{"t":"LFST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-10",20.0,22.75,19.55,21.9,16417100.0],["2021-06-11",21.45,24.59,21.021,24.0,3157400.0],["2021-06-14",24.0,25.44,23.46,24.57,2479700.0],["2021-06-15",24.86,26.05,24.81,25.34,1825100.0],["2021-06-16",25.5,27.4,24.6,26.0,4869000.0],["2021-06-17",26.03,26.82,25.68,26.0,443800.0],["2021-06-18",26.5,26.7,25.52,26.21,541600.0],["2021-06-21",26.34,26.46,25.83,25.99,312000.0],["2021-06-22",26.53,27.41,25.95,27.04,626900.0],["2021-06-23",27.749,28.1,27.52,27.85,741700.0],["2021-06-24",27.99,28.64,27.53,28.33,458600.0],["2021-06-25",28.72,28.97,28.0,28.1,319600.0],["2021-06-28",28.22,28.5,27.61,28.25,538400.0],["2021-06-29",28.14,29.67,28.03,28.8,374000.0],["2021-06-30",28.9,29.42,27.22,27.86,741500.0],["2021-07-01",28.03,28.59,27.06,27.63,1295500.0],["2021-07-02",27.23,28.3,27.06,27.6,348900.0],["2021-07-06",27.88,28.65,27.53,28.05,782000.0],["2021-07-07",28.07,29.811,27.79,28.95,502000.0],["2021-07-08",28.21,28.77,27.25,27.65,867600.0],["2021-07-09",27.66,29.065,27.53,28.9,381000.0],["2021-07-12",29.07,29.5,28.22,28.22,332800.0],["2021-07-13",28.24,28.75,27.66,28.01,966200.0],["2021-07-14",28.06,28.355,25.35,26.29,832400.0],["2021-07-15",26.03,26.5,25.52,25.98,519100.0],["2021-07-16",26.14,26.47,25.68,26.03,414800.0],["2021-07-19",25.68,25.95,24.21,24.43,408200.0],["2021-07-20",24.62,24.986,24.04,24.17,327700.0],["2021-07-21",24.17,24.25,22.73,22.99,336700.0],["2021-07-22",22.95,23.145,22.26,22.64,363600.0],["2021-07-23",23.191,23.23,21.89,22.47,484700.0],["2021-07-26",22.28,22.35,20.54,21.48,869300.0],["2021-07-27",21.49,22.98,21.49,22.23,785600.0],["2021-07-28",23.0,23.35,22.48,23.19,558500.0],["2021-07-29",23.22,23.725,23.09,23.46,327400.0],["2021-07-30",23.49,23.99,23.35,23.7,230100.0],["2021-08-02",23.79,24.59,23.531,24.25,174200.0],["2021-08-03",24.43,24.54,23.7,24.16,296300.0],["2021-08-04",24.0,24.465,23.74,23.93,269000.0],["2021-08-05",23.86,24.12,22.2,23.81,894600.0],["2021-08-06",23.85,24.81,23.32,24.38,288900.0],["2021-08-09",24.44,24.98,23.85,24.38,461700.0],["2021-08-10",24.35,24.49,22.9,23.3,566300.0],["2021-08-11",23.43,23.97,21.59,21.87,591100.0],["2021-08-12",15.5,15.88,10.71,11.71,16497100.0],["2021-08-13",11.91,14.7,11.46,13.45,8343400.0],["2021-08-16",13.04,14.75,13.0,13.83,2768600.0],["2021-08-17",13.67,14.45,13.28,13.38,1800800.0],["2021-08-18",13.98,13.98,13.131,13.39,1178200.0],["2021-08-19",13.22,13.42,12.38,13.27,754400.0],["2021-08-20",13.419,13.5,12.61,12.87,1167100.0],["2021-08-23",13.34,13.793,12.9,13.39,1007300.0],["2021-08-24",13.868,13.868,12.7,13.19,882400.0],["2021-08-25",13.2,13.6,12.96,13.47,494800.0],["2021-08-26",13.47,14.04,13.32,13.93,452000.0],["2021-08-27",13.95,14.72,13.85,14.55,707200.0],["2021-08-30",14.5,14.94,14.32,14.58,1067000.0],["2021-08-31",14.58,15.21,14.47,14.86,617200.0],["2021-09-01",14.89,15.26,14.39,14.98,772800.0],["2021-09-02",14.99,16.218,14.88,15.59,723900.0],["2021-09-03",15.54,16.3,15.41,16.25,748700.0],["2021-09-07",16.58,16.67,15.21,15.23,881300.0],["2021-09-08",15.2,15.34,14.47,14.58,1066500.0],["2021-09-09",14.46,15.61,14.26,15.3,946900.0],["2021-09-10",15.65,16.38,15.32,16.26,1659900.0],["2021-09-13",16.5,16.5,15.26,15.44,3423800.0],["2021-09-14",15.45,16.05,15.2,15.66,632600.0],["2021-09-15",15.57,15.9,15.01,15.35,514800.0],["2021-09-16",15.23,15.88,15.19,15.8,498900.0],["2021-09-17",15.81,16.25,14.71,15.07,8316300.0],["2021-09-20",14.6,14.72,13.33,13.46,1379600.0],["2021-09-21",13.68,14.105,13.47,14.03,1426600.0],["2021-09-22",14.01,14.94,13.919,14.89,598800.0],["2021-09-23",14.98,15.65,14.55,15.55,788400.0],["2021-09-24",15.28,15.77,15.2,15.49,737000.0],["2021-09-27",15.28,15.38,14.73,15.08,992500.0],["2021-09-28",14.75,15.225,14.28,15.09,834700.0],["2021-09-29",15.11,15.49,14.705,14.75,420800.0],["2021-09-30",14.78,14.97,14.095,14.5,579800.0],["2021-10-01",14.52,14.6,13.795,14.09,788200.0],["2021-10-04",14.0,14.06,13.03,13.17,1376500.0],["2021-10-05",13.14,13.31,12.55,13.15,2389200.0],["2021-10-06",12.96,13.6,12.96,13.25,1070600.0],["2021-10-07",13.29,13.75,13.05,13.15,845600.0],["2021-10-08",13.31,13.31,12.82,12.89,825300.0],["2021-10-11",12.92,13.378,12.04,12.06,682600.0],["2021-10-12",12.11,12.61,11.9,12.02,772400.0],["2021-10-13",12.1,12.36,11.76,12.34,763600.0],["2021-10-14",12.43,12.58,11.84,12.11,1578500.0],["2021-10-15",12.28,12.41,11.47,11.5,357000.0],["2021-10-18",11.45,11.56,10.87,11.36,790700.0],["2021-10-19",11.46,11.94,11.33,11.83,814200.0],["2021-10-20",11.84,11.92,11.467,11.8,663400.0],["2021-10-21",11.79,12.01,11.35,11.69,620500.0],["2021-10-22",11.63,11.63,10.85,10.94,684000.0],["2021-10-25",11.0,11.46,10.67,11.05,797300.0],["2021-10-26",11.09,11.675,10.86,11.59,308300.0],["2021-10-27",11.5,11.7,11.2,11.39,267000.0],["2021-10-28",11.35,11.94,11.25,11.91,252500.0],["2021-10-29",11.83,11.985,11.675,11.98,459900.0],["2021-11-01",12.125,12.99,11.69,12.84,606800.0],["2021-11-02",12.83,12.83,12.07,12.42,588700.0],["2021-11-03",12.5,13.18,12.24,13.14,355800.0],["2021-11-04",13.23,13.67,12.975,13.1,356000.0],["2021-11-05",13.19,13.56,12.98,13.39,393600.0],["2021-11-08",13.68,13.83,12.68,12.83,919700.0],["2021-11-09",10.5,10.99,8.3,9.73,5553400.0],["2021-11-10",9.51,10.86,9.31,10.76,1634100.0],["2021-11-11",10.65,11.3,10.143,10.21,1599000.0],["2021-11-12",10.42,10.605,9.925,10.34,1478400.0],["2021-11-15",10.3,10.83,10.13,10.59,591400.0],["2021-11-16",10.61,10.61,10.07,10.16,576500.0],["2021-11-17",10.28,10.28,9.36,9.37,808500.0],["2021-11-18",9.31,9.397,8.61,8.77,1154500.0],["2021-11-19",8.7,9.03,8.538,8.65,908600.0],["2021-11-22",8.64,8.82,8.35,8.55,1723500.0],["2021-11-23",8.46,8.58,8.02,8.33,2324500.0],["2021-11-24",8.22,8.38,8.07,8.32,940200.0],["2021-11-26",8.1,8.2,7.76,7.91,382200.0],["2021-11-29",8.02,8.37,7.77,8.26,1703500.0],["2021-11-30",8.31,8.54,7.67,7.94,1618000.0],["2021-12-01",8.08,8.48,7.64,7.9,2447900.0],["2021-12-02",7.92,8.99,7.8,8.92,1128600.0],["2021-12-03",8.9,8.94,8.29,8.67,2424200.0],["2021-12-06",8.56,8.89,7.87,8.79,2004100.0],["2021-12-07",8.99,9.72,8.99,9.34,3880500.0],["2021-12-08",9.06,9.63,8.93,9.5,2273900.0],["2021-12-09",9.29,10.254,9.17,9.23,2393200.0],["2021-12-10",9.16,9.94,9.04,9.27,1093600.0],["2021-12-13",9.2,9.69,9.051,9.55,1254900.0],["2021-12-14",9.445,9.84,9.19,9.63,1166200.0],["2021-12-15",9.66,9.66,9.06,9.45,806100.0],["2021-12-16",9.51,9.68,9.165,9.2,1285500.0],["2021-12-17",9.195,9.74,8.58,9.66,1254200.0],["2021-12-20",9.35,9.77,9.04,9.67,515300.0],["2021-12-21",9.8,10.07,9.76,9.88,760800.0],["2021-12-22",9.85,10.08,9.695,9.95,427800.0],["2021-12-23",10.08,10.24,9.66,10.1,445900.0],["2021-12-27",10.2,10.61,10.175,10.37,520500.0],["2021-12-28",10.33,10.5,9.9,9.94,549300.0],["2021-12-29",10.11,10.26,9.48,9.59,577500.0],["2021-12-30",9.65,9.81,9.43,9.6,502200.0],["2021-12-31",9.6,9.814,9.45,9.52,221800.0],["2022-01-03",9.73,10.12,9.28,10.0,411000.0],["2022-01-04",10.0,10.48,9.84,10.0,614000.0],["2022-01-05",9.9,10.28,9.54,9.62,1160000.0],["2022-01-06",9.53,9.73,9.09,9.11,560100.0],["2022-01-07",9.21,9.525,9.02,9.31,550000.0],["2022-01-10",9.26,10.01,8.95,10.0,777700.0],["2022-01-11",9.97,10.77,9.96,10.5,792400.0],["2022-01-12",10.31,10.545,9.88,9.92,1671100.0],["2022-01-13",9.87,10.17,8.5,8.56,1705600.0],["2022-01-14",8.26,8.7,8.22,8.56,1489200.0],["2022-01-18",8.45,8.775,7.87,7.92,1563300.0],["2022-01-19",8.04,8.22,7.635,7.8,667500.0],["2022-01-20",7.85,8.4,7.68,7.75,886000.0],["2022-01-21",7.67,8.067,7.445,7.57,689800.0],["2022-01-24",7.58,7.61,6.88,7.56,1308900.0],["2022-01-25",7.38,7.62,7.07,7.3,645700.0],["2022-01-26",7.51,7.63,6.91,6.99,821300.0],["2022-01-27",7.05,7.12,6.575,6.62,715400.0],["2022-01-28",6.67,6.8,6.42,6.8,1612400.0],["2022-01-31",6.82,7.67,6.809,7.63,1101400.0],["2022-02-01",7.65,7.79,7.27,7.66,637400.0],["2022-02-02",7.6,7.76,7.2,7.32,564700.0],["2022-02-03",7.21,7.28,7.01,7.01,511200.0],["2022-02-04",6.97,7.27,6.71,7.2,680800.0],["2022-02-07",7.33,7.61,7.1,7.48,613900.0],["2022-02-08",7.51,7.79,7.295,7.78,1102500.0],["2022-02-09",7.9,8.39,7.9,8.38,576800.0],["2022-02-10",8.08,8.78,8.08,8.41,575700.0],["2022-02-11",8.38,8.62,8.3,8.44,445000.0],["2022-02-14",8.32,8.62,8.22,8.26,619900.0],["2022-02-15",8.39,9.245,8.39,9.24,582400.0],["2022-02-16",9.11,9.6,8.705,9.57,564600.0],["2022-02-17",9.41,9.72,9.195,9.27,402500.0],["2022-02-18",9.15,9.66,9.15,9.35,750600.0],["2022-02-22",9.37,9.66,9.01,9.1,678800.0],["2022-02-23",9.06,9.2,8.19,8.22,898200.0],["2022-02-24",7.85,9.23,7.79,9.2,608300.0],["2022-02-25",9.23,9.66,8.32,9.63,548600.0],["2022-02-28",9.46,9.73,9.18,9.43,499500.0],["2022-03-01",9.37,9.61,8.991,9.25,926900.0],["2022-03-02",9.26,9.44,8.78,9.03,945500.0],["2022-03-03",9.17,9.17,8.71,8.8,790400.0],["2022-03-04",8.63,8.94,8.39,8.53,807300.0],["2022-03-07",8.67,8.99,8.205,8.88,1105600.0],["2022-03-08",8.78,9.195,8.62,8.83,1375200.0],["2022-03-09",9.07,10.04,9.07,9.55,1122200.0],["2022-03-10",9.32,9.495,8.78,8.79,1062000.0],["2022-03-11",8.05,10.34,8.03,8.34,2465200.0],["2022-03-14",8.19,8.43,7.81,8.19,3250000.0],["2022-03-15",8.03,9.08,8.03,8.99,1052700.0],["2022-03-16",9.11,10.14,8.99,10.12,2176500.0],["2022-03-17",9.55,10.45,9.44,9.56,2022100.0],["2022-03-18",9.44,9.86,9.09,9.34,4486100.0],["2022-03-21",9.2,9.6,8.86,8.94,1451100.0],["2022-03-22",8.97,9.75,8.8,9.42,1309800.0],["2022-03-23",9.25,9.57,9.11,9.39,487200.0],["2022-03-24",9.44,9.79,9.21,9.73,549500.0],["2022-03-25",9.65,9.92,9.42,9.62,676000.0],["2022-03-28",9.55,10.0,9.365,9.99,360500.0],["2022-03-29",10.11,10.42,10.0,10.2,507800.0],["2022-03-30",10.01,10.34,9.92,10.09,629300.0],["2022-03-31",9.98,10.38,9.98,10.11,525800.0],["2022-04-01",10.17,10.43,9.84,10.15,582200.0],["2022-04-04",10.26,10.71,10.09,10.56,555600.0],["2022-04-05",10.42,10.7,10.25,10.31,373200.0],["2022-04-06",10.22,10.35,9.76,10.3,493400.0],["2022-04-07",10.13,10.56,9.85,9.91,519500.0],["2022-04-08",10.03,10.21,9.62,9.95,259000.0],["2022-04-11",9.87,10.16,9.7,9.97,343600.0],["2022-04-12",9.99,10.73,9.99,10.39,583300.0],["2022-04-13",10.39,10.86,10.33,10.8,531700.0],["2022-04-14",10.64,11.0,10.64,10.99,521000.0],["2022-04-18",10.95,10.95,9.95,9.95,483500.0],["2022-04-19",9.78,10.37,9.55,10.33,366000.0],["2022-04-20",10.27,10.99,10.15,10.9,455800.0],["2022-04-21",11.0,11.25,10.36,10.39,542500.0],["2022-04-22",10.33,10.57,9.49,9.54,388800.0],["2022-04-25",9.43,9.789,9.26,9.34,476300.0],["2022-04-26",9.22,9.26,8.85,8.89,471700.0],["2022-04-27",8.75,8.982,8.13,8.21,563300.0],["2022-04-28",8.01,8.1,6.91,7.38,1090300.0],["2022-04-29",7.31,7.49,6.72,6.77,616000.0],["2022-05-02",6.75,7.19,6.55,6.91,725700.0],["2022-05-03",6.93,6.94,6.63,6.75,484700.0],["2022-05-04",6.71,7.75,6.31,7.54,1278200.0],["2022-05-05",7.39,7.52,6.6,6.71,871700.0],["2022-05-06",6.57,6.99,6.5,6.76,1500700.0],["2022-05-09",6.54,6.645,6.02,6.2,1092600.0],["2022-05-10",6.35,6.54,5.43,5.82,1335300.0],["2022-05-11",5.85,6.47,5.615,5.83,970700.0],["2022-05-12",5.81,6.31,5.68,6.3,871300.0],["2022-05-13",6.45,6.915,6.41,6.79,1358700.0],["2022-05-16",6.77,7.0,6.48,6.59,1073800.0],["2022-05-17",6.76,6.98,6.58,6.93,332500.0],["2022-05-18",6.75,7.06,6.68,6.8,419300.0],["2022-05-19",6.75,7.54,6.63,7.4,1100000.0],["2022-05-20",7.54,7.64,7.14,7.49,669000.0],["2022-05-23",7.5,7.83,7.31,7.69,1074700.0],["2022-05-24",7.59,7.73,7.19,7.29,497800.0],["2022-05-25",7.29,7.68,7.17,7.5,382700.0],["2022-05-26",7.55,7.77,7.25,7.76,892600.0],["2022-05-27",7.87,7.87,7.59,7.75,400800.0],["2022-05-31",7.71,7.82,7.33,7.45,540900.0],["2022-06-01",7.54,7.745,6.78,6.85,641600.0],["2022-06-02",6.88,7.51,6.745,7.5,745600.0],["2022-06-03",7.44,7.53,7.192,7.49,669200.0],["2022-06-06",7.61,7.725,7.38,7.46,1100800.0],["2022-06-07",7.34,7.64,7.24,7.5,473500.0],["2022-06-08",7.42,7.6,7.25,7.44,421400.0],["2022-06-09",7.38,7.418,7.06,7.15,489900.0],["2022-06-10",6.98,6.99,6.78,6.85,541100.0],["2022-06-13",5.31,6.22,4.77,5.99,2630100.0],["2022-06-14",6.05,6.19,5.835,6.01,597300.0],["2022-06-15",5.96,6.08,5.5,5.77,1361900.0],["2022-06-16",5.59,5.63,5.34,5.38,902000.0],["2022-06-17",5.44,5.49,5.13,5.23,859800.0],["2022-06-21",5.37,5.74,5.235,5.6,395300.0],["2022-06-22",5.51,5.875,5.51,5.74,385100.0],["2022-06-23",5.8,6.35,5.79,6.3,618000.0],["2022-06-24",6.33,6.377,6.04,6.28,1879300.0],["2022-06-27",6.33,6.45,5.81,5.97,401600.0],["2022-06-28",6.03,6.225,5.86,5.9,825100.0],["2022-06-29",5.89,5.96,5.54,5.57,596400.0],["2022-06-30",5.5,5.64,5.32,5.56,805900.0],["2022-07-01",5.61,5.69,5.41,5.49,845700.0],["2022-07-05",5.34,5.71,5.231,5.56,938300.0],["2022-07-06",5.59,5.9,5.54,5.85,983500.0],["2022-07-07",5.89,6.285,5.458,6.21,2859400.0],["2022-07-08",6.17,6.305,6.005,6.03,991200.0],["2022-07-11",6.03,6.03,5.73,5.85,451100.0],["2022-07-12",5.88,5.94,5.68,5.73,511300.0],["2022-07-13",5.58,5.72,5.34,5.44,785100.0],["2022-07-14",5.39,5.57,5.335,5.56,390100.0],["2022-07-15",5.72,6.0,5.54,5.99,1066500.0],["2022-07-18",6.12,6.31,6.0,6.19,1388900.0],["2022-07-19",6.32,6.34,6.19,6.28,471200.0],["2022-07-20",6.31,6.51,6.08,6.1,672600.0],["2022-07-21",6.11,6.66,6.11,6.51,761900.0],["2022-07-22",6.5,6.54,5.9,5.99,271900.0],["2022-07-25",5.98,5.995,5.66,5.76,236400.0],["2022-07-26",5.73,6.0,5.568,5.67,299900.0],["2022-07-27",5.86,5.895,5.63,5.86,226300.0],["2022-07-28",5.83,6.19,5.66,5.91,180200.0],["2022-07-29",5.87,6.14,5.56,5.96,210800.0],["2022-08-01",5.87,6.25,5.8,6.22,260800.0],["2022-08-02",6.18,6.8,6.18,6.76,377100.0],["2022-08-03",6.82,7.26,6.66,7.18,1177200.0],["2022-08-04",7.2,7.35,7.0,7.13,326600.0],["2022-08-05",7.03,7.275,6.95,7.25,392300.0],["2022-08-08",7.31,7.45,7.19,7.4,434300.0],["2022-08-09",7.4,7.59,6.655,6.7,1608000.0],["2022-08-10",6.5,7.86,5.85,7.86,1052300.0],["2022-08-11",7.9,8.45,7.69,8.25,1126000.0],["2022-08-12",8.15,8.37,8.08,8.2,511200.0],["2022-08-15",8.12,8.23,7.66,7.88,374000.0],["2022-08-16",7.92,8.12,7.74,8.0,235000.0],["2022-08-17",7.81,7.88,7.2,7.21,299800.0],["2022-08-18",7.14,7.14,6.59,6.98,522500.0],["2022-08-19",6.88,6.88,6.57,6.68,217000.0],["2022-08-22",6.52,6.94,6.51,6.79,240700.0],["2022-08-23",6.82,7.15,6.755,7.12,342200.0],["2022-08-24",7.27,7.305,6.92,7.03,263900.0],["2022-08-25",7.1,7.22,6.77,6.91,186100.0],["2022-08-26",6.91,6.91,6.48,6.54,227600.0],["2022-08-29",6.48,6.48,6.21,6.28,154100.0],["2022-08-30",6.3,6.46,6.15,6.16,279500.0],["2022-08-31",6.21,6.33,6.1,6.29,261900.0],["2022-09-01",6.18,6.64,6.06,6.62,311500.0],["2022-09-02",6.46,6.98,6.39,6.82,658900.0],["2022-09-06",6.98,8.1,6.91,7.26,1302100.0],["2022-09-07",7.13,7.8,7.078,7.61,542600.0],["2022-09-08",7.54,10.5,7.47,9.57,6753500.0],["2022-09-09",9.11,9.4,8.68,9.23,1260600.0],["2022-09-12",9.18,9.25,8.33,8.66,964400.0],["2022-09-13",8.37,8.83,8.135,8.18,769400.0],["2022-09-14",8.24,8.64,7.94,8.42,853600.0],["2022-09-15",8.27,9.17,8.27,8.97,882300.0],["2022-09-16",8.71,9.05,8.583,8.65,4294800.0],["2022-09-19",8.45,8.53,7.95,8.28,599100.0],["2022-09-20",8.17,8.31,8.0,8.07,628800.0],["2022-09-21",8.15,8.25,7.7,7.76,389600.0],["2022-09-22",7.71,7.71,7.35,7.6,510100.0],["2022-09-23",7.58,7.58,7.17,7.45,748100.0],["2022-09-26",7.44,7.69,7.33,7.45,393600.0],["2022-09-27",7.57,7.64,7.33,7.4,427100.0],["2022-09-28",7.52,7.86,7.37,7.84,342300.0],["2022-09-29",7.72,7.72,7.23,7.29,394200.0],["2022-09-30",7.41,7.41,6.62,6.62,602800.0],["2022-10-03",6.65,7.24,6.43,7.07,524000.0],["2022-10-04",7.24,7.74,7.16,7.66,428100.0],["2022-10-05",7.53,7.71,7.37,7.62,494500.0],["2022-10-06",7.52,7.77,7.385,7.45,430000.0],["2022-10-07",7.18,7.58,7.18,7.51,960100.0],["2022-10-10",7.53,7.835,7.27,7.64,489700.0],["2022-10-11",7.57,7.915,7.245,7.72,344500.0],["2022-10-12",7.77,7.91,7.515,7.78,288100.0],["2022-10-13",7.53,8.4,7.41,8.37,504600.0],["2022-10-14",8.42,8.5,7.91,7.96,398100.0],["2022-10-17",8.03,8.21,7.8,8.06,559000.0],["2022-10-18",8.33,8.34,7.87,7.97,407100.0],["2022-10-19",7.95,7.95,7.13,7.32,507400.0],["2022-10-20",7.3,7.51,6.86,7.29,299100.0],["2022-10-21",7.24,7.28,6.77,7.07,580500.0],["2022-10-24",7.11,7.11,6.68,7.1,408300.0],["2022-10-25",7.14,7.76,6.955,7.69,817200.0],["2022-10-26",7.81,8.05,7.7,7.75,742500.0],["2022-10-27",7.8,7.8,7.5,7.55,296400.0],["2022-10-28",7.55,7.81,7.33,7.72,567100.0],["2022-10-31",7.65,7.735,7.38,7.55,605900.0],["2022-11-01",7.69,7.82,7.5,7.69,416500.0],["2022-11-02",7.68,7.9,7.34,7.43,475300.0],["2022-11-03",7.23,7.56,6.94,7.44,408600.0],["2022-11-04",7.59,7.69,7.11,7.25,414300.0],["2022-11-07",7.36,7.43,7.14,7.31,317700.0],["2022-11-08",7.35,7.4,6.708,7.16,707000.0],["2022-11-09",6.8,6.8,5.019,5.09,2707000.0],["2022-11-10",5.33,5.72,4.96,5.53,1640500.0],["2022-11-11",5.84,6.61,5.79,6.15,1416000.0],["2022-11-14",6.1,6.3,5.9,6.12,597100.0],["2022-11-15",6.28,6.355,5.77,5.88,694000.0],["2022-11-16",5.81,5.91,5.45,5.58,657800.0],["2022-11-17",5.46,5.46,5.03,5.09,582000.0],["2022-11-18",5.25,5.34,4.91,4.98,433800.0],["2022-11-21",5.02,5.128,4.84,4.95,511300.0],["2022-11-22",5.0,5.1,4.84,5.06,449600.0],["2022-11-23",5.07,5.14,4.94,5.03,382900.0],["2022-11-25",5.05,5.14,4.95,5.1,146600.0],["2022-11-28",5.09,5.12,4.72,4.74,508400.0],["2022-11-29",4.8,5.07,4.59,4.63,438900.0],["2022-11-30",4.65,5.1,4.57,5.09,575400.0],["2022-12-01",5.15,5.63,5.1,5.55,688100.0],["2022-12-02",5.49,5.76,5.31,5.71,365700.0],["2022-12-05",5.68,5.81,5.495,5.67,485900.0],["2022-12-06",5.68,5.7,5.48,5.63,274400.0],["2022-12-07",5.62,5.94,5.56,5.69,376900.0],["2022-12-08",5.73,5.84,5.61,5.63,420000.0],["2022-12-09",5.52,5.61,4.94,4.96,410900.0],["2022-12-12",4.94,5.04,4.87,5.0,245500.0],["2022-12-13",5.24,5.47,5.04,5.22,532300.0],["2022-12-14",5.23,5.4,5.08,5.21,507300.0],["2022-12-15",5.12,5.19,4.985,5.11,294600.0],["2022-12-16",4.96,5.13,4.96,5.06,651700.0],["2022-12-19",5.14,5.14,4.65,4.7,419100.0],["2022-12-20",4.66,4.805,4.55,4.58,431500.0],["2022-12-21",4.64,4.96,4.62,4.78,251200.0],["2022-12-22",4.75,4.96,4.7,4.95,254200.0],["2022-12-23",4.92,5.03,4.57,4.62,314700.0],["2022-12-27",4.65,4.713,4.41,4.44,381100.0],["2022-12-28",4.42,4.69,4.22,4.32,288700.0],["2022-12-29",4.35,4.72,4.29,4.68,267200.0],["2022-12-30",4.63,4.98,4.56,4.94,404800.0],["2023-01-03",4.98,5.12,4.48,4.65,450400.0],["2023-01-04",4.7,4.885,4.49,4.6,483200.0],["2023-01-05",4.55,4.58,4.35,4.4,433300.0],["2023-01-06",4.7,4.77,4.44,4.72,708900.0],["2023-01-09",4.76,5.04,4.66,4.96,586700.0],["2023-01-10",4.95,5.11,4.66,4.98,469200.0],["2023-01-11",4.98,5.19,4.865,5.09,388300.0],["2023-01-12",5.14,5.23,4.98,5.22,213100.0],["2023-01-13",5.17,5.43,5.15,5.33,445000.0],["2023-01-17",5.3,5.55,5.14,5.44,574800.0],["2023-01-18",5.45,5.52,5.22,5.34,426300.0],["2023-01-19",5.25,5.25,5.04,5.06,308100.0],["2023-01-20",5.12,5.36,4.94,5.21,515200.0],["2023-01-23",5.23,5.35,5.04,5.25,717700.0],["2023-01-24",5.21,5.445,5.03,5.21,630200.0],["2023-01-25",5.16,5.285,5.08,5.25,239800.0],["2023-01-26",5.33,5.37,5.185,5.27,257400.0],["2023-01-27",5.25,5.65,5.23,5.54,477000.0],["2023-01-30",5.47,5.6,5.27,5.29,290500.0],["2023-01-31",5.3,5.4,5.19,5.28,271800.0],["2023-02-01",5.28,5.43,5.24,5.39,481000.0],["2023-02-02",5.48,5.57,5.29,5.44,489100.0],["2023-02-03",5.31,5.68,5.25,5.53,413600.0],["2023-02-06",5.4,5.555,5.14,5.24,369100.0],["2023-02-07",5.24,5.35,5.135,5.32,282500.0],["2023-02-08",5.27,5.38,5.05,5.09,332400.0],["2023-02-09",5.17,5.225,5.02,5.08,242300.0],["2023-02-10",5.05,5.1,4.95,4.98,426000.0],["2023-02-13",5.0,5.125,4.92,4.98,286400.0],["2023-02-14",4.94,5.28,4.82,5.2,351500.0],["2023-02-15",5.19,5.44,4.95,5.39,323100.0],["2023-02-16",5.29,5.73,5.25,5.62,483800.0],["2023-02-17",5.67,5.67,5.38,5.45,317900.0],["2023-02-21",5.34,5.38,5.105,5.16,216600.0],["2023-02-22",5.18,5.3,5.127,5.24,187400.0],["2023-02-23",5.36,5.36,5.08,5.21,225400.0],["2023-02-24",5.11,5.12,4.85,4.91,246500.0],["2023-02-27",4.93,5.08,4.92,5.04,286300.0],["2023-02-28",5.06,5.22,4.905,5.12,240800.0],["2023-03-01",5.13,5.19,4.78,4.79,258100.0],["2023-03-02",4.84,4.9,4.65,4.86,321100.0],["2023-03-03",4.84,5.235,4.82,5.13,437600.0],["2023-03-06",5.22,5.22,4.67,4.68,1543200.0],["2023-03-07",4.82,4.89,4.63,4.74,644900.0],["2023-03-08",5.55,6.31,5.47,5.6,4538300.0],["2023-03-09",5.59,6.05,5.59,5.79,967500.0],["2023-03-10",5.8,5.919,5.64,5.7,668400.0],["2023-03-13",5.49,6.01,5.46,5.87,939000.0],["2023-03-14",6.0,6.11,5.88,6.1,811900.0],["2023-03-15",5.94,6.11,5.905,5.97,461700.0],["2023-03-16",5.96,6.275,5.925,6.25,800200.0],["2023-03-17",6.21,6.4,6.185,6.27,1447900.0],["2023-03-20",6.25,6.44,6.11,6.33,560300.0],["2023-03-21",6.37,6.77,6.2,6.68,1081000.0],["2023-03-22",6.68,7.28,6.56,7.0,2398100.0],["2023-03-23",7.11,7.45,7.035,7.07,1321000.0],["2023-03-24",7.0,7.265,6.92,7.25,671300.0],["2023-03-27",7.18,7.49,7.16,7.28,493400.0],["2023-03-28",7.23,7.38,7.08,7.14,386900.0],["2023-03-29",7.25,7.38,7.14,7.2,436000.0],["2023-03-30",7.31,7.445,7.135,7.19,229800.0],["2023-03-31",7.21,7.43,7.06,7.43,596700.0],["2023-04-03",7.42,7.535,7.17,7.49,483300.0],["2023-04-04",7.58,7.78,7.45,7.76,727500.0],["2023-04-05",7.71,7.81,7.51,7.8,357300.0],["2023-04-06",7.78,7.995,7.755,7.85,331800.0],["2023-04-10",7.67,7.9,7.52,7.88,764800.0],["2023-04-11",7.86,8.12,7.82,7.88,638700.0],["2023-04-12",7.975,8.0,7.76,7.91,423900.0],["2023-04-13",8.05,8.135,7.41,7.52,1256900.0],["2023-04-14",7.5,7.71,7.34,7.46,809500.0],["2023-04-17",7.42,7.655,7.29,7.51,531000.0],["2023-04-18",7.59,7.87,7.48,7.86,413300.0],["2023-04-19",7.78,7.95,7.75,7.89,416300.0],["2023-04-20",7.86,7.9,7.74,7.87,239400.0],["2023-04-21",7.89,8.13,7.75,8.03,361900.0],["2023-04-24",8.0,8.08,7.8,7.84,403300.0],["2023-04-25",7.79,7.98,7.66,7.77,206500.0],["2023-04-26",7.77,7.89,7.71,7.82,344400.0],["2023-04-27",7.87,7.988,7.72,7.75,514800.0],["2023-04-28",7.55,8.15,7.41,8.15,678700.0],["2023-05-01",8.14,8.24,7.99,8.2,365200.0],["2023-05-02",8.16,8.19,7.98,8.0,550000.0],["2023-05-03",8.0,8.31,7.65,8.06,544900.0],["2023-05-04",8.01,8.11,7.805,8.01,555500.0],["2023-05-05",8.12,8.35,8.12,8.28,364400.0],["2023-05-08",8.25,8.505,8.19,8.5,680000.0],["2023-05-09",8.42,8.42,8.2,8.36,567400.0],["2023-05-10",8.56,8.7,7.97,8.26,782200.0],["2023-05-11",8.4,8.69,8.161,8.24,424300.0],["2023-05-12",8.33,8.8,8.19,8.54,828900.0],["2023-05-15",8.26,8.45,8.22,8.45,520900.0],["2023-05-16",8.35,8.379,8.14,8.285,377600.0],["2023-05-17",8.32,8.41,8.15,8.21,328000.0],["2023-05-18",8.19,8.3,8.14,8.23,276200.0],["2023-05-19",8.38,8.525,8.245,8.36,596400.0],["2023-05-22",8.39,8.6,8.27,8.31,469900.0],["2023-05-23",8.29,8.51,8.14,8.27,586000.0],["2023-05-24",8.22,8.415,8.15,8.21,437400.0],["2023-05-25",8.16,8.23,7.97,8.13,751700.0],["2023-05-26",8.01,8.01,7.72,7.9,1421900.0],["2023-05-30",7.9,8.16,7.82,8.01,750300.0],["2023-05-31",8.0,8.24,7.95,8.19,1770300.0],["2023-06-01",8.13,8.355,8.02,8.32,516200.0],["2023-06-02",8.36,8.46,8.18,8.46,432700.0],["2023-06-05",8.42,8.52,8.33,8.47,355300.0],["2023-06-06",8.37,8.56,8.1,8.55,602200.0],["2023-06-07",8.6,8.73,8.43,8.46,1041800.0],["2023-06-08",8.45,8.5,8.15,8.43,730200.0],["2023-06-09",8.46,8.62,8.35,8.5,448500.0],["2023-06-12",8.56,8.62,8.29,8.38,508300.0],["2023-06-13",8.41,8.92,8.41,8.91,583000.0],["2023-06-14",8.88,9.24,8.87,9.19,738800.0],["2023-06-15",9.07,9.32,8.87,9.15,953600.0],["2023-06-16",9.25,9.3,8.885,8.96,783200.0],["2023-06-20",8.95,9.24,8.88,9.22,1670000.0],["2023-06-21",9.13,9.26,8.86,9.09,1006500.0],["2023-06-22",9.03,9.23,8.89,9.11,607300.0],["2023-06-23",8.97,9.105,8.891,8.99,6253900.0],["2023-06-26",8.94,9.16,8.7,8.96,1128400.0],["2023-06-27",8.96,9.145,8.9,9.09,1278900.0],["2023-06-28",9.04,9.43,9.01,9.4,785100.0],["2023-06-29",9.44,9.59,9.32,9.34,472000.0],["2023-06-30",9.41,9.525,9.11,9.13,562400.0],["2023-07-03",9.13,9.132,8.9,8.94,439200.0],["2023-07-05",8.81,8.966,8.625,8.68,892800.0],["2023-07-06",8.6,9.0,8.3,8.82,1703600.0],["2023-07-07",8.84,8.94,8.645,8.69,717900.0],["2023-07-10",8.65,8.955,8.6,8.86,738600.0],["2023-07-11",8.87,8.98,8.755,8.83,602200.0],["2023-07-12",8.94,8.99,8.695,8.74,565800.0],["2023-07-13",8.74,8.92,8.69,8.78,414400.0],["2023-07-14",8.79,9.429,8.71,9.33,1249600.0],["2023-07-17",9.35,9.52,9.085,9.25,819700.0],["2023-07-18",9.31,9.4,9.11,9.23,724300.0],["2023-07-19",9.26,9.387,8.95,9.11,605800.0],["2023-07-20",9.1,9.18,8.97,9.08,541300.0],["2023-07-21",9.16,9.21,8.76,8.82,1263000.0],["2023-07-24",8.82,9.045,8.82,9.01,627500.0],["2023-07-25",9.01,9.155,8.93,9.11,470500.0],["2023-07-26",9.1,9.29,9.051,9.26,532700.0],["2023-07-27",9.32,9.32,8.95,9.01,507400.0],["2023-07-28",9.1,9.22,9.02,9.13,371700.0],["2023-07-31",9.13,9.41,9.12,9.39,641700.0],["2023-08-01",9.39,9.5,9.295,9.37,514600.0],["2023-08-02",9.31,9.45,9.08,9.18,636900.0],["2023-08-03",9.14,9.23,9.04,9.19,384400.0],["2023-08-04",9.2,9.22,8.94,8.99,968300.0],["2023-08-07",9.0,9.08,8.862,8.97,498800.0],["2023-08-08",8.87,8.875,8.585,8.68,1144300.0],["2023-08-09",8.7,9.03,8.0,8.06,1825300.0],["2023-08-10",8.11,8.37,7.97,8.25,1157300.0],["2023-08-11",8.25,8.305,8.1,8.16,792300.0],["2023-08-14",8.12,8.3,8.02,8.04,848900.0],["2023-08-15",8.01,8.07,7.811,7.98,1238200.0],["2023-08-16",7.99,8.05,7.65,7.66,721500.0],["2023-08-17",7.65,7.74,7.25,7.59,1094500.0],["2023-08-18",7.65,7.685,7.48,7.6,532900.0],["2023-08-21",7.56,7.79,7.52,7.77,561100.0],["2023-08-22",7.83,7.98,7.74,7.91,750200.0],["2023-08-23",7.93,8.0,7.615,7.64,559300.0],["2023-08-24",7.6,7.66,7.52,7.57,482400.0],["2023-08-25",7.68,7.68,7.495,7.57,527800.0],["2023-08-28",7.6,7.935,7.559,7.88,657700.0],["2023-08-29",7.88,8.215,7.83,8.09,661800.0],["2023-08-30",8.04,8.56,8.04,8.41,824800.0],["2023-08-31",8.4,8.435,8.13,8.21,830400.0],["2023-09-01",8.22,8.36,7.875,7.9,551600.0],["2023-09-05",7.85,7.85,7.55,7.62,487000.0],["2023-09-06",7.61,7.74,7.19,7.25,2280800.0],["2023-09-07",7.22,7.31,7.12,7.23,766500.0],["2023-09-08",7.23,7.31,7.13,7.2,714000.0],["2023-09-11",7.21,7.35,7.17,7.22,509600.0],["2023-09-12",7.15,7.28,6.95,7.04,783500.0],["2023-09-13",7.03,7.11,6.873,6.91,603500.0],["2023-09-14",6.95,7.03,6.835,6.87,550800.0],["2023-09-15",6.88,7.095,6.86,7.01,1255600.0],["2023-09-18",7.03,7.125,6.97,7.01,1177300.0],["2023-09-19",6.98,7.16,6.78,7.15,1297500.0],["2023-09-20",7.15,7.4,7.0,7.18,1121600.0],["2023-09-21",7.11,7.11,6.85,6.87,487900.0],["2023-09-22",6.88,7.015,6.785,6.94,351700.0],["2023-09-25",6.89,7.095,6.88,6.98,563900.0],["2023-09-26",6.98,7.06,6.73,6.77,429400.0],["2023-09-27",6.81,6.87,6.695,6.84,646600.0],["2023-09-28",6.86,6.98,6.83,6.9,341200.0],["2023-09-29",6.94,6.96,6.75,6.87,560000.0],["2023-10-02",6.84,6.84,6.5,6.57,922800.0],["2023-10-03",6.52,6.54,6.3,6.36,867200.0],["2023-10-04",6.35,6.47,6.22,6.38,667800.0],["2023-10-05",6.38,6.435,6.195,6.31,661100.0],["2023-10-06",6.27,6.63,6.25,6.62,879200.0],["2023-10-09",6.56,6.625,6.4,6.54,431000.0],["2023-10-10",6.56,6.77,6.54,6.64,484900.0],["2023-10-11",6.65,6.73,6.45,6.59,407000.0],["2023-10-12",6.62,6.62,6.265,6.28,389000.0],["2023-10-13",6.25,6.39,6.135,6.16,493000.0],["2023-10-16",6.23,6.288,6.12,6.21,452600.0],["2023-10-17",6.27,6.435,6.1,6.26,453700.0],["2023-10-18",6.19,6.2,6.06,6.07,419300.0],["2023-10-19",6.03,6.035,5.42,5.53,3398300.0],["2023-10-20",5.53,5.62,5.25,5.36,1232600.0],["2023-10-23",5.28,5.37,5.11,5.21,1362800.0],["2023-10-24",5.28,5.685,5.23,5.65,2252800.0],["2023-10-25",5.59,5.67,5.5,5.52,2011300.0],["2023-10-26",5.56,5.825,5.56,5.7,1179800.0],["2023-10-27",5.7,5.72,5.57,5.63,902500.0],["2023-10-30",5.72,5.8,5.64,5.71,831700.0],["2023-10-31",5.73,5.93,5.635,5.83,538600.0],["2023-11-01",5.79,5.79,5.58,5.7,1062300.0],["2023-11-02",5.79,5.95,5.7,5.94,1085300.0],["2023-11-03",6.0,6.185,5.98,6.11,1001700.0],["2023-11-06",6.09,6.16,5.83,5.87,632000.0],["2023-11-07",5.83,6.21,5.825,6.2,741800.0],["2023-11-08",5.92,6.04,5.51,5.82,1333200.0],["2023-11-09",5.86,5.86,5.59,5.62,788700.0],["2023-11-10",5.56,5.695,5.445,5.61,979200.0],["2023-11-13",5.46,5.675,5.4,5.65,598800.0],["2023-11-14",5.94,6.235,5.94,6.21,726600.0],["2023-11-15",6.21,6.43,5.77,6.12,692000.0],["2023-11-16",6.13,6.13,5.895,6.12,686300.0],["2023-11-17",6.17,6.25,6.08,6.17,640600.0],["2023-11-20",6.27,6.3,6.15,6.2,414200.0],["2023-11-21",6.17,6.22,6.041,6.16,510400.0],["2023-11-22",6.25,6.445,6.22,6.4,574400.0],["2023-11-24",6.39,6.605,6.32,6.55,275700.0],["2023-11-27",6.54,6.74,6.48,6.61,631100.0],["2023-11-28",6.61,6.74,6.52,6.68,546200.0],["2023-11-29",6.75,6.88,6.69,6.75,405500.0],["2023-11-30",6.78,6.89,6.74,6.87,694000.0],["2023-12-01",6.85,6.85,6.45,6.55,1484600.0],["2023-12-04",6.54,6.638,6.403,6.63,1601000.0],["2023-12-05",6.57,6.61,6.16,6.48,743000.0],["2023-12-06",6.55,6.72,6.429,6.65,5166500.0],["2023-12-07",6.8,6.8,6.51,6.63,757800.0],["2023-12-08",6.61,6.865,6.61,6.69,906800.0],["2023-12-11",6.69,6.71,6.511,6.69,549400.0],["2023-12-12",6.72,6.92,6.62,6.77,3223800.0],["2023-12-13",6.74,7.06,6.7,7.05,835200.0],["2023-12-14",7.08,7.65,7.08,7.52,1342800.0],["2023-12-15",7.57,7.59,7.195,7.27,1392900.0],["2023-12-18",7.28,7.32,7.2,7.24,664300.0],["2023-12-19",7.33,7.46,7.06,7.42,820900.0],["2023-12-20",7.41,7.57,7.29,7.31,595100.0],["2023-12-21",7.4,7.61,7.39,7.6,515200.0],["2023-12-22",7.67,7.76,7.56,7.67,475900.0],["2023-12-26",7.69,7.85,7.63,7.83,362400.0],["2023-12-27",7.86,7.95,7.78,7.91,455000.0],["2023-12-28",7.78,7.955,7.491,7.88,817100.0],["2023-12-29",7.77,7.98,7.41,7.83,998100.0],["2024-01-02",7.73,8.015,7.7,7.9,1082900.0],["2024-01-03",7.61,7.61,7.15,7.31,1434100.0],["2024-01-04",7.33,7.56,7.23,7.55,1564000.0],["2024-01-05",7.5,7.675,7.38,7.5,2153900.0],["2024-01-08",7.47,7.69,7.34,7.55,1225100.0],["2024-01-09",7.57,7.77,7.36,7.49,798200.0],["2024-01-10",7.61,7.61,7.115,7.14,710000.0],["2024-01-11",7.08,7.17,6.91,7.04,886000.0],["2024-01-12",7.11,7.13,6.79,6.85,1125900.0],["2024-01-16",6.74,6.98,6.655,6.85,873000.0],["2024-01-17",6.84,6.84,6.54,6.67,1884200.0],["2024-01-18",6.68,6.78,6.62,6.76,853900.0],["2024-01-19",6.8,7.0,6.783,6.82,643900.0],["2024-01-22",6.89,7.165,6.885,7.07,701200.0],["2024-01-23",7.14,7.15,6.81,6.92,463300.0],["2024-01-24",7.05,7.05,6.57,6.66,1337500.0],["2024-01-25",6.76,6.76,6.37,6.48,2248100.0],["2024-01-26",6.5,6.64,6.331,6.43,832400.0],["2024-01-29",6.39,6.62,6.295,6.59,1292300.0],["2024-01-30",6.55,6.55,5.945,6.13,1253100.0],["2024-01-31",6.06,6.325,5.98,5.98,1162000.0],["2024-02-01",4.75,5.83,4.735,5.64,5625800.0],["2024-02-02",5.46,6.105,5.281,6.01,2160000.0],["2024-02-05",5.97,5.97,5.65,5.7,1714100.0],["2024-02-06",5.69,6.035,5.685,6.0,1117300.0],["2024-02-07",6.03,6.08,5.89,6.01,831500.0],["2024-02-08",6.06,6.5,6.05,6.47,1010500.0],["2024-02-09",6.5,6.64,6.455,6.64,899400.0],["2024-02-12",6.62,7.0,6.6,6.99,1429600.0],["2024-02-13",6.64,6.795,6.52,6.61,1231300.0],["2024-02-14",6.75,6.94,6.635,6.91,972500.0],["2024-02-15",6.99,7.03,6.8,6.94,830100.0],["2024-02-16",6.86,6.97,6.19,6.62,1067400.0],["2024-02-20",6.48,6.69,6.425,6.68,625500.0],["2024-02-21",6.59,6.59,6.22,6.31,1081200.0],["2024-02-22",6.33,6.365,6.18,6.26,695500.0],["2024-02-23",6.24,6.335,6.15,6.23,880600.0],["2024-02-26",6.21,6.42,6.16,6.39,727500.0],["2024-02-27",6.42,6.75,6.42,6.7,1245100.0],["2024-02-28",8.06,9.2,7.81,8.71,11525200.0],["2024-02-29",8.83,9.0,8.292,8.35,2673300.0],["2024-03-01",8.31,8.31,7.7,7.785,1993700.0],["2024-03-04",7.74,7.96,7.6,7.76,1651600.0],["2024-03-05",7.63,7.75,7.38,7.38,1434400.0],["2024-03-06",7.42,7.58,7.15,7.24,1162900.0],["2024-03-07",7.24,7.325,7.15,7.215,1079700.0],["2024-03-08",7.3,7.3,7.14,7.21,1413700.0],["2024-03-11",7.383,7.457,7.07,7.09,1129100.0],["2024-03-12",7.02,7.045,6.52,6.88,960900.0],["2024-03-13",6.82,6.885,6.59,6.61,864300.0],["2024-03-14",6.58,6.58,6.23,6.38,1112300.0],["2024-03-15",6.28,6.425,6.23,6.36,1252500.0],["2024-03-18",6.35,6.35,6.17,6.27,841300.0],["2024-03-19",6.29,6.558,6.255,6.32,1282700.0],["2024-03-20",6.2,6.315,6.01,6.25,1214900.0],["2024-03-21",6.26,6.33,6.07,6.08,850300.0],["2024-03-22",6.12,6.125,5.93,5.93,601700.0],["2024-03-25",5.96,6.08,5.93,6.04,850800.0],["2024-03-26",6.02,6.139,5.95,5.95,693200.0],["2024-03-27",5.98,6.085,5.905,6.02,874500.0],["2024-03-28",6.0,6.34,5.975,6.17,1372500.0],["2024-04-01",6.21,6.3,6.025,6.2,890800.0],["2024-04-02",6.06,6.06,5.835,5.99,1119000.0],["2024-04-03",5.92,6.07,5.84,6.05,1081400.0],["2024-04-04",6.16,6.17,5.995,6.01,731800.0],["2024-04-05",5.96,6.2,5.91,6.18,1684800.0],["2024-04-08",6.25,6.405,6.19,6.29,965200.0],["2024-04-09",6.32,6.465,6.25,6.29,738800.0],["2024-04-10",6.07,6.19,5.99,6.14,942700.0],["2024-04-11",6.2,6.27,6.01,6.13,674200.0],["2024-04-12",6.1,6.17,5.95,6.05,732000.0],["2024-04-15",6.08,6.13,5.82,5.85,1259400.0],["2024-04-16",5.77,5.825,5.62,5.62,875800.0],["2024-04-17",5.65,5.755,5.63,5.69,670700.0],["2024-04-18",5.69,5.8,5.655,5.71,801500.0],["2024-04-19",5.69,5.835,5.615,5.71,859200.0],["2024-04-22",5.71,5.935,5.71,5.87,1071400.0],["2024-04-23",5.85,6.155,5.81,6.11,1893800.0],["2024-04-24",6.11,6.2,5.9,6.17,1397400.0],["2024-04-25",6.09,6.17,6.01,6.16,864700.0],["2024-04-26",6.15,6.25,6.06,6.2,647300.0],["2024-04-29",6.23,6.39,6.179,6.26,727000.0],["2024-04-30",6.19,6.255,6.09,6.18,683700.0],["2024-05-01",6.17,6.58,6.12,6.45,865200.0],["2024-05-02",6.53,6.6,6.38,6.53,771700.0],["2024-05-03",6.72,6.78,6.47,6.66,1332500.0],["2024-05-06",6.69,6.925,6.68,6.91,890900.0],["2024-05-07",6.89,7.02,6.84,6.98,1224000.0],["2024-05-08",6.85,7.015,6.82,6.98,1920800.0],["2024-05-09",7.25,7.4,6.72,7.12,1973500.0],["2024-05-10",7.18,7.2,6.815,6.86,1318200.0],["2024-05-13",6.9,7.52,6.88,7.17,1960900.0],["2024-05-14",7.26,7.44,7.155,7.39,997600.0],["2024-05-15",7.46,7.52,7.24,7.49,652100.0],["2024-05-16",7.5,7.535,7.34,7.37,581000.0],["2024-05-17",7.4,7.43,7.29,7.39,645900.0],["2024-05-20",7.36,7.52,7.32,7.51,1125100.0],["2024-05-21",7.48,7.505,7.26,7.48,645100.0],["2024-05-22",6.04,6.19,5.75,5.81,16415700.0],["2024-05-23",5.78,6.07,5.715,5.8,5024500.0],["2024-05-24",5.89,6.0,5.67,5.7,3420900.0],["2024-05-28",5.75,5.825,5.63,5.75,2658100.0],["2024-05-29",5.64,5.78,5.61,5.64,1721600.0],["2024-05-30",5.68,5.74,5.38,5.57,1960700.0],["2024-05-31",5.6,5.68,5.46,5.57,1354900.0],["2024-06-03",5.61,5.645,5.44,5.51,1184500.0],["2024-06-04",5.47,5.57,5.34,5.55,1172700.0],["2024-06-05",5.61,5.78,5.51,5.75,1062000.0],["2024-06-06",5.73,5.83,5.595,5.8,631800.0],["2024-06-07",5.7,5.855,5.634,5.65,787500.0],["2024-06-10",5.6,5.665,5.28,5.35,1623200.0],["2024-06-11",5.32,5.39,5.1,5.28,1403200.0],["2024-06-12",5.38,5.67,5.36,5.47,1369900.0],["2024-06-13",5.45,5.52,5.32,5.42,1026400.0],["2024-06-14",5.34,5.355,5.15,5.28,1305500.0],["2024-06-17",5.25,5.36,5.2,5.24,997500.0],["2024-06-18",5.23,5.465,5.21,5.29,1261300.0],["2024-06-20",5.28,5.34,5.24,5.28,628000.0],["2024-06-21",5.29,5.32,5.185,5.29,1312700.0],["2024-06-24",5.28,5.4,5.205,5.31,1417900.0],["2024-06-25",5.31,5.33,4.79,4.81,1885700.0],["2024-06-26",4.77,4.84,4.64,4.81,1662000.0],["2024-06-27",4.89,4.95,4.71,4.88,1304800.0],["2024-06-28",4.92,4.94,4.77,4.91,4252700.0],["2024-07-01",4.91,5.08,4.78,5.0,2151400.0],["2024-07-02",5.0,5.11,4.97,5.06,1303000.0],["2024-07-03",5.08,5.195,5.03,5.07,363200.0],["2024-07-05",5.04,5.16,4.976,5.16,570800.0],["2024-07-08",5.21,5.27,5.08,5.08,873000.0],["2024-07-09",5.08,5.11,5.005,5.1,811300.0],["2024-07-10",5.14,5.14,4.95,5.04,1349200.0],["2024-07-11",5.19,5.58,5.09,5.49,2136300.0],["2024-07-12",5.57,5.66,5.31,5.33,1530600.0],["2024-07-15",5.36,5.49,5.27,5.48,1564800.0],["2024-07-16",5.58,5.71,5.39,5.66,3851700.0],["2024-07-17",5.58,5.76,5.5,5.75,5293500.0],["2024-07-18",5.7,5.755,5.44,5.5,3246800.0],["2024-07-19",5.52,5.63,5.48,5.5,945900.0],["2024-07-22",5.48,5.6,5.405,5.58,759600.0],["2024-07-23",5.57,5.725,5.55,5.57,861500.0],["2024-07-24",5.52,5.64,5.49,5.5,748200.0],["2024-07-25",5.54,5.67,5.48,5.54,1037800.0],["2024-07-26",5.65,5.72,5.515,5.58,932600.0],["2024-07-29",5.56,5.64,5.5,5.53,916400.0],["2024-07-30",5.54,5.645,5.49,5.59,1022800.0],["2024-07-31",5.63,5.72,5.495,5.51,1581600.0],["2024-08-01",5.49,5.62,5.41,5.61,1598600.0],["2024-08-02",5.37,5.655,5.31,5.61,3270300.0],["2024-08-05",5.33,5.625,5.27,5.51,1957200.0],["2024-08-06",5.51,5.66,5.41,5.55,1898300.0],["2024-08-07",5.62,5.7,5.495,5.51,2291500.0],["2024-08-08",5.72,6.21,5.72,5.93,3495900.0],["2024-08-09",5.76,5.835,5.535,5.6,1994900.0],["2024-08-12",5.59,5.72,5.435,5.5,2162000.0],["2024-08-13",5.54,5.84,5.53,5.84,1511600.0],["2024-08-14",5.86,5.89,5.64,5.68,711000.0],["2024-08-15",5.81,5.895,5.75,5.84,853600.0],["2024-08-16",5.83,5.9,5.5,5.65,1522600.0],["2024-08-19",5.67,5.91,5.65,5.81,1819300.0],["2024-08-20",5.8,5.8,5.68,5.72,1040800.0],["2024-08-21",5.75,5.815,5.65,5.78,1360100.0],["2024-08-22",5.85,6.08,5.775,6.02,1839600.0],["2024-08-23",6.08,6.315,6.023,6.18,1584000.0],["2024-08-26",6.4,6.7,6.28,6.46,2250700.0],["2024-08-27",6.43,6.51,6.23,6.27,1273000.0],["2024-08-28",6.26,6.3,6.11,6.24,1658500.0],["2024-08-29",6.27,6.385,6.19,6.26,1191900.0],["2024-08-30",6.28,6.345,6.155,6.31,2133700.0],["2024-09-03",6.29,6.52,6.27,6.49,1758400.0],["2024-09-04",6.46,6.71,6.42,6.7,1194000.0],["2024-09-05",6.79,7.115,6.609,6.99,2621100.0],["2024-09-06",7.0,7.17,6.84,6.95,1510500.0],["2024-09-09",6.95,7.11,6.915,6.97,1581900.0],["2024-09-10",7.0,7.03,6.685,6.74,1154500.0],["2024-09-11",6.71,6.76,6.55,6.74,802600.0],["2024-09-12",6.75,6.95,6.585,6.9,1333300.0],["2024-09-13",6.98,6.99,6.8,6.94,1286000.0],["2024-09-16",6.97,7.035,6.79,6.85,1122500.0],["2024-09-17",6.89,6.965,6.74,6.83,1252300.0],["2024-09-18",6.82,6.93,6.7,6.74,1459200.0],["2024-09-19",6.89,7.0,6.76,6.86,1338100.0],["2024-09-20",6.85,6.945,6.745,6.81,6819200.0],["2024-09-23",6.85,6.93,6.82,6.89,1203900.0],["2024-09-24",6.9,7.0,6.82,6.94,1086200.0],["2024-09-25",6.94,7.0,6.835,6.91,1195300.0],["2024-09-26",6.98,7.07,6.87,6.98,1253600.0],["2024-09-27",7.01,7.045,6.85,6.94,993800.0],["2024-09-30",6.89,7.03,6.89,7.0,868800.0],["2024-10-01",7.04,7.07,6.845,6.89,1018600.0],["2024-10-02",6.86,6.985,6.76,6.97,558100.0],["2024-10-03",6.97,7.0,6.811,6.86,959100.0],["2024-10-04",6.97,6.98,6.842,6.91,933900.0],["2024-10-07",6.88,6.93,6.665,6.67,2135500.0],["2024-10-08",6.7,6.835,6.65,6.82,1297500.0],["2024-10-09",6.83,6.9,6.76,6.89,700800.0],["2024-10-10",6.86,6.9,6.74,6.89,799400.0],["2024-10-11",6.88,7.045,6.83,6.96,1265900.0],["2024-10-14",6.95,7.157,6.88,7.13,856900.0],["2024-10-15",7.14,7.205,7.09,7.1,914900.0],["2024-10-16",6.89,7.34,6.89,7.31,1014000.0],["2024-10-17",7.29,7.31,7.13,7.21,1015000.0],["2024-10-18",7.26,7.31,7.015,7.07,1422700.0],["2024-10-21",7.04,7.115,6.91,7.04,1039700.0],["2024-10-22",7.04,7.29,6.905,7.27,810500.0],["2024-10-23",7.24,7.41,6.96,6.99,1500500.0],["2024-10-24",7.01,7.145,6.92,7.01,755000.0],["2024-10-25",7.04,7.065,6.81,6.85,1102400.0],["2024-10-28",6.81,7.08,6.81,6.93,674100.0],["2024-10-29",6.8,6.92,6.72,6.82,1032500.0],["2024-10-30",6.8,6.93,6.8,6.81,749400.0],["2024-10-31",6.81,6.81,6.62,6.71,1019100.0],["2024-11-01",6.78,7.05,6.75,6.81,892800.0],["2024-11-04",6.8,6.855,6.665,6.71,868500.0],["2024-11-05",6.71,6.9,6.675,6.86,1219100.0],["2024-11-06",7.1,7.22,6.885,7.13,2696600.0],["2024-11-07",7.75,8.61,7.55,7.68,5778100.0],["2024-11-08",7.71,7.75,7.36,7.36,3799100.0],["2024-11-11",7.4,7.53,7.285,7.39,2020600.0],["2024-11-12",7.47,7.5,7.285,7.4,1669600.0],["2024-11-13",7.45,7.53,7.125,7.22,3725700.0],["2024-11-14",7.22,7.33,7.145,7.23,1222000.0],["2024-11-15",7.29,7.29,7.06,7.14,1009000.0],["2024-11-18",7.12,7.23,6.98,7.01,4454400.0],["2024-11-19",6.96,7.255,6.855,7.24,1549200.0],["2024-11-20",7.21,7.275,7.145,7.22,1224500.0],["2024-11-21",7.24,7.38,7.175,7.31,2106400.0],["2024-11-22",7.34,7.485,7.205,7.4,1515000.0],["2024-11-25",7.49,7.73,7.42,7.6,3313500.0],["2024-11-26",7.56,7.7,7.403,7.49,1236100.0],["2024-11-27",7.55,7.59,7.455,7.51,1295100.0],["2024-11-29",7.58,7.66,7.47,7.52,668800.0],["2024-12-02",7.52,7.53,7.38,7.51,1234600.0],["2024-12-03",7.46,7.495,7.32,7.46,1011000.0],["2024-12-04",7.47,7.55,7.285,7.33,1035300.0],["2024-12-05",7.3,7.34,7.171,7.22,884500.0],["2024-12-06",7.28,7.405,7.16,7.34,1194300.0],["2024-12-09",7.37,7.66,7.31,7.43,1285700.0],["2024-12-10",7.44,7.48,7.03,7.18,3747900.0],["2024-12-11",7.2,7.26,7.055,7.19,1096900.0],["2024-12-12",7.27,7.3,7.1,7.22,646500.0],["2024-12-13",7.22,7.25,7.12,7.17,1128800.0],["2024-12-16",7.59,7.805,7.32,7.75,2211400.0],["2024-12-17",7.67,7.78,7.4,7.48,1089900.0],["2024-12-18",7.5,7.55,6.98,7.09,1696200.0],["2024-12-19",7.18,7.34,6.95,7.05,1474700.0],["2024-12-20",6.95,7.34,6.916,7.29,2266300.0],["2024-12-23",7.29,7.37,7.105,7.26,1316500.0],["2024-12-24",7.27,7.35,7.14,7.29,377700.0],["2024-12-26",7.25,7.455,7.195,7.44,564800.0],["2024-12-27",7.4,7.53,7.37,7.49,1234300.0],["2024-12-30",7.41,7.47,7.25,7.4,936700.0],["2024-12-31",7.43,7.56,7.36,7.37,1059500.0],["2025-01-02",7.4,7.58,7.38,7.55,1017900.0],["2025-01-03",7.62,7.86,7.62,7.84,1624300.0],["2025-01-06",7.84,7.96,7.58,7.65,1332400.0],["2025-01-07",7.67,7.79,7.36,7.52,892800.0],["2025-01-08",7.56,7.75,7.465,7.7,1346000.0],["2025-01-10",7.52,7.79,7.44,7.73,1046800.0],["2025-01-13",7.64,7.73,7.512,7.73,1026300.0],["2025-01-14",7.66,7.83,7.61,7.76,793500.0],["2025-01-15",7.93,8.05,7.8,7.97,1682200.0],["2025-01-16",7.96,8.02,7.745,7.98,1342700.0],["2025-01-17",8.05,8.1,7.9,7.99,1158200.0],["2025-01-21",8.05,8.155,7.96,8.0,1249900.0],["2025-01-22",7.93,8.04,7.87,7.97,805000.0],["2025-01-23",7.87,7.995,7.73,7.99,829000.0],["2025-01-24",8.05,8.06,7.905,7.97,762000.0],["2025-01-27",7.88,8.02,7.8,8.0,728800.0],["2025-01-28",7.99,8.25,7.94,8.17,1448300.0],["2025-01-29",8.19,8.21,7.95,8.08,829600.0],["2025-01-30",8.1,8.205,8.085,8.12,658400.0],["2025-01-31",8.13,8.13,7.945,7.97,915500.0],["2025-02-03",7.82,8.115,7.662,8.04,693500.0],["2025-02-04",7.97,8.105,7.93,8.05,506900.0],["2025-02-05",8.09,8.205,8.06,8.15,653500.0],["2025-02-06",8.15,8.15,7.9,7.98,632300.0],["2025-02-07",7.96,8.02,7.87,7.91,580500.0],["2025-02-10",7.97,8.07,7.845,8.06,783600.0],["2025-02-11",7.98,8.05,7.88,7.94,552300.0],["2025-02-12",7.82,7.895,7.78,7.86,364800.0],["2025-02-13",7.91,8.015,7.83,7.99,545100.0],["2025-02-14",7.98,8.055,7.935,7.97,511700.0],["2025-02-18",7.95,8.055,7.87,8.0,924900.0],["2025-02-19",7.9,8.2,7.88,7.99,1900400.0],["2025-02-20",8.0,8.0,7.73,7.89,987600.0],["2025-02-21",7.95,7.98,7.565,7.7,1769300.0],["2025-02-24",7.74,7.765,7.52,7.59,1355200.0],["2025-02-25",7.59,7.69,7.45,7.52,4344900.0],["2025-02-26",7.48,7.65,7.48,7.51,2208100.0],["2025-02-27",8.02,8.205,7.28,7.74,4483800.0],["2025-02-28",7.83,7.9,7.58,7.79,2917800.0],["2025-03-03",7.83,8.015,7.82,7.91,2187200.0],["2025-03-04",7.9,8.076,7.77,8.02,2835900.0],["2025-03-05",7.98,8.295,7.97,8.16,3350000.0],["2025-03-06",8.07,8.095,7.725,7.88,1808600.0],["2025-03-07",7.8,7.85,7.5,7.59,1430600.0],["2025-03-10",7.44,7.58,7.065,7.11,3070500.0],["2025-03-11",7.12,7.15,6.87,6.95,3155500.0],["2025-03-12",7.01,7.03,6.815,6.85,1225100.0],["2025-03-13",6.86,7.01,6.78,6.99,1382100.0],["2025-03-14",7.01,7.175,6.91,6.92,1700400.0],["2025-03-17",6.86,7.01,6.76,6.89,2874800.0],["2025-03-18",6.85,6.885,6.71,6.74,2300200.0],["2025-03-19",6.73,6.845,6.645,6.81,3239000.0],["2025-03-20",6.78,6.92,6.765,6.82,1724600.0],["2025-03-21",6.79,6.89,6.71,6.85,3135700.0],["2025-03-24",6.95,7.08,6.685,6.76,2208700.0],["2025-03-25",6.8,6.905,6.7,6.77,3055000.0],["2025-03-26",6.79,6.8,6.58,6.6,2511400.0],["2025-03-27",6.6,6.77,6.52,6.77,2114500.0],["2025-03-28",6.75,6.81,6.54,6.7,1306600.0],["2025-03-31",6.65,6.68,6.57,6.66,1372800.0],["2025-04-01",6.63,6.795,6.56,6.63,1254600.0],["2025-04-02",6.58,6.71,6.53,6.63,1599700.0],["2025-04-03",6.49,6.78,6.48,6.74,2052600.0],["2025-04-04",6.59,6.76,6.455,6.64,2298700.0],["2025-04-07",6.43,6.73,6.253,6.51,2577800.0],["2025-04-08",6.75,7.0,6.51,6.53,3325300.0],["2025-04-09",6.52,7.02,6.51,6.91,3323200.0],["2025-04-10",6.87,6.93,6.595,6.77,2573800.0],["2025-04-11",6.77,6.92,6.665,6.84,1837000.0],["2025-04-14",6.93,6.93,6.78,6.85,1178800.0],["2025-04-15",6.88,6.95,6.78,6.82,907700.0],["2025-04-16",6.82,6.86,6.625,6.71,855300.0],["2025-04-17",6.69,6.735,6.57,6.7,1092100.0],["2025-04-21",6.67,6.74,6.125,6.16,1538700.0],["2025-04-22",6.21,6.215,6.03,6.13,1307000.0],["2025-04-23",6.21,6.45,6.21,6.37,1383800.0],["2025-04-24",6.37,6.5,6.31,6.49,1336800.0],["2025-04-25",6.46,6.54,6.39,6.53,934100.0],["2025-04-28",6.54,6.595,6.435,6.53,1178000.0],["2025-04-29",6.53,6.605,6.49,6.56,856600.0],["2025-04-30",6.5,6.6,6.43,6.57,752900.0],["2025-05-01",6.57,6.6,6.445,6.52,944300.0],["2025-05-02",6.58,6.865,6.58,6.8,1540000.0],["2025-05-05",6.75,6.78,6.6,6.62,1227900.0],["2025-05-06",6.57,6.64,6.475,6.55,1989800.0],["2025-05-07",6.14,6.285,5.39,5.51,3844500.0],["2025-05-08",5.56,5.86,5.56,5.81,2882100.0],["2025-05-09",5.8,5.8,5.655,5.73,2860600.0],["2025-05-12",5.79,5.9,5.61,5.85,2204200.0],["2025-05-13",5.83,6.0,5.735,5.87,2026300.0],["2025-05-14",5.85,5.875,5.71,5.74,1622700.0],["2025-05-15",5.72,5.8,5.6,5.79,1939800.0],["2025-05-16",5.78,5.87,5.75,5.84,1259000.0],["2025-05-19",5.8,5.9,5.79,5.84,1007900.0],["2025-05-20",5.84,5.91,5.735,5.83,1210100.0],["2025-05-21",5.77,5.85,5.655,5.67,1149900.0],["2025-05-22",5.63,5.67,5.61,5.63,1182900.0],["2025-05-23",5.58,5.59,5.47,5.49,1952300.0],["2025-05-27",6.1,6.11,5.69,6.06,3801100.0],["2025-05-28",6.08,6.18,5.94,6.04,2398500.0],["2025-05-29",6.06,6.12,5.875,5.91,2731100.0],["2025-05-30",5.91,6.0,5.86,5.94,1492500.0],["2025-06-02",5.93,5.955,5.76,5.88,1793900.0],["2025-06-03",5.84,6.05,5.79,5.96,1863500.0],["2025-06-04",5.96,6.01,5.89,5.95,1336200.0],["2025-06-05",5.94,6.01,5.875,5.93,1350200.0],["2025-06-06",5.97,6.011,5.8,5.84,923500.0],["2025-06-09",5.87,6.03,5.78,5.88,1692600.0],["2025-06-10",5.87,5.93,5.71,5.72,1265000.0],["2025-06-11",5.71,5.79,5.57,5.6,2031000.0],["2025-06-12",5.59,5.59,5.4,5.42,1827400.0],["2025-06-13",5.34,5.39,5.235,5.26,1265600.0],["2025-06-16",5.25,5.32,5.16,5.17,2064200.0],["2025-06-17",5.12,5.15,5.02,5.04,1620200.0],["2025-06-18",5.02,5.085,4.87,4.93,3077000.0],["2025-06-20",4.96,5.01,4.76,4.83,2696500.0],["2025-06-23",4.81,5.01,4.755,4.96,3263700.0],["2025-06-24",5.0,5.13,4.87,5.08,3234400.0],["2025-06-25",5.08,5.09,4.92,4.95,1638700.0],["2025-06-26",4.95,5.1,4.94,5.08,1994800.0],["2025-06-27",5.07,5.19,5.015,5.15,5233800.0],["2025-06-30",5.21,5.26,5.055,5.17,2463100.0],["2025-07-01",5.12,5.17,4.98,4.99,1757300.0],["2025-07-02",4.98,4.98,4.7,4.775,3083100.0],["2025-07-03",4.77,4.83,4.715,4.79,1379700.0],["2025-07-07",4.76,4.795,4.65,4.675,2060500.0],["2025-07-08",4.68,4.799,4.65,4.73,2728800.0],["2025-07-09",4.74,4.785,4.605,4.75,1580900.0],["2025-07-10",4.72,4.875,4.64,4.73,3510400.0],["2025-07-11",4.67,4.725,4.47,4.51,3464500.0],["2025-07-14",4.49,4.6,4.42,4.57,2529000.0],["2025-07-15",4.56,4.6,4.37,4.4,2506800.0],["2025-07-16",4.4,4.46,4.33,4.4,2059100.0],["2025-07-17",4.4,4.505,4.394,4.42,2955300.0],["2025-07-18",4.45,4.45,4.22,4.22,2156900.0],["2025-07-21",4.24,4.26,4.12,4.17,2043000.0],["2025-07-22",4.17,4.32,4.157,4.2,4366300.0],["2025-07-23",4.23,4.299,4.181,4.27,2193500.0],["2025-07-24",4.25,4.27,4.09,4.14,2307100.0],["2025-07-25",4.19,4.195,4.1,4.14,1831300.0],["2025-07-28",4.16,4.23,4.135,4.17,1568700.0],["2025-07-29",4.15,4.19,4.09,4.13,2310300.0],["2025-07-30",4.13,4.28,4.08,4.23,1952200.0],["2025-07-31",4.18,4.19,3.96,3.98,2234100.0],["2025-08-01",3.95,3.95,3.74,3.79,2008500.0],["2025-08-04",3.8,3.94,3.79,3.9,1939200.0],["2025-08-05",3.89,3.94,3.865,3.89,1948300.0],["2025-08-06",3.88,3.945,3.85,3.9,2025900.0],["2025-08-07",4.04,4.18,3.805,3.86,5051000.0],["2025-08-08",3.93,4.39,3.903,4.37,7390700.0],["2025-08-11",4.39,4.63,4.39,4.57,4033600.0],["2025-08-12",4.6,4.725,4.52,4.66,3056000.0],["2025-08-13",4.97,5.175,4.922,5.17,6718600.0],["2025-08-14",5.09,5.605,5.08,5.58,6506400.0],["2025-08-15",5.58,5.625,5.42,5.44,3241100.0],["2025-08-18",5.45,5.58,5.39,5.41,1678700.0],["2025-08-19",5.37,5.41,5.26,5.35,2821300.0],["2025-08-20",5.3,5.39,5.29,5.35,2042300.0],["2025-08-21",5.29,5.53,5.26,5.5,3239200.0],["2025-08-22",5.56,5.72,5.51,5.55,3284700.0],["2025-08-25",5.54,5.54,5.32,5.39,1894400.0],["2025-08-26",5.355,5.43,5.33,5.4,2009200.0],["2025-08-27",5.38,5.525,5.375,5.49,2116500.0],["2025-08-28",5.5,5.54,5.415,5.48,1340700.0],["2025-08-29",5.49,5.495,5.345,5.48,2067700.0],["2025-09-02",5.46,5.67,5.37,5.63,2083100.0],["2025-09-03",5.61,5.645,5.42,5.49,2065300.0],["2025-09-04",5.46,5.5,5.365,5.47,1630900.0],["2025-09-05",5.47,5.57,5.33,5.37,1075800.0],["2025-09-08",5.38,5.63,5.38,5.61,2808000.0],["2025-09-09",5.57,5.6,5.425,5.485,2510800.0],["2025-09-10",5.45,5.47,5.13,5.17,2103500.0],["2025-09-11",5.21,5.35,5.16,5.34,1425700.0],["2025-09-12",5.27,5.298,5.2,5.23,1246600.0],["2025-09-15",5.23,5.305,5.17,5.18,2443400.0],["2025-09-16",5.17,5.28,5.11,5.23,1606400.0],["2025-09-17",5.27,5.395,5.13,5.15,1838800.0],["2025-09-18",5.2,5.38,5.18,5.37,2623500.0],["2025-09-19",5.4,5.4,5.2,5.23,5613700.0],["2025-09-22",5.19,5.39,5.17,5.38,1785500.0],["2025-09-23",5.37,5.5,5.34,5.35,1888800.0],["2025-09-24",5.32,5.46,5.31,5.41,2204300.0],["2025-09-25",5.36,5.39,5.17,5.26,1280400.0],["2025-09-26",5.25,5.425,5.23,5.42,1276100.0],["2025-09-29",5.46,5.58,5.41,5.42,1121400.0],["2025-09-30",5.42,5.52,5.39,5.5,1533200.0],["2025-10-01",5.46,5.5,5.33,5.45,1224700.0],["2025-10-02",5.44,5.505,5.27,5.35,1035300.0],["2025-10-03",5.39,5.625,5.39,5.51,1199900.0],["2025-10-06",5.54,5.72,5.525,5.61,2476700.0],["2025-10-07",5.58,5.635,5.505,5.53,1513800.0],["2025-10-08",5.55,5.66,5.46,5.64,1264700.0],["2025-10-09",5.64,5.64,5.36,5.36,1163500.0],["2025-10-10",5.36,5.4,5.035,5.05,1705800.0],["2025-10-13",5.12,5.13,5.005,5.11,965700.0],["2025-10-14",5.04,5.16,5.02,5.09,939300.0],["2025-10-15",5.09,5.218,5.072,5.19,952900.0],["2025-10-16",5.22,5.3,5.02,5.04,2197300.0],["2025-10-17",5.01,5.105,4.97,5.04,1271900.0],["2025-10-20",5.1,5.24,5.05,5.16,1539600.0],["2025-10-21",5.15,5.245,5.11,5.2,1469000.0],["2025-10-22",5.14,5.25,5.075,5.11,1230600.0],["2025-10-23",5.11,5.155,5.045,5.14,1065600.0],["2025-10-24",5.21,5.22,5.15,5.2,1089900.0],["2025-10-27",5.23,5.25,5.09,5.11,873200.0],["2025-10-28",5.15,5.15,5.01,5.1,833400.0],["2025-10-29",5.07,5.19,4.96,4.98,1394100.0],["2025-10-30",4.94,5.035,4.89,4.91,1248100.0],["2025-10-31",4.9,4.975,4.84,4.9,1278600.0],["2025-11-03",4.9,4.97,4.77,4.92,1530200.0],["2025-11-04",4.91,5.06,4.88,4.98,1173000.0],["2025-11-05",4.98,5.06,4.79,4.81,3933900.0],["2025-11-06",5.34,6.355,5.1,6.25,10399200.0],["2025-11-07",6.37,6.37,5.87,6.29,4308400.0],["2025-11-10",6.3,6.45,5.98,6.43,3161700.0],["2025-11-11",6.46,6.495,6.33,6.47,1932700.0],["2025-11-12",6.4,6.49,6.315,6.44,2333900.0],["2025-11-13",6.5,6.595,6.295,6.31,2467000.0],["2025-11-14",6.28,6.42,6.16,6.4,1766900.0],["2025-11-17",6.36,6.435,6.21,6.25,1461600.0],["2025-11-18",6.13,6.245,6.015,6.2,1820400.0],["2025-11-19",6.25,6.28,6.05,6.18,2079400.0],["2025-11-20",6.25,6.36,6.12,6.18,3419400.0],["2025-11-21",6.17,6.506,6.09,6.44,1960700.0],["2025-11-24",6.51,6.668,6.465,6.49,2962500.0],["2025-11-25",6.51,6.655,6.47,6.63,1739200.0],["2025-11-26",6.56,6.63,6.444,6.56,1841000.0],["2025-11-28",6.6,6.64,6.495,6.5,711300.0],["2025-12-01",6.48,6.52,6.36,6.41,1316700.0],["2025-12-02",6.43,6.43,6.3,6.3,1465100.0],["2025-12-03",6.29,6.43,6.255,6.4,1448200.0],["2025-12-04",6.4,6.48,6.295,6.46,1349000.0],["2025-12-05",6.47,6.49,6.35,6.48,1445200.0],["2025-12-08",6.64,6.64,6.335,6.41,1961900.0],["2025-12-09",6.5,6.565,6.31,6.48,1921300.0],["2025-12-10",6.47,6.76,6.415,6.75,2551000.0],["2025-12-11",6.74,6.849,6.705,6.76,1933000.0],["2025-12-12",6.83,7.045,6.76,6.91,3488700.0],["2025-12-15",6.93,7.026,6.89,6.92,4156800.0],["2025-12-16",6.94,6.95,6.75,6.88,2536400.0],["2025-12-17",6.79,6.935,6.76,6.91,2393000.0],["2025-12-18",6.86,7.03,6.78,6.94,2840800.0],["2025-12-19",6.89,7.08,6.805,7.05,9313600.0],["2025-12-22",7.045,7.15,6.98,7.05,3220900.0],["2025-12-23",7.05,7.08,6.965,7.06,1276900.0],["2025-12-24",7.06,7.13,7.0,7.09,728400.0],["2025-12-26",7.1,7.145,7.03,7.13,960200.0],["2025-12-29",7.13,7.208,7.06,7.12,1080600.0],["2025-12-30",7.06,7.17,7.06,7.13,1118900.0],["2025-12-31",7.13,7.19,7.0,7.04,1146600.0],["2026-01-02",7.02,7.03,6.765,6.96,1771600.0],["2026-01-05",6.93,7.1,6.91,7.05,1879100.0],["2026-01-06",7.08,7.29,7.04,7.28,2102800.0],["2026-01-07",7.3,7.36,7.185,7.3,1611000.0],["2026-01-08",7.32,7.49,7.26,7.38,2406300.0],["2026-01-09",7.35,7.447,7.28,7.4,1648100.0],["2026-01-12",7.35,7.47,7.3,7.46,1344400.0],["2026-01-13",7.5,7.52,7.09,7.25,1405000.0],["2026-01-14",7.22,7.33,7.155,7.25,1333500.0],["2026-01-15",7.26,7.475,7.18,7.44,1491800.0],["2026-01-16",7.4,7.46,7.18,7.25,1659800.0],["2026-01-20",7.19,7.34,7.02,7.18,1314800.0],["2026-01-21",7.21,7.28,7.1,7.21,1675400.0],["2026-01-22",7.21,7.455,7.169,7.37,1554500.0],["2026-01-23",7.34,7.355,7.255,7.34,1333500.0],["2026-01-26",7.34,7.37,7.23,7.31,1499700.0],["2026-01-27",7.25,7.26,6.995,7.1,1641200.0],["2026-01-28",7.12,7.18,7.01,7.1,1718100.0],["2026-01-29",7.08,7.09,6.99,7.07,1484300.0],["2026-01-30",7.08,7.21,6.995,7.07,1554500.0],["2026-02-02",7.17,7.28,7.07,7.18,1454100.0],["2026-02-03",7.16,7.33,7.01,7.11,1697600.0],["2026-02-04",7.13,7.14,6.88,6.93,1606600.0],["2026-02-05",6.93,7.025,6.495,6.54,2133700.0],["2026-02-06",6.55,6.87,6.459,6.83,2629400.0],["2026-02-09",6.79,6.83,6.62,6.81,1496300.0],["2026-02-10",6.86,7.12,6.86,6.95,1806400.0],["2026-02-11",7.01,7.025,6.755,6.93,1308700.0],["2026-02-12",7.01,7.05,6.82,6.92,2096300.0],["2026-02-13",6.92,7.206,6.905,7.03,2066600.0],["2026-02-17",7.03,7.191,7.02,7.04,1437600.0],["2026-02-18",7.04,7.21,6.91,7.13,2504900.0],["2026-02-19",7.13,7.2,6.94,7.19,1392300.0],["2026-02-20",7.19,7.265,7.13,7.15,884000.0],["2026-02-23",7.15,7.23,6.92,7.09,1424500.0],["2026-02-24",7.09,7.16,6.955,7.14,2530500.0],["2026-02-25",7.985,8.09,7.33,7.41,6149700.0],["2026-02-26",6.98,7.135,6.74,6.96,10746700.0],["2026-02-27",6.83,7.275,6.82,7.24,4301500.0],["2026-03-02",7.17,7.295,7.075,7.14,5046400.0],["2026-03-03",7.03,7.275,6.96,7.27,2376200.0],["2026-03-04",7.26,7.415,7.2,7.33,4040800.0],["2026-03-05",7.16,7.235,6.805,6.95,3361000.0],["2026-03-06",7.0,7.03,6.86,6.93,2955100.0],["2026-03-09",6.8,6.97,6.735,6.91,2054700.0],["2026-03-10",6.89,6.975,6.71,6.73,3054900.0],["2026-03-11",6.67,6.71,6.51,6.64,1708500.0],["2026-03-12",6.56,6.63,6.32,6.33,1495900.0],["2026-03-13",6.36,6.465,6.205,6.33,2293100.0],["2026-03-16",6.33,6.505,6.3,6.45,4528100.0],["2026-03-17",6.5,6.62,6.41,6.58,1949000.0],["2026-03-18",6.52,6.575,6.37,6.41,1555900.0],["2026-03-19",6.38,6.484,6.33,6.46,1911500.0],["2026-03-20",6.43,6.475,6.32,6.4,1990500.0],["2026-03-23",6.45,6.625,6.43,6.53,1717900.0],["2026-03-24",6.48,6.48,6.385,6.45,2271900.0],["2026-03-25",6.43,6.66,6.43,6.65,1893700.0],["2026-03-26",6.59,6.735,6.59,6.69,1972200.0],["2026-03-27",6.62,6.68,6.27,6.32,1712600.0],["2026-03-30",6.33,6.36,6.23,6.24,1268700.0],["2026-03-31",6.3,6.4,6.225,6.37,1893000.0],["2026-04-01",6.37,6.55,6.34,6.37,2041800.0],["2026-04-02",6.28,6.365,6.21,6.31,1473600.0],["2026-04-06",6.3,6.41,6.25,6.4,1984700.0],["2026-04-07",6.42,6.49,6.365,6.41,1968500.0],["2026-04-08",6.66,6.66,6.49,6.54,1934000.0],["2026-04-09",6.52,6.57,6.3,6.49,1779700.0],["2026-04-10",6.48,6.49,6.35,6.4,1057500.0],["2026-04-13",6.36,6.47,6.355,6.46,876900.0],["2026-04-14",6.48,6.58,6.48,6.51,1324000.0],["2026-04-15",6.52,6.59,6.49,6.55,1145300.0],["2026-04-16",6.56,6.75,6.56,6.67,1359000.0],["2026-04-17",6.76,6.98,6.74,6.89,1857400.0],["2026-04-20",6.85,6.98,6.81,6.92,1551400.0],["2026-04-21",6.96,7.03,6.765,6.79,1161500.0],["2026-04-22",6.83,6.93,6.81,6.91,1292200.0],["2026-04-23",6.95,7.015,6.86,6.99,1220500.0],["2026-04-24",6.95,7.095,6.855,7.05,2693200.0],["2026-04-27",7.05,7.49,7.03,7.27,3962000.0],["2026-04-28",7.72,7.77,7.41,7.67,7783700.0],["2026-04-29",7.64,7.663,7.385,7.43,5277300.0],["2026-04-30",7.46,7.63,7.43,7.57,37598300.0],["2026-05-01",7.6,7.635,7.46,7.53,3562200.0],["2026-05-04",7.48,7.55,7.23,7.27,3373200.0],["2026-05-05",7.27,7.455,7.175,7.34,3308500.0],["2026-05-06",7.35,7.51,7.31,7.36,3739100.0],["2026-05-07",8.0,8.89,7.8,8.85,13799900.0],["2026-05-08",8.01,8.04,7.665,7.7,24975700.0],["2026-05-11",7.76,7.83,7.59,7.67,12999200.0],["2026-05-12",7.66,7.945,7.615,7.93,8688100.0],["2026-05-13",7.91,8.1,7.86,8.1,5916400.0],["2026-05-14",8.15,8.16,7.79,7.89,5261000.0],["2026-05-15",7.82,7.855,7.571,7.65,4057800.0],["2026-05-18",7.64,7.835,7.63,7.8,3603500.0],["2026-05-19",7.87,7.9,7.695,7.73,3430400.0],["2026-05-20",7.73,7.805,7.57,7.68,3421600.0],["2026-05-21",7.665,7.665,7.43,7.46,2055100.0],["2026-05-22",7.46,7.46,7.24,7.39,3233800.0],["2026-05-26",7.42,7.605,7.41,7.57,2923400.0],["2026-05-27",7.57,7.635,7.47,7.61,3068500.0],["2026-05-28",7.6,7.815,7.588,7.81,2219200.0],["2026-05-29",7.81,7.89,7.69,7.71,2588900.0],["2026-06-01",7.72,7.95,7.67,7.94,2221700.0],["2026-06-02",7.91,7.98,7.755,7.76,2152900.0],["2026-06-03",7.74,7.8,7.445,7.5,1962300.0],["2026-06-04",7.58,7.86,7.57,7.64,1652100.0],["2026-06-05",7.56,7.635,7.36,7.41,1924000.0],["2026-06-08",7.41,7.485,7.29,7.34,2109600.0],["2026-06-09",7.42,7.66,7.41,7.66,1936400.0],["2026-06-10",7.65,7.89,7.65,7.86,2129900.0],["2026-06-11",7.88,8.61,7.83,8.61,6073100.0],["2026-06-12",8.6,8.62,8.414,8.5,2788300.0],["2026-06-15",8.51,8.609,8.36,8.59,2225800.0],["2026-06-16",8.565,8.73,8.555,8.62,2274500.0],["2026-06-17",8.59,8.815,8.53,8.61,2688800.0],["2026-06-18",8.63,9.11,8.61,8.98,6914900.0],["2026-06-22",8.98,9.29,8.965,9.205,4840900.0],["2026-06-23",9.13,9.535,9.12,9.44,2933500.0],["2026-06-24",9.56,9.855,9.5,9.65,3438300.0],["2026-06-25",9.61,9.995,9.568,9.88,3359200.0],["2026-06-26",9.86,10.3,9.8,10.28,14419400.0],["2026-06-29",10.28,10.63,10.14,10.34,4778700.0],["2026-06-30",10.33,10.89,10.32,10.71,3825100.0],["2026-07-01",10.71,11.48,10.71,11.43,4952000.0],["2026-07-02",11.58,11.62,11.2,11.27,5079800.0],["2026-07-06",11.27,11.51,10.965,10.99,4407199.34369],["2026-07-07",10.99,11.106,10.79,10.9,2921888.255272],["2026-07-08",10.75,10.805,10.4,10.49,4489969.072933],["2026-07-09",10.48,10.8576,10.46,10.8,2650059.238632],["2026-07-10",10.75,10.875,10.585,10.705,2908901.598677],["2026-07-13",10.76,10.9291,10.73,10.88,2410777.013948],["2026-07-14",10.79,10.83,10.6,10.79,3008474.618508],["2026-07-15",10.76,11.1,10.575,10.97,2988791.781911],["2026-07-16",11.28,11.475,11.09,11.29,6770836.149902],["2026-07-17",11.14,11.68,11.135,11.58,4267212.660704],["2026-07-20",11.56,11.76,11.33,11.34,2248495.955343],["2026-07-21",11.37,11.64,11.305,11.45,2793327.9186],["2026-07-22",11.41,11.485,10.9509,11.01,2175940.95749],["2026-07-23",10.88,11.02,10.7355,10.81,1800404.79316],["2026-07-24",11.16,11.288,10.87,10.9,1842056.411233],["2026-07-27",10.86,11.095,10.845,10.88,1910593.352408],["2026-07-28",10.98,11.25,10.685,11.24,2114448.35248],["2026-07-29",11.22,11.33,10.84,10.86,2829744.427864],["2026-07-30",10.86,10.86,10.585,10.74,1903066.279802],["2026-07-31",10.7,10.845,10.47,10.48,2520077.45674],["2026-08-03",10.63,10.795,10.47,10.54,3422828.180829],["2026-08-04",10.54,10.598,10.205,10.26,3559923.084641],["2026-08-05",10.36,10.565,10.08,10.37,4363416.914514],["2026-08-06",10.99,10.99,10.08,10.66,9143107.632378],["2026-08-07",10.9,10.975,10.52,10.84,3793083.033855],["2026-08-10",10.85,12.425,10.85,12.365,6122740.688799],["2026-08-11",11.79,11.93,11.36,11.5,6454348.31618],["2026-08-12",11.56,12.25,11.43,12.23,6166464.040132],["2026-08-13",12.11,12.4,12.02,12.22,5042836.432145],["2026-08-14",12.28,12.755,12.22,12.42,5186647.116818]]}