{"t":"GBTG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-08-18",7.31,7.37,7.215,7.25,21800.0],["2022-08-19",7.16,7.43,7.16,7.2,66600.0],["2022-08-22",7.1,7.49,6.95,7.12,113500.0],["2022-08-23",7.22,7.56,7.13,7.44,100200.0],["2022-08-24",7.55,7.89,7.27,7.67,79400.0],["2022-08-25",7.64,7.719,7.11,7.31,41500.0],["2022-08-26",7.26,7.41,7.25,7.27,46900.0],["2022-08-29",7.18,7.6,7.09,7.35,34200.0],["2022-08-30",7.28,7.99,7.28,7.36,84200.0],["2022-08-31",7.35,7.701,7.2,7.37,52000.0],["2022-09-01",7.49,7.98,7.317,7.86,50300.0],["2022-09-02",7.83,7.83,7.56,7.6,53400.0],["2022-09-06",7.79,7.85,7.24,7.82,58600.0],["2022-09-07",7.77,8.0,7.74,7.94,34700.0],["2022-09-08",7.81,8.4,7.81,8.21,81700.0],["2022-09-09",8.0,8.21,7.13,7.53,339200.0],["2022-09-12",7.58,7.69,7.21,7.24,80500.0],["2022-09-13",7.07,7.285,7.01,7.12,67100.0],["2022-09-14",7.01,7.165,6.89,7.1,90500.0],["2022-09-15",7.06,7.102,6.66,6.75,78900.0],["2022-09-16",6.61,6.66,6.25,6.58,577800.0],["2022-09-19",6.51,6.62,6.37,6.49,108900.0],["2022-09-20",6.46,6.74,6.39,6.58,68700.0],["2022-09-21",6.59,6.625,6.14,6.23,89800.0],["2022-09-22",6.28,6.28,5.8,6.08,99400.0],["2022-09-23",5.99,6.03,5.56,5.9,125600.0],["2022-09-26",5.89,5.99,5.42,5.75,79700.0],["2022-09-27",5.79,5.92,5.38,5.48,120500.0],["2022-09-28",5.49,6.08,5.49,5.83,119500.0],["2022-09-29",5.85,5.85,5.44,5.57,281200.0],["2022-09-30",5.74,5.98,5.6,5.66,150200.0],["2022-10-03",5.92,5.92,5.203,5.28,198100.0],["2022-10-04",5.44,5.65,5.32,5.35,331600.0],["2022-10-05",5.3,5.53,5.09,5.39,128500.0],["2022-10-06",5.4,5.54,5.28,5.45,161500.0],["2022-10-07",5.4,5.65,5.39,5.6,89800.0],["2022-10-10",5.7,5.79,5.5,5.53,84600.0],["2022-10-11",5.42,5.53,5.025,5.35,101500.0],["2022-10-12",5.37,5.5,5.27,5.43,61200.0],["2022-10-13",5.26,5.65,5.18,5.52,554200.0],["2022-10-14",5.65,5.75,5.34,5.49,100200.0],["2022-10-17",5.61,5.74,5.44,5.72,119800.0],["2022-10-18",5.87,5.87,5.34,5.6,343200.0],["2022-10-19",5.55,5.65,5.38,5.43,193000.0],["2022-10-20",5.44,5.835,5.34,5.64,292200.0],["2022-10-21",5.71,5.865,5.6,5.79,76200.0],["2022-10-24",5.78,5.87,5.67,5.83,47600.0],["2022-10-25",5.74,5.86,5.65,5.81,96200.0],["2022-10-26",5.85,5.895,5.55,5.71,70400.0],["2022-10-27",5.75,5.85,5.53,5.7,85100.0],["2022-10-28",5.7,5.7,5.545,5.7,75900.0],["2022-10-31",5.68,5.81,5.48,5.54,143600.0],["2022-11-01",5.59,5.81,5.59,5.61,208100.0],["2022-11-02",5.63,5.63,5.465,5.48,43600.0],["2022-11-03",5.5,5.75,5.435,5.67,42800.0],["2022-11-04",5.73,5.85,5.56,5.66,96000.0],["2022-11-07",5.68,5.74,5.42,5.48,43800.0],["2022-11-08",5.56,5.63,5.42,5.6,147600.0],["2022-11-09",5.57,5.64,5.35,5.37,52000.0],["2022-11-10",5.4,5.58,5.24,5.36,226300.0],["2022-11-11",5.4,5.4,4.59,4.96,380800.0],["2022-11-14",5.05,5.05,4.76,4.82,145400.0],["2022-11-15",4.89,4.893,4.49,4.62,232200.0],["2022-11-16",4.68,4.68,4.34,4.44,90400.0],["2022-11-17",4.45,4.45,4.26,4.4,62100.0],["2022-11-18",4.45,4.62,4.33,4.58,164900.0],["2022-11-21",4.6,4.76,4.6,4.7,161100.0],["2022-11-22",4.72,4.8,4.62,4.71,154700.0],["2022-11-23",4.69,5.31,4.69,4.97,181100.0],["2022-11-25",4.85,5.0,4.85,4.94,35100.0],["2022-11-28",4.95,4.95,4.84,4.88,94200.0],["2022-11-29",4.87,5.035,4.85,4.95,75900.0],["2022-11-30",4.84,5.21,4.84,4.97,146400.0],["2022-12-01",5.0,5.15,4.95,5.15,97400.0],["2022-12-02",5.15,5.31,5.04,5.28,186700.0],["2022-12-05",5.47,5.65,5.31,5.55,207500.0],["2022-12-06",5.52,5.56,5.34,5.43,149700.0],["2022-12-07",5.6,5.65,5.23,5.45,207900.0],["2022-12-08",5.46,5.649,5.254,5.36,176100.0],["2022-12-09",5.33,5.405,5.19,5.36,105300.0],["2022-12-12",5.39,5.43,5.195,5.29,66000.0],["2022-12-13",5.36,5.46,5.32,5.33,136900.0],["2022-12-14",5.16,5.56,5.16,5.5,512300.0],["2022-12-15",5.32,5.92,5.32,5.92,560300.0],["2022-12-16",5.96,6.29,5.75,6.28,1136000.0],["2022-12-19",6.35,6.355,6.07,6.2,488700.0],["2022-12-20",6.12,6.27,6.1,6.2,421900.0],["2022-12-21",6.19,6.3,6.12,6.3,126700.0],["2022-12-22",6.63,6.63,6.2,6.2,204800.0],["2022-12-23",6.19,6.45,6.123,6.45,134200.0],["2022-12-27",6.43,6.53,6.34,6.51,89300.0],["2022-12-28",6.53,6.655,6.344,6.53,101400.0],["2022-12-29",6.54,6.69,6.52,6.64,225500.0],["2022-12-30",6.7,6.77,6.54,6.75,88100.0],["2023-01-03",6.66,6.95,6.66,6.92,167300.0],["2023-01-04",6.82,7.24,6.82,7.13,175200.0],["2023-01-05",7.15,7.21,6.95,7.16,104000.0],["2023-01-06",7.14,7.215,6.9,7.07,67800.0],["2023-01-09",7.04,7.05,6.43,6.67,133800.0],["2023-01-10",6.75,6.75,6.2,6.33,139700.0],["2023-01-11",6.18,6.29,5.87,6.21,137700.0],["2023-01-12",6.33,6.38,6.085,6.29,69600.0],["2023-01-13",6.17,6.65,6.17,6.56,47900.0],["2023-01-17",6.54,6.58,6.28,6.41,56900.0],["2023-01-18",6.42,6.71,6.355,6.66,100200.0],["2023-01-19",6.776,6.8,6.499,6.6,50100.0],["2023-01-20",6.61,6.83,6.39,6.74,83200.0],["2023-01-23",6.78,7.25,6.67,6.89,189900.0],["2023-01-24",6.925,7.2,6.84,7.12,47300.0],["2023-01-25",7.15,7.24,7.08,7.18,55800.0],["2023-01-26",7.19,7.19,6.924,7.11,39900.0],["2023-01-27",7.13,7.235,6.89,7.18,62700.0],["2023-01-30",7.17,7.2,7.05,7.05,22900.0],["2023-01-31",7.07,7.2,6.81,7.07,64300.0],["2023-02-01",7.06,7.45,6.997,7.4,52800.0],["2023-02-02",7.39,7.4,7.21,7.34,43800.0],["2023-02-03",7.37,7.4,7.21,7.25,47400.0],["2023-02-06",7.28,7.47,7.01,7.24,150200.0],["2023-02-07",7.26,7.38,7.176,7.36,40100.0],["2023-02-08",7.37,7.49,7.25,7.41,50600.0],["2023-02-09",7.45,7.49,7.34,7.36,18600.0],["2023-02-10",7.43,7.49,7.29,7.38,43300.0],["2023-02-13",7.43,7.47,7.14,7.3,39500.0],["2023-02-14",7.27,7.31,7.09,7.24,55800.0],["2023-02-15",7.03,7.38,7.008,7.36,315200.0],["2023-02-16",7.38,7.39,7.11,7.2,59400.0],["2023-02-17",7.17,7.2,6.8,7.08,198300.0],["2023-02-21",7.06,7.09,6.87,6.97,109100.0],["2023-02-22",6.96,7.165,6.836,7.03,32600.0],["2023-02-23",7.0,7.14,6.937,7.06,14700.0],["2023-02-24",6.94,7.12,6.94,7.05,16800.0],["2023-02-27",7.11,7.2,6.96,7.12,81100.0],["2023-02-28",7.12,7.3,7.06,7.19,46700.0],["2023-03-01",7.23,7.4,7.13,7.29,376400.0],["2023-03-02",7.32,7.75,7.22,7.55,61400.0],["2023-03-03",7.33,7.59,7.14,7.3,116900.0],["2023-03-06",7.14,7.42,6.879,7.32,93700.0],["2023-03-07",7.32,7.39,7.01,7.12,106700.0],["2023-03-08",7.02,7.13,6.811,7.0,109700.0],["2023-03-09",7.49,7.49,6.68,6.83,125300.0],["2023-03-10",6.71,6.82,6.185,6.38,328500.0],["2023-03-13",6.29,6.343,5.99,6.19,153500.0],["2023-03-14",6.2,6.27,6.07,6.14,117600.0],["2023-03-15",6.04,6.1,5.84,6.02,91700.0],["2023-03-16",5.98,6.11,5.9,6.0,79100.0],["2023-03-17",5.82,5.98,5.67,5.78,280500.0],["2023-03-20",5.78,6.23,5.69,6.12,105100.0],["2023-03-21",6.18,6.66,6.12,6.59,116600.0],["2023-03-22",6.59,6.835,6.5,6.77,63300.0],["2023-03-23",6.8,6.87,6.525,6.58,53500.0],["2023-03-24",6.54,6.54,6.23,6.23,50000.0],["2023-03-27",6.24,6.24,6.05,6.14,21600.0],["2023-03-28",6.08,6.44,6.06,6.28,44500.0],["2023-03-29",6.32,6.73,6.23,6.61,85900.0],["2023-03-30",6.65,6.77,6.3,6.47,56400.0],["2023-03-31",6.51,6.68,6.27,6.63,91300.0],["2023-04-03",6.71,6.71,6.577,6.65,49500.0],["2023-04-04",6.69,6.837,6.61,6.68,70900.0],["2023-04-05",6.65,6.72,6.51,6.59,36400.0],["2023-04-06",6.62,6.78,6.39,6.7,47100.0],["2023-04-10",6.7,6.87,6.68,6.74,51600.0],["2023-04-11",6.68,6.84,6.48,6.68,38300.0],["2023-04-12",6.72,6.72,6.5,6.52,16500.0],["2023-04-13",6.58,6.71,6.48,6.58,27200.0],["2023-04-14",6.66,6.68,6.55,6.68,38500.0],["2023-04-17",6.69,6.745,6.58,6.63,19900.0],["2023-04-18",6.63,6.69,6.44,6.54,36500.0],["2023-04-19",6.51,6.58,6.24,6.33,49500.0],["2023-04-20",6.42,6.57,6.335,6.41,25600.0],["2023-04-21",6.45,6.65,6.21,6.63,41000.0],["2023-04-24",6.58,6.72,6.37,6.58,40700.0],["2023-04-25",6.58,6.59,6.0,6.0,87800.0],["2023-04-26",5.91,6.22,5.85,6.06,38400.0],["2023-04-27",6.06,6.235,5.97,6.12,53700.0],["2023-04-28",6.16,6.17,6.0,6.15,35200.0],["2023-05-01",6.14,6.15,5.6,5.6,45600.0],["2023-05-02",5.62,6.01,5.59,5.98,132800.0],["2023-05-03",5.98,6.07,5.75,5.79,41400.0],["2023-05-04",5.77,5.96,5.66,5.91,38100.0],["2023-05-05",5.92,5.988,5.65,5.75,66700.0],["2023-05-08",5.82,5.82,5.42,5.64,100000.0],["2023-05-09",5.73,6.18,5.73,6.15,55500.0],["2023-05-10",6.18,6.205,5.88,6.13,55000.0],["2023-05-11",6.08,6.18,5.94,6.1,52300.0],["2023-05-12",6.15,6.2,5.97,6.13,47100.0],["2023-05-15",6.25,6.275,6.05,6.1,35900.0],["2023-05-16",6.03,6.28,6.01,6.25,39300.0],["2023-05-17",6.29,6.34,6.11,6.33,47400.0],["2023-05-18",6.3,6.54,6.01,6.27,41300.0],["2023-05-19",6.27,6.37,6.08,6.1,31200.0],["2023-05-22",6.18,7.01,6.18,6.99,168900.0],["2023-05-23",6.78,7.13,6.74,6.79,99800.0],["2023-05-24",6.7,7.04,6.7,6.99,67600.0],["2023-05-25",6.9,7.11,6.72,7.05,66900.0],["2023-05-26",6.92,7.29,6.92,7.27,71700.0],["2023-05-30",7.13,7.39,6.93,6.97,72600.0],["2023-05-31",6.87,7.25,6.831,7.17,93500.0],["2023-06-01",7.11,7.5,7.09,7.46,240500.0],["2023-06-02",7.48,7.78,7.3,7.68,199600.0],["2023-06-05",7.63,7.97,7.48,7.96,190200.0],["2023-06-06",7.88,7.9,7.612,7.84,165900.0],["2023-06-07",7.85,7.94,7.57,7.68,105700.0],["2023-06-08",7.6,7.96,7.415,7.87,138200.0],["2023-06-09",7.83,7.94,7.67,7.94,264700.0],["2023-06-12",7.85,8.0,7.76,7.96,209700.0],["2023-06-13",7.88,7.97,7.51,7.63,203600.0],["2023-06-14",7.59,7.815,7.36,7.4,283800.0],["2023-06-15",7.26,7.54,7.17,7.25,326000.0],["2023-06-16",7.23,7.54,6.97,7.02,330100.0],["2023-06-20",7.23,7.7,7.085,7.59,312300.0],["2023-06-21",7.58,7.89,7.49,7.73,271600.0],["2023-06-22",7.7,7.95,7.62,7.91,194600.0],["2023-06-23",7.85,8.04,7.67,7.87,4359400.0],["2023-06-26",7.83,8.05,7.37,7.57,249300.0],["2023-06-27",7.6,7.68,7.3,7.33,148900.0],["2023-06-28",7.33,7.51,7.21,7.5,135700.0],["2023-06-29",7.53,7.53,7.215,7.33,98900.0],["2023-06-30",7.39,7.39,7.12,7.23,153600.0],["2023-07-03",7.2,7.23,7.01,7.13,72700.0],["2023-07-05",7.03,7.28,7.0,7.16,167300.0],["2023-07-06",7.11,7.2,7.05,7.11,151300.0],["2023-07-07",7.13,7.27,7.07,7.22,118000.0],["2023-07-10",7.25,7.46,6.99,7.11,205300.0],["2023-07-11",7.12,7.22,7.08,7.13,82200.0],["2023-07-12",7.2,7.27,7.03,7.06,84100.0],["2023-07-13",7.06,7.19,6.95,7.05,110800.0],["2023-07-14",7.0,7.15,7.0,7.14,98900.0],["2023-07-17",7.14,7.313,7.14,7.3,124300.0],["2023-07-18",7.29,7.39,7.19,7.3,168400.0],["2023-07-19",7.29,7.368,7.04,7.07,93000.0],["2023-07-20",7.06,7.2,6.975,7.14,157700.0],["2023-07-21",7.19,7.47,7.08,7.11,147200.0],["2023-07-24",7.05,7.21,6.99,7.12,98100.0],["2023-07-25",7.09,7.23,6.86,6.9,160100.0],["2023-07-26",6.88,7.05,6.7,6.7,146100.0],["2023-07-27",6.7,7.01,6.63,6.76,216800.0],["2023-07-28",6.8,6.96,6.64,6.71,166200.0],["2023-07-31",6.75,7.25,6.75,7.04,156600.0],["2023-08-01",7.0,7.16,6.84,6.94,122500.0],["2023-08-02",6.87,7.07,6.59,6.6,158900.0],["2023-08-03",6.59,6.73,6.4,6.43,113700.0],["2023-08-04",6.47,6.87,6.4,6.57,190700.0],["2023-08-07",6.56,6.989,6.56,6.79,165900.0],["2023-08-08",6.75,6.83,6.47,6.72,119100.0],["2023-08-09",6.72,6.76,6.34,6.37,207700.0],["2023-08-10",6.68,6.97,6.5,6.85,609600.0],["2023-08-11",6.89,7.13,6.74,7.05,359400.0],["2023-08-14",7.03,7.07,6.85,6.88,225700.0],["2023-08-15",6.87,6.94,6.67,6.77,108100.0],["2023-08-16",6.6,6.79,6.53,6.55,134100.0],["2023-08-17",6.51,6.55,6.22,6.26,132700.0],["2023-08-18",6.14,6.31,6.14,6.23,130400.0],["2023-08-21",6.2,6.44,6.2,6.41,166400.0],["2023-08-22",6.41,6.52,6.39,6.51,104600.0],["2023-08-23",6.5,6.74,6.495,6.73,135200.0],["2023-08-24",6.67,6.78,6.47,6.51,96900.0],["2023-08-25",6.51,6.64,6.47,6.55,123700.0],["2023-08-28",6.55,6.69,6.5,6.51,102200.0],["2023-08-29",6.49,6.77,6.37,6.67,169700.0],["2023-08-30",6.64,7.1,6.64,6.97,342800.0],["2023-08-31",6.91,6.91,6.61,6.75,229800.0],["2023-09-01",6.75,6.83,6.525,6.65,120900.0],["2023-09-05",6.58,6.61,6.03,6.05,363500.0],["2023-09-06",6.01,6.05,5.84,5.96,259500.0],["2023-09-07",5.93,5.93,5.54,5.63,367600.0],["2023-09-08",5.64,5.72,5.385,5.52,271600.0],["2023-09-11",5.52,5.6,5.365,5.51,289700.0],["2023-09-12",5.5,5.64,5.38,5.47,230000.0],["2023-09-13",5.46,5.53,5.08,5.08,745000.0],["2023-09-14",5.11,5.395,5.035,5.32,703400.0],["2023-09-15",5.34,5.86,5.31,5.79,2582500.0],["2023-09-18",5.79,5.89,5.65,5.76,678800.0],["2023-09-19",5.75,5.77,5.65,5.73,543100.0],["2023-09-20",5.77,5.782,5.5,5.5,203200.0],["2023-09-21",5.42,5.53,5.33,5.4,146200.0],["2023-09-22",5.45,5.48,5.36,5.47,189600.0],["2023-09-25",5.43,5.48,5.3,5.35,99600.0],["2023-09-26",5.3,5.42,5.29,5.3,127800.0],["2023-09-27",5.32,5.51,5.27,5.5,413100.0],["2023-09-28",5.46,5.64,5.43,5.48,193100.0],["2023-09-29",5.54,5.56,5.39,5.5,190800.0],["2023-10-02",5.48,5.59,5.46,5.54,109700.0],["2023-10-03",5.5,5.515,5.39,5.5,123200.0],["2023-10-04",5.5,5.55,5.37,5.48,111800.0],["2023-10-05",5.5,5.545,5.3,5.35,185500.0],["2023-10-06",5.3,5.52,5.21,5.46,83200.0],["2023-10-09",5.48,5.48,5.25,5.35,159200.0],["2023-10-10",5.34,5.48,5.34,5.42,170300.0],["2023-10-11",5.42,5.43,5.275,5.28,107700.0],["2023-10-12",5.28,5.411,5.28,5.4,140900.0],["2023-10-13",5.36,5.38,5.26,5.34,93800.0],["2023-10-16",5.35,5.425,5.27,5.31,114800.0],["2023-10-17",5.3,5.53,5.3,5.51,187900.0],["2023-10-18",5.46,5.58,5.375,5.46,359600.0],["2023-10-19",5.43,5.47,5.3,5.31,171700.0],["2023-10-20",5.32,5.45,5.27,5.39,239600.0],["2023-10-23",5.38,5.38,5.12,5.12,95000.0],["2023-10-24",5.18,5.21,5.07,5.14,106600.0],["2023-10-25",5.1,5.2,5.01,5.1,123500.0],["2023-10-26",5.12,5.16,4.97,4.97,77700.0],["2023-10-27",4.98,5.04,4.86,4.9,135300.0],["2023-10-30",4.93,5.06,4.85,5.02,132300.0],["2023-10-31",5.03,5.045,4.885,4.93,93700.0],["2023-11-01",4.93,4.95,4.76,4.88,104000.0],["2023-11-02",4.95,5.18,4.93,5.14,234800.0],["2023-11-03",5.23,5.45,5.17,5.44,113500.0],["2023-11-06",5.41,5.52,5.29,5.42,175500.0],["2023-11-07",5.63,5.63,5.13,5.55,160700.0],["2023-11-08",5.57,5.63,5.42,5.46,125600.0],["2023-11-09",5.47,5.47,5.2,5.22,124900.0],["2023-11-10",5.2,5.4,5.2,5.31,110700.0],["2023-11-13",5.24,5.37,5.17,5.19,103400.0],["2023-11-14",5.37,5.83,5.37,5.78,176900.0],["2023-11-15",5.78,5.9,5.6,5.62,223100.0],["2023-11-16",5.59,5.73,5.51,5.63,123700.0],["2023-11-17",5.67,5.78,5.56,5.67,136300.0],["2023-11-20",5.62,5.96,5.61,5.95,138000.0],["2023-11-21",5.84,6.09,5.84,6.08,122800.0],["2023-11-22",6.06,6.16,5.96,6.07,94900.0],["2023-11-24",6.01,6.13,5.84,6.05,48300.0],["2023-11-27",6.04,6.17,6.008,6.13,82000.0],["2023-11-28",6.08,6.24,6.07,6.09,79800.0],["2023-11-29",6.13,6.41,6.12,6.26,138100.0],["2023-11-30",6.29,6.34,6.2,6.22,90700.0],["2023-12-01",6.18,6.38,6.13,6.35,179600.0],["2023-12-04",6.33,6.39,6.16,6.21,81800.0],["2023-12-05",6.18,6.19,5.99,6.0,129700.0],["2023-12-06",6.05,6.13,5.981,6.1,103000.0],["2023-12-07",6.12,6.12,5.96,6.0,150400.0],["2023-12-08",6.0,6.1,5.97,6.06,92400.0],["2023-12-11",6.04,6.06,5.9,5.93,79200.0],["2023-12-12",5.91,6.02,5.72,5.92,130600.0],["2023-12-13",5.9,6.09,5.81,6.0,216100.0],["2023-12-14",6.05,6.205,5.88,6.17,282000.0],["2023-12-15",6.5,6.53,6.08,6.1,430600.0],["2023-12-18",6.08,6.26,6.08,6.15,279700.0],["2023-12-19",6.15,6.31,6.07,6.15,280900.0],["2023-12-20",6.0,6.3,6.0,6.09,214700.0],["2023-12-21",6.1,6.2,6.07,6.15,204000.0],["2023-12-22",6.14,6.26,6.125,6.19,187100.0],["2023-12-26",6.2,6.505,6.2,6.48,166100.0],["2023-12-27",6.52,6.69,6.5,6.67,194700.0],["2023-12-28",6.65,6.72,6.43,6.5,118900.0],["2023-12-29",6.49,6.545,6.43,6.45,112700.0],["2024-01-02",6.37,6.42,6.235,6.32,128900.0],["2024-01-03",6.27,6.31,6.15,6.15,127500.0],["2024-01-04",6.11,6.24,6.1,6.2,90300.0],["2024-01-05",6.11,6.32,6.02,6.1,174200.0],["2024-01-08",6.09,6.2,6.02,6.15,112700.0],["2024-01-09",6.06,6.11,5.96,6.0,106700.0],["2024-01-10",5.97,6.03,5.92,6.01,111400.0],["2024-01-11",5.98,5.98,5.856,5.97,75700.0],["2024-01-12",6.03,6.03,5.83,5.88,117500.0],["2024-01-16",5.83,5.89,5.62,5.76,79600.0],["2024-01-17",5.64,5.8,5.64,5.72,79900.0],["2024-01-18",5.75,5.82,5.625,5.65,117500.0],["2024-01-19",5.67,5.68,5.45,5.58,117400.0],["2024-01-22",5.56,5.8,5.56,5.72,210400.0],["2024-01-23",5.79,5.98,5.742,5.9,109100.0],["2024-01-24",5.94,5.98,5.75,5.75,61500.0],["2024-01-25",5.87,5.87,5.73,5.75,113300.0],["2024-01-26",5.82,5.905,5.74,5.75,68300.0],["2024-01-29",5.75,6.07,5.7,6.05,113500.0],["2024-01-30",6.04,6.065,5.94,5.97,65900.0],["2024-01-31",5.96,5.97,5.75,5.79,79500.0],["2024-02-01",5.83,6.0,5.81,6.0,54100.0],["2024-02-02",5.89,5.94,5.85,5.9,37000.0],["2024-02-05",5.81,5.81,5.72,5.76,60000.0],["2024-02-06",5.75,5.96,5.75,5.81,96100.0],["2024-02-07",5.82,5.82,5.63,5.71,52300.0],["2024-02-08",5.69,6.02,5.69,5.98,62300.0],["2024-02-09",5.96,6.04,5.82,5.99,70300.0],["2024-02-12",5.99,6.075,5.93,5.97,152100.0],["2024-02-13",5.74,6.06,5.74,5.99,283300.0],["2024-02-14",6.04,6.19,5.885,6.05,297100.0],["2024-02-15",6.07,6.08,5.89,6.0,214500.0],["2024-02-16",5.86,6.03,5.86,5.96,125600.0],["2024-02-20",5.9,5.9,5.715,5.75,113400.0],["2024-02-21",5.73,5.9,5.73,5.85,66100.0],["2024-02-22",5.85,5.91,5.75,5.9,127100.0],["2024-02-23",5.88,6.031,5.861,5.98,57200.0],["2024-02-26",6.0,6.075,5.92,5.99,130000.0],["2024-02-27",5.99,6.068,5.92,6.01,318900.0],["2024-02-28",5.97,6.07,5.97,5.99,49200.0],["2024-02-29",6.0,6.03,5.93,6.0,97000.0],["2024-03-01",6.0,6.02,5.93,5.98,181700.0],["2024-03-04",5.97,6.0,5.62,5.67,223600.0],["2024-03-05",4.98,6.0,4.49,5.64,403400.0],["2024-03-06",5.43,5.68,5.002,5.51,216400.0],["2024-03-07",5.44,5.7,5.28,5.62,201200.0],["2024-03-08",5.58,5.67,5.54,5.58,161400.0],["2024-03-11",5.52,5.59,5.47,5.51,77000.0],["2024-03-12",5.48,5.63,5.4,5.5,93900.0],["2024-03-13",5.46,5.56,5.46,5.51,78000.0],["2024-03-14",5.48,5.58,5.43,5.53,124300.0],["2024-03-15",5.5,5.72,5.45,5.62,451300.0],["2024-03-18",5.57,5.65,5.52,5.61,121600.0],["2024-03-19",5.57,5.85,5.57,5.65,106500.0],["2024-03-20",5.59,5.81,5.53,5.75,83300.0],["2024-03-21",5.77,5.86,5.68,5.75,87600.0],["2024-03-22",5.75,5.8,5.62,5.63,66600.0],["2024-03-25",5.66,6.0,5.66,5.97,138800.0],["2024-03-26",6.19,6.35,6.02,6.11,978900.0],["2024-03-27",6.11,6.18,5.869,6.0,630600.0],["2024-03-28",6.0,6.05,5.85,6.01,206900.0],["2024-04-01",5.97,6.01,5.894,6.0,150600.0],["2024-04-02",5.92,6.02,5.84,6.01,133500.0],["2024-04-03",5.98,6.05,5.97,6.0,118900.0],["2024-04-04",6.05,6.06,5.91,5.97,172400.0],["2024-04-05",5.97,6.02,5.92,6.0,141200.0],["2024-04-08",6.02,6.07,5.95,6.0,84800.0],["2024-04-09",6.0,6.06,5.96,6.03,109900.0],["2024-04-10",5.96,6.05,5.82,5.91,170800.0],["2024-04-11",5.91,6.02,5.82,5.97,132600.0],["2024-04-12",5.92,5.96,5.8,5.83,59400.0],["2024-04-15",5.84,5.91,5.785,5.91,119700.0],["2024-04-16",5.85,5.955,5.76,5.88,141600.0],["2024-04-17",5.9,5.99,5.86,5.97,161000.0],["2024-04-18",5.97,6.01,5.84,5.91,194100.0],["2024-04-19",5.88,6.01,5.87,6.0,180700.0],["2024-04-22",6.0,6.028,5.94,6.0,139300.0],["2024-04-23",5.99,6.04,5.96,6.0,125200.0],["2024-04-24",5.98,6.045,5.96,6.0,120000.0],["2024-04-25",5.95,6.0,5.87,5.99,145900.0],["2024-04-26",5.99,6.15,5.98,6.0,528600.0],["2024-04-29",6.02,6.12,5.96,6.02,734500.0],["2024-04-30",5.98,6.058,5.945,6.05,429200.0],["2024-05-01",6.05,6.15,5.96,6.05,940500.0],["2024-05-02",6.13,6.21,6.04,6.16,484600.0],["2024-05-03",6.26,6.31,6.14,6.17,346100.0],["2024-05-06",6.2,6.25,6.13,6.23,689000.0],["2024-05-07",6.08,6.18,5.74,5.96,707300.0],["2024-05-08",5.9,6.01,5.87,5.93,450200.0],["2024-05-09",5.9,6.06,5.3,6.0,408700.0],["2024-05-10",5.99,6.05,5.945,5.98,237500.0],["2024-05-13",6.01,6.03,5.86,5.87,210300.0],["2024-05-14",5.91,6.07,5.88,6.01,322300.0],["2024-05-15",6.04,6.12,6.0,6.09,414100.0],["2024-05-16",6.08,6.17,6.03,6.05,387100.0],["2024-05-17",6.05,6.09,5.99,6.01,353500.0],["2024-05-20",6.0,6.1,5.985,6.07,419600.0],["2024-05-21",6.05,6.12,6.03,6.05,412200.0],["2024-05-22",6.03,6.09,5.92,5.95,250000.0],["2024-05-23",5.95,5.95,5.745,5.81,280900.0],["2024-05-24",5.81,5.86,5.73,5.83,286900.0],["2024-05-28",5.87,6.03,5.8,5.91,711000.0],["2024-05-29",5.84,5.97,5.76,5.95,401600.0],["2024-05-30",6.0,6.065,5.93,6.0,474000.0],["2024-05-31",6.02,6.11,5.97,6.07,415300.0],["2024-06-03",6.1,6.21,6.02,6.18,772700.0],["2024-06-04",6.23,6.25,6.08,6.15,583800.0],["2024-06-05",6.15,6.39,6.11,6.39,728400.0],["2024-06-06",6.35,6.65,6.29,6.6,2540800.0],["2024-06-07",6.53,6.65,6.5,6.56,571300.0],["2024-06-10",6.52,6.7,6.52,6.66,609100.0],["2024-06-11",6.61,6.686,6.46,6.51,511700.0],["2024-06-12",6.6,6.65,6.555,6.59,456000.0],["2024-06-13",6.57,6.64,6.38,6.41,395500.0],["2024-06-14",6.35,6.43,6.23,6.43,385200.0],["2024-06-17",6.39,6.55,6.35,6.5,566900.0],["2024-06-18",6.49,6.58,6.45,6.51,310800.0],["2024-06-20",6.5,6.58,6.39,6.43,292300.0],["2024-06-21",6.43,6.6,6.35,6.6,2258200.0],["2024-06-24",6.53,6.58,6.445,6.49,549600.0],["2024-06-25",6.5,6.53,6.36,6.37,576800.0],["2024-06-26",6.33,6.49,6.18,6.43,703800.0],["2024-06-27",6.48,6.66,6.455,6.57,894200.0],["2024-06-28",6.59,6.715,6.54,6.6,13189800.0],["2024-07-01",6.6,6.605,6.25,6.29,695500.0],["2024-07-02",6.27,6.44,6.25,6.44,667400.0],["2024-07-03",6.47,6.48,6.41,6.45,182300.0],["2024-07-05",6.42,6.515,6.38,6.51,481600.0],["2024-07-08",6.55,6.63,6.52,6.59,424300.0],["2024-07-09",6.6,6.62,6.4,6.43,444700.0],["2024-07-10",6.47,6.49,6.3,6.44,635300.0],["2024-07-11",6.53,6.615,6.45,6.57,1125900.0],["2024-07-12",6.67,6.68,6.46,6.53,570900.0],["2024-07-15",6.59,6.6,6.49,6.57,1693500.0],["2024-07-16",6.62,6.76,6.51,6.75,2010300.0],["2024-07-17",6.75,6.8,6.69,6.76,651600.0],["2024-07-18",6.73,6.86,6.674,6.73,661000.0],["2024-07-19",6.75,6.87,6.68,6.8,482300.0],["2024-07-22",6.8,6.91,6.72,6.9,565700.0],["2024-07-23",6.89,6.96,6.81,6.9,592800.0],["2024-07-24",6.89,6.89,6.65,6.66,407300.0],["2024-07-25",6.7,6.775,6.61,6.7,427100.0],["2024-07-26",6.75,6.765,6.65,6.73,347200.0],["2024-07-29",6.74,6.74,6.61,6.71,382300.0],["2024-07-30",6.76,6.76,6.69,6.72,462000.0],["2024-07-31",6.72,6.805,6.665,6.72,611400.0],["2024-08-01",6.7,6.72,6.285,6.4,698300.0],["2024-08-02",6.2,6.28,6.125,6.18,587200.0],["2024-08-05",5.88,6.12,5.81,6.03,1300600.0],["2024-08-06",6.16,7.045,6.045,7.04,1703400.0],["2024-08-07",7.11,7.11,6.63,6.65,867600.0],["2024-08-08",6.72,6.87,6.6,6.83,611100.0],["2024-08-09",6.83,6.83,6.62,6.62,533100.0],["2024-08-12",6.66,6.66,6.47,6.54,558200.0],["2024-08-13",6.63,6.95,6.6,6.91,734000.0],["2024-08-14",6.91,6.95,6.85,6.89,429700.0],["2024-08-15",7.02,7.12,6.92,7.03,588100.0],["2024-08-16",7.02,7.105,6.96,7.03,494800.0],["2024-08-19",7.02,7.155,7.006,7.08,627900.0],["2024-08-20",7.06,7.09,6.92,6.92,359300.0],["2024-08-21",6.97,6.995,6.925,6.93,289700.0],["2024-08-22",6.95,7.0,6.9,6.94,324800.0],["2024-08-23",6.95,7.2,6.92,7.18,571500.0],["2024-08-26",7.21,7.215,7.045,7.09,603200.0],["2024-08-27",7.11,7.165,7.07,7.1,417000.0],["2024-08-28",7.06,7.13,7.05,7.08,446600.0],["2024-08-29",7.11,7.175,7.05,7.08,1128800.0],["2024-08-30",7.1,7.16,6.96,6.99,1900500.0],["2024-09-03",6.92,7.0,6.91,6.92,491400.0],["2024-09-04",6.98,7.11,6.905,7.11,614500.0],["2024-09-05",7.11,7.13,7.03,7.06,500800.0],["2024-09-06",7.07,7.13,6.98,6.99,516800.0],["2024-09-09",7.03,7.45,6.995,7.27,1873600.0],["2024-09-10",7.27,7.29,6.985,7.09,865200.0],["2024-09-11",7.04,7.135,6.985,7.09,833600.0],["2024-09-12",7.12,7.195,7.025,7.14,937800.0],["2024-09-13",7.2,7.32,7.18,7.28,866100.0],["2024-09-16",7.32,7.425,7.285,7.36,1295100.0],["2024-09-17",7.4,7.47,7.285,7.39,1359300.0],["2024-09-18",7.4,7.605,7.355,7.46,3672200.0],["2024-09-19",7.59,7.615,7.4,7.51,3324900.0],["2024-09-20",7.5,7.535,7.365,7.48,6288600.0],["2024-09-23",7.5,7.61,7.42,7.58,3494500.0],["2024-09-24",7.6,7.79,7.6,7.77,3166700.0],["2024-09-25",7.77,7.77,7.46,7.47,1231000.0],["2024-09-26",7.59,7.64,7.54,7.62,1355700.0],["2024-09-27",7.64,7.73,7.62,7.7,970800.0],["2024-09-30",7.7,7.75,7.59,7.69,1254000.0],["2024-10-01",7.65,7.665,7.42,7.49,670700.0],["2024-10-02",7.44,7.48,7.38,7.39,562200.0],["2024-10-03",7.33,7.38,7.23,7.36,543200.0],["2024-10-04",7.48,7.64,7.37,7.62,587000.0],["2024-10-07",7.62,7.68,7.515,7.56,1122000.0],["2024-10-08",7.55,7.645,7.55,7.56,392400.0],["2024-10-09",7.55,7.59,7.49,7.49,445900.0],["2024-10-10",7.41,7.475,7.365,7.46,498200.0],["2024-10-11",7.47,7.57,7.47,7.56,373700.0],["2024-10-14",7.53,7.63,7.48,7.6,451500.0],["2024-10-15",7.6,7.82,7.6,7.78,644400.0],["2024-10-16",7.86,7.95,7.825,7.89,840000.0],["2024-10-17",7.93,7.93,7.835,7.86,513300.0],["2024-10-18",7.92,7.92,7.815,7.88,523500.0],["2024-10-21",7.87,7.87,7.705,7.72,594600.0],["2024-10-22",7.7,7.7,7.56,7.62,338400.0],["2024-10-23",7.55,7.6,7.3,7.49,638700.0],["2024-10-24",7.54,7.56,7.45,7.53,386300.0],["2024-10-25",7.56,7.61,7.48,7.49,440100.0],["2024-10-28",7.56,7.705,7.56,7.68,577500.0],["2024-10-29",7.66,7.91,7.62,7.88,1481300.0],["2024-10-30",7.84,7.9,7.745,7.76,395500.0],["2024-10-31",7.75,7.78,7.62,7.63,522400.0],["2024-11-01",7.71,7.83,7.69,7.83,834900.0],["2024-11-04",7.82,7.85,7.64,7.68,599700.0],["2024-11-05",7.0,7.76,6.82,7.73,979200.0],["2024-11-06",7.87,8.55,7.87,8.35,2247600.0],["2024-11-07",8.35,8.35,7.813,7.91,1565700.0],["2024-11-08",7.96,8.285,7.873,8.26,910900.0],["2024-11-11",8.38,8.76,8.315,8.74,786700.0],["2024-11-12",8.74,8.885,8.705,8.8,820400.0],["2024-11-13",8.85,8.91,8.69,8.77,611200.0],["2024-11-14",8.84,8.98,8.768,8.97,1170000.0],["2024-11-15",9.03,9.05,8.85,8.88,639000.0],["2024-11-18",8.91,8.91,8.762,8.87,583500.0],["2024-11-19",8.79,9.16,8.69,9.15,649300.0],["2024-11-20",9.13,9.2,8.935,8.98,664000.0],["2024-11-21",9.0,9.185,8.95,9.08,771900.0],["2024-11-22",9.17,9.46,9.17,9.44,822000.0],["2024-11-25",9.5,9.6,9.375,9.46,2077500.0],["2024-11-26",9.42,9.5,9.403,9.5,780800.0],["2024-11-27",9.5,9.55,9.26,9.29,535300.0],["2024-11-29",9.41,9.49,9.326,9.39,417700.0],["2024-12-02",9.39,9.58,9.295,9.55,857200.0],["2024-12-03",9.57,9.58,9.385,9.42,447400.0],["2024-12-04",9.49,9.59,9.45,9.45,870500.0],["2024-12-05",9.51,9.55,9.435,9.45,696600.0],["2024-12-06",9.48,9.57,9.405,9.45,486500.0],["2024-12-09",9.4,9.475,9.37,9.38,784400.0],["2024-12-10",9.38,9.38,9.195,9.26,622600.0],["2024-12-11",9.32,9.325,9.21,9.23,1005200.0],["2024-12-12",9.27,9.29,9.15,9.22,689300.0],["2024-12-13",9.23,9.24,8.98,9.0,839200.0],["2024-12-16",8.98,9.065,8.92,8.98,1353800.0],["2024-12-17",8.96,9.22,8.96,9.14,1709300.0],["2024-12-18",9.14,9.54,9.07,9.17,2236300.0],["2024-12-19",9.38,9.435,9.145,9.32,1790800.0],["2024-12-20",9.21,9.44,9.21,9.43,2399000.0],["2024-12-23",9.4,9.46,9.23,9.35,675200.0],["2024-12-24",9.39,9.48,9.31,9.48,268100.0],["2024-12-26",9.42,9.56,9.35,9.56,416200.0],["2024-12-27",9.46,9.51,9.265,9.37,560800.0],["2024-12-30",9.26,9.415,9.15,9.35,553100.0],["2024-12-31",9.4,9.44,9.245,9.28,479100.0],["2025-01-02",9.31,9.335,9.065,9.16,551000.0],["2025-01-03",9.19,9.19,9.06,9.09,507900.0],["2025-01-06",9.09,9.12,8.8,8.83,670400.0],["2025-01-07",8.82,8.9,8.72,8.87,529600.0],["2025-01-08",8.8,8.97,8.77,8.9,741300.0],["2025-01-10",8.75,8.75,8.565,8.59,671600.0],["2025-01-13",8.5,8.82,8.5,8.79,573000.0],["2025-01-14",8.74,8.95,8.74,8.91,518100.0],["2025-01-15",9.04,9.09,8.91,8.97,379800.0],["2025-01-16",9.02,9.02,8.9,8.97,407500.0],["2025-01-17",9.03,9.055,8.95,9.0,573000.0],["2025-01-21",9.05,9.07,8.935,9.03,627700.0],["2025-01-22",9.0,9.07,8.92,8.97,566900.0],["2025-01-23",8.94,9.025,8.89,9.0,456600.0],["2025-01-24",8.92,8.97,8.84,8.95,411900.0],["2025-01-27",8.98,9.05,8.8,8.82,526400.0],["2025-01-28",8.77,9.01,8.74,8.99,431600.0],["2025-01-29",8.97,9.004,8.845,8.97,409400.0],["2025-01-30",9.01,9.05,8.95,9.0,738400.0],["2025-01-31",9.0,9.005,8.735,8.82,537900.0],["2025-02-03",8.66,8.97,8.53,8.92,490300.0],["2025-02-04",8.97,9.005,8.83,8.99,515700.0],["2025-02-05",9.0,9.03,8.955,9.0,405400.0],["2025-02-06",9.01,9.03,8.945,8.98,306300.0],["2025-02-07",8.98,9.02,8.88,8.95,459500.0],["2025-02-10",8.98,8.98,8.7,8.76,425500.0],["2025-02-11",8.69,8.835,8.67,8.78,393500.0],["2025-02-12",8.69,8.78,8.65,8.78,508200.0],["2025-02-13",8.84,8.98,8.74,8.97,382600.0],["2025-02-14",9.0,9.0,8.89,8.95,461100.0],["2025-02-18",8.94,9.0,8.875,8.93,444400.0],["2025-02-19",8.89,8.9,8.75,8.88,361800.0],["2025-02-20",8.86,8.87,8.63,8.74,517600.0],["2025-02-21",8.84,8.86,8.49,8.55,637200.0],["2025-02-24",8.62,8.665,8.525,8.55,460400.0],["2025-02-25",8.64,8.67,8.49,8.53,468400.0],["2025-02-26",8.58,8.745,8.57,8.62,589700.0],["2025-02-27",8.25,8.485,7.75,8.11,925900.0],["2025-02-28",8.17,8.34,7.985,8.31,1023400.0],["2025-03-03",8.39,8.755,8.385,8.52,1190200.0],["2025-03-04",8.4,8.4,8.03,8.08,2278600.0],["2025-03-05",8.07,8.19,7.88,8.16,909300.0],["2025-03-06",8.06,8.135,7.86,7.98,949700.0],["2025-03-07",7.92,8.07,7.775,8.07,890100.0],["2025-03-10",7.86,7.885,7.64,7.81,994200.0],["2025-03-11",7.65,7.77,7.41,7.49,1665700.0],["2025-03-12",7.59,7.6,7.31,7.37,1002300.0],["2025-03-13",7.37,7.37,7.13,7.27,730400.0],["2025-03-14",7.37,7.405,7.275,7.35,662900.0],["2025-03-17",7.32,7.47,7.3,7.44,704900.0],["2025-03-18",7.47,7.49,7.285,7.48,885100.0],["2025-03-19",7.51,7.71,7.5,7.71,608100.0],["2025-03-20",7.62,7.845,7.62,7.74,789600.0],["2025-03-21",7.64,7.64,7.495,7.61,1319300.0],["2025-03-24",7.7,7.71,7.639,7.69,557200.0],["2025-03-25",7.73,7.73,7.52,7.6,611400.0],["2025-03-26",7.68,7.68,7.52,7.59,549700.0],["2025-03-27",7.59,7.64,7.5,7.59,529000.0],["2025-03-28",7.55,7.55,7.31,7.36,515100.0],["2025-03-31",7.26,7.345,7.19,7.26,839000.0],["2025-04-01",7.23,7.39,7.165,7.35,676500.0],["2025-04-02",7.27,7.46,7.27,7.45,576600.0],["2025-04-03",7.07,7.1,6.825,6.92,897200.0],["2025-04-04",6.64,6.765,6.505,6.58,1002200.0],["2025-04-07",6.36,6.76,6.09,6.46,2844800.0],["2025-04-08",6.73,6.79,6.3,6.41,970000.0],["2025-04-09",6.38,7.07,6.34,6.83,1586300.0],["2025-04-10",6.67,6.73,6.41,6.64,1390500.0],["2025-04-11",6.61,6.77,6.53,6.74,669800.0],["2025-04-14",6.84,6.88,6.655,6.71,720900.0],["2025-04-15",6.73,6.79,6.605,6.65,491800.0],["2025-04-16",6.59,6.67,6.445,6.56,701400.0],["2025-04-17",6.57,6.7,6.535,6.64,829200.0],["2025-04-21",6.57,6.57,6.39,6.43,787600.0],["2025-04-22",6.56,6.63,6.484,6.58,730500.0],["2025-04-23",6.82,6.93,6.685,6.72,692100.0],["2025-04-24",6.74,6.825,6.685,6.81,996000.0],["2025-04-25",6.74,6.81,6.691,6.77,536700.0],["2025-04-28",6.77,6.925,6.755,6.79,864600.0],["2025-04-29",6.75,6.78,6.675,6.72,716200.0],["2025-04-30",6.61,6.73,6.48,6.71,658000.0],["2025-05-01",6.72,6.855,6.71,6.76,768000.0],["2025-05-02",6.85,6.94,6.835,6.88,900600.0],["2025-05-05",6.82,6.97,6.8,6.89,858200.0],["2025-05-06",6.61,6.69,6.13,6.17,1484500.0],["2025-05-07",6.27,6.27,5.895,5.96,1440200.0],["2025-05-08",6.0,6.115,5.91,6.01,1052600.0],["2025-05-09",6.0,6.005,5.78,5.83,979500.0],["2025-05-12",6.07,6.22,6.0,6.17,903200.0],["2025-05-13",6.2,6.295,6.17,6.24,897400.0],["2025-05-14",6.21,6.21,6.095,6.16,877700.0],["2025-05-15",6.13,6.176,6.02,6.07,694700.0],["2025-05-16",6.08,6.16,6.05,6.09,847300.0],["2025-05-19",6.0,6.09,6.0,6.07,1066600.0],["2025-05-20",6.05,6.11,6.0,6.11,1091200.0],["2025-05-21",6.03,6.16,5.995,6.07,1399500.0],["2025-05-22",6.03,6.135,5.995,6.09,1361400.0],["2025-05-23",5.99,6.1,5.97,5.99,1195900.0],["2025-05-27",6.1,6.29,6.03,6.26,1344800.0],["2025-05-28",6.28,6.32,6.17,6.21,1070800.0],["2025-05-29",6.26,6.305,6.15,6.23,792600.0],["2025-05-30",6.23,6.3,6.17,6.25,1080300.0],["2025-06-02",6.19,6.39,6.12,6.34,1631200.0],["2025-06-03",6.37,6.465,6.316,6.4,1040800.0],["2025-06-04",6.43,6.445,6.36,6.38,731000.0],["2025-06-05",6.39,6.5,6.365,6.5,1101400.0],["2025-06-06",6.61,6.64,6.51,6.56,888900.0],["2025-06-09",6.64,6.715,6.55,6.57,1045000.0],["2025-06-10",6.56,6.645,6.54,6.57,807900.0],["2025-06-11",6.6,6.61,6.445,6.49,820300.0],["2025-06-12",6.42,6.455,6.33,6.38,724800.0],["2025-06-13",6.29,6.32,6.045,6.09,977600.0],["2025-06-16",6.12,6.2,6.04,6.16,886400.0],["2025-06-17",6.09,6.17,6.0,6.02,1323400.0],["2025-06-18",6.01,6.13,6.01,6.07,1261900.0],["2025-06-20",6.12,6.16,5.975,6.04,2423300.0],["2025-06-23",6.01,6.205,5.99,6.19,1567200.0],["2025-06-24",6.25,6.35,6.21,6.33,1495600.0],["2025-06-25",6.3,6.3,6.17,6.19,1029600.0],["2025-06-26",6.2,6.34,6.165,6.33,879900.0],["2025-06-27",6.35,6.53,6.3,6.45,5846600.0],["2025-06-30",6.47,6.49,6.235,6.3,1757500.0],["2025-07-01",6.28,6.465,6.25,6.34,1118600.0],["2025-07-02",6.36,6.37,6.235,6.35,967300.0],["2025-07-03",6.34,6.53,6.34,6.47,544400.0],["2025-07-07",6.43,6.505,6.315,6.39,1343600.0],["2025-07-08",6.4,6.485,6.34,6.39,1732400.0],["2025-07-09",6.42,6.48,6.36,6.37,1487300.0],["2025-07-10",6.41,6.67,6.4,6.59,989600.0],["2025-07-11",6.52,6.55,6.4,6.41,579300.0],["2025-07-14",6.39,6.415,6.34,6.36,671400.0],["2025-07-15",6.36,6.415,6.25,6.25,709800.0],["2025-07-16",6.27,6.39,6.24,6.35,767200.0],["2025-07-17",6.37,6.46,6.355,6.43,539800.0],["2025-07-18",6.46,6.46,6.32,6.32,656500.0],["2025-07-21",6.36,6.4,6.26,6.31,668000.0],["2025-07-22",6.3,6.52,6.3,6.47,830400.0],["2025-07-23",6.55,6.685,6.52,6.66,678800.0],["2025-07-24",6.58,6.71,6.58,6.68,722100.0],["2025-07-25",6.66,6.79,6.57,6.77,664700.0],["2025-07-28",6.77,6.82,6.67,6.71,771800.0],["2025-07-29",6.71,6.76,6.495,6.66,1827000.0],["2025-07-30",6.67,6.865,6.6,6.67,1244600.0],["2025-07-31",6.67,6.69,6.405,6.43,1025200.0],["2025-08-01",6.3,6.365,6.04,6.09,1035500.0],["2025-08-04",6.15,6.25,6.12,6.24,933900.0],["2025-08-05",6.39,7.0,6.3,6.5,1022300.0],["2025-08-06",6.58,7.45,6.52,7.33,1870200.0],["2025-08-07",7.34,7.39,7.145,7.25,1416700.0],["2025-08-08",7.26,7.569,7.2,7.51,1543600.0],["2025-08-11",7.51,7.615,7.305,7.47,1289000.0],["2025-08-12",7.57,7.725,7.515,7.71,1063500.0],["2025-08-13",7.71,7.915,7.705,7.87,878900.0],["2025-08-14",7.79,7.87,7.715,7.82,659100.0],["2025-08-15",7.88,7.96,7.79,7.82,844000.0],["2025-08-18",7.82,7.92,7.78,7.84,748600.0],["2025-08-19",7.84,7.97,7.81,7.91,660900.0],["2025-08-20",7.86,7.975,7.78,7.9,706800.0],["2025-08-21",7.87,7.99,7.81,7.98,839600.0],["2025-08-22",8.06,8.29,8.06,8.26,945300.0],["2025-08-25",8.22,8.29,8.16,8.17,692200.0],["2025-08-26",8.18,8.25,8.16,8.17,1010000.0],["2025-08-27",8.21,8.27,8.151,8.24,676700.0],["2025-08-28",8.24,8.3,8.19,8.25,688400.0],["2025-08-29",8.25,8.385,8.23,8.34,883200.0],["2025-09-02",8.17,8.311,8.1,8.11,977900.0],["2025-09-03",8.13,8.26,7.975,8.1,1238400.0],["2025-09-04",8.07,8.18,8.03,8.14,770700.0],["2025-09-05",8.18,8.28,8.055,8.11,682800.0],["2025-09-08",8.16,8.26,8.09,8.21,914200.0],["2025-09-09",8.21,8.22,8.005,8.11,2416800.0],["2025-09-10",8.07,8.11,7.8,7.93,950500.0],["2025-09-11",8.05,8.33,7.97,8.32,946400.0],["2025-09-12",8.29,8.31,8.12,8.16,777600.0],["2025-09-15",8.2,8.235,8.14,8.19,918500.0],["2025-09-16",8.17,8.19,8.05,8.16,699000.0],["2025-09-17",8.2,8.44,8.145,8.19,934300.0],["2025-09-18",8.24,8.315,8.16,8.22,679300.0],["2025-09-19",8.25,8.29,8.11,8.14,2509500.0],["2025-09-22",8.13,8.13,8.04,8.08,796400.0],["2025-09-23",8.06,8.28,8.06,8.23,737000.0],["2025-09-24",8.22,8.31,8.16,8.24,785600.0],["2025-09-25",8.16,8.285,7.965,8.0,740800.0],["2025-09-26",8.03,8.19,8.03,8.14,692100.0],["2025-09-29",8.21,8.25,8.105,8.18,759300.0],["2025-09-30",8.19,8.22,7.92,8.08,865700.0],["2025-10-01",8.01,8.065,7.875,7.96,856200.0],["2025-10-02",7.97,8.01,7.89,8.0,610300.0],["2025-10-03",8.06,8.155,7.975,8.0,775800.0],["2025-10-06",8.0,8.235,7.96,8.11,1020600.0],["2025-10-07",8.07,8.09,7.8,7.8,1614800.0],["2025-10-08",7.81,7.84,7.695,7.78,850700.0],["2025-10-09",7.74,7.835,7.71,7.76,818300.0],["2025-10-10",7.76,7.82,7.49,7.54,981900.0],["2025-10-13",7.62,7.74,7.595,7.72,746800.0],["2025-10-14",7.63,8.01,7.63,7.97,994500.0],["2025-10-15",8.04,8.075,7.94,8.05,994000.0],["2025-10-16",8.04,8.155,7.935,7.97,888000.0],["2025-10-17",7.95,8.27,7.92,8.09,1489300.0],["2025-10-20",8.11,8.25,8.11,8.12,1091400.0],["2025-10-21",8.11,8.23,8.11,8.13,1055400.0],["2025-10-22",8.17,8.2,7.87,7.98,1156000.0],["2025-10-23",7.97,8.05,7.865,7.9,784500.0],["2025-10-24",7.99,8.067,7.9,8.01,1048400.0],["2025-10-27",8.01,8.08,7.965,8.04,1134500.0],["2025-10-28",8.0,8.205,7.96,8.13,992200.0],["2025-10-29",8.05,8.08,7.78,7.84,1253900.0],["2025-10-30",7.81,8.015,7.81,7.9,738100.0],["2025-10-31",7.86,7.935,7.81,7.86,892400.0],["2025-11-03",7.86,7.865,7.64,7.67,1228600.0],["2025-11-04",7.57,7.725,7.53,7.67,1613900.0],["2025-11-05",7.67,7.96,7.67,7.91,981100.0],["2025-11-06",7.91,8.0,7.77,7.77,943900.0],["2025-11-07",7.86,8.04,7.775,7.96,1606900.0],["2025-11-10",8.08,8.64,7.4,7.65,1945000.0],["2025-11-11",7.74,8.025,7.59,7.87,2407800.0],["2025-11-12",7.91,7.91,7.35,7.37,1778900.0],["2025-11-13",7.51,7.63,7.13,7.17,1696500.0],["2025-11-14",7.07,7.2,7.04,7.18,1526800.0],["2025-11-17",7.16,7.245,7.05,7.14,1399600.0],["2025-11-18",7.15,7.26,6.965,6.98,1381900.0],["2025-11-19",7.03,7.055,6.84,6.93,1045300.0],["2025-11-20",6.95,7.07,6.805,6.83,1024800.0],["2025-11-21",6.91,7.165,6.91,7.11,1383100.0],["2025-11-24",7.2,7.435,7.115,7.32,1823000.0],["2025-11-25",7.8,7.93,7.45,7.74,3481400.0],["2025-11-26",7.71,7.78,7.64,7.7,1223000.0],["2025-11-28",7.78,7.89,7.675,7.71,823600.0],["2025-12-01",7.69,7.88,7.69,7.78,1174400.0],["2025-12-02",7.96,7.975,7.81,7.93,1115800.0],["2025-12-03",7.93,8.06,7.92,8.0,1508200.0],["2025-12-04",8.0,8.02,7.845,7.88,2826700.0],["2025-12-05",7.87,7.99,7.87,7.92,1496500.0],["2025-12-08",7.91,7.92,7.4,7.41,1416900.0],["2025-12-09",7.41,7.68,7.36,7.59,1502400.0],["2025-12-10",7.6,7.97,7.6,7.88,1395800.0],["2025-12-11",7.89,8.21,7.84,7.98,2710800.0],["2025-12-12",8.04,8.15,7.8,8.06,3825600.0],["2025-12-15",8.11,8.11,7.88,7.93,2596300.0],["2025-12-16",7.97,8.01,7.82,7.92,1756100.0],["2025-12-17",7.9,8.005,7.765,7.83,2070100.0],["2025-12-18",7.94,7.99,7.815,7.9,1894600.0],["2025-12-19",7.9,7.985,7.84,7.84,7357800.0],["2025-12-22",7.84,7.985,7.805,7.84,1260900.0],["2025-12-23",7.79,7.83,7.565,7.67,1433300.0],["2025-12-24",7.7,7.77,7.69,7.74,709300.0],["2025-12-26",7.78,7.81,7.69,7.79,1035200.0],["2025-12-29",7.73,7.746,7.64,7.69,970000.0],["2025-12-30",7.53,7.8,7.44,7.79,1397600.0],["2025-12-31",7.74,7.79,7.645,7.65,834500.0],["2026-01-02",7.65,7.716,7.475,7.52,1120000.0],["2026-01-05",7.47,8.085,7.45,8.07,1445200.0],["2026-01-06",8.01,8.355,7.98,8.34,1468900.0],["2026-01-07",8.34,8.347,7.88,8.0,1824400.0],["2026-01-08",7.91,8.31,7.91,8.25,1386300.0],["2026-01-09",8.22,8.26,8.05,8.15,1205000.0],["2026-01-12",8.06,8.265,7.98,8.17,1018500.0],["2026-01-13",8.14,8.19,7.98,7.99,703400.0],["2026-01-14",7.95,8.0,7.435,7.5,1063000.0],["2026-01-15",7.55,7.68,7.37,7.65,1126800.0],["2026-01-16",7.56,7.69,7.55,7.61,932000.0],["2026-01-20",7.41,7.605,7.35,7.39,984200.0],["2026-01-21",7.46,7.625,7.42,7.56,976900.0],["2026-01-22",7.64,7.81,7.515,7.57,1254500.0],["2026-01-23",7.48,7.535,7.21,7.26,1196500.0],["2026-01-26",7.22,7.31,7.12,7.15,1057100.0],["2026-01-27",7.06,7.12,6.84,6.95,1409500.0],["2026-01-28",6.93,6.99,6.84,6.85,2069600.0],["2026-01-29",6.9,7.08,6.86,7.0,1062900.0],["2026-01-30",6.85,7.03,6.553,6.85,1664000.0],["2026-02-02",6.82,6.95,6.66,6.68,1541000.0],["2026-02-03",6.7,6.77,5.855,6.15,1828400.0],["2026-02-04",6.2,6.2,5.91,6.01,1782900.0],["2026-02-05",5.9,6.01,5.54,5.63,3492100.0],["2026-02-06",5.66,5.91,5.515,5.61,1773100.0],["2026-02-09",5.57,5.59,5.32,5.49,1732300.0],["2026-02-10",5.54,5.72,5.415,5.46,1430900.0],["2026-02-11",5.46,5.59,5.21,5.24,1385000.0],["2026-02-12",5.26,5.36,5.135,5.34,2423200.0],["2026-02-13",5.36,5.36,5.03,5.04,1570000.0],["2026-02-17",5.52,5.68,5.325,5.49,3260000.0],["2026-02-18",5.43,5.675,5.31,5.44,1605400.0],["2026-02-19",5.38,5.42,5.23,5.38,1346200.0],["2026-02-20",5.37,5.56,5.34,5.43,1379400.0],["2026-02-23",5.33,5.35,4.955,4.97,1540500.0],["2026-02-24",4.99,5.18,4.968,5.1,1357500.0],["2026-02-25",5.14,5.33,5.055,5.26,1420100.0],["2026-02-26",5.3,5.52,5.21,5.5,1461200.0],["2026-02-27",5.33,5.605,5.33,5.47,2342300.0],["2026-03-02",5.27,5.615,5.122,5.56,1901800.0],["2026-03-03",5.4,5.69,5.38,5.66,1840700.0],["2026-03-04",5.73,5.82,5.61,5.71,2242400.0],["2026-03-05",5.68,5.88,5.67,5.78,1488700.0],["2026-03-06",5.67,5.775,5.48,5.74,1790300.0],["2026-03-09",5.66,5.794,5.43,5.76,2122500.0],["2026-03-10",5.57,5.625,5.05,5.51,3563300.0],["2026-03-11",5.48,5.61,5.405,5.57,2020200.0],["2026-03-12",5.42,5.63,5.42,5.5,1942200.0],["2026-03-13",5.54,5.62,5.46,5.56,1271300.0],["2026-03-16",5.57,5.68,5.56,5.56,1805500.0],["2026-03-17",5.61,5.83,5.61,5.75,1997500.0],["2026-03-18",5.7,5.74,5.56,5.59,1776800.0],["2026-03-19",5.56,5.666,5.43,5.5,1379000.0],["2026-03-20",5.51,5.565,5.42,5.46,2113900.0],["2026-03-23",5.57,5.615,5.405,5.46,1233400.0],["2026-03-24",5.35,5.36,5.205,5.26,1564900.0],["2026-03-25",5.35,5.47,5.28,5.41,1299100.0],["2026-03-26",5.38,5.6,5.38,5.53,1533500.0],["2026-03-27",5.46,5.476,5.31,5.33,1066700.0],["2026-03-30",5.4,5.49,5.355,5.4,1284800.0],["2026-03-31",5.5,5.66,5.44,5.58,1289200.0],["2026-04-01",5.61,5.68,5.5,5.55,1018900.0],["2026-04-02",5.41,5.63,5.385,5.56,983400.0],["2026-04-06",5.54,5.75,5.54,5.73,953000.0],["2026-04-07",5.56,5.64,5.435,5.48,1585600.0],["2026-04-08",5.76,5.92,5.48,5.52,2109100.0],["2026-04-09",5.41,5.62,5.27,5.61,1487900.0],["2026-04-10",5.61,5.69,5.39,5.6,2008800.0],["2026-04-13",5.54,5.7,5.47,5.69,1126900.0],["2026-04-14",5.71,5.845,5.7,5.7,1082300.0],["2026-04-15",5.74,5.85,5.723,5.83,1630600.0],["2026-04-16",5.85,5.945,5.76,5.82,981500.0],["2026-04-17",5.97,6.15,5.93,6.08,1382900.0],["2026-04-20",6.04,6.165,6.015,6.13,791100.0],["2026-04-21",6.13,6.295,6.12,6.2,1174200.0],["2026-04-22",6.17,6.23,5.87,5.9,1174500.0],["2026-04-23",5.84,5.96,5.615,5.7,1072900.0],["2026-04-24",5.69,5.745,5.64,5.73,1011600.0],["2026-04-27",5.66,5.795,5.66,5.76,919400.0],["2026-04-28",5.91,5.92,5.79,5.88,1502500.0],["2026-04-29",5.81,5.865,5.7,5.76,902400.0],["2026-04-30",5.69,5.905,5.66,5.86,789300.0],["2026-05-01",5.94,5.965,5.86,5.93,741800.0],["2026-05-04",9.305,9.39,9.3,9.34,81224800.0],["2026-05-05",9.33,9.54,9.315,9.48,15944500.0],["2026-05-06",9.44,9.46,9.36,9.43,7573100.0],["2026-05-07",9.41,9.475,9.41,9.44,6219100.0],["2026-05-08",9.46,9.47,9.42,9.45,2388500.0],["2026-05-11",9.42,9.45,9.38,9.39,4208400.0],["2026-05-12",9.39,9.415,9.35,9.39,2091000.0],["2026-05-13",9.39,9.41,9.37,9.39,2574500.0],["2026-05-14",9.4,9.41,9.36,9.36,896300.0],["2026-05-15",9.4,9.4,9.335,9.34,2505900.0],["2026-05-18",9.35,9.46,9.35,9.44,3945100.0],["2026-05-19",9.38,9.44,9.37,9.42,4211700.0],["2026-05-20",9.42,9.435,9.37,9.41,2128300.0],["2026-05-21",9.39,9.435,9.39,9.43,2214600.0],["2026-05-22",9.43,9.45,9.4,9.44,3105000.0],["2026-05-26",9.41,9.45,9.41,9.45,1546900.0],["2026-05-27",9.44,9.47,9.44,9.44,1189300.0],["2026-05-28",9.44,9.51,9.44,9.51,1965200.0],["2026-05-29",9.46,9.48,9.335,9.34,2770900.0],["2026-06-01",9.38,9.4,9.32,9.34,13162400.0],["2026-06-02",9.34,9.39,9.34,9.37,5091600.0],["2026-06-03",9.35,9.37,9.34,9.37,6328200.0],["2026-06-04",9.36,9.36,9.335,9.35,3696100.0],["2026-06-05",9.36,9.38,9.34,9.34,1289200.0],["2026-06-08",9.34,9.37,9.34,9.35,2149600.0],["2026-06-09",9.35,9.37,9.33,9.35,4571000.0],["2026-06-10",9.34,9.37,9.34,9.34,3532800.0],["2026-06-11",9.35,9.375,9.34,9.36,3300400.0],["2026-06-12",9.36,9.38,9.35,9.36,1132400.0],["2026-06-15",9.38,9.39,9.35,9.36,930300.0],["2026-06-16",9.38,9.39,9.35,9.36,4890300.0],["2026-06-17",9.38,9.45,9.36,9.36,5242100.0],["2026-06-18",9.38,9.39,9.36,9.36,2242700.0],["2026-06-22",9.36,9.39,9.35,9.39,4231100.0],["2026-06-23",9.39,9.4,9.35,9.38,4765600.0],["2026-06-24",9.37,9.39,9.37,9.38,3303300.0],["2026-06-25",9.38,9.4,9.35,9.39,2385900.0],["2026-06-26",9.39,9.44,9.38,9.43,5930000.0],["2026-06-29",9.41,9.44,9.38,9.39,2226900.0],["2026-06-30",9.38,9.41,9.38,9.39,1686700.0],["2026-07-01",9.42,9.42,9.39,9.4,1997500.0],["2026-07-02",9.42,9.42,9.39,9.4,1951800.0],["2026-07-06",9.39,9.41,9.39,9.4,916112.407476],["2026-07-07",9.41,9.41,9.39,9.39,1314208.151608],["2026-07-08",9.39,9.41,9.38,9.4,3174507.139621],["2026-07-09",9.41,9.41,9.39,9.39,1802167.639013],["2026-07-10",9.41,9.41,9.39,9.4,923462.192932],["2026-07-13",9.41,9.42,9.39,9.4,1267938.523639],["2026-07-14",9.4,9.42,9.4,9.41,1058601.925192],["2026-07-15",9.42,9.42,9.4,9.4,1867317.677256],["2026-07-16",9.41,9.44,9.4,9.4,2081296.87563],["2026-07-17",9.44,9.44,9.41,9.41,1822031.129956],["2026-07-20",9.41,9.42,9.41,9.41,792299.672366],["2026-07-21",9.41,9.42,9.41,9.41,1533137.984989],["2026-07-22",9.41,9.42,9.41,9.41,1644330.575375],["2026-07-23",9.41,9.43,9.41,9.41,1355875.648992],["2026-07-24",9.42,9.42,9.41,9.41,546403.632917],["2026-07-27",9.42,9.43,9.41,9.41,793589.714073],["2026-07-28",9.42,9.44,9.41,9.42,1062208.611244],["2026-07-29",9.41,9.43,9.41,9.42,1509663.537111],["2026-07-30",9.42,9.44,9.41,9.42,1643302.886794],["2026-07-31",9.43,9.44,9.42,9.44,1278927.547297],["2026-08-03",9.44,9.45,9.43,9.43,1102010.587617],["2026-08-04",9.43,9.44,9.42,9.43,4082444.68062],["2026-08-05",9.45,9.45,9.42,9.43,1880429.325101],["2026-08-06",9.43,9.45,9.43,9.43,1353833.135315],["2026-08-07",9.43,9.46,9.43,9.46,1034205.350687],["2026-08-10",9.43,9.45,9.43,9.44,128904.719687],["2026-08-11",9.45,9.46,9.44,9.44,945887.339449],["2026-08-12",9.44,9.45,9.44,9.44,1058264.314251],["2026-08-13",9.45,9.465,9.44,9.46,1505857.885935],["2026-08-14",9.45,9.47,9.45,9.46,498362.669304],["2026-08-17",9.44,9.46,9.44,9.44,862172.458073]]}