{"t":"GLUE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-24",22.0,23.767,19.37,21.18,3906600.0],["2021-06-25",21.65,23.47,18.86,18.86,810600.0],["2021-06-28",19.54,19.54,18.01,19.12,445400.0],["2021-06-29",18.97,20.53,18.725,19.98,178000.0],["2021-06-30",19.64,23.17,19.01,22.7,700100.0],["2021-07-01",22.81,22.901,21.0,22.24,552600.0],["2021-07-02",21.92,22.87,21.0,22.23,51200.0],["2021-07-06",21.38,22.49,20.88,21.19,202000.0],["2021-07-07",21.19,21.508,19.01,19.63,230800.0],["2021-07-08",19.32,20.005,19.0,19.85,179300.0],["2021-07-09",20.52,21.0,19.01,19.33,177100.0],["2021-07-12",19.39,20.835,18.01,19.24,253400.0],["2021-07-13",18.98,20.0,18.39,18.59,306900.0],["2021-07-14",18.79,19.767,18.01,18.8,85500.0],["2021-07-15",18.68,20.0,18.68,19.12,167900.0],["2021-07-16",19.375,20.0,18.57,19.29,666500.0],["2021-07-19",19.8,20.9,19.21,19.82,389400.0],["2021-07-20",19.97,22.33,19.3,21.5,173700.0],["2021-07-21",21.52,22.49,20.88,21.71,139100.0],["2021-07-22",21.53,23.155,21.05,22.16,171000.0],["2021-07-23",22.05,23.57,21.47,23.37,359100.0],["2021-07-26",23.63,23.95,22.5,22.82,91800.0],["2021-07-27",22.68,23.35,22.17,22.38,168500.0],["2021-07-28",22.37,23.145,22.2,23.0,140600.0],["2021-07-29",23.12,23.56,22.87,23.49,120700.0],["2021-07-30",23.43,24.86,22.94,24.52,136500.0],["2021-08-02",24.95,25.74,24.54,25.67,124700.0],["2021-08-03",25.74,28.96,25.5,27.62,187200.0],["2021-08-04",27.45,31.52,27.45,30.66,213700.0],["2021-08-05",30.55,31.9,29.455,31.58,102800.0],["2021-08-06",31.3,32.59,30.24,30.67,133900.0],["2021-08-09",30.8,32.93,30.58,32.5,188500.0],["2021-08-10",32.25,34.39,31.53,33.83,126200.0],["2021-08-11",33.71,34.89,33.36,33.54,223900.0],["2021-08-12",32.87,34.36,32.04,32.24,268800.0],["2021-08-13",32.04,34.355,32.04,33.82,110900.0],["2021-08-16",34.23,35.73,33.85,34.25,295900.0],["2021-08-17",34.69,35.125,31.4,32.69,147300.0],["2021-08-18",32.65,35.35,32.045,33.66,111000.0],["2021-08-19",33.35,35.82,32.56,33.28,112100.0],["2021-08-20",33.4,35.46,33.29,35.24,139500.0],["2021-08-23",35.7,37.99,35.385,36.94,233900.0],["2021-08-24",36.65,38.49,36.13,37.69,223000.0],["2021-08-25",38.28,38.61,37.03,37.9,163900.0],["2021-08-26",37.59,40.5,37.275,38.72,370000.0],["2021-08-27",39.0,40.26,37.93,38.6,246900.0],["2021-08-30",38.69,39.235,36.64,37.41,202200.0],["2021-08-31",37.83,38.495,35.01,35.69,148900.0],["2021-09-01",35.98,38.39,35.71,37.75,126400.0],["2021-09-02",38.06,41.565,37.51,41.1,178000.0],["2021-09-03",41.0,43.69,39.46,42.21,193800.0],["2021-09-07",42.77,45.56,40.88,41.02,376700.0],["2021-09-08",41.19,41.19,35.01,35.47,295200.0],["2021-09-09",35.4,36.64,34.36,34.95,237600.0],["2021-09-10",35.57,36.305,34.385,34.91,175600.0],["2021-09-13",35.65,35.96,32.21,32.24,165200.0],["2021-09-14",32.58,33.76,31.51,31.69,162500.0],["2021-09-15",31.28,32.87,31.28,32.38,345900.0],["2021-09-16",32.23,33.76,31.55,33.11,271100.0],["2021-09-17",33.05,34.26,30.53,30.73,2076100.0],["2021-09-20",29.83,29.83,26.15,27.08,434700.0],["2021-09-21",27.13,27.92,24.32,24.7,398600.0],["2021-09-22",24.7,24.99,23.85,24.44,171300.0],["2021-09-23",24.5,25.133,23.22,24.92,95100.0],["2021-09-24",24.4,24.86,23.31,23.88,115700.0],["2021-09-27",23.62,24.885,23.24,24.63,243600.0],["2021-09-28",24.21,24.591,22.55,23.76,206600.0],["2021-09-29",23.82,25.01,22.53,22.65,88500.0],["2021-09-30",22.46,22.99,21.762,22.28,117000.0],["2021-10-01",22.35,23.315,19.72,20.07,243500.0],["2021-10-04",20.09,20.87,18.98,19.12,100700.0],["2021-10-05",19.23,19.985,18.8,19.82,80000.0],["2021-10-06",19.55,19.87,19.0,19.64,147400.0],["2021-10-07",19.66,20.375,19.02,19.18,82200.0],["2021-10-08",19.18,19.34,17.39,17.79,91600.0],["2021-10-11",17.88,20.13,17.711,19.34,59900.0],["2021-10-12",19.5,20.57,18.87,20.52,76100.0],["2021-10-13",20.66,22.31,20.23,22.06,192400.0],["2021-10-14",22.11,23.37,21.77,23.3,310000.0],["2021-10-15",23.83,23.87,20.07,21.2,307600.0],["2021-10-18",21.3,22.7,20.81,21.81,126000.0],["2021-10-19",22.18,23.52,21.94,22.58,82600.0],["2021-10-20",22.65,24.16,22.32,23.81,95700.0],["2021-10-21",23.95,25.34,23.91,24.92,76200.0],["2021-10-22",25.15,25.42,21.82,22.82,151000.0],["2021-10-25",22.75,23.69,21.52,23.32,52400.0],["2021-10-26",23.83,26.0,23.25,25.42,167700.0],["2021-10-27",25.79,26.79,23.61,26.14,102400.0],["2021-10-28",26.18,27.23,25.935,27.15,54900.0],["2021-10-29",26.85,27.565,23.03,23.45,232500.0],["2021-11-01",23.22,25.74,23.22,23.99,64300.0],["2021-11-02",23.79,25.98,23.11,25.89,72100.0],["2021-11-03",25.85,27.0,25.515,26.57,58100.0],["2021-11-04",26.64,26.84,25.54,26.04,59600.0],["2021-11-05",25.78,26.61,25.115,25.31,67300.0],["2021-11-08",25.31,26.726,23.19,24.17,80200.0],["2021-11-09",24.25,24.75,21.78,21.91,67600.0],["2021-11-10",21.8,24.1,21.77,22.8,46100.0],["2021-11-11",23.33,24.92,22.61,24.62,90000.0],["2021-11-12",25.05,26.5,24.44,25.19,205600.0],["2021-11-15",25.34,25.34,22.68,23.0,91300.0],["2021-11-16",22.88,24.08,21.115,21.89,81500.0],["2021-11-17",22.93,22.93,21.38,21.94,54400.0],["2021-11-18",21.91,21.91,20.62,21.23,77900.0],["2021-11-19",21.03,21.03,19.29,19.57,68700.0],["2021-11-22",20.01,20.15,19.3,19.63,103800.0],["2021-11-23",19.36,20.24,17.97,18.57,133500.0],["2021-11-24",18.57,18.98,17.24,17.99,144100.0],["2021-11-26",17.63,20.85,17.63,20.55,112000.0],["2021-11-29",20.84,21.38,18.88,19.25,135600.0],["2021-11-30",19.26,19.74,17.305,19.39,384400.0],["2021-12-01",19.44,19.98,17.04,17.41,201900.0],["2021-12-02",17.27,17.6,16.12,17.12,220400.0],["2021-12-03",17.13,17.62,15.67,16.28,226500.0],["2021-12-06",16.31,17.06,16.01,16.53,146100.0],["2021-12-07",16.83,18.265,16.83,17.49,115500.0],["2021-12-08",17.49,18.32,16.53,18.2,137700.0],["2021-12-09",17.94,18.515,17.47,17.85,302200.0],["2021-12-10",17.94,18.17,17.43,17.55,161000.0],["2021-12-13",17.54,17.89,16.57,17.65,118900.0],["2021-12-14",17.27,17.97,16.68,17.73,129800.0],["2021-12-15",18.055,18.685,17.09,18.51,279100.0],["2021-12-16",18.54,19.99,17.471,17.85,132000.0],["2021-12-17",17.52,19.28,16.98,18.54,470100.0],["2021-12-20",18.07,18.91,17.66,18.32,109700.0],["2021-12-21",18.55,19.65,18.125,18.88,125700.0],["2021-12-22",18.96,19.37,18.34,19.18,99400.0],["2021-12-23",19.15,21.38,18.93,20.94,101000.0],["2021-12-27",20.9,21.66,19.95,20.24,99500.0],["2021-12-28",20.08,22.155,19.63,20.13,177700.0],["2021-12-29",20.2,20.73,18.61,19.55,157100.0],["2021-12-30",19.6,21.67,18.87,20.9,225500.0],["2021-12-31",21.14,21.38,20.36,20.42,162400.0],["2022-01-03",20.36,21.24,19.45,20.41,149900.0],["2022-01-04",20.74,20.795,19.24,20.2,126100.0],["2022-01-05",21.56,21.56,15.21,15.63,331000.0],["2022-01-06",15.104,16.855,14.83,16.85,418600.0],["2022-01-07",16.72,17.55,15.985,17.05,159200.0],["2022-01-10",18.155,18.155,15.95,17.02,80500.0],["2022-01-11",16.81,17.48,15.805,17.37,96500.0],["2022-01-12",17.75,17.75,15.7,16.48,225900.0],["2022-01-13",16.26,16.67,14.9,15.15,337100.0],["2022-01-14",14.76,15.33,14.5,15.0,188300.0],["2022-01-18",14.49,14.95,13.92,14.07,162200.0],["2022-01-19",14.07,14.94,13.82,14.28,167500.0],["2022-01-20",14.41,15.825,13.85,13.95,467200.0],["2022-01-21",13.65,14.01,12.65,12.8,244800.0],["2022-01-24",12.4,12.79,11.7,12.58,333500.0],["2022-01-25",12.17,12.51,10.93,11.34,446700.0],["2022-01-26",11.57,11.73,10.77,10.96,245900.0],["2022-01-27",11.18,11.21,10.04,10.36,321600.0],["2022-01-28",10.29,10.73,9.82,10.73,311700.0],["2022-01-31",10.87,12.83,10.86,12.66,294800.0],["2022-02-01",12.7,13.37,12.09,13.26,316800.0],["2022-02-02",13.26,13.97,12.76,13.27,270000.0],["2022-02-03",12.72,13.24,12.42,12.53,220900.0],["2022-02-04",12.66,13.18,12.27,12.87,247500.0],["2022-02-07",12.92,14.15,12.54,13.8,342100.0],["2022-02-08",13.4,13.98,13.21,13.78,404200.0],["2022-02-09",13.98,15.53,13.71,15.09,330200.0],["2022-02-10",14.23,15.31,13.79,13.95,283700.0],["2022-02-11",13.94,13.97,12.74,13.05,162800.0],["2022-02-14",13.03,13.29,12.58,12.91,100300.0],["2022-02-15",13.26,14.76,13.06,14.48,206900.0],["2022-02-16",14.25,14.69,13.71,14.5,227600.0],["2022-02-17",14.23,14.96,13.595,14.21,150300.0],["2022-02-18",13.95,14.0,12.92,13.6,189300.0],["2022-02-22",13.43,15.11,13.43,13.8,346000.0],["2022-02-23",14.02,14.02,13.095,13.48,219000.0],["2022-02-24",12.81,14.72,12.27,14.67,367500.0],["2022-02-25",14.79,15.24,14.0,15.08,258100.0],["2022-02-28",14.97,15.54,14.04,14.34,345400.0],["2022-03-01",14.28,15.24,13.19,13.41,260100.0],["2022-03-02",13.47,14.0,13.25,13.85,248500.0],["2022-03-03",13.98,14.25,13.08,13.16,163700.0],["2022-03-04",12.85,13.69,12.36,13.04,293900.0],["2022-03-07",13.0,15.19,13.0,14.45,528800.0],["2022-03-08",13.93,15.085,13.68,14.14,281900.0],["2022-03-09",14.61,15.48,14.56,14.94,260000.0],["2022-03-10",14.58,15.05,13.7,14.32,296700.0],["2022-03-11",14.64,15.4,14.24,14.28,314200.0],["2022-03-14",14.28,14.92,13.11,13.28,422900.0],["2022-03-15",13.5,14.121,13.465,13.96,254200.0],["2022-03-16",14.13,14.96,12.52,13.0,855900.0],["2022-03-17",12.67,13.84,12.55,13.56,870300.0],["2022-03-18",13.52,14.89,13.4,13.97,2548500.0],["2022-03-21",13.7,13.89,12.45,12.55,690600.0],["2022-03-22",12.51,13.13,11.67,11.855,657700.0],["2022-03-23",11.75,12.11,11.29,11.5,174800.0],["2022-03-24",11.51,11.762,11.15,11.64,131700.0],["2022-03-25",11.77,11.77,10.99,11.22,131100.0],["2022-03-28",11.22,11.39,10.76,10.9,211800.0],["2022-03-29",11.01,12.9,11.01,12.68,204100.0],["2022-03-30",12.6,14.1,11.675,13.55,228300.0],["2022-03-31",13.53,14.51,13.42,14.02,168400.0],["2022-04-01",14.01,14.83,13.88,14.72,228300.0],["2022-04-04",14.74,15.19,14.32,14.99,118400.0],["2022-04-05",15.04,15.525,13.77,14.09,173400.0],["2022-04-06",13.87,14.22,12.96,13.66,134900.0],["2022-04-07",13.68,14.22,12.775,13.05,232200.0],["2022-04-08",12.97,13.66,12.46,12.91,115100.0],["2022-04-11",12.71,12.98,12.01,12.73,216800.0],["2022-04-12",13.04,13.14,12.37,12.74,129600.0],["2022-04-13",12.81,14.19,12.79,13.87,162200.0],["2022-04-14",13.88,13.88,13.32,13.67,87600.0],["2022-04-18",13.51,13.51,12.3,13.15,116000.0],["2022-04-19",13.05,13.74,12.695,13.01,207900.0],["2022-04-20",13.07,13.44,12.345,13.28,119900.0],["2022-04-21",13.5,13.5,12.69,12.75,110900.0],["2022-04-22",12.64,12.96,12.355,12.5,211200.0],["2022-04-25",12.36,12.97,12.13,12.85,96600.0],["2022-04-26",13.15,13.89,12.0,12.11,173500.0],["2022-04-27",12.0,12.45,11.58,11.66,121800.0],["2022-04-28",11.74,12.03,10.53,11.14,143800.0],["2022-04-29",11.13,11.56,10.67,10.9,113700.0],["2022-05-02",10.85,12.13,10.78,11.95,191300.0],["2022-05-03",11.96,12.43,11.6,12.0,104800.0],["2022-05-04",12.09,12.285,10.69,12.24,138900.0],["2022-05-05",12.08,12.41,11.61,11.9,99400.0],["2022-05-06",11.74,11.98,11.05,11.57,95100.0],["2022-05-09",11.13,11.495,9.795,9.91,159000.0],["2022-05-10",10.16,10.47,9.27,9.42,133700.0],["2022-05-11",9.57,10.518,7.83,7.91,208400.0],["2022-05-12",7.76,8.58,7.215,7.73,274500.0],["2022-05-13",7.73,8.8,7.545,8.19,238800.0],["2022-05-16",8.24,8.24,7.41,7.63,178900.0],["2022-05-17",7.79,8.99,7.79,8.59,159900.0],["2022-05-18",8.28,8.76,7.91,8.17,129600.0],["2022-05-19",8.15,8.5,7.85,8.17,141400.0],["2022-05-20",8.38,8.585,7.89,8.35,76100.0],["2022-05-23",8.41,8.65,7.485,8.04,208500.0],["2022-05-24",8.09,8.14,7.761,7.78,203900.0],["2022-05-25",7.79,8.095,7.29,7.46,164100.0],["2022-05-26",7.44,8.03,7.186,7.78,151100.0],["2022-05-27",7.84,8.22,7.525,8.1,126500.0],["2022-05-31",8.03,8.19,7.505,7.74,249200.0],["2022-06-01",7.68,7.9,7.2,7.23,129900.0],["2022-06-02",7.15,7.41,6.905,7.4,140700.0],["2022-06-03",7.31,8.15,7.24,7.69,353200.0],["2022-06-06",7.84,8.21,7.56,8.19,533500.0],["2022-06-07",8.08,8.66,7.99,8.64,435100.0],["2022-06-08",8.63,8.74,8.1,8.32,147000.0],["2022-06-09",8.31,8.355,7.76,7.8,102800.0],["2022-06-10",7.57,7.57,7.07,7.35,142100.0],["2022-06-13",7.13,7.13,6.61,6.89,216900.0],["2022-06-14",6.94,7.26,6.875,7.24,109300.0],["2022-06-15",7.32,7.96,7.2,7.66,528600.0],["2022-06-16",7.32,7.66,6.05,6.15,622900.0],["2022-06-17",6.24,7.17,6.24,6.89,532400.0],["2022-06-21",6.98,7.938,6.41,7.68,409100.0],["2022-06-22",7.5,9.23,7.08,8.52,549700.0],["2022-06-23",8.55,9.69,8.34,9.51,156000.0],["2022-06-24",9.66,10.29,8.49,10.24,811100.0],["2022-06-27",10.29,10.61,9.45,10.06,137500.0],["2022-06-28",9.91,10.09,9.05,9.57,123500.0],["2022-06-29",9.48,10.15,8.915,9.79,117800.0],["2022-06-30",9.57,10.04,9.57,9.67,131300.0],["2022-07-01",9.77,10.2,9.69,10.11,64300.0],["2022-07-05",9.85,10.65,9.85,10.59,129700.0],["2022-07-06",10.6,11.83,10.6,11.61,110200.0],["2022-07-07",11.65,12.305,11.37,12.16,96100.0],["2022-07-08",12.04,12.616,11.615,11.73,145600.0],["2022-07-11",11.64,11.77,10.63,10.66,126800.0],["2022-07-12",10.72,11.17,9.97,10.26,118200.0],["2022-07-13",10.02,10.93,9.57,10.35,125200.0],["2022-07-14",10.14,10.81,10.11,10.15,81600.0],["2022-07-15",10.44,10.44,9.69,10.25,137300.0],["2022-07-18",10.38,10.84,9.61,9.72,110300.0],["2022-07-19",9.88,11.36,9.77,11.08,142000.0],["2022-07-20",11.06,12.37,10.9,12.03,189000.0],["2022-07-21",11.99,12.24,11.45,11.66,99100.0],["2022-07-22",11.69,11.91,10.53,10.57,73600.0],["2022-07-25",10.67,10.94,10.11,10.55,64000.0],["2022-07-26",10.4,11.02,10.26,10.63,60900.0],["2022-07-27",10.77,10.875,10.03,10.74,51600.0],["2022-07-28",10.85,10.85,8.84,9.15,194600.0],["2022-07-29",9.12,9.43,8.91,9.07,70800.0],["2022-08-01",8.87,9.6,8.41,8.48,104400.0],["2022-08-02",8.3,9.4,8.3,9.23,96100.0],["2022-08-03",9.24,9.9,8.91,8.96,143400.0],["2022-08-04",9.1,9.175,8.83,9.0,85800.0],["2022-08-05",8.94,10.05,8.915,9.27,169200.0],["2022-08-08",9.45,9.89,8.845,9.47,218800.0],["2022-08-09",9.34,9.34,7.89,8.24,260400.0],["2022-08-10",8.62,9.34,8.37,8.71,262500.0],["2022-08-11",9.44,9.44,8.245,9.16,482300.0],["2022-08-12",9.18,10.65,9.18,10.03,383100.0],["2022-08-15",10.57,10.95,9.54,9.94,176200.0],["2022-08-16",9.89,10.26,9.36,9.63,106600.0],["2022-08-17",9.37,9.9,8.885,9.02,117300.0],["2022-08-18",9.0,9.395,8.63,9.11,116000.0],["2022-08-19",9.0,9.19,8.6,9.0,193400.0],["2022-08-22",9.0,9.1,8.7,8.86,350500.0],["2022-08-23",9.05,9.44,8.82,9.01,168000.0],["2022-08-24",9.07,9.57,8.91,9.3,141200.0],["2022-08-25",9.41,9.55,8.64,8.92,111700.0],["2022-08-26",8.93,9.0,8.48,8.61,303600.0],["2022-08-29",8.6,9.44,8.55,8.82,255100.0],["2022-08-30",8.87,9.07,7.86,7.91,216200.0],["2022-08-31",7.91,8.035,7.47,7.92,124400.0],["2022-09-01",7.86,8.34,7.68,8.28,106400.0],["2022-09-02",8.39,8.75,7.97,8.07,108000.0],["2022-09-06",8.37,8.49,7.65,8.16,210100.0],["2022-09-07",8.23,8.96,8.08,8.93,128600.0],["2022-09-08",8.76,9.25,8.73,9.1,166600.0],["2022-09-09",9.21,9.615,8.915,9.06,141800.0],["2022-09-12",9.23,9.375,8.24,8.38,226700.0],["2022-09-13",8.01,8.32,7.71,7.82,165800.0],["2022-09-14",7.82,8.28,7.57,8.0,504100.0],["2022-09-15",8.0,8.335,7.79,7.98,465600.0],["2022-09-16",7.79,7.79,6.88,7.17,930000.0],["2022-09-19",7.03,7.75,6.67,7.48,431000.0],["2022-09-20",7.3,7.83,7.29,7.72,509200.0],["2022-09-21",7.74,8.12,7.53,7.66,229600.0],["2022-09-22",7.61,7.7,7.19,7.61,323700.0],["2022-09-23",7.45,7.63,7.11,7.29,298300.0],["2022-09-26",7.2,7.61,7.17,7.38,164700.0],["2022-09-27",7.48,7.8,7.415,7.76,154900.0],["2022-09-28",7.9,8.45,7.77,8.32,267300.0],["2022-09-29",8.23,8.25,7.78,7.84,84600.0],["2022-09-30",7.89,9.1,7.86,8.17,1805500.0],["2022-10-03",8.31,8.31,7.53,7.56,175000.0],["2022-10-04",7.67,8.27,7.605,8.25,113300.0],["2022-10-05",8.09,8.38,7.96,8.32,69300.0],["2022-10-06",8.27,8.34,7.7,7.93,95000.0],["2022-10-07",7.81,7.88,7.27,7.29,84100.0],["2022-10-10",7.29,7.4,6.63,6.96,171700.0],["2022-10-11",6.92,7.22,6.51,7.11,292000.0],["2022-10-12",7.1,7.14,6.795,7.01,82600.0],["2022-10-13",7.14,7.89,6.97,7.86,257200.0],["2022-10-14",7.94,8.159,7.62,7.77,97200.0],["2022-10-17",7.87,8.28,7.75,8.11,341700.0],["2022-10-18",8.33,8.49,7.96,8.29,93900.0],["2022-10-19",8.2,8.2,7.505,7.58,102900.0],["2022-10-20",7.57,7.7,7.12,7.39,107400.0],["2022-10-21",7.5,7.9,7.21,7.78,117500.0],["2022-10-24",7.76,7.97,7.26,7.83,65900.0],["2022-10-25",7.85,8.2,7.4,7.88,78600.0],["2022-10-26",7.97,8.57,7.555,7.91,103300.0],["2022-10-27",7.98,8.18,7.63,8.02,134100.0],["2022-10-28",8.17,8.78,8.05,8.68,259900.0],["2022-10-31",8.62,9.57,8.5,9.2,238300.0],["2022-11-01",9.33,9.41,8.75,9.03,89000.0],["2022-11-02",8.95,8.95,8.05,8.06,85500.0],["2022-11-03",7.82,8.48,7.82,8.26,77800.0],["2022-11-04",8.26,8.33,7.7,8.23,116500.0],["2022-11-07",8.32,8.77,7.97,8.26,71700.0],["2022-11-08",8.44,8.8,7.761,7.95,145300.0],["2022-11-09",7.89,8.04,7.45,7.6,907600.0],["2022-11-10",7.87,8.76,7.19,8.0,142100.0],["2022-11-11",8.0,9.21,7.85,9.07,171200.0],["2022-11-14",8.93,10.96,8.85,9.42,362700.0],["2022-11-15",9.47,10.2,9.12,9.42,135600.0],["2022-11-16",9.36,10.24,9.1,9.26,107100.0],["2022-11-17",9.01,10.02,8.98,9.27,193500.0],["2022-11-18",9.53,9.55,8.92,9.19,106500.0],["2022-11-21",9.21,9.21,8.0,8.15,135100.0],["2022-11-22",8.17,8.5,7.99,8.44,84600.0],["2022-11-23",8.33,9.08,8.315,8.65,51400.0],["2022-11-25",8.75,9.11,7.95,8.48,36900.0],["2022-11-28",8.49,8.75,8.155,8.53,67700.0],["2022-11-29",8.58,9.12,8.39,8.44,82000.0],["2022-11-30",8.48,8.67,8.16,8.48,135300.0],["2022-12-01",8.52,8.94,8.265,8.89,89600.0],["2022-12-02",8.555,9.83,8.48,9.72,260300.0],["2022-12-05",9.7,9.72,9.02,9.43,112800.0],["2022-12-06",9.36,9.46,8.7,9.13,194500.0],["2022-12-07",9.12,9.138,8.585,9.02,86100.0],["2022-12-08",9.2,9.46,8.88,9.45,111100.0],["2022-12-09",9.41,9.65,8.57,8.58,185300.0],["2022-12-12",8.62,9.09,8.26,8.79,60500.0],["2022-12-13",9.16,9.56,8.73,9.03,129800.0],["2022-12-14",9.01,9.52,8.61,9.32,213600.0],["2022-12-15",9.25,9.515,9.09,9.48,117300.0],["2022-12-16",9.26,9.48,8.54,9.16,304400.0],["2022-12-19",9.12,9.12,8.15,8.37,109700.0],["2022-12-20",8.31,8.48,8.28,8.43,130300.0],["2022-12-21",8.53,8.93,8.19,8.34,106600.0],["2022-12-22",8.2,8.54,7.97,8.38,130100.0],["2022-12-23",8.34,8.34,7.85,7.94,71200.0],["2022-12-27",7.94,8.0,6.73,6.79,189400.0],["2022-12-28",6.71,7.1,6.7,6.71,85400.0],["2022-12-29",6.82,7.51,6.66,7.32,85900.0],["2022-12-30",7.23,7.72,7.16,7.61,141100.0],["2023-01-03",8.28,8.57,7.54,7.78,127200.0],["2023-01-04",7.86,7.86,7.36,7.75,90900.0],["2023-01-05",7.71,7.9,7.5,7.7,74800.0],["2023-01-06",7.6,7.99,7.4,7.96,58800.0],["2023-01-09",8.06,8.06,6.4,6.82,761600.0],["2023-01-10",6.75,7.2,6.75,6.98,214900.0],["2023-01-11",6.98,7.24,6.57,6.9,157100.0],["2023-01-12",6.89,7.64,6.64,7.6,118700.0],["2023-01-13",7.47,8.13,7.47,7.81,75400.0],["2023-01-17",7.73,7.99,7.52,7.88,39400.0],["2023-01-18",7.94,8.315,7.43,7.51,61900.0],["2023-01-19",7.45,7.6,6.96,7.15,64200.0],["2023-01-20",7.29,7.43,6.89,7.27,71500.0],["2023-01-23",7.01,7.37,7.01,7.14,76800.0],["2023-01-24",7.03,7.43,6.54,6.84,119100.0],["2023-01-25",6.8,7.01,6.67,6.98,50600.0],["2023-01-26",7.04,7.1,6.76,6.83,35300.0],["2023-01-27",6.81,7.6,6.81,7.45,186700.0],["2023-01-30",7.39,7.39,6.9,7.02,289700.0],["2023-01-31",7.03,7.44,7.02,7.4,192200.0],["2023-02-01",7.3,7.51,7.02,7.23,121400.0],["2023-02-02",7.35,7.55,6.95,7.13,1347200.0],["2023-02-03",7.15,8.5,7.15,8.21,220400.0],["2023-02-06",8.0,8.15,7.6,7.64,54300.0],["2023-02-07",7.7,7.81,7.15,7.71,105000.0],["2023-02-08",7.81,7.82,7.35,7.43,52300.0],["2023-02-09",7.5,7.5,6.89,6.99,86300.0],["2023-02-10",6.96,7.17,6.8,6.9,45200.0],["2023-02-13",6.88,7.09,6.5,6.59,94200.0],["2023-02-14",6.51,6.86,6.43,6.8,63300.0],["2023-02-15",6.71,7.02,6.71,6.82,274200.0],["2023-02-16",6.73,6.95,6.7,6.82,66000.0],["2023-02-17",6.89,6.91,6.715,6.9,89000.0],["2023-02-21",6.72,6.95,6.43,6.46,203900.0],["2023-02-22",6.59,6.59,6.26,6.38,105900.0],["2023-02-23",6.4,6.595,6.26,6.41,65100.0],["2023-02-24",6.26,6.535,6.025,6.08,78600.0],["2023-02-27",6.15,6.25,5.97,6.04,79000.0],["2023-02-28",6.04,6.27,6.02,6.08,68100.0],["2023-03-01",6.11,6.315,6.03,6.16,76000.0],["2023-03-02",6.08,6.25,6.06,6.21,47600.0],["2023-03-03",6.23,6.4,6.2,6.315,57700.0],["2023-03-06",6.44,6.44,5.9,6.16,92000.0],["2023-03-07",6.15,6.49,6.15,6.29,59100.0],["2023-03-08",6.38,6.95,6.33,6.75,178400.0],["2023-03-09",6.73,6.73,6.07,6.22,199800.0],["2023-03-10",6.16,6.43,5.785,6.01,234900.0],["2023-03-13",5.88,6.49,5.74,5.95,91900.0],["2023-03-14",6.21,6.39,5.92,6.32,77500.0],["2023-03-15",6.09,6.65,6.08,6.53,59300.0],["2023-03-16",6.37,7.04,6.29,7.01,116800.0],["2023-03-17",6.87,7.35,6.7,7.22,148300.0],["2023-03-20",7.22,7.42,6.86,6.94,78200.0],["2023-03-21",6.99,7.17,6.68,6.78,61800.0],["2023-03-22",6.73,7.29,6.5,7.0,134500.0],["2023-03-23",7.09,7.18,6.633,6.96,174500.0],["2023-03-24",6.92,6.97,6.51,6.74,132600.0],["2023-03-27",6.79,7.12,6.529,6.7,54300.0],["2023-03-28",6.69,6.88,6.663,6.77,67100.0],["2023-03-29",6.83,7.54,6.66,7.52,134900.0],["2023-03-30",7.5,7.69,7.23,7.36,78300.0],["2023-03-31",7.4,8.05,7.4,7.79,174600.0],["2023-04-03",7.88,8.69,7.75,8.4,161700.0],["2023-04-04",8.35,8.565,7.91,7.98,160600.0],["2023-04-05",7.89,8.03,7.72,7.84,99400.0],["2023-04-06",7.88,8.16,7.85,8.13,60400.0],["2023-04-10",8.12,8.52,8.05,8.16,288900.0],["2023-04-11",8.26,8.27,8.01,8.13,72600.0],["2023-04-12",8.26,8.32,7.34,7.5,44600.0],["2023-04-13",7.45,7.955,7.365,7.57,262000.0],["2023-04-14",7.57,8.085,6.84,6.85,1081000.0],["2023-04-17",6.93,7.3,6.85,7.01,126400.0],["2023-04-18",7.06,7.09,6.6,6.7,71700.0],["2023-04-19",6.62,6.79,6.32,6.53,245700.0],["2023-04-20",6.43,6.514,5.82,6.04,114600.0],["2023-04-21",5.96,6.3,5.66,5.72,103400.0],["2023-04-24",5.67,5.71,5.0,5.11,117400.0],["2023-04-25",5.07,5.11,4.62,4.64,171000.0],["2023-04-26",4.68,4.7,4.41,4.6,254800.0],["2023-04-27",4.62,4.65,4.4,4.53,672400.0],["2023-04-28",4.52,4.71,4.46,4.54,734000.0],["2023-05-01",4.62,5.24,4.54,5.24,954400.0],["2023-05-02",5.22,5.7,5.22,5.39,177200.0],["2023-05-03",5.4,5.93,4.8,4.91,194600.0],["2023-05-04",4.9,5.03,4.79,4.97,100800.0],["2023-05-05",4.97,5.39,4.97,5.18,87800.0],["2023-05-08",5.18,5.74,5.09,5.43,180300.0],["2023-05-09",5.4,5.79,5.21,5.75,196900.0],["2023-05-10",5.75,5.98,5.49,5.79,139300.0],["2023-05-11",5.99,5.99,5.2,5.85,84300.0],["2023-05-12",5.72,6.13,5.6,5.68,136500.0],["2023-05-15",5.74,5.96,5.516,5.85,134000.0],["2023-05-16",5.59,5.7,5.27,5.59,109700.0],["2023-05-17",5.64,5.68,5.36,5.65,85400.0],["2023-05-18",5.64,5.76,5.29,5.54,171500.0],["2023-05-19",5.68,5.8,5.385,5.67,114900.0],["2023-05-22",5.67,6.25,5.67,6.07,82600.0],["2023-05-23",6.02,6.47,6.0,6.29,122400.0],["2023-05-24",6.24,6.39,6.0,6.31,94000.0],["2023-05-25",6.31,6.345,6.02,6.12,80100.0],["2023-05-26",6.12,6.245,6.04,6.2,53500.0],["2023-05-30",6.25,6.7,6.17,6.52,249600.0],["2023-05-31",6.55,7.49,6.5,7.38,681400.0],["2023-06-01",7.38,7.97,7.28,7.55,304500.0],["2023-06-02",7.62,7.66,7.325,7.56,131700.0],["2023-06-05",7.54,7.76,7.38,7.41,303000.0],["2023-06-06",7.42,7.51,6.96,7.36,272900.0],["2023-06-07",7.44,7.59,7.0,7.08,158500.0],["2023-06-08",7.11,7.12,6.23,6.62,119900.0],["2023-06-09",6.59,6.76,6.51,6.59,109300.0],["2023-06-12",6.58,7.09,6.58,6.85,225200.0],["2023-06-13",6.85,7.0,6.77,6.77,165800.0],["2023-06-14",6.81,6.87,6.08,6.59,382700.0],["2023-06-15",6.62,7.48,6.49,7.39,105800.0],["2023-06-16",7.54,8.833,7.43,7.62,353700.0],["2023-06-20",7.6,7.795,7.23,7.6,146800.0],["2023-06-21",7.53,7.645,6.98,7.19,128700.0],["2023-06-22",7.275,7.275,6.725,6.82,103700.0],["2023-06-23",6.71,7.06,6.42,6.8,335900.0],["2023-06-26",6.76,6.935,6.4,6.51,227400.0],["2023-06-27",6.51,6.915,6.4,6.81,119500.0],["2023-06-28",6.78,6.98,6.686,6.9,66900.0],["2023-06-29",6.84,7.04,6.58,6.74,177300.0],["2023-06-30",6.8,7.0,6.58,6.85,475000.0],["2023-07-03",6.74,6.81,6.22,6.45,144300.0],["2023-07-05",6.45,6.78,6.28,6.66,115800.0],["2023-07-06",6.54,6.62,6.23,6.33,132400.0],["2023-07-07",6.32,6.75,6.32,6.69,77900.0],["2023-07-10",6.69,7.17,6.63,7.01,56700.0],["2023-07-11",7.05,7.9,7.05,7.2,77500.0],["2023-07-12",7.34,7.35,7.11,7.22,68900.0],["2023-07-13",7.3,7.62,7.12,7.17,67800.0],["2023-07-14",7.18,7.34,6.86,6.97,55400.0],["2023-07-17",7.0,7.25,6.96,7.01,90800.0],["2023-07-18",7.03,7.5,6.91,6.95,85700.0],["2023-07-19",6.95,7.4,6.935,6.99,93500.0],["2023-07-20",6.98,7.45,6.865,6.96,84400.0],["2023-07-21",7.05,7.24,6.98,7.02,78700.0],["2023-07-24",7.01,7.11,6.84,7.05,164600.0],["2023-07-25",7.02,7.11,6.57,6.7,62100.0],["2023-07-26",6.69,7.06,6.51,6.87,64300.0],["2023-07-27",6.95,7.1,6.69,6.76,93300.0],["2023-07-28",6.86,7.17,6.8,7.08,113200.0],["2023-07-31",7.1,7.33,6.96,7.07,99500.0],["2023-08-01",7.07,7.11,6.835,6.9,41200.0],["2023-08-02",6.81,6.963,6.555,6.78,84300.0],["2023-08-03",6.72,6.85,6.53,6.72,36800.0],["2023-08-04",6.72,7.24,6.72,6.88,85100.0],["2023-08-07",6.95,6.95,6.62,6.72,131200.0],["2023-08-08",6.71,6.89,6.58,6.87,54600.0],["2023-08-09",6.83,7.05,6.58,6.79,58900.0],["2023-08-10",6.87,6.93,6.58,6.68,214500.0],["2023-08-11",6.75,6.81,6.5,6.69,470800.0],["2023-08-14",6.63,6.71,6.36,6.53,178500.0],["2023-08-15",6.56,6.965,6.4,6.58,312300.0],["2023-08-16",6.54,6.625,6.37,6.47,516100.0],["2023-08-17",6.45,6.5,6.28,6.38,228400.0],["2023-08-18",6.3,6.575,6.3,6.32,138500.0],["2023-08-21",6.31,6.51,6.18,6.24,205100.0],["2023-08-22",6.32,6.407,6.2,6.34,198900.0],["2023-08-23",6.37,6.415,6.3,6.39,110900.0],["2023-08-24",6.39,6.45,6.34,6.41,75700.0],["2023-08-25",6.42,6.45,5.98,6.01,135100.0],["2023-08-28",6.03,6.21,5.985,6.08,101100.0],["2023-08-29",6.04,6.32,6.01,6.3,124500.0],["2023-08-30",6.31,6.42,6.22,6.28,62000.0],["2023-08-31",6.28,6.37,5.85,5.87,332100.0],["2023-09-01",5.92,6.27,5.92,6.2,103800.0],["2023-09-05",6.22,6.3,5.95,6.16,213800.0],["2023-09-06",6.16,6.16,5.76,6.04,290300.0],["2023-09-07",6.0,6.1,5.96,6.0,124400.0],["2023-09-08",6.0,6.09,5.92,5.97,103300.0],["2023-09-11",6.0,6.1,5.94,6.04,116800.0],["2023-09-12",6.05,6.089,5.92,5.95,118800.0],["2023-09-13",5.95,6.0,5.85,5.98,148900.0],["2023-09-14",6.0,6.12,5.87,6.03,174300.0],["2023-09-15",6.03,6.255,5.96,6.01,469700.0],["2023-09-18",5.99,6.03,5.88,6.02,136800.0],["2023-09-19",6.02,6.1,5.82,6.04,179900.0],["2023-09-20",6.07,6.15,5.98,5.98,132500.0],["2023-09-21",5.93,6.195,5.855,6.14,136000.0],["2023-09-22",6.14,6.14,5.95,6.0,86800.0],["2023-09-25",6.0,6.31,5.92,6.07,149100.0],["2023-09-26",6.06,6.83,6.06,6.39,165800.0],["2023-09-27",6.47,6.485,5.6,5.62,143000.0],["2023-09-28",5.58,5.58,4.73,4.78,262500.0],["2023-09-29",4.77,4.82,4.47,4.79,271300.0],["2023-10-02",4.76,4.76,4.3,4.52,220200.0],["2023-10-03",4.42,4.72,4.355,4.47,196000.0],["2023-10-04",4.43,4.43,4.16,4.24,131100.0],["2023-10-05",4.19,4.56,4.19,4.55,274700.0],["2023-10-06",4.54,5.26,4.41,5.07,233100.0],["2023-10-09",5.05,5.05,4.56,4.61,194300.0],["2023-10-10",4.55,4.83,4.55,4.735,127700.0],["2023-10-11",4.75,4.9,4.75,4.88,120400.0],["2023-10-12",4.86,4.86,4.62,4.76,214500.0],["2023-10-13",4.8,4.89,4.61,4.83,128000.0],["2023-10-16",4.89,5.06,4.8,5.0,106100.0],["2023-10-17",5.24,5.29,3.89,4.01,3410200.0],["2023-10-18",3.99,4.05,3.4,3.43,731200.0],["2023-10-19",3.36,3.55,2.9,3.125,598300.0],["2023-10-20",3.13,3.13,2.71,2.74,311200.0],["2023-10-23",2.75,2.87,2.61,2.65,329300.0],["2023-10-24",2.73,2.82,2.55,2.58,360200.0],["2023-10-25",2.57,2.61,2.44,2.5,203200.0],["2023-10-26",2.5,2.62,2.45,2.5,258300.0],["2023-10-27",2.47,2.849,2.44,2.78,387100.0],["2023-10-30",2.78,3.24,2.765,3.1,289600.0],["2023-10-31",3.08,3.46,3.08,3.4,187700.0],["2023-11-01",3.38,3.63,3.19,3.42,392700.0],["2023-11-02",3.44,3.575,3.36,3.47,154500.0],["2023-11-03",3.6,3.82,3.54,3.58,256200.0],["2023-11-06",3.63,3.653,3.28,3.32,245800.0],["2023-11-07",3.38,3.68,3.365,3.55,205000.0],["2023-11-08",3.6,3.72,3.47,3.69,234900.0],["2023-11-09",3.67,3.78,3.29,3.3,167600.0],["2023-11-10",3.3,3.3,2.97,3.21,154300.0],["2023-11-13",3.2,3.2,2.98,3.055,129300.0],["2023-11-14",3.26,3.44,3.24,3.41,163000.0],["2023-11-15",3.52,3.93,3.52,3.68,228400.0],["2023-11-16",3.68,3.71,3.2,3.24,152200.0],["2023-11-17",3.3,3.43,3.29,3.35,173500.0],["2023-11-20",3.36,3.505,3.16,3.25,118300.0],["2023-11-21",3.2,3.2,2.95,2.98,125600.0],["2023-11-22",3.09,3.13,2.96,2.98,98800.0],["2023-11-24",3.01,3.068,2.97,2.97,40200.0],["2023-11-27",2.93,3.063,2.911,3.0,85600.0],["2023-11-28",2.99,3.112,2.95,2.96,107400.0],["2023-11-29",2.99,3.286,2.95,3.14,110100.0],["2023-11-30",3.16,3.38,3.04,3.1,857200.0],["2023-12-01",3.13,3.16,2.92,3.12,346100.0],["2023-12-04",3.12,3.195,2.99,3.08,214900.0],["2023-12-05",3.07,3.21,2.98,3.05,129200.0],["2023-12-06",3.08,3.14,2.97,2.98,178300.0],["2023-12-07",3.03,3.7,2.95,3.67,513300.0],["2023-12-08",3.61,4.42,3.53,4.33,569900.0],["2023-12-11",4.3,4.31,4.04,4.2,255800.0],["2023-12-12",4.21,4.85,4.12,4.61,432000.0],["2023-12-13",4.63,5.07,4.37,4.99,303000.0],["2023-12-14",5.02,5.23,4.66,4.98,293200.0],["2023-12-15",5.04,5.08,4.69,5.0,656600.0],["2023-12-18",5.03,5.19,4.74,4.94,229000.0],["2023-12-19",4.92,5.72,4.82,5.6,266300.0],["2023-12-20",5.56,5.62,5.267,5.4,261100.0],["2023-12-21",5.56,5.68,5.13,5.35,259900.0],["2023-12-22",5.38,5.94,5.38,5.74,495400.0],["2023-12-26",5.72,5.91,5.48,5.62,185600.0],["2023-12-27",5.72,5.85,5.5,5.76,189600.0],["2023-12-28",5.77,6.4,5.65,5.93,229000.0],["2023-12-29",5.93,6.002,5.62,5.65,122900.0],["2024-01-02",5.57,5.925,5.5,5.71,125500.0],["2024-01-03",5.76,5.885,5.62,5.72,123600.0],["2024-01-04",5.74,6.61,5.74,6.08,364000.0],["2024-01-05",6.09,6.35,5.47,5.525,307500.0],["2024-01-08",5.75,6.35,5.39,6.32,346900.0],["2024-01-09",6.21,7.82,6.012,7.71,474400.0],["2024-01-10",7.82,8.21,6.91,7.055,149300.0],["2024-01-11",6.93,6.93,6.13,6.16,157800.0],["2024-01-12",6.26,6.515,5.99,5.995,96900.0],["2024-01-16",6.0,6.0,5.35,5.49,247500.0],["2024-01-17",5.33,5.51,5.12,5.29,260900.0],["2024-01-18",5.37,5.37,4.94,5.12,113400.0],["2024-01-19",5.15,5.2,4.83,5.05,105300.0],["2024-01-22",5.12,5.52,5.12,5.51,210600.0],["2024-01-23",5.59,5.8,5.52,5.61,75800.0],["2024-01-24",5.76,5.84,5.32,5.47,80900.0],["2024-01-25",5.61,5.83,5.4,5.79,66700.0],["2024-01-26",5.83,5.88,5.41,5.43,53800.0],["2024-01-29",5.46,5.99,5.315,5.88,84100.0],["2024-01-30",5.79,5.81,5.21,5.32,122700.0],["2024-01-31",5.26,5.73,5.173,5.295,69200.0],["2024-02-01",5.34,5.34,4.93,4.95,133300.0],["2024-02-02",4.89,4.98,4.61,4.72,77500.0],["2024-02-05",4.6,4.89,4.6,4.81,74700.0],["2024-02-06",4.8,5.11,4.73,5.07,76200.0],["2024-02-07",5.06,5.06,4.62,4.63,89400.0],["2024-02-08",4.63,4.76,4.54,4.69,84500.0],["2024-02-09",4.75,4.91,4.57,4.87,149800.0],["2024-02-12",4.85,4.95,4.42,4.66,266400.0],["2024-02-13",4.54,4.7,4.185,4.26,223800.0],["2024-02-14",4.35,4.81,4.29,4.76,139200.0],["2024-02-15",5.12,5.55,4.913,5.53,224100.0],["2024-02-16",5.55,6.56,5.55,5.96,155100.0],["2024-02-20",5.85,5.986,5.42,5.55,95900.0],["2024-02-21",5.5,5.6,5.365,5.5,64300.0],["2024-02-22",5.62,5.82,5.39,5.62,74600.0],["2024-02-23",5.6,5.76,5.47,5.72,55600.0],["2024-02-26",5.66,6.7,5.621,6.34,143600.0],["2024-02-27",6.52,7.2,6.415,7.03,225500.0],["2024-02-28",6.93,7.03,5.84,6.14,192400.0],["2024-02-29",6.23,6.575,6.165,6.33,99600.0],["2024-03-01",6.56,6.59,6.2,6.3,95600.0],["2024-03-04",6.43,6.43,5.625,5.655,81200.0],["2024-03-05",5.55,6.06,5.55,6.01,108000.0],["2024-03-06",6.1,6.18,5.85,5.98,74200.0],["2024-03-07",6.07,6.11,5.71,5.88,67600.0],["2024-03-08",6.24,6.58,6.13,6.29,125500.0],["2024-03-11",6.37,6.93,6.18,6.22,140000.0],["2024-03-12",6.32,6.32,5.92,6.08,138400.0],["2024-03-13",6.08,6.67,6.08,6.65,132900.0],["2024-03-14",6.55,6.55,6.0,6.09,147900.0],["2024-03-15",6.09,6.8,6.09,6.41,288800.0],["2024-03-18",6.45,6.99,6.27,6.7,167000.0],["2024-03-19",6.7,7.12,6.48,6.92,218600.0],["2024-03-20",6.86,7.47,6.635,7.45,178200.0],["2024-03-21",7.58,7.73,7.23,7.59,156500.0],["2024-03-22",7.67,7.77,7.525,7.71,158500.0],["2024-03-25",7.8,8.5,7.71,8.46,250100.0],["2024-03-26",8.55,8.84,6.52,6.59,290300.0],["2024-03-27",7.04,7.22,6.633,7.04,146700.0],["2024-03-28",7.04,7.15,6.8,7.05,99900.0],["2024-04-01",7.1,7.24,6.48,7.14,147900.0],["2024-04-02",6.9,7.0,6.63,6.8,139200.0],["2024-04-03",6.73,7.01,6.695,6.93,133200.0],["2024-04-04",7.08,7.38,6.85,7.03,221700.0],["2024-04-05",6.97,7.41,6.81,7.07,79300.0],["2024-04-08",7.2,7.78,6.95,7.51,139200.0],["2024-04-09",7.55,8.22,7.324,7.86,174000.0],["2024-04-10",7.54,7.84,7.04,7.17,127000.0],["2024-04-11",7.26,7.444,6.89,7.17,98800.0],["2024-04-12",7.12,7.27,6.87,7.21,109500.0],["2024-04-15",7.18,7.18,6.51,6.57,121800.0],["2024-04-16",6.42,6.45,5.84,6.06,125500.0],["2024-04-17",6.12,6.12,5.73,5.8,106800.0],["2024-04-18",5.75,6.08,5.69,5.92,185400.0],["2024-04-19",5.83,6.03,5.543,5.85,112700.0],["2024-04-22",5.86,5.88,5.49,5.5,118900.0],["2024-04-23",5.57,6.045,5.5,5.54,76400.0],["2024-04-24",5.5,5.76,5.41,5.47,82900.0],["2024-04-25",5.35,5.52,5.11,5.45,134400.0],["2024-04-26",5.369,5.5,5.29,5.33,87600.0],["2024-04-29",5.38,5.905,5.335,5.61,89300.0],["2024-04-30",5.57,5.57,5.242,5.32,92500.0],["2024-05-01",5.38,6.0,5.3,5.94,156400.0],["2024-05-02",5.93,5.93,5.35,5.6,176100.0],["2024-05-03",5.82,5.85,5.645,5.65,80600.0],["2024-05-06",5.72,5.91,5.565,5.76,54000.0],["2024-05-07",6.02,6.02,5.66,5.68,189900.0],["2024-05-08",5.61,5.69,5.17,5.26,137500.0],["2024-05-09",5.24,5.3,5.09,5.18,241200.0],["2024-05-10",5.22,5.24,4.63,4.85,150300.0],["2024-05-13",4.92,5.16,4.91,4.95,260200.0],["2024-05-14",5.07,5.28,4.945,5.0,80700.0],["2024-05-15",5.16,5.45,5.085,5.23,129500.0],["2024-05-16",5.25,5.7,4.8,5.22,1290100.0],["2024-05-17",5.3,5.47,5.15,5.2,153300.0],["2024-05-20",5.18,5.3,4.93,4.95,271700.0],["2024-05-21",4.92,5.0,3.95,4.295,515400.0],["2024-05-22",4.47,4.55,4.2,4.21,174600.0],["2024-05-23",4.17,4.33,3.95,3.99,190500.0],["2024-05-24",4.02,4.25,3.92,4.16,130200.0],["2024-05-28",4.25,4.335,3.92,4.18,299100.0],["2024-05-29",4.09,4.215,3.96,4.0,113400.0],["2024-05-30",4.05,4.29,4.0,4.12,95300.0],["2024-05-31",4.16,4.2,3.9,4.12,143600.0],["2024-06-03",4.04,4.37,3.9,3.98,868800.0],["2024-06-04",3.95,4.068,3.89,4.0,221600.0],["2024-06-05",4.04,4.219,4.0,4.09,94600.0],["2024-06-06",4.16,4.26,3.92,4.19,111500.0],["2024-06-07",4.12,4.12,3.9,3.98,215700.0],["2024-06-10",3.94,4.171,3.91,4.02,158800.0],["2024-06-11",3.97,4.42,3.97,4.28,147900.0],["2024-06-12",4.45,4.49,4.09,4.16,120500.0],["2024-06-13",4.15,4.24,3.98,4.01,168300.0],["2024-06-14",3.99,4.11,3.71,3.83,283400.0],["2024-06-17",3.76,3.91,3.5,3.67,228200.0],["2024-06-18",3.67,3.85,3.51,3.54,200400.0],["2024-06-20",3.52,3.641,3.49,3.56,198200.0],["2024-06-21",3.59,3.72,3.43,3.63,921500.0],["2024-06-24",3.66,3.86,3.6,3.81,187100.0],["2024-06-25",3.85,3.88,3.63,3.79,200200.0],["2024-06-26",3.78,3.81,3.6,3.69,204400.0],["2024-06-27",3.69,3.71,3.32,3.38,220800.0],["2024-06-28",3.32,3.74,3.21,3.74,579400.0],["2024-07-01",3.75,4.19,3.75,3.94,402700.0],["2024-07-02",3.96,4.15,3.54,3.59,290800.0],["2024-07-03",3.59,3.91,3.57,3.89,158800.0],["2024-07-05",3.83,3.9,3.61,3.64,335000.0],["2024-07-08",3.73,4.36,3.7,3.89,251400.0],["2024-07-09",3.88,3.98,3.75,3.96,113900.0],["2024-07-10",3.97,4.172,3.73,3.9,162600.0],["2024-07-11",4.06,4.29,3.95,4.06,262500.0],["2024-07-12",4.17,4.45,4.09,4.32,249800.0],["2024-07-15",4.4,4.53,3.92,4.19,353600.0],["2024-07-16",4.27,5.0,4.245,4.87,423700.0],["2024-07-17",4.93,5.0,4.42,4.74,292500.0],["2024-07-18",4.71,4.88,4.29,4.39,252800.0],["2024-07-19",4.4,4.45,4.24,4.26,64600.0],["2024-07-22",4.26,4.47,4.04,4.38,231100.0],["2024-07-23",4.34,4.6,3.982,4.56,142800.0],["2024-07-24",4.49,4.7,4.33,4.4,160200.0],["2024-07-25",4.43,4.85,4.43,4.67,211000.0],["2024-07-26",4.77,4.92,4.55,4.67,204200.0],["2024-07-29",4.68,4.84,4.51,4.57,136700.0],["2024-07-30",4.57,4.63,4.34,4.48,154700.0],["2024-07-31",4.52,4.7,4.29,4.52,138300.0],["2024-08-01",4.47,4.53,4.27,4.37,212100.0],["2024-08-02",4.12,4.31,3.97,4.01,208100.0],["2024-08-05",3.72,3.84,3.53,3.74,280700.0],["2024-08-06",3.78,3.965,3.6,3.9,117100.0],["2024-08-07",4.01,4.11,3.54,3.61,278700.0],["2024-08-08",3.84,3.99,3.52,3.98,171900.0],["2024-08-09",4.01,4.18,3.85,3.94,101300.0],["2024-08-12",3.98,4.08,3.741,3.98,120300.0],["2024-08-13",4.03,4.83,4.02,4.82,270800.0],["2024-08-14",4.81,4.86,4.45,4.5,131500.0],["2024-08-15",4.67,4.94,4.44,4.9,105200.0],["2024-08-16",4.87,4.88,4.57,4.68,91800.0],["2024-08-19",4.69,4.97,4.6,4.84,160500.0],["2024-08-20",4.82,5.89,4.81,5.84,293800.0],["2024-08-21",5.82,6.81,5.716,6.53,340500.0],["2024-08-22",6.51,6.545,5.25,5.63,406100.0],["2024-08-23",5.74,6.36,5.62,6.33,283300.0],["2024-08-26",6.42,7.0,6.17,6.97,359500.0],["2024-08-27",6.95,7.05,6.66,6.77,288000.0],["2024-08-28",6.74,7.03,6.08,6.33,187400.0],["2024-08-29",6.42,6.95,6.22,6.39,243300.0],["2024-08-30",6.4,6.52,5.88,6.17,222900.0],["2024-09-03",6.05,6.25,5.748,5.82,162100.0],["2024-09-04",5.77,5.815,5.44,5.63,213400.0],["2024-09-05",5.67,6.1,5.57,6.01,160300.0],["2024-09-06",6.0,6.04,5.51,5.69,116600.0],["2024-09-09",5.73,6.07,5.695,5.93,136800.0],["2024-09-10",5.92,6.385,5.8,6.36,245800.0],["2024-09-11",6.31,6.68,5.97,6.22,738700.0],["2024-09-12",6.22,6.3,5.852,5.96,125900.0],["2024-09-13",6.07,6.26,5.64,6.08,208300.0],["2024-09-16",6.09,6.16,5.45,5.62,218600.0],["2024-09-17",5.68,6.05,5.45,5.92,201000.0],["2024-09-18",5.92,6.13,5.765,5.95,141500.0],["2024-09-19",6.21,6.3,5.81,6.25,214300.0],["2024-09-20",6.17,6.84,6.01,6.48,2779600.0],["2024-09-23",6.58,6.635,5.93,5.95,920900.0],["2024-09-24",6.01,6.1,5.65,5.69,322700.0],["2024-09-25",5.72,5.97,5.47,5.51,232500.0],["2024-09-26",5.67,5.7,5.29,5.36,151600.0],["2024-09-27",5.43,5.55,5.14,5.17,191800.0],["2024-09-30",5.05,5.48,4.92,5.3,229100.0],["2024-10-01",5.21,5.33,4.94,5.3,234200.0],["2024-10-02",5.25,5.45,5.182,5.39,380900.0],["2024-10-03",5.39,5.55,5.035,5.11,165700.0],["2024-10-04",5.24,5.31,4.97,5.09,196000.0],["2024-10-07",5.09,5.19,5.0,5.07,149800.0],["2024-10-08",5.08,5.19,4.95,5.0,5935100.0],["2024-10-09",4.99,4.99,4.595,4.8,229600.0],["2024-10-10",4.7,4.899,4.67,4.84,210100.0],["2024-10-11",4.81,4.99,4.76,4.93,274300.0],["2024-10-14",4.91,5.01,4.8,4.92,193500.0],["2024-10-15",4.91,5.16,4.84,5.12,201200.0],["2024-10-16",5.17,5.595,5.1,5.5,383800.0],["2024-10-17",5.47,5.69,5.34,5.49,122800.0],["2024-10-18",5.51,5.53,5.29,5.52,120400.0],["2024-10-21",5.51,5.52,5.305,5.45,87300.0],["2024-10-22",5.37,5.4,5.17,5.31,119400.0],["2024-10-23",5.26,5.325,4.76,4.87,166900.0],["2024-10-24",4.86,5.04,4.83,4.87,81600.0],["2024-10-25",4.93,5.11,4.85,4.89,89900.0],["2024-10-28",6.39,12.4,6.15,9.48,95126200.0],["2024-10-29",9.34,9.52,8.35,9.37,5850300.0],["2024-10-30",9.47,9.68,8.91,9.22,1850400.0],["2024-10-31",9.24,9.54,8.5,8.5,1288300.0],["2024-11-01",8.35,8.94,8.31,8.9,745800.0],["2024-11-04",8.91,9.12,8.485,8.84,4573100.0],["2024-11-05",8.85,9.37,8.42,9.36,688500.0],["2024-11-06",9.68,9.7,8.9,9.45,945600.0],["2024-11-07",9.5,9.85,9.32,9.53,1131200.0],["2024-11-08",9.82,9.85,9.0,9.26,793900.0],["2024-11-11",9.5,10.4,9.32,10.01,1726700.0],["2024-11-12",9.93,10.22,9.0,9.13,1376000.0],["2024-11-13",9.36,9.6,8.62,8.63,670600.0],["2024-11-14",8.72,8.915,8.38,8.48,739700.0],["2024-11-15",8.57,8.63,7.64,7.74,881300.0],["2024-11-18",7.9,8.05,7.47,7.54,1402700.0],["2024-11-19",7.47,8.438,7.4,8.31,1251400.0],["2024-11-20",8.24,8.62,8.05,8.36,736500.0],["2024-11-21",8.35,8.9,8.17,8.35,743600.0],["2024-11-22",8.36,8.67,8.24,8.49,370000.0],["2024-11-25",8.63,9.03,8.38,8.46,803500.0],["2024-11-26",8.39,8.99,8.036,8.6,911200.0],["2024-11-27",8.73,9.25,8.61,9.11,630300.0],["2024-11-29",9.23,10.44,9.23,10.36,888500.0],["2024-12-02",10.3,10.698,10.11,10.22,902000.0],["2024-12-03",10.23,10.56,9.79,9.86,4710300.0],["2024-12-04",9.98,10.17,8.82,9.24,1149100.0],["2024-12-05",9.16,9.598,8.8,8.83,618000.0],["2024-12-06",8.92,9.88,8.92,9.41,3946000.0],["2024-12-09",9.57,10.21,9.4,10.2,2758600.0],["2024-12-10",10.0,10.69,9.4,9.44,3381700.0],["2024-12-11",9.34,9.839,8.5,8.51,1478100.0],["2024-12-12",8.48,8.58,7.66,7.79,1983200.0],["2024-12-13",7.87,8.24,7.5,7.56,1980100.0],["2024-12-16",7.53,7.93,7.36,7.68,1469100.0],["2024-12-17",7.62,7.946,7.52,7.67,2398800.0],["2024-12-18",7.67,7.89,6.89,7.03,1788500.0],["2024-12-19",6.81,6.83,6.15,6.51,1643500.0],["2024-12-20",6.44,7.14,6.41,6.93,2630700.0],["2024-12-23",6.9,7.22,6.89,7.14,1120800.0],["2024-12-24",7.13,7.22,6.88,7.05,535700.0],["2024-12-26",6.93,7.35,6.86,7.22,728400.0],["2024-12-27",7.15,7.32,6.86,7.06,828700.0],["2024-12-30",6.95,7.155,6.77,7.02,890900.0],["2024-12-31",7.15,7.378,6.87,6.94,724500.0],["2025-01-02",7.04,7.34,6.88,7.11,628900.0],["2025-01-03",7.28,7.46,7.09,7.17,597200.0],["2025-01-06",7.23,7.3,6.88,6.89,609700.0],["2025-01-07",6.86,7.1,6.3,6.525,3347400.0],["2025-01-08",6.42,6.475,5.98,5.99,932700.0],["2025-01-10",5.81,5.885,5.4,5.7,1133800.0],["2025-01-13",5.69,5.7,5.38,5.66,998100.0],["2025-01-14",5.73,5.97,5.49,5.56,994100.0],["2025-01-15",6.03,6.38,5.77,6.24,1388400.0],["2025-01-16",6.19,6.211,5.51,5.76,1267300.0],["2025-01-17",5.79,5.91,5.55,5.655,631100.0],["2025-01-21",5.68,5.85,5.57,5.69,604900.0],["2025-01-22",5.63,5.94,5.44,5.53,559200.0],["2025-01-23",5.58,5.58,5.34,5.5,443600.0],["2025-01-24",5.45,5.61,5.15,5.52,1144800.0],["2025-01-27",5.45,5.81,5.35,5.75,913000.0],["2025-01-28",5.67,5.91,5.425,5.82,702500.0],["2025-01-29",5.78,6.0,5.7,5.99,609200.0],["2025-01-30",6.09,6.5,5.995,6.45,629400.0],["2025-01-31",6.48,6.9,6.36,6.66,917300.0],["2025-02-03",6.43,6.74,6.24,6.51,394500.0],["2025-02-04",6.57,6.75,6.485,6.67,324500.0],["2025-02-05",6.7,6.99,6.68,6.84,293400.0],["2025-02-06",6.84,6.92,6.7,6.88,307800.0],["2025-02-07",6.84,6.99,6.58,6.74,532300.0],["2025-02-10",6.74,6.74,6.228,6.45,550000.0],["2025-02-11",6.4,6.4,6.045,6.11,442700.0],["2025-02-12",6.07,6.37,5.98,6.31,281300.0],["2025-02-13",6.42,6.8,6.156,6.72,370600.0],["2025-02-14",6.72,6.96,6.66,6.78,283900.0],["2025-02-18",6.89,7.22,6.53,6.55,398500.0],["2025-02-19",6.47,6.76,6.42,6.63,483100.0],["2025-02-20",6.57,6.765,6.44,6.63,462400.0],["2025-02-21",6.72,6.86,6.134,6.22,531100.0],["2025-02-24",6.25,6.25,5.84,5.84,578900.0],["2025-02-25",5.96,6.085,5.46,5.78,449700.0],["2025-02-26",5.86,6.25,5.72,5.78,310800.0],["2025-02-27",5.77,6.26,5.415,5.45,296300.0],["2025-02-28",5.33,5.59,5.25,5.5,360000.0],["2025-03-03",5.49,5.66,5.37,5.55,686700.0],["2025-03-04",5.39,6.1,5.3,5.85,899000.0],["2025-03-05",5.79,6.14,5.73,6.06,831800.0],["2025-03-06",5.89,6.4,5.86,6.29,827700.0],["2025-03-07",6.35,6.665,6.09,6.39,815600.0],["2025-03-10",6.19,6.4,5.82,6.03,578800.0],["2025-03-11",6.03,6.21,5.798,6.11,426700.0],["2025-03-12",6.25,6.7,6.2,6.64,425000.0],["2025-03-13",6.57,6.67,6.19,6.21,311400.0],["2025-03-14",6.29,6.42,6.12,6.27,544300.0],["2025-03-17",6.32,7.0,6.17,6.73,592700.0],["2025-03-18",6.55,6.83,6.42,6.67,851900.0],["2025-03-19",6.67,6.91,6.375,6.7,824300.0],["2025-03-20",6.46,7.31,6.345,7.06,2475200.0],["2025-03-21",7.05,7.14,5.6,5.8,2129600.0],["2025-03-24",5.85,5.905,5.55,5.83,843100.0],["2025-03-25",5.83,5.87,5.48,5.67,681900.0],["2025-03-26",5.82,5.95,5.39,5.49,697400.0],["2025-03-27",5.47,5.55,5.13,5.26,642500.0],["2025-03-28",5.25,5.27,5.01,5.1,587100.0],["2025-03-31",4.88,4.955,4.5,4.64,756500.0],["2025-04-01",4.57,4.64,4.325,4.43,717700.0],["2025-04-02",4.33,4.672,4.28,4.41,572400.0],["2025-04-03",4.17,4.24,3.88,3.89,972900.0],["2025-04-04",3.69,3.97,3.65,3.95,1142200.0],["2025-04-07",3.64,4.09,3.5,4.055,896900.0],["2025-04-08",4.31,4.32,3.89,3.92,809900.0],["2025-04-09",3.8,4.32,3.68,4.06,3051400.0],["2025-04-10",3.96,4.22,3.78,4.15,1133900.0],["2025-04-11",4.16,4.26,4.011,4.22,717100.0],["2025-04-14",4.32,4.53,4.22,4.41,964400.0],["2025-04-15",4.41,4.55,4.36,4.43,1078000.0],["2025-04-16",4.38,4.44,4.21,4.41,860700.0],["2025-04-17",4.37,4.63,4.2,4.55,712400.0],["2025-04-21",4.51,4.7,4.38,4.46,634800.0],["2025-04-22",4.52,4.815,4.514,4.81,764400.0],["2025-04-23",4.98,5.4,4.98,5.33,677000.0],["2025-04-24",5.36,5.47,5.05,5.22,448400.0],["2025-04-25",5.15,5.17,4.99,5.06,392600.0],["2025-04-28",5.05,5.19,4.86,4.95,283900.0],["2025-04-29",4.92,4.98,4.78,4.79,324600.0],["2025-04-30",4.72,4.955,4.64,4.91,341300.0],["2025-05-01",4.91,4.935,4.71,4.9,286200.0],["2025-05-02",4.98,5.088,4.92,4.97,365800.0],["2025-05-05",4.95,4.96,4.62,4.63,195900.0],["2025-05-06",4.59,4.59,4.13,4.135,330400.0],["2025-05-07",4.15,4.205,3.815,3.85,292400.0],["2025-05-08",4.57,4.615,3.76,4.22,671500.0],["2025-05-09",4.24,4.59,4.05,4.09,423600.0],["2025-05-12",4.29,4.43,4.08,4.27,389200.0],["2025-05-13",4.33,4.345,4.04,4.04,371800.0],["2025-05-14",4.04,4.13,3.7,3.7,318600.0],["2025-05-15",3.7,3.875,3.51,3.87,369300.0],["2025-05-16",3.88,4.05,3.81,3.98,421600.0],["2025-05-19",4.01,4.25,4.01,4.11,463200.0],["2025-05-20",4.11,4.2,4.01,4.16,306200.0],["2025-05-21",4.09,4.13,3.84,4.01,556600.0],["2025-05-22",3.98,4.15,3.97,4.05,320300.0],["2025-05-23",3.98,4.07,3.95,3.97,515600.0],["2025-05-27",4.06,4.06,3.9,3.99,372700.0],["2025-05-28",3.99,4.23,3.91,4.06,711500.0],["2025-05-29",4.08,4.3,4.0,4.23,872100.0],["2025-05-30",4.19,4.21,3.9,4.18,465200.0],["2025-06-02",4.19,4.579,4.088,4.5,646200.0],["2025-06-03",4.45,4.82,4.35,4.64,772300.0],["2025-06-04",4.64,4.77,4.56,4.61,229700.0],["2025-06-05",4.6,4.734,4.51,4.62,507300.0],["2025-06-06",4.73,5.035,4.61,5.01,454300.0],["2025-06-09",5.06,5.19,4.82,4.92,269900.0],["2025-06-10",4.98,5.2,4.97,5.08,278200.0],["2025-06-11",5.15,5.26,5.03,5.05,531800.0],["2025-06-12",4.99,5.03,4.87,4.92,413500.0],["2025-06-13",4.88,5.01,4.74,4.91,380700.0],["2025-06-16",5.01,5.108,4.66,4.82,551800.0],["2025-06-17",4.87,4.94,4.57,4.57,367900.0],["2025-06-18",4.56,4.68,4.41,4.49,373800.0],["2025-06-20",4.63,4.66,4.37,4.63,505500.0],["2025-06-23",4.61,4.645,4.46,4.64,468000.0],["2025-06-24",4.67,4.85,4.612,4.74,462700.0],["2025-06-25",4.74,4.82,4.465,4.77,405600.0],["2025-06-26",4.77,4.77,4.59,4.66,317900.0],["2025-06-27",4.68,4.71,4.52,4.6,942600.0],["2025-06-30",4.57,4.7,4.5,4.51,369300.0],["2025-07-01",4.5,4.66,4.42,4.61,343800.0],["2025-07-02",4.61,4.835,4.585,4.73,298500.0],["2025-07-03",4.79,4.88,4.64,4.87,198900.0],["2025-07-07",4.85,5.13,4.73,4.97,465700.0],["2025-07-08",4.98,5.13,4.94,5.06,484100.0],["2025-07-09",5.11,5.31,5.08,5.29,548900.0],["2025-07-10",5.29,5.4,5.15,5.26,370500.0],["2025-07-11",5.21,5.29,5.11,5.16,237400.0],["2025-07-14",5.15,5.313,5.13,5.26,382700.0],["2025-07-15",5.26,5.35,5.1,5.23,460700.0],["2025-07-16",5.3,5.745,5.29,5.61,777600.0],["2025-07-17",5.64,5.935,5.61,5.9,392200.0],["2025-07-18",5.96,6.19,5.85,5.94,528100.0],["2025-07-21",6.2,6.25,5.799,5.83,406900.0],["2025-07-22",5.8,5.875,5.453,5.66,491600.0],["2025-07-23",5.69,6.06,5.56,5.96,480500.0],["2025-07-24",5.92,5.92,5.64,5.71,479800.0],["2025-07-25",5.72,5.79,5.5,5.67,236000.0],["2025-07-28",5.7,5.774,5.5,5.55,454700.0],["2025-07-29",5.6,5.6,5.22,5.26,371700.0],["2025-07-30",5.32,5.61,5.305,5.58,627100.0],["2025-07-31",5.53,5.639,4.815,4.95,601400.0],["2025-08-01",4.85,4.97,4.78,4.79,578500.0],["2025-08-04",4.82,4.98,4.75,4.88,297100.0],["2025-08-05",4.93,4.935,4.78,4.83,294300.0],["2025-08-06",4.83,4.83,4.32,4.355,461800.0],["2025-08-07",4.37,4.37,4.16,4.23,426900.0],["2025-08-08",4.2,4.395,4.12,4.38,404900.0],["2025-08-11",4.37,4.43,4.15,4.19,432500.0],["2025-08-12",4.26,4.48,4.23,4.45,343900.0],["2025-08-13",4.52,4.66,4.415,4.44,451100.0],["2025-08-14",4.38,4.415,4.3,4.35,361500.0],["2025-08-15",4.39,4.695,4.37,4.58,536100.0],["2025-08-18",4.57,4.65,4.445,4.56,348800.0],["2025-08-19",4.52,4.565,4.38,4.4,377000.0],["2025-08-20",4.4,4.5,4.33,4.43,394900.0],["2025-08-21",4.41,4.54,4.3,4.5,288400.0],["2025-08-22",4.52,4.915,4.515,4.82,423100.0],["2025-08-25",4.76,4.83,4.585,4.59,193800.0],["2025-08-26",4.71,4.71,4.54,4.67,243700.0],["2025-08-27",4.68,4.725,4.64,4.67,161400.0],["2025-08-28",4.8,4.93,4.79,4.83,461100.0],["2025-08-29",4.85,4.89,4.74,4.8,480900.0],["2025-09-02",4.8,5.05,4.6,4.92,511800.0],["2025-09-03",4.88,5.11,4.78,5.0,284500.0],["2025-09-04",4.99,4.99,4.79,4.91,264300.0],["2025-09-05",5.04,5.15,4.86,4.94,330600.0],["2025-09-08",4.93,4.975,4.8,4.8,259200.0],["2025-09-09",4.8,4.87,4.795,4.83,308900.0],["2025-09-10",4.82,4.95,4.79,4.8,382700.0],["2025-09-11",4.8,4.96,4.8,4.89,304200.0],["2025-09-12",4.96,4.975,4.795,4.81,309300.0],["2025-09-15",7.22,7.4,6.06,6.93,31708500.0],["2025-09-16",6.81,7.44,6.45,6.47,3620000.0],["2025-09-17",6.4,6.67,6.16,6.36,1928500.0],["2025-09-18",6.41,7.05,6.41,6.93,1745600.0],["2025-09-19",6.9,7.0,6.3,6.33,1367300.0],["2025-09-22",6.34,6.7,6.23,6.53,851600.0],["2025-09-23",6.46,6.55,6.25,6.33,780500.0],["2025-09-24",6.37,6.68,6.37,6.62,719000.0],["2025-09-25",6.455,6.65,6.38,6.55,662100.0],["2025-09-26",6.55,7.51,6.53,7.49,1649600.0],["2025-09-29",7.5,7.51,7.161,7.31,910300.0],["2025-09-30",7.26,7.51,7.09,7.41,875500.0],["2025-10-01",7.39,7.728,7.36,7.5,896400.0],["2025-10-02",7.56,7.79,7.46,7.63,583500.0],["2025-10-03",7.67,7.86,7.59,7.74,586300.0],["2025-10-06",7.83,7.871,7.54,7.66,488900.0],["2025-10-07",7.6,7.7,7.235,7.38,697700.0],["2025-10-08",7.44,7.77,7.435,7.71,473800.0],["2025-10-09",7.69,8.51,7.645,8.46,884000.0],["2025-10-10",8.58,10.22,8.525,10.04,6195600.0],["2025-10-13",10.0,10.44,9.541,10.4,1798600.0],["2025-10-14",10.24,10.7,10.085,10.61,1060800.0],["2025-10-15",10.75,11.13,10.45,11.11,1332000.0],["2025-10-16",11.23,11.471,10.2,10.31,859500.0],["2025-10-17",10.15,10.35,9.73,10.05,752000.0],["2025-10-20",10.26,10.303,9.78,9.87,550200.0],["2025-10-21",9.86,9.905,9.5,9.59,461200.0],["2025-10-22",9.62,9.75,8.943,9.35,894600.0],["2025-10-23",9.5,10.7,9.5,10.38,1252800.0],["2025-10-24",10.4,11.3,10.21,11.14,1044000.0],["2025-10-27",11.3,12.44,11.26,12.32,2150500.0],["2025-10-28",12.25,12.69,11.98,12.43,1295000.0],["2025-10-29",12.35,12.97,12.07,12.5,1299000.0],["2025-10-30",12.5,13.097,12.2,13.01,951300.0],["2025-10-31",13.01,13.22,12.52,12.85,1153000.0],["2025-11-03",12.74,12.99,11.8,12.07,925200.0],["2025-11-04",11.65,12.305,11.5,12.0,630200.0],["2025-11-05",11.93,12.39,11.69,12.31,582700.0],["2025-11-06",12.4,13.59,12.05,13.01,1549300.0],["2025-11-07",12.73,13.365,11.9,12.31,730400.0],["2025-11-10",12.52,14.11,12.4,14.06,1228900.0],["2025-11-11",13.53,14.4,12.74,14.32,1690100.0],["2025-11-12",14.31,14.38,13.89,14.16,1018600.0],["2025-11-13",13.99,14.35,13.73,14.32,1023000.0],["2025-11-14",14.07,14.619,13.925,14.36,1675400.0],["2025-11-17",14.4,14.49,13.53,13.61,857100.0],["2025-11-18",13.48,13.815,12.94,13.78,743200.0],["2025-11-19",13.76,14.45,13.74,14.14,524600.0],["2025-11-20",14.44,14.58,13.48,13.52,827800.0],["2025-11-21",13.45,14.38,13.27,14.22,676800.0],["2025-11-24",14.21,16.66,14.19,15.76,1589300.0],["2025-11-25",15.72,16.35,15.47,16.02,960100.0],["2025-11-26",16.06,16.3,15.86,15.99,637800.0],["2025-11-28",16.1,16.24,15.68,16.17,592200.0],["2025-12-01",16.03,16.17,15.68,15.78,545700.0],["2025-12-02",15.83,16.02,15.35,15.41,500900.0],["2025-12-03",15.54,16.99,15.21,16.86,1317200.0],["2025-12-04",16.84,17.63,16.57,17.26,659200.0],["2025-12-05",17.23,17.5,16.778,17.41,719600.0],["2025-12-08",17.99,18.15,17.25,17.85,874900.0],["2025-12-09",17.69,18.055,16.82,16.99,776200.0],["2025-12-10",16.99,17.41,16.72,17.23,920800.0],["2025-12-11",17.34,17.75,16.53,16.56,632500.0],["2025-12-12",16.56,16.85,16.242,16.31,559000.0],["2025-12-15",16.34,17.17,16.17,16.45,723100.0],["2025-12-16",17.19,18.98,17.19,18.66,3066500.0],["2025-12-17",19.07,19.17,16.65,16.75,1473400.0],["2025-12-18",16.9,17.035,14.64,15.83,1477800.0],["2025-12-19",15.77,16.25,15.325,15.54,4717000.0],["2025-12-22",15.43,16.35,14.97,16.19,1197100.0],["2025-12-23",16.05,17.04,15.94,16.48,947600.0],["2025-12-24",16.66,17.81,16.6,17.64,482300.0],["2025-12-26",17.61,17.61,16.81,17.29,626500.0],["2025-12-29",17.02,17.18,15.73,16.12,960300.0],["2025-12-30",16.09,16.36,15.938,15.97,689100.0],["2025-12-31",15.86,16.23,15.66,15.68,740200.0],["2026-01-02",15.72,15.82,15.175,15.31,425000.0],["2026-01-05",15.17,15.488,13.76,14.4,947800.0],["2026-01-06",14.17,16.34,13.69,16.01,1679200.0],["2026-01-07",21.91,25.15,21.11,23.28,23208700.0],["2026-01-08",23.36,25.77,22.77,25.31,3526800.0],["2026-01-09",25.14,25.18,23.85,24.28,5679500.0],["2026-01-12",24.06,24.655,23.19,23.72,2852400.0],["2026-01-13",23.59,24.14,23.25,23.99,1385700.0],["2026-01-14",23.99,24.49,23.16,24.06,1257200.0],["2026-01-15",24.01,24.46,23.4,24.08,1244100.0],["2026-01-16",24.46,24.57,23.65,23.71,866700.0],["2026-01-20",23.05,24.48,23.01,24.44,1283200.0],["2026-01-21",24.39,24.77,23.55,24.23,806700.0],["2026-01-22",24.36,25.35,22.88,23.02,1950600.0],["2026-01-23",22.92,23.95,22.76,22.84,1185200.0],["2026-01-26",22.51,22.94,22.05,22.39,1117300.0],["2026-01-27",22.45,23.29,22.4,23.1,854100.0],["2026-01-28",23.05,23.22,21.08,21.13,1012600.0],["2026-01-29",21.0,21.58,20.73,21.36,965300.0],["2026-01-30",21.03,21.358,19.91,20.52,1532100.0],["2026-02-02",20.53,21.32,20.3,20.88,1118400.0],["2026-02-03",20.94,21.69,20.18,20.93,751300.0],["2026-02-04",21.09,21.48,19.1,19.53,1117200.0],["2026-02-05",19.74,20.25,18.853,18.9,1300900.0],["2026-02-06",19.27,20.29,19.095,19.55,1358800.0],["2026-02-09",19.43,19.935,18.91,19.59,1158400.0],["2026-02-10",19.83,20.02,19.255,19.57,801200.0],["2026-02-11",19.69,20.06,18.78,18.96,1022700.0],["2026-02-12",18.75,19.157,17.98,18.5,837900.0],["2026-02-13",18.78,19.24,17.79,17.92,764700.0],["2026-02-17",17.92,18.73,17.92,18.36,1048200.0],["2026-02-18",18.21,18.72,18.21,18.28,674200.0],["2026-02-19",18.19,19.255,17.68,19.16,1534400.0],["2026-02-20",18.92,19.43,18.43,18.98,882700.0],["2026-02-23",19.2,20.24,18.98,19.51,733700.0],["2026-02-24",20.08,20.41,19.09,19.21,711400.0],["2026-02-25",19.21,19.5,17.98,18.09,1049800.0],["2026-02-26",18.01,18.705,17.59,18.5,775100.0],["2026-02-27",18.08,18.25,17.52,17.75,1972600.0],["2026-03-02",17.21,18.73,17.04,18.5,1320000.0],["2026-03-03",17.66,18.24,17.1,17.96,818500.0],["2026-03-04",17.96,18.81,17.73,18.61,567600.0],["2026-03-05",18.12,18.7,17.66,17.95,1179300.0],["2026-03-06",17.17,18.23,17.14,17.8,864600.0],["2026-03-09",17.37,18.43,17.24,17.66,686100.0],["2026-03-10",18.17,18.65,17.2,17.28,659200.0],["2026-03-11",17.18,17.558,16.442,17.06,715300.0],["2026-03-12",16.7,16.87,15.7,16.04,1171900.0],["2026-03-13",15.98,16.62,15.95,16.02,834100.0],["2026-03-16",16.59,16.889,16.31,16.35,630000.0],["2026-03-17",16.14,16.77,16.0,16.03,1185500.0],["2026-03-18",15.86,16.3,15.689,15.76,1304400.0],["2026-03-19",15.7,16.26,15.42,16.06,1105300.0],["2026-03-20",16.04,16.27,15.63,15.63,5472700.0],["2026-03-23",16.13,16.45,14.79,15.03,899400.0],["2026-03-24",14.75,14.92,14.2,14.72,1795900.0],["2026-03-25",14.92,16.04,14.88,15.71,1319200.0],["2026-03-26",15.47,16.23,15.27,15.67,879700.0],["2026-03-27",15.75,16.07,15.33,15.38,1211400.0],["2026-03-30",15.445,16.01,15.285,15.53,1008000.0],["2026-03-31",16.04,16.643,15.935,16.45,1647700.0],["2026-04-01",16.75,17.5,16.31,17.17,2414000.0],["2026-04-02",16.61,17.88,16.61,17.09,1240300.0],["2026-04-06",17.12,17.72,16.85,16.93,705100.0],["2026-04-07",16.72,17.14,16.34,17.12,436800.0],["2026-04-08",17.8,17.99,16.95,17.12,1151900.0],["2026-04-09",17.185,18.15,16.89,18.05,870700.0],["2026-04-10",18.08,18.14,17.39,17.48,711600.0],["2026-04-13",17.48,18.5,17.48,17.55,799000.0],["2026-04-14",17.72,18.06,17.485,17.5,754600.0],["2026-04-15",17.53,18.5,17.35,18.23,944200.0],["2026-04-16",18.2,18.73,18.05,18.7,1104500.0],["2026-04-17",19.14,19.925,18.75,19.78,890400.0],["2026-04-20",19.78,20.17,19.39,19.81,1439600.0],["2026-04-21",19.72,21.01,19.175,20.89,877100.0],["2026-04-22",21.33,21.62,20.61,20.98,1103100.0],["2026-04-23",20.87,21.23,19.66,20.17,853600.0],["2026-04-24",20.23,20.45,19.44,19.79,575500.0],["2026-04-27",20.21,20.42,19.04,19.29,598400.0],["2026-04-28",19.16,19.85,18.68,19.01,713400.0],["2026-04-29",18.77,19.035,18.505,18.72,536500.0],["2026-04-30",18.79,19.21,18.71,19.15,731200.0],["2026-05-01",19.04,19.44,18.66,18.8,653700.0],["2026-05-04",18.81,19.89,18.56,19.57,749200.0],["2026-05-05",19.82,19.97,18.82,19.35,556800.0],["2026-05-06",19.41,20.72,19.12,20.39,1136500.0],["2026-05-07",20.25,20.3,19.185,19.81,661100.0],["2026-05-08",19.66,20.105,19.16,19.39,547100.0],["2026-05-11",19.4,21.27,19.4,20.26,1042700.0],["2026-05-12",19.88,20.057,18.88,19.11,523100.0],["2026-05-13",18.84,19.08,18.62,18.96,740100.0],["2026-05-14",18.98,19.265,18.6,18.68,530200.0],["2026-05-15",18.46,18.535,17.93,18.15,926100.0],["2026-05-18",18.33,18.57,17.67,18.01,642100.0],["2026-05-19",17.98,18.02,17.43,17.58,640400.0],["2026-05-20",17.93,18.97,17.81,18.65,911600.0],["2026-05-21",18.01,19.165,17.895,18.88,758600.0],["2026-05-22",18.72,19.79,18.445,18.81,906700.0],["2026-05-26",19.1,19.58,18.83,19.2,697500.0],["2026-05-27",19.33,20.105,19.08,19.17,571500.0],["2026-05-28",19.2,19.55,18.88,19.39,1184300.0],["2026-05-29",19.74,20.36,19.23,19.71,1279600.0],["2026-06-01",19.66,19.86,18.63,19.67,1005500.0],["2026-06-02",19.27,19.375,17.676,17.74,973700.0],["2026-06-03",17.87,18.02,17.3,17.59,882100.0],["2026-06-04",17.48,18.065,17.09,17.36,729600.0],["2026-06-05",17.455,17.8,16.25,16.37,950300.0],["2026-06-08",16.56,17.04,16.11,17.0,2046100.0],["2026-06-09",17.39,17.83,16.15,16.61,832800.0],["2026-06-10",16.39,17.29,16.28,16.52,873100.0],["2026-06-11",16.54,17.31,16.39,17.1,1386700.0],["2026-06-12",17.495,18.32,17.21,18.235,1092000.0],["2026-06-15",18.59,19.0,17.88,18.12,745300.0],["2026-06-16",18.04,18.495,17.38,17.76,795100.0],["2026-06-17",17.925,19.22,17.925,18.41,1184500.0],["2026-06-18",19.07,19.31,17.905,18.31,2507700.0],["2026-06-22",19.0,19.23,17.91,18.67,1790300.0],["2026-06-23",18.41,20.99,18.375,20.71,1753300.0],["2026-06-24",21.0,22.15,20.63,20.85,2293100.0],["2026-06-25",20.74,22.33,20.4,21.66,1768900.0],["2026-06-26",21.66,22.37,20.92,22.29,5919900.0],["2026-06-29",22.57,23.98,22.162,23.9,1840300.0],["2026-06-30",23.75,24.75,23.462,24.2,2334600.0],["2026-07-01",23.85,25.03,23.78,24.02,1366900.0],["2026-07-02",23.56,25.22,23.22,24.21,1391600.0],["2026-07-06",23.99,24.24,22.94,23.25,996294.122486],["2026-07-07",23.49,24.98,23.0375,24.4,1303443.953388],["2026-07-08",23.99,24.415,23.23,24.06,1780473.216353],["2026-07-09",23.58,24.95,23.34,24.52,1199762.676052],["2026-07-10",24.17,24.17,22.3001,23.04,1718268.837946],["2026-07-13",22.69,23.05,20.925,21.98,1586838.937066],["2026-07-14",21.81,23.77,21.5817,23.46,1122824.018707],["2026-07-15",23.18,23.755,22.562,23.41,842618.565045],["2026-07-16",23.02,23.505,22.6686,23.16,1131145.813833],["2026-07-17",22.64,24.71,22.11,24.56,1220318.420147],["2026-07-20",24.63,25.16,23.48,23.48,883994.721469],["2026-07-21",23.45,24.23,23.395,23.63,776933.250685],["2026-07-22",23.675,23.83,23.085,23.79,734571.863684],["2026-07-23",23.47,23.835,22.88,23.03,671925.689345],["2026-07-24",23.27,24.17,22.3701,22.78,869462.07777],["2026-07-27",23.36,23.6475,22.535,22.56,1099809.375114],["2026-07-28",22.56,22.64,21.11,22.04,1329704.012725],["2026-07-29",22.23,22.72,21.16,21.56,1231892.431591],["2026-07-30",22.09,22.69,21.21,22.68,1690393.718038],["2026-07-31",15.47,16.85,14.87,16.52,7446701.974347],["2026-08-03",16.64,17.17,15.21,15.38,2316466.150872],["2026-08-04",15.79,16.32,15.45,16.08,2820651.168087],["2026-08-05",16.25,16.855,15.085,15.61,1980337.250082],["2026-08-06",15.62,16.36,15.56,15.71,1080518.705751],["2026-08-07",15.817,16.12,15.65,15.88,1031388.454271],["2026-08-10",15.77,16.1,15.71,15.905,141974.533041],["2026-08-11",15.97,16.075,15.54,15.76,704411.368043],["2026-08-12",15.87,16.265,15.77,15.95,780867.27854],["2026-08-13",16.08,16.25,15.79,15.84,682349.216727],["2026-08-14",15.72,15.83,15.3734,15.5,509501.233463],["2026-08-17",15.53,15.69,15.36,15.38,815978.67683],["2026-08-18",15.03,15.38,14.7,15.03,1131844.4634],["2026-08-19",15.58,16.205,15.35,15.77,1070175.81604],["2026-08-20",15.62,15.9,14.715,14.78,1021508.102791],["2026-08-21",14.8,15,14.17,14.3,969158.730592],["2026-08-24",14.03,14.29,13.29,13.775,1998975.029611],["2026-08-25",14.06,14.8399,14,14.56,1098756.959991],["2026-08-26",14.44,14.6248,14.1,14.38,997709.704351],["2026-08-27",14.28,14.57,14.19,14.32,1080949.071104],["2026-08-28",14.29,14.3,13.37,13.38,884650.235231],["2026-08-31",13.39,14.11,13.12,13.94,1109750.250932],["2026-09-01",13.81,14.32,13.71,14.31,796289.226298],["2026-09-02",14.38,15,13.81,14.22,1530364.455996],["2026-09-03",14.5,14.59,14.06,14.38,672732.357916],["2026-09-04",14.12,14.31,13.79,13.84,804576.415313],["2026-09-08",13.55,14.29,13.44,14.27,1196180.191434],["2026-09-09",14.28,14.87,14.13,14.26,1146123.308686],["2026-09-10",14.21,14.34,13.83,14.32,1064220.765652],["2026-09-11",14.235,14.74,13.88,14.07,1173869.658782],["2026-09-14",14.35,14.38,13.38,13.9,1787425.855967]]}