024-07-24",8.88,9.21,8.35,8.67,201400.0],["2024-07-25",8.6,8.94,8.44,8.9,209900.0],["2024-07-26",8.91,9.046,8.41,8.65,382200.0],["2024-07-29",8.61,8.97,8.4,8.5,178800.0],["2024-07-30",8.48,8.87,7.85,8.14,196400.0],["2024-07-31",8.09,8.335,7.85,8.29,85200.0],["2024-08-01",8.26,8.47,7.6,7.92,129500.0],["2024-08-02",7.69,7.99,7.49,7.89,84400.0],["2024-08-05",7.42,7.82,7.309,7.78,150400.0],["2024-08-06",7.79,7.99,6.91,7.16,469700.0],["2024-08-07",7.19,7.19,5.51,6.05,639000.0],["2024-08-08",6.26,6.89,6.26,6.6,254700.0],["2024-08-09",6.6,6.6,6.13,6.13,123800.0],["2024-08-12",6.07,6.189,5.75,5.99,96700.0],["2024-08-13",6.1,6.32,5.9,6.22,188400.0],["2024-08-14",6.47,6.47,5.56,6.01,89000.0],["2024-08-15",6.19,6.39,6.075,6.09,161300.0],["2024-08-16",6.13,6.28,5.91,6.15,124000.0],["2024-08-19",6.0,6.22,5.94,6.12,106200.0],["2024-08-20",6.13,6.19,5.81,5.99,98500.0],["2024-08-21",6.04,6.1,5.865,6.08,97200.0],["2024-08-22",6.08,6.08,5.72,5.81,93600.0],["2024-08-23",5.77,6.02,5.65,6.0,140100.0],["2024-08-26",6.11,6.11,5.7,5.95,91000.0],["2024-08-27",5.93,6.1,5.79,6.07,265900.0],["2024-08-28",6.07,6.26,6.02,6.2,253100.0],["2024-08-29",6.29,7.89,6.27,7.36,945500.0],["2024-08-30",7.37,7.51,6.71,6.99,1109100.0],["2024-09-03",6.9,7.19,6.77,6.83,360800.0],["2024-09-04",6.8,7.46,6.786,7.24,354600.0],["2024-09-05",7.2,7.65,7.2,7.57,321800.0],["2024-09-06",7.56,7.78,7.38,7.39,190300.0],["2024-09-09",7.43,8.25,7.2,7.83,552800.0],["2024-09-10",7.78,8.07,7.71,7.82,245100.0],["2024-09-11",7.82,8.14,7.7,7.87,247600.0],["2024-09-12",7.84,8.21,7.8,8.0,183400.0],["2024-09-13",8.04,8.5,8.04,8.46,297100.0],["2024-09-16",8.46,8.79,8.03,8.24,243100.0],["2024-09-17",8.3,8.41,7.88,7.96,251900.0],["2024-09-18",7.99,8.14,7.81,7.98,413400.0],["2024-09-19",8.21,8.6,7.95,8.28,585600.0],["2024-09-20",8.18,8.57,7.94,8.43,4639600.0],["2024-09-23",8.54,8.58,7.57,7.63,429900.0],["2024-09-24",7.64,7.64,6.49,6.56,2330400.0],["2024-09-25",8.01,8.15,5.33,5.5,5350200.0],["2024-09-26",5.55,5.625,4.84,5.0,1331400.0],["2024-09-27",5.0,5.1,4.752,4.98,585800.0],["2024-09-30",4.99,5.23,4.92,5.09,735500.0],["2024-10-01",5.03,5.195,4.815,5.16,756500.0],["2024-10-02",5.12,5.26,5.0,5.11,803900.0],["2024-10-03",5.03,5.86,4.82,5.1,455000.0],["2024-10-04",5.07,5.23,4.94,5.16,486200.0],["2024-10-07",5.19,5.29,5.03,5.26,341900.0],["2024-10-08",5.2,5.36,5.14,5.23,320700.0],["2024-10-09",5.19,5.22,5.06,5.16,207200.0],["2024-10-10",5.11,5.16,4.93,5.14,668300.0],["2024-10-11",5.14,5.43,5.05,5.42,334600.0],["2024-10-14",5.43,5.46,5.215,5.44,302300.0],["2024-10-15",5.4,5.47,4.86,5.1,471800.0],["2024-10-16",5.11,5.27,4.9,5.01,273200.0],["2024-10-17",4.97,4.97,4.73,4.86,339800.0],["2024-10-18",4.87,5.1,4.86,5.02,197900.0],["2024-10-21",5.0,5.0,4.715,4.8,162300.0],["2024-10-22",4.81,4.86,4.6,4.71,326700.0],["2024-10-23",4.66,4.84,4.56,4.75,645200.0],["2024-10-24",4.78,4.82,4.65,4.65,156800.0],["2024-10-25",4.68,4.68,4.24,4.26,258700.0],["2024-10-28",4.33,4.45,4.11,4.11,211500.0],["2024-10-29",4.11,4.25,3.97,4.04,423600.0],["2024-10-30",4.04,4.12,3.9,3.92,179600.0],["2024-10-31",4.02,4.02,3.825,3.825,181500.0],["2024-11-01",3.88,3.98,3.775,3.82,241200.0],["2024-11-04",3.85,3.99,3.49,3.51,711200.0],["2024-11-05",3.49,3.83,3.41,3.62,411500.0],["2024-11-06",3.72,3.85,3.48,3.65,478200.0],["2024-11-07",3.63,3.785,3.49,3.52,368600.0],["2024-11-08",3.62,3.8,3.52,3.79,387900.0],["2024-11-11",3.82,4.34,3.82,4.06,307700.0],["2024-11-12",3.93,4.11,3.72,3.8,234700.0],["2024-11-13",4.04,4.04,3.52,3.53,211000.0],["2024-11-14",3.46,3.5,3.16,3.195,441800.0],["2024-11-15",3.23,3.355,3.0,3.01,429100.0],["2024-11-18",3.02,3.22,3.0,3.06,277900.0],["2024-11-19",3.03,3.335,3.03,3.25,303800.0],["2024-11-20",3.29,3.335,3.04,3.08,131000.0],["2024-11-21",3.09,3.12,2.9,3.0,164600.0],["2024-11-22",3.03,3.3,3.015,3.05,745300.0],["2024-11-25",3.06,3.25,3.044,3.08,213600.0],["2024-11-26",3.11,3.18,2.98,3.04,112700.0],["2024-11-27",3.08,3.23,3.02,3.22,135400.0],["2024-11-29",3.24,3.29,3.19,3.23,62900.0],["2024-12-02",3.27,3.3,3.21,3.26,124800.0],["2024-12-03",3.27,3.27,3.1,3.15,141100.0],["2024-12-04",3.15,3.19,3.07,3.09,105400.0],["2024-12-05",3.09,3.09,2.89,2.91,151800.0],["2024-12-06",2.92,3.03,2.92,3.02,116900.0],["2024-12-09",3.05,3.21,3.03,3.18,194300.0],["2024-12-10",3.19,3.19,3.03,3.08,149800.0],["2024-12-11",3.11,3.153,3.045,3.1,132100.0],["2024-12-12",3.08,3.1,2.78,2.82,160600.0],["2024-12-13",2.9,2.9,2.57,2.6,137300.0],["2024-12-16",2.63,2.638,2.4,2.42,196100.0],["2024-12-17",2.37,2.48,2.3,2.34,188200.0],["2024-12-18",2.32,2.34,2.015,2.025,380800.0],["2024-12-19",2.02,2.12,1.89,1.95,365100.0],["2024-12-20",1.93,2.065,1.86,1.95,1467200.0],["2024-12-23",1.95,2.06,1.86,1.92,801500.0],["2024-12-24",1.91,2.015,1.87,1.98,402500.0],["2024-12-26",1.96,2.36,1.96,2.27,851300.0],["2024-12-27",2.27,2.293,2.041,2.1,508500.0],["2024-12-30",2.06,2.06,1.85,1.85,370800.0],["2024-12-31",1.88,1.88,1.73,1.8,412200.0],["2025-01-02",1.8,2.25,1.8,2.07,630700.0],["2025-01-03",2.09,2.345,2.021,2.25,365400.0],["2025-01-06",2.24,2.355,2.18,2.3,308000.0],["2025-01-07",2.29,2.36,2.063,2.09,164800.0],["2025-01-08",2.08,2.08,1.87,1.87,129500.0],["2025-01-10",2.0,2.267,1.97,2.0,1706400.0],["2025-01-13",2.0,2.005,1.874,1.92,341900.0],["2025-01-14",1.99,1.99,1.79,1.87,3348300.0],["2025-01-15",1.99,2.035,1.88,2.0,500000.0],["2025-01-16",2.0,2.07,1.99,2.01,162000.0],["2025-01-17",2.02,2.05,1.91,1.95,141900.0],["2025-01-21",1.98,1.99,1.86,1.88,184800.0],["2025-01-22",1.9,1.9,1.78,1.87,260600.0],["2025-01-23",1.9,1.9,1.8,1.82,160600.0],["2025-01-24",1.9,1.9,1.75,1.81,546500.0],["2025-01-27",1.8,1.95,1.761,1.93,469100.0],["2025-01-28",1.9,1.95,1.79,1.91,502700.0],["2025-01-29",1.9,1.94,1.83,1.93,169000.0],["2025-01-30",1.95,1.98,1.91,1.93,92000.0],["2025-01-31",1.94,1.99,1.885,1.9,122300.0],["2025-02-03",1.85,2.05,1.84,1.99,169800.0],["2025-02-04",1.98,2.0,1.86,1.87,242800.0],["2025-02-05",1.89,1.945,1.845,1.9,147400.0],["2025-02-06",1.9,1.96,1.75,1.75,226500.0],["2025-02-07",1.75,1.83,1.645,1.68,418100.0],["2025-02-10",1.75,1.77,1.55,1.58,396100.0],["2025-02-11",1.6,1.62,1.53,1.55,338800.0],["2025-02-12",1.51,1.6,1.5,1.51,487000.0],["2025-02-13",1.51,1.65,1.51,1.59,748800.0],["2025-02-14",1.59,1.61,1.51,1.52,408100.0],["2025-02-18",1.51,1.59,1.51,1.53,297200.0],["2025-02-19",1.5,1.54,1.415,1.42,234100.0],["2025-02-20",1.42,1.5,1.405,1.44,154500.0],["2025-02-21",1.48,1.53,1.435,1.47,461300.0],["2025-02-24",1.55,1.59,1.415,1.42,342100.0],["2025-02-25",1.43,1.455,1.37,1.39,191800.0],["2025-02-26",1.39,1.528,1.3,1.48,2043400.0],["2025-02-27",1.47,1.51,1.385,1.39,145600.0],["2025-02-28",1.36,1.46,1.36,1.45,259800.0],["2025-03-03",1.45,1.49,1.3,1.35,269200.0],["2025-03-04",1.35,1.41,1.31,1.38,313600.0],["2025-03-05",1.43,1.43,1.32,1.41,180900.0],["2025-03-06",1.41,1.47,1.372,1.47,114100.0],["2025-03-07",1.392,1.514,1.392,1.47,132600.0],["2025-03-10",1.44,1.46,1.31,1.41,192700.0],["2025-03-11",1.41,1.41,1.275,1.3,470800.0],["2025-03-12",1.3,1.32,1.2,1.25,215600.0],["2025-03-13",1.25,1.41,1.25,1.33,360900.0],["2025-03-14",1.34,1.375,1.31,1.35,120400.0],["2025-03-17",1.35,1.4,1.27,1.4,134300.0],["2025-03-18",1.37,1.37,1.29,1.32,93900.0],["2025-03-19",1.29,1.365,1.222,1.35,97900.0],["2025-03-20",1.31,1.335,1.25,1.28,149000.0],["2025-03-21",1.25,1.31,1.22,1.3,213400.0],["2025-03-24",1.3,1.33,1.265,1.32,97400.0],["2025-03-25",1.33,1.359,1.23,1.3,104700.0],["2025-03-26",1.34,1.35,1.24,1.3,229000.0],["2025-03-27",1.3,1.315,1.25,1.27,70300.0],["2025-03-28",1.28,1.33,1.25,1.28,115300.0],["2025-03-31",1.25,1.29,1.22,1.22,83100.0],["2025-04-01",1.22,1.31,1.2,1.2,273400.0],["2025-04-02",1.2,1.25,1.18,1.21,118100.0],["2025-04-03",1.16,1.22,1.11,1.15,178600.0],["2025-04-04",1.12,1.2,1.09,1.17,565400.0],["2025-04-07",1.13,1.26,1.05,1.26,256400.0],["2025-04-08",1.28,1.28,1.095,1.13,117300.0],["2025-04-09",1.11,1.23,1.07,1.205,317600.0],["2025-04-10",1.18,1.19,1.095,1.16,157300.0],["2025-04-11",1.17,1.29,1.092,1.28,149300.0],["2025-04-14",1.3,1.32,1.21,1.31,110900.0],["2025-04-15",1.31,1.39,1.28,1.36,77700.0],["2025-04-16",1.36,1.37,1.215,1.26,99300.0],["2025-04-17",1.24,1.34,1.24,1.26,80100.0],["2025-04-21",1.25,1.32,1.225,1.23,61300.0],["2025-04-22",1.25,1.32,1.22,1.28,77500.0],["2025-04-23",1.35,1.388,1.29,1.34,107700.0],["2025-04-24",1.35,1.39,1.25,1.3,110100.0],["2025-04-25",1.3,1.37,1.23,1.27,241600.0],["2025-04-28",1.26,1.31,1.2,1.23,58000.0],["2025-04-29",1.235,1.28,1.21,1.26,57400.0],["2025-04-30",1.23,1.37,1.23,1.34,184900.0],["2025-05-01",1.32,1.32,1.249,1.26,77800.0],["2025-05-02",1.29,1.33,1.25,1.27,91300.0],["2025-05-05",1.27,1.325,1.25,1.25,124900.0],["2025-05-06",1.25,1.27,1.195,1.2,109600.0],["2025-05-07",1.19,1.21,1.17,1.21,588700.0],["2025-05-08",1.2,1.25,1.17,1.19,72300.0],["2025-05-09",1.19,1.24,1.155,1.19,100600.0],["2025-05-12",1.25,1.34,1.24,1.24,122800.0],["2025-05-13",1.27,1.323,1.22,1.27,71900.0],["2025-05-14",1.26,1.26,1.17,1.17,132400.0],["2025-05-15",1.17,1.225,1.13,1.2,107000.0],["2025-05-16",1.2,1.325,1.2,1.29,185100.0],["2025-05-19",1.27,1.31,1.26,1.27,88200.0],["2025-05-20",1.25,1.28,1.21,1.24,87900.0],["2025-05-21",1.26,1.32,1.2,1.21,126900.0],["2025-05-22",1.22,1.24,1.17,1.2,135100.0],["2025-05-23",1.2,1.23,1.17,1.18,178600.0],["2025-05-27",1.22,1.24,1.16,1.17,103200.0],["2025-05-28",1.16,1.27,1.16,1.25,256500.0],["2025-05-29",1.23,1.28,1.19,1.22,114900.0],["2025-05-30",1.2,1.23,1.17,1.18,109500.0],["2025-06-02",1.18,1.23,1.16,1.18,114000.0],["2025-06-03",1.18,1.3,1.18,1.29,179300.0],["2025-06-04",1.3,1.36,1.28,1.29,78500.0],["2025-06-05",1.3,1.3,1.22,1.24,71800.0],["2025-06-06",1.4,1.47,1.27,1.39,1008200.0],["2025-06-09",1.41,1.45,1.31,1.34,252900.0],["2025-06-10",1.3,1.4,1.3,1.37,160600.0],["2025-06-11",1.36,1.37,1.26,1.26,204200.0],["2025-06-12",1.26,1.3,1.211,1.28,135700.0],["2025-06-13",1.24,1.3,1.21,1.26,168400.0],["2025-06-16",1.29,1.31,1.21,1.27,162400.0],["2025-06-17",1.25,1.31,1.2,1.2,190200.0],["2025-06-18",1.23,1.29,1.16,1.23,283300.0],["2025-06-20",1.24,1.245,1.18,1.21,189500.0],["2025-06-23",1.22,1.25,1.17,1.2,252000.0],["2025-06-24",1.2,1.305,1.2,1.29,417600.0],["2025-06-25",1.28,1.34,1.23,1.3,220900.0],["2025-06-26",1.25,1.34,1.23,1.26,184600.0],["2025-06-27",1.26,1.29,1.18,1.18,3599700.0],["2025-06-30",1.2,1.25,1.2,1.24,186200.0],["2025-07-01",1.24,1.25,1.19,1.19,215400.0],["2025-07-02",1.19,1.28,1.19,1.26,182200.0],["2025-07-03",1.26,1.32,1.24,1.28,158800.0],["2025-07-07",1.31,1.345,1.225,1.26,160300.0],["2025-07-08",1.26,1.31,1.21,1.26,264200.0],["2025-07-09",1.25,1.37,1.25,1.35,594300.0],["2025-07-10",1.35,1.39,1.32,1.35,137400.0],["2025-07-11",1.34,1.39,1.32,1.37,246300.0],["2025-07-14",1.35,1.45,1.35,1.42,165400.0],["2025-07-15",1.38,1.42,1.35,1.37,82100.0],["2025-07-16",1.38,1.43,1.365,1.4,191000.0],["2025-07-17",1.41,1.51,1.401,1.46,238200.0],["2025-07-18",1.47,1.55,1.45,1.51,159200.0],["2025-07-21",1.52,1.53,1.405,1.41,221300.0],["2025-07-22",1.41,1.438,1.37,1.41,65000.0],["2025-07-23",1.42,1.48,1.383,1.48,59600.0],["2025-07-24",1.41,1.53,1.4,1.48,98000.0],["2025-07-25",1.48,1.51,1.431,1.45,116300.0],["2025-07-28",1.46,1.649,1.46,1.6,773700.0],["2025-07-29",1.6,1.64,1.501,1.51,249100.0],["2025-07-30",1.51,1.57,1.5,1.52,99200.0],["2025-07-31",1.51,1.52,1.39,1.4,163600.0],["2025-08-01",1.41,1.46,1.36,1.45,145700.0],["2025-08-04",1.7,1.78,1.66,1.7,4696000.0],["2025-08-05",1.75,1.85,1.68,1.74,1268600.0],["2025-08-06",1.77,1.77,1.63,1.75,689200.0],["2025-08-07",1.75,1.76,1.65,1.68,272200.0],["2025-08-08",1.72,1.749,1.66,1.7,260900.0],["2025-08-11",1.71,1.724,1.635,1.65,370700.0],["2025-08-12",1.62,1.68,1.55,1.61,482500.0],["2025-08-13",1.65,1.69,1.6,1.63,384800.0],["2025-08-14",1.62,1.72,1.61,1.72,404400.0],["2025-08-15",1.73,1.931,1.73,1.9,1152700.0],["2025-08-18",1.97,2.15,1.93,2.11,1659600.0],["2025-08-19",2.22,2.26,2.01,2.02,837400.0],["2025-08-20",2.03,2.287,1.98,2.25,878700.0],["2025-08-21",2.23,2.275,2.14,2.19,645800.0],["2025-08-22",2.21,2.42,2.17,2.38,803900.0],["2025-08-25",2.43,2.52,2.35,2.48,1049600.0],["2025-08-26",2.49,2.5,2.27,2.33,702100.0],["2025-08-27",2.41,2.41,2.2,2.285,620100.0],["2025-08-28",2.32,2.383,2.28,2.3,244100.0],["2025-08-29",2.38,2.38,2.22,2.23,288900.0],["2025-09-02",2.22,2.26,2.12,2.23,323200.0],["2025-09-03",2.22,2.49,2.2,2.44,640100.0],["2025-09-04",2.45,2.45,2.26,2.33,396100.0],["2025-09-05",2.38,2.43,2.35,2.39,646300.0],["2025-09-08",2.45,2.53,2.425,2.47,677100.0],["2025-09-09",2.47,2.55,2.36,2.38,253900.0],["2025-09-10",2.33,2.48,2.33,2.38,259300.0],["2025-09-11",2.38,2.42,2.37,2.4,230100.0],["2025-09-12",2.4,2.45,2.24,2.25,404800.0],["2025-09-15",2.25,2.294,2.03,2.04,665400.0],["2025-09-16",2.05,2.06,1.98,2.01,422900.0],["2025-09-17",2.02,2.185,2.02,2.12,567900.0],["2025-09-18",2.15,2.24,2.12,2.24,382400.0],["2025-09-19",2.32,2.44,2.25,2.31,834000.0],["2025-09-22",2.42,2.438,2.242,2.32,529100.0],["2025-09-23",2.35,2.36,2.23,2.25,283300.0],["2025-09-24",2.24,2.28,2.18,2.19,190800.0],["2025-09-25",2.16,2.18,2.06,2.1,337900.0],["2025-09-26",2.12,2.21,2.02,2.13,351300.0],["2025-09-29",2.14,2.213,1.97,1.99,433800.0],["2025-09-30",1.99,2.04,1.955,2.01,391200.0],["2025-10-01",1.98,2.03,1.94,1.97,346000.0],["2025-10-02",2.0,2.05,1.96,2.04,380300.0],["2025-10-03",2.04,2.12,1.95,1.98,1536800.0],["2025-10-06",2.0,2.059,1.8,1.81,706000.0],["2025-10-07",1.82,1.85,1.54,1.65,1613400.0],["2025-10-08",1.66,1.83,1.66,1.8,597100.0],["2025-10-09",1.73,1.95,1.73,1.89,788900.0],["2025-10-10",1.9,1.918,1.78,1.8,550700.0],["2025-10-13",1.94,2.01,1.82,2.0,600200.0],["2025-10-14",1.93,2.04,1.88,1.88,1598900.0],["2025-10-15",1.9,1.95,1.795,1.94,644000.0],["2025-10-16",2.06,2.3,1.91,1.95,4416000.0],["2025-10-17",1.92,1.999,1.82,1.93,659100.0],["2025-10-20",1.97,2.35,1.94,2.32,1614400.0],["2025-10-21",2.32,2.47,2.24,2.26,1262100.0],["2025-10-22",2.23,2.3,2.0,2.06,915300.0],["2025-10-23",2.05,2.159,1.98,1.99,338000.0],["2025-10-24",2.03,2.09,1.97,1.99,495600.0],["2025-10-27",1.99,2.15,1.99,2.1,530100.0],["2025-10-28",2.12,2.12,1.95,2.08,493500.0],["2025-10-29",2.05,2.18,2.0,2.08,841200.0],["2025-10-30",2.07,2.12,1.965,1.99,731100.0],["2025-10-31",2.0,2.07,1.96,2.05,383900.0],["2025-11-03",2.05,2.1,1.93,2.0,623900.0],["2025-11-04",1.94,1.97,1.85,1.88,488500.0],["2025-11-05",1.9,1.98,1.86,1.92,350700.0],["2025-11-06",1.87,1.975,1.86,1.95,468100.0],["2025-11-07",1.89,1.89,1.75,1.83,511500.0],["2025-11-10",1.89,1.92,1.79,1.8,315500.0],["2025-11-11",1.8,1.97,1.8,1.9,396100.0],["2025-11-12",1.93,1.97,1.9,1.92,197200.0],["2025-11-13",1.9,1.91,1.845,1.87,411200.0],["2025-11-14",1.85,1.94,1.85,1.9,389000.0],["2025-11-17",1.9,1.975,1.855,1.88,402500.0],["2025-11-18",1.88,1.98,1.86,1.91,406600.0],["2025-11-19",1.95,1.96,1.83,1.84,228200.0],["2025-11-20",1.86,1.87,1.695,1.73,532500.0],["2025-11-21",1.72,1.75,1.665,1.7,278500.0],["2025-11-24",1.71,1.8,1.69,1.76,296100.0],["2025-11-25",1.75,1.825,1.68,1.8,297300.0],["2025-11-26",1.8,1.86,1.735,1.84,397700.0],["2025-11-28",1.898,1.916,1.85,1.89,176100.0],["2025-12-01",1.87,1.89,1.76,1.79,304200.0],["2025-12-02",1.79,1.8,1.64,1.64,348900.0],["2025-12-03",1.64,1.75,1.635,1.74,320100.0],["2025-12-04",1.73,1.77,1.71,1.73,257600.0],["2025-12-05",1.72,1.74,1.69,1.72,190200.0],["2025-12-08",1.73,1.835,1.73,1.81,489600.0],["2025-12-09",1.81,1.94,1.797,1.9,577300.0],["2025-12-10",1.9,2.13,1.885,2.08,850500.0],["2025-12-11",2.07,2.31,2.07,2.3,1175000.0],["2025-12-12",2.31,3.25,2.3,3.0,8375800.0],["2025-12-15",3.14,4.82,3.08,3.81,22544800.0],["2025-12-16",3.605,4.64,3.56,4.62,5849100.0],["2025-12-17",4.52,4.52,3.79,4.25,3194400.0],["2025-12-18",4.33,4.6,4.04,4.38,1412600.0],["2025-12-19",4.36,4.63,4.125,4.28,1366400.0],["2025-12-22",4.33,4.93,4.26,4.9,1652200.0],["2025-12-23",5.0,5.048,4.465,4.6,1240200.0],["2025-12-24",4.59,4.96,4.5,4.85,323000.0],["2025-12-26",4.79,4.95,4.66,4.93,774600.0],["2025-12-29",4.87,4.905,4.34,4.44,619700.0],["2025-12-30",4.42,4.42,3.94,4.03,1104800.0],["2025-12-31",4.03,4.06,3.88,4.0,636000.0],["2026-01-02",4.1,4.105,3.594,3.75,1135900.0],["2026-01-05",3.76,3.81,3.46,3.54,714700.0],["2026-01-06",3.52,3.84,3.51,3.81,494900.0],["2026-01-07",3.84,4.25,3.83,4.2,634200.0],["2026-01-08",4.29,4.978,4.26,4.58,1400500.0],["2026-01-09",4.6,5.19,4.581,5.03,1446500.0],["2026-01-12",5.06,5.14,4.645,4.7,1239300.0],["2026-01-13",4.67,4.73,4.09,4.13,664900.0],["2026-01-14",4.18,4.24,3.925,3.96,555500.0],["2026-01-15",3.97,4.05,3.74,3.77,625000.0],["2026-01-16",3.87,4.27,3.86,4.22,693900.0],["2026-01-20",4.22,4.4,4.05,4.32,471900.0],["2026-01-21",4.34,4.39,4.145,4.29,427800.0],["2026-01-22",4.24,4.92,4.24,4.91,1364100.0],["2026-01-23",4.82,5.05,4.7,5.02,619000.0],["2026-01-26",4.97,5.01,4.53,4.77,774000.0],["2026-01-27",4.75,5.27,4.703,5.12,613200.0],["2026-01-28",5.2,5.3,4.65,5.16,631500.0],["2026-01-29",5.16,5.27,4.68,4.78,537900.0],["2026-01-30",4.73,4.91,4.41,4.47,469300.0],["2026-02-02",4.45,4.75,4.45,4.73,170200.0],["2026-02-03",4.72,5.17,4.72,5.15,307500.0],["2026-02-04",5.18,5.6,5.0,5.05,900400.0],["2026-02-05",4.88,5.114,4.625,4.65,362600.0],["2026-02-06",4.72,5.45,4.698,5.44,893500.0],["2026-02-09",5.5,5.81,5.235,5.77,702500.0],["2026-02-10",5.7,5.86,5.305,5.5,542800.0],["2026-02-11",5.5,5.59,5.08,5.56,339300.0],["2026-02-12",5.56,5.56,5.056,5.27,350800.0],["2026-02-13",5.63,6.22,5.56,5.67,1054600.0],["2026-02-17",5.64,5.78,5.16,5.61,610800.0],["2026-02-18",5.6,5.6,5.37,5.5,347800.0],["2026-02-19",5.47,5.69,5.31,5.64,336400.0],["2026-02-20",5.58,5.86,5.5,5.63,700900.0],["2026-02-23",5.62,5.94,5.575,5.83,416300.0],["2026-02-24",5.91,6.39,5.85,6.36,567600.0],["2026-02-25",6.39,7.09,6.25,7.09,1940100.0],["2026-02-26",7.135,7.4,6.802,7.38,933900.0],["2026-02-27",7.2,7.59,7.1,7.15,582000.0],["2026-03-02",6.84,7.2,6.74,7.07,696700.0],["2026-03-03",6.8,7.13,6.58,7.09,593000.0],["2026-03-04",7.18,7.5,6.92,7.28,526800.0],["2026-03-05",7.28,7.455,6.803,7.39,763000.0],["2026-03-06",7.36,7.36,6.95,7.18,491600.0],["2026-03-09",7.03,7.39,6.85,7.25,537300.0],["2026-03-10",7.48,8.04,7.24,7.33,705000.0],["2026-03-11",7.8,7.82,7.0,7.33,657600.0],["2026-03-12",7.2,7.351,6.882,7.26,401200.0],["2026-03-13",7.29,7.447,6.83,7.03,446000.0],["2026-03-16",7.07,7.379,6.95,7.13,383700.0],["2026-03-17",7.13,7.18,6.86,7.12,271700.0],["2026-03-18",7.18,7.36,6.95,7.12,484800.0],["2026-03-19",6.96,7.22,6.68,6.98,668900.0],["2026-03-20",6.92,7.105,6.0,6.11,565000.0],["2026-03-23",6.12,6.67,5.87,6.54,512600.0],["2026-03-24",6.77,7.1,6.37,6.68,516400.0],["2026-03-25",6.79,7.0,6.61,6.98,547800.0],["2026-03-26",6.96,7.2,6.86,7.11,413600.0],["2026-03-27",6.99,7.46,6.94,7.02,401600.0],["2026-03-30",6.93,7.08,6.475,6.54,307400.0],["2026-03-31",6.6,7.15,6.57,6.85,289500.0],["2026-04-01",6.83,7.29,6.79,6.95,768900.0],["2026-04-02",6.82,7.22,6.42,6.56,441100.0],["2026-04-06",6.58,7.045,6.52,6.74,320100.0],["2026-04-07",6.7,6.87,6.22,6.87,424600.0],["2026-04-08",7.1,7.29,6.84,7.1,363900.0],["2026-04-09",7.09,8.16,7.09,8.05,572400.0],["2026-04-10",8.1,8.52,8.06,8.41,828000.0],["2026-04-13",8.35,9.0,8.25,8.63,437100.0],["2026-04-14",8.73,9.25,8.67,8.85,433700.0],["2026-04-15",9.18,9.18,8.17,8.65,830200.0],["2026-04-16",8.66,8.95,8.35,8.82,378100.0],["2026-04-17",8.97,9.4,8.59,9.16,450900.0],["2026-04-20",9.19,9.32,8.85,8.97,598200.0],["2026-04-21",9.24,9.9,9.13,9.37,809800.0],["2026-04-22",9.46,10.0,9.11,9.3,1532400.0],["2026-04-23",9.29,9.442,8.71,9.02,487700.0],["2026-04-24",9.14,9.27,8.7,9.14,260900.0],["2026-04-27",9.13,9.93,9.13,9.5,433700.0],["2026-04-28",10.005,10.1,9.12,9.26,2689700.0],["2026-04-29",9.1,9.34,8.746,8.78,1225300.0],["2026-04-30",8.82,9.05,8.39,8.88,1011500.0],["2026-05-01",8.89,9.1,7.91,8.91,1791100.0],["2026-05-04",8.88,9.72,8.88,9.69,819800.0],["2026-05-05",9.93,11.49,9.93,11.45,1790200.0],["2026-05-06",11.48,12.35,11.313,12.22,1334200.0],["2026-05-07",12.48,12.48,11.66,11.91,930000.0],["2026-05-08",11.91,12.24,11.32,11.37,1139100.0],["2026-05-11",11.52,12.48,11.09,11.12,1248700.0],["2026-05-12",11.22,11.335,10.8,11.17,310800.0],["2026-05-13",11.17,11.5,10.865,11.41,375300.0],["2026-05-14",11.72,11.73,11.055,11.33,435800.0],["2026-05-15",11.04,11.17,10.624,10.8,655200.0],["2026-05-18",10.8,10.8,9.633,9.88,634700.0],["2026-05-19",9.71,9.93,9.25,9.65,516100.0],["2026-05-20",9.72,10.575,9.71,10.52,697400.0],["2026-05-21",10.39,11.04,10.39,10.91,604100.0],["2026-05-22",11.01,11.268,10.64,11.0,454100.0],["2026-05-26",11.19,11.57,11.135,11.39,676300.0],["2026-05-27",11.44,12.2,11.375,11.96,1029700.0],["2026-05-28",11.85,12.0,10.951,11.34,929100.0],["2026-05-29",11.24,11.56,10.86,10.96,605300.0],["2026-06-01",10.83,12.18,10.56,11.8,2481900.0],["2026-06-02",11.75,11.75,10.65,11.2,1424700.0],["2026-06-03",11.01,11.34,10.36,10.44,1299800.0],["2026-06-04",10.25,11.14,10.152,10.91,1210700.0],["2026-06-05",10.77,11.6,10.38,10.55,985600.0],["2026-06-08",11.05,11.945,10.73,10.77,2228400.0],["2026-06-09",10.78,11.48,10.37,11.135,3678400.0],["2026-06-10",11.06,11.66,10.639,10.8,587500.0],["2026-06-11",10.72,11.25,10.66,10.91,1112200.0],["2026-06-12",11.12,11.77,10.81,11.44,858900.0],["2026-06-15",11.66,11.87,11.27,11.49,1174900.0],["2026-06-16",11.51,11.795,10.71,10.71,864600.0],["2026-06-17",10.82,11.8,10.81,11.34,906900.0],["2026-06-18",11.66,12.181,11.09,11.45,1246900.0],["2026-06-22",11.52,12.48,11.51,12.18,1431100.0],["2026-06-23",11.95,12.579,11.88,12.3,1195000.0],["2026-06-24",12.48,12.81,12.0,12.75,1566900.0],["2026-06-25",12.75,13.46,12.6,12.66,1185600.0],["2026-06-26",12.51,13.16,12.42,13.08,6319900.0],["2026-06-29",13.08,13.585,12.92,13.36,1161500.0],["2026-06-30",13.54,13.69,12.79,13.04,1566500.0],["2026-07-01",12.89,13.59,12.34,13.29,1912300.0],["2026-07-02",13.095,13.49,12.43,12.9,1176700.0],["2026-07-06",13.6,14.415,13.13,13.27,2293150.168196],["2026-07-07",13.36,13.71,12.84,13.42,1452965.029679],["2026-07-08",13.11,13.775,13,13.57,1401841.785617],["2026-07-09",13.57,13.94,13.13,13.82,1293891.240353],["2026-07-10",13.88,14.27,13.36,14,1254206.887965],["2026-07-13",13.85,14.01,13.035,13.21,1236041.943296],["2026-07-14",13.28,13.68,13,13.24,813542.073654],["2026-07-15",13.14,13.99,12.75,13.87,974798.77691],["2026-07-16",13.57,13.84,12.01,12.58,1506786.150401],["2026-07-17",12.2,13.53,12.14,12.7,1374289.68879],["2026-07-20",12.7,13.1848,12.14,12.22,845913.108273],["2026-07-21",12.28,13.1999,12.28,13.1,1513593.401301],["2026-07-22",12.85,13.22,12.4,12.58,663171.259315],["2026-07-23",12.46,12.89,12.25,12.76,573537.865634],["2026-07-24",12.89,12.99,12.25,12.84,665913.00018],["2026-07-27",13.1,14.415,12.37,12.79,1209253.53091],["2026-07-28",12.79,12.92,11.75,12.29,936042.858789],["2026-07-29",12.42,12.58,11.9,12.11,895257.479889],["2026-07-30",12.39,12.79,12.04,12.08,1799253.814194],["2026-07-31",12.2,12.245,11.45,11.9,631655.497413],["2026-08-03",11.985,11.985,11.36,11.81,847457.095717],["2026-08-04",12.1,12.76,12.07,12.56,1031587.117661],["2026-08-05",12.56,12.76,12.145,12.47,1103824.90852],["2026-08-06",12.44,14,12.44,14,1425504.827886],["2026-08-07",14.26,14.53,13.61,14,910257.460105],["2026-08-10",13.8,13.86,13.2,13.605,242840.810662],["2026-08-11",13.67,13.98,13.23,13.85,707184.532756],["2026-08-12",13.97,14.55,13.61,14.39,1318254.208441],["2026-08-13",14.58,15.21,14.505,14.73,1580436.155334]]}