{"t":"CTKB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-23",20.1,22.0,17.4,18.76,3174300.0],["2021-07-26",19.0,20.24,17.693,17.93,352300.0],["2021-07-27",17.82,18.6,17.52,17.52,390700.0],["2021-07-28",17.68,20.39,17.68,19.85,423200.0],["2021-07-29",19.7,21.96,19.1,21.8,1206700.0],["2021-07-30",22.13,22.78,21.134,22.18,146700.0],["2021-08-02",22.5,25.27,22.079,23.91,185500.0],["2021-08-03",24.37,26.65,24.15,26.54,232200.0],["2021-08-04",27.08,28.39,25.5,25.54,458900.0],["2021-08-05",25.66,26.5,24.25,24.94,376000.0],["2021-08-06",24.78,25.98,23.9,25.49,230100.0],["2021-08-09",26.21,26.87,25.66,26.03,89700.0],["2021-08-10",26.42,27.747,26.31,26.82,233000.0],["2021-08-11",27.0,28.456,25.44,25.89,179700.0],["2021-08-12",25.62,26.01,23.2,23.34,455500.0],["2021-08-13",23.37,24.135,20.28,20.67,279300.0],["2021-08-16",20.67,23.11,20.67,22.89,150900.0],["2021-08-17",25.149,25.149,21.266,21.78,184700.0],["2021-08-18",21.95,22.97,21.95,22.25,194900.0],["2021-08-19",22.45,22.54,21.71,22.03,207600.0],["2021-08-20",21.97,22.615,21.26,21.65,351500.0],["2021-08-23",21.9,22.55,21.65,22.4,272300.0],["2021-08-24",22.4,23.2,22.0,23.05,164500.0],["2021-08-25",22.94,23.0,22.52,22.7,136100.0],["2021-08-26",22.64,23.39,22.605,22.82,187500.0],["2021-08-27",22.85,22.95,21.04,21.14,121100.0],["2021-08-30",21.15,21.39,19.34,20.14,375900.0],["2021-08-31",20.33,22.87,20.33,22.78,345100.0],["2021-09-01",22.7,22.7,20.6,20.85,208400.0],["2021-09-02",20.91,25.272,20.52,24.39,244600.0],["2021-09-03",24.35,24.51,23.08,24.23,289700.0],["2021-09-07",24.0,25.26,22.9,23.96,417300.0],["2021-09-08",24.23,26.29,23.6,26.04,389300.0],["2021-09-09",26.04,27.74,24.57,26.35,498300.0],["2021-09-10",26.23,26.99,25.54,26.43,396400.0],["2021-09-13",26.44,26.819,24.41,26.11,346200.0],["2021-09-14",26.12,27.37,25.63,26.78,297100.0],["2021-09-15",26.59,28.7,25.82,27.93,262100.0],["2021-09-16",28.15,28.63,26.85,27.85,470900.0],["2021-09-17",27.7,27.93,25.84,25.96,2559200.0],["2021-09-20",24.87,26.8,24.76,25.97,336800.0],["2021-09-21",25.93,27.095,24.29,24.72,376000.0],["2021-09-22",24.63,24.945,22.92,23.65,204600.0],["2021-09-23",23.61,24.56,23.26,24.4,185900.0],["2021-09-24",24.2,24.33,23.08,24.11,140400.0],["2021-09-27",24.08,25.19,23.25,25.09,275500.0],["2021-09-28",24.8,24.8,22.5,22.51,252500.0],["2021-09-29",22.74,22.9,20.71,20.96,318700.0],["2021-09-30",21.0,22.366,20.62,21.41,603900.0],["2021-10-01",21.5,22.9,20.75,21.38,309800.0],["2021-10-04",21.32,22.09,20.795,22.02,102400.0],["2021-10-05",22.12,23.12,21.53,22.73,294600.0],["2021-10-06",22.59,22.92,21.44,22.11,466600.0],["2021-10-07",22.27,23.3,21.69,22.21,201500.0],["2021-10-08",22.16,22.48,21.5,21.64,71900.0],["2021-10-11",21.78,22.4,21.54,21.61,107200.0],["2021-10-12",21.71,21.98,20.84,21.44,180700.0],["2021-10-13",21.48,22.625,21.3,22.44,73900.0],["2021-10-14",22.6,23.1,22.1,22.94,92800.0],["2021-10-15",23.38,24.36,22.91,24.07,116900.0],["2021-10-18",24.0,24.41,23.2,23.6,115500.0],["2021-10-19",23.63,24.435,23.63,24.03,126700.0],["2021-10-20",23.92,24.4,23.33,24.28,207500.0],["2021-10-21",24.22,24.775,23.72,23.93,83700.0],["2021-10-22",23.93,24.3,23.315,24.04,77800.0],["2021-10-25",23.79,24.25,22.358,23.73,72400.0],["2021-10-26",23.55,24.1,23.265,23.78,107200.0],["2021-10-27",23.96,24.14,22.79,23.3,125100.0],["2021-10-28",22.95,23.63,22.56,22.72,162100.0],["2021-10-29",22.51,23.47,21.79,22.81,214400.0],["2021-11-01",22.61,23.685,22.5,23.63,74600.0],["2021-11-02",23.82,24.0,22.54,23.14,86700.0],["2021-11-03",23.21,24.32,23.14,24.03,112400.0],["2021-11-04",24.07,24.6,23.54,24.28,114900.0],["2021-11-05",24.16,24.75,23.825,24.71,130600.0],["2021-11-08",24.63,26.5,24.34,25.04,135500.0],["2021-11-09",24.8,25.276,24.0,24.49,167900.0],["2021-11-10",24.28,24.65,23.12,23.41,196800.0],["2021-11-11",23.55,23.88,22.52,22.74,60600.0],["2021-11-12",22.7,24.1,22.5,23.63,55800.0],["2021-11-15",23.64,23.64,22.9,23.16,64500.0],["2021-11-16",23.28,23.42,22.21,22.95,131000.0],["2021-11-17",22.79,23.12,22.245,22.69,245200.0],["2021-11-18",22.73,22.73,20.69,20.79,212100.0],["2021-11-19",20.78,21.13,19.41,19.48,300100.0],["2021-11-22",19.57,20.31,18.88,19.15,602400.0],["2021-11-23",19.83,20.57,18.71,18.8,496100.0],["2021-11-24",18.99,19.62,18.02,19.47,97900.0],["2021-11-26",19.2,19.59,18.54,19.02,63700.0],["2021-11-29",19.41,20.24,18.93,19.88,133100.0],["2021-11-30",19.69,20.3,18.9,20.17,184200.0],["2021-12-01",20.47,20.47,18.72,19.15,164500.0],["2021-12-02",19.1,19.6,18.9,19.49,161700.0],["2021-12-03",19.68,19.68,18.57,18.99,164900.0],["2021-12-06",19.22,19.235,18.45,18.93,279300.0],["2021-12-07",19.33,20.225,19.02,19.86,152700.0],["2021-12-08",19.97,20.19,19.7,20.02,172500.0],["2021-12-09",19.82,20.31,19.185,19.31,195000.0],["2021-12-10",19.29,19.68,18.455,18.66,144800.0],["2021-12-13",18.55,19.245,18.05,18.18,181400.0],["2021-12-14",18.0,18.405,17.3,17.61,221500.0],["2021-12-15",17.65,18.659,17.11,18.34,405900.0],["2021-12-16",18.52,18.81,17.3,17.4,183600.0],["2021-12-17",17.27,17.99,16.22,17.65,900300.0],["2021-12-20",17.23,17.53,16.51,16.89,269600.0],["2021-12-21",17.28,17.62,16.47,16.66,152200.0],["2021-12-22",16.56,17.08,16.275,17.05,161100.0],["2021-12-23",17.05,17.32,16.81,17.26,195400.0],["2021-12-27",17.5,18.045,16.75,17.11,116900.0],["2021-12-28",17.09,17.205,16.07,16.14,169800.0],["2021-12-29",16.17,17.23,15.91,17.14,179800.0],["2021-12-30",17.07,17.42,16.31,16.63,107900.0],["2021-12-31",16.81,17.27,16.31,16.32,101200.0],["2022-01-03",16.67,17.41,16.11,17.25,210400.0],["2022-01-04",17.25,17.25,16.02,16.02,169200.0],["2022-01-05",16.02,16.47,15.11,15.32,291800.0],["2022-01-06",15.46,16.42,15.06,15.72,303200.0],["2022-01-07",15.74,16.09,15.255,15.6,157400.0],["2022-01-10",15.47,15.66,15.05,15.46,226500.0],["2022-01-11",15.7,15.734,15.07,15.32,159700.0],["2022-01-12",15.28,15.61,14.67,14.73,168200.0],["2022-01-13",14.8,14.85,13.65,13.74,122400.0],["2022-01-14",13.57,13.83,13.14,13.74,98400.0],["2022-01-18",13.4,13.69,13.01,13.21,125200.0],["2022-01-19",13.46,14.48,13.39,13.97,293800.0],["2022-01-20",13.92,14.97,13.39,14.13,483700.0],["2022-01-21",13.92,14.525,13.75,14.22,438700.0],["2022-01-24",13.97,14.97,13.77,14.83,387400.0],["2022-01-25",14.71,14.8,13.95,14.01,255800.0],["2022-01-26",14.31,14.635,13.77,13.97,399100.0],["2022-01-27",14.11,14.27,13.4,13.46,496500.0],["2022-01-28",13.48,13.83,12.99,13.82,441100.0],["2022-01-31",13.83,14.59,13.63,14.56,475500.0],["2022-02-01",14.49,14.56,14.05,14.47,519500.0],["2022-02-02",14.55,14.56,13.85,14.52,226200.0],["2022-02-03",14.33,14.47,13.18,13.44,1874800.0],["2022-02-04",13.38,14.28,13.27,14.18,699300.0],["2022-02-07",14.28,14.74,14.0,14.58,742100.0],["2022-02-08",14.58,14.828,14.28,14.58,1162200.0],["2022-02-09",14.81,15.0,14.58,14.62,1182900.0],["2022-02-10",14.42,15.56,14.18,14.89,1455600.0],["2022-02-11",14.89,15.14,14.47,14.91,974000.0],["2022-02-14",14.96,15.21,14.26,14.47,1007800.0],["2022-02-15",14.89,15.28,14.63,15.0,1677600.0],["2022-02-16",14.93,15.2,14.65,14.99,834100.0],["2022-02-17",15.18,15.385,14.5,14.82,1107900.0],["2022-02-18",14.72,14.795,13.63,13.93,1274000.0],["2022-02-22",13.09,13.76,12.885,13.46,1844300.0],["2022-02-23",13.76,13.97,12.96,13.12,1739500.0],["2022-02-24",13.12,13.385,12.59,13.2,2168800.0],["2022-02-25",13.27,13.37,12.91,13.25,1519500.0],["2022-02-28",13.22,13.73,12.89,13.64,2105400.0],["2022-03-01",13.5,13.59,12.845,12.92,1371400.0],["2022-03-02",12.83,13.39,12.63,13.21,1119800.0],["2022-03-03",13.23,13.5,13.0,13.41,1154600.0],["2022-03-04",13.16,13.56,12.9,13.46,1238700.0],["2022-03-07",13.57,14.02,12.27,12.28,1924800.0],["2022-03-08",12.25,13.3,12.1,12.96,1902200.0],["2022-03-09",13.24,13.75,12.95,13.03,967400.0],["2022-03-10",12.85,13.125,12.77,12.92,1030500.0],["2022-03-11",13.0,13.19,12.42,12.42,1198000.0],["2022-03-14",12.46,12.78,12.02,12.17,1638300.0],["2022-03-15",12.1,12.525,12.01,12.19,1427000.0],["2022-03-16",12.39,12.79,12.09,12.39,2484200.0],["2022-03-17",12.52,12.68,12.0,12.11,2685800.0],["2022-03-18",12.0,12.61,11.9,12.19,11921900.0],["2022-03-21",12.09,12.34,11.27,11.36,2570800.0],["2022-03-22",11.34,11.58,11.28,11.44,1735700.0],["2022-03-23",11.32,11.32,10.5,10.66,888600.0],["2022-03-24",10.64,10.71,10.295,10.42,809100.0],["2022-03-25",10.42,10.47,9.84,9.89,752000.0],["2022-03-28",9.93,10.495,9.71,9.9,646900.0],["2022-03-29",9.94,11.16,9.94,10.99,1127400.0],["2022-03-30",11.0,11.49,10.84,10.99,858900.0],["2022-03-31",10.92,11.12,10.73,10.78,717400.0],["2022-04-01",10.98,10.98,10.53,10.88,758100.0],["2022-04-04",10.86,11.6,10.86,11.56,617000.0],["2022-04-05",11.38,11.54,10.91,10.99,626500.0],["2022-04-06",10.87,10.87,10.28,10.51,564900.0],["2022-04-07",10.49,10.79,10.35,10.66,788400.0],["2022-04-08",10.68,10.83,10.185,10.22,483200.0],["2022-04-11",10.1,10.42,9.87,10.27,453400.0],["2022-04-12",10.37,10.63,9.91,10.21,600700.0],["2022-04-13",10.2,10.63,10.11,10.55,336600.0],["2022-04-14",10.75,10.75,10.25,10.37,420300.0],["2022-04-18",10.385,10.63,9.97,10.42,594800.0],["2022-04-19",10.36,10.52,9.95,10.41,439100.0],["2022-04-20",10.44,10.44,10.01,10.12,299600.0],["2022-04-21",10.22,10.36,9.765,9.81,338300.0],["2022-04-22",9.7,9.87,9.4,9.43,671200.0],["2022-04-25",9.22,9.649,9.22,9.61,502300.0],["2022-04-26",9.51,9.675,9.17,9.25,482800.0],["2022-04-27",9.26,9.607,9.13,9.16,385400.0],["2022-04-28",9.26,9.67,8.83,9.65,1427200.0],["2022-04-29",9.62,9.98,9.4,9.45,529500.0],["2022-05-02",9.46,9.78,9.33,9.62,421500.0],["2022-05-03",9.61,9.81,9.18,9.25,985200.0],["2022-05-04",9.3,9.71,8.86,9.65,555100.0],["2022-05-05",9.52,9.52,9.013,9.17,411500.0],["2022-05-06",9.12,9.2,8.5,8.79,506200.0],["2022-05-09",8.62,8.62,7.75,7.82,503700.0],["2022-05-10",8.22,8.54,7.6,8.04,458600.0],["2022-05-11",7.95,8.073,7.38,7.41,387500.0],["2022-05-12",7.52,8.439,7.42,8.13,767600.0],["2022-05-13",8.37,9.41,8.37,9.38,1688600.0],["2022-05-16",9.28,9.93,9.2,9.9,1643500.0],["2022-05-17",10.0,10.14,9.4,10.1,2004300.0],["2022-05-18",9.82,10.104,9.38,9.65,1406200.0],["2022-05-19",9.58,10.16,9.575,9.82,649800.0],["2022-05-20",9.88,10.04,9.35,9.71,638300.0],["2022-05-23",9.66,10.1,9.37,10.06,1008200.0],["2022-05-24",9.88,10.07,9.56,9.74,626900.0],["2022-05-25",9.65,9.65,8.94,9.26,541000.0],["2022-05-26",9.3,9.78,9.21,9.71,545700.0],["2022-05-27",9.84,10.11,9.68,10.1,915800.0],["2022-05-31",10.13,10.13,9.41,9.71,2000900.0],["2022-06-01",9.83,10.0,9.42,9.67,616500.0],["2022-06-02",9.72,11.34,9.67,11.33,1629500.0],["2022-06-03",11.11,11.11,10.52,10.85,850400.0],["2022-06-06",11.04,11.08,10.51,10.74,709700.0],["2022-06-07",10.62,10.96,10.495,10.94,699700.0],["2022-06-08",10.93,11.125,10.7,10.87,602800.0],["2022-06-09",10.57,10.765,10.34,10.43,432800.0],["2022-06-10",10.67,10.67,9.96,10.1,496200.0],["2022-06-13",9.66,9.94,9.07,9.85,531000.0],["2022-06-14",9.91,9.995,9.22,9.53,510600.0],["2022-06-15",9.72,9.96,9.43,9.87,691600.0],["2022-06-16",9.61,9.61,9.19,9.56,680400.0],["2022-06-17",9.7,10.072,9.56,9.93,1123800.0],["2022-06-21",10.03,10.23,9.86,9.95,717400.0],["2022-06-22",9.81,10.476,9.34,10.4,661800.0],["2022-06-23",10.41,10.61,10.1,10.39,763500.0],["2022-06-24",10.48,11.18,10.265,11.11,3470300.0],["2022-06-27",11.18,11.24,10.582,10.68,596600.0],["2022-06-28",10.94,10.94,10.55,10.74,877800.0],["2022-06-29",10.75,10.95,10.54,10.87,445200.0],["2022-06-30",10.65,10.79,10.325,10.73,563900.0],["2022-07-01",10.74,11.19,10.58,10.96,634600.0],["2022-07-05",10.79,11.13,10.63,10.98,904800.0],["2022-07-06",10.98,11.24,10.72,11.03,631300.0],["2022-07-07",11.03,11.4,10.761,11.28,999000.0],["2022-07-08",11.13,11.85,11.07,11.22,398000.0],["2022-07-11",11.21,11.44,11.01,11.36,476300.0],["2022-07-12",11.37,11.63,11.225,11.52,635000.0],["2022-07-13",11.26,11.89,11.124,11.65,698200.0],["2022-07-14",11.51,11.99,11.51,11.93,583900.0],["2022-07-15",12.0,12.21,11.93,12.03,583200.0],["2022-07-18",11.99,12.35,11.399,11.46,552700.0],["2022-07-19",11.71,12.03,11.61,11.76,468300.0],["2022-07-20",11.82,12.13,11.75,11.98,610900.0],["2022-07-21",11.92,12.5,11.92,12.37,495100.0],["2022-07-22",12.45,12.45,11.911,12.01,428000.0],["2022-07-25",11.98,12.464,11.79,11.98,346100.0],["2022-07-26",12.01,12.18,11.85,12.0,284500.0],["2022-07-27",12.12,12.48,11.981,12.44,331000.0],["2022-07-28",12.55,12.68,12.29,12.66,338200.0],["2022-07-29",12.64,12.83,12.48,12.8,308200.0],["2022-08-01",12.66,12.99,12.53,12.81,449700.0],["2022-08-02",12.76,13.44,12.76,13.35,338100.0],["2022-08-03",13.33,14.12,13.33,14.08,389800.0],["2022-08-04",14.1,14.99,14.1,14.9,660100.0],["2022-08-05",14.59,15.07,14.43,15.03,525900.0],["2022-08-08",15.06,15.37,14.54,15.03,829500.0],["2022-08-09",15.01,15.16,14.53,14.69,612100.0],["2022-08-10",15.01,15.49,14.89,15.45,500600.0],["2022-08-11",15.76,16.05,14.8,14.83,660000.0],["2022-08-12",15.0,15.26,14.89,14.9,552400.0],["2022-08-15",14.6,15.0,14.54,14.97,930900.0],["2022-08-16",14.85,15.0,14.13,14.15,960800.0],["2022-08-17",14.02,14.38,13.52,14.08,754800.0],["2022-08-18",14.0,14.19,13.55,14.06,425900.0],["2022-08-19",13.87,13.98,13.405,13.69,435200.0],["2022-08-22",13.57,13.909,13.05,13.14,387400.0],["2022-08-23",13.05,13.54,12.89,13.43,421100.0],["2022-08-24",13.45,13.61,13.2,13.36,313500.0],["2022-08-25",13.51,13.67,13.29,13.58,216300.0],["2022-08-26",13.59,13.617,12.88,12.91,282800.0],["2022-08-29",12.73,12.9,11.61,11.63,580000.0],["2022-08-30",11.78,11.89,11.24,11.59,791800.0],["2022-08-31",11.78,12.141,11.46,11.65,750100.0],["2022-09-01",11.49,11.79,11.26,11.76,561800.0],["2022-09-02",11.88,11.9,11.5,11.77,402200.0],["2022-09-06",11.88,12.67,11.69,12.47,843600.0],["2022-09-07",12.4,13.19,12.27,13.13,610500.0],["2022-09-08",13.01,13.75,12.84,13.66,691500.0],["2022-09-09",13.75,14.28,13.58,14.1,744000.0],["2022-09-12",14.12,14.35,13.96,14.16,701100.0],["2022-09-13",13.68,13.91,13.37,13.71,763000.0],["2022-09-14",13.71,14.29,13.57,14.23,1269000.0],["2022-09-15",14.19,14.74,13.89,13.89,963000.0],["2022-09-16",13.58,13.8,13.22,13.29,4702200.0],["2022-09-19",13.12,13.125,12.115,12.64,828300.0],["2022-09-20",12.43,13.23,12.43,13.07,461000.0],["2022-09-21",13.12,13.44,12.88,12.92,438700.0],["2022-09-22",12.82,12.86,12.39,12.72,398800.0],["2022-09-23",12.57,12.847,12.45,12.58,464800.0],["2022-09-26",12.56,12.86,12.44,12.59,541000.0],["2022-09-27",12.78,12.947,12.53,12.74,384300.0],["2022-09-28",12.92,14.33,12.77,14.19,756300.0],["2022-09-29",13.96,14.5,13.9,14.21,756100.0],["2022-09-30",14.19,15.25,14.12,14.72,1523500.0],["2022-10-03",14.74,15.32,14.21,15.3,1080400.0],["2022-10-04",15.7,15.9,15.36,15.86,1350600.0],["2022-10-05",15.71,15.89,15.02,15.34,978700.0],["2022-10-06",15.36,15.74,15.21,15.34,612000.0],["2022-10-07",15.14,15.296,14.49,14.67,808600.0],["2022-10-10",14.58,14.61,13.59,13.95,400400.0],["2022-10-11",13.95,14.06,13.44,13.73,435700.0],["2022-10-12",13.77,14.22,13.5,14.11,308800.0],["2022-10-13",13.67,14.87,13.44,14.82,641400.0],["2022-10-14",14.98,15.08,14.34,14.39,215600.0],["2022-10-17",14.75,15.04,14.52,14.84,663900.0],["2022-10-18",15.18,15.3,14.59,14.71,330200.0],["2022-10-19",14.48,14.68,14.01,14.56,588900.0],["2022-10-20",14.6,15.3,14.52,14.96,440700.0],["2022-10-21",15.13,15.28,14.65,15.05,437200.0],["2022-10-24",15.13,15.44,14.84,15.25,544900.0],["2022-10-25",15.422,15.75,15.18,15.34,734800.0],["2022-10-26",15.54,15.79,15.12,15.52,707800.0],["2022-10-27",15.66,15.66,15.13,15.3,556000.0],["2022-10-28",15.42,15.63,15.17,15.57,549200.0],["2022-10-31",15.49,15.768,15.34,15.52,505900.0],["2022-11-01",15.75,15.85,15.3,15.51,498600.0],["2022-11-02",15.49,15.53,14.68,14.7,813400.0],["2022-11-03",14.47,15.02,14.325,14.76,309500.0],["2022-11-04",14.98,15.0,14.51,14.83,393900.0],["2022-11-07",14.97,14.995,14.57,14.7,325300.0],["2022-11-08",14.85,15.08,14.48,14.52,363800.0],["2022-11-09",14.26,14.32,13.66,13.7,463800.0],["2022-11-10",14.4,14.91,13.92,14.43,1034800.0],["2022-11-11",14.43,15.04,14.43,14.65,392000.0],["2022-11-14",14.68,14.96,14.46,14.6,456200.0],["2022-11-15",15.17,15.17,14.55,14.75,390800.0],["2022-11-16",14.81,14.91,14.35,14.58,352900.0],["2022-11-17",14.36,14.41,14.0,14.27,245300.0],["2022-11-18",14.64,14.81,14.32,14.75,418400.0],["2022-11-21",14.64,14.85,14.36,14.76,604900.0],["2022-11-22",14.47,14.84,14.45,14.51,1444500.0],["2022-11-23",14.49,14.53,14.152,14.38,773300.0],["2022-11-25",14.38,14.49,14.16,14.3,196400.0],["2022-11-28",14.34,14.34,12.45,12.56,480000.0],["2022-11-29",12.53,12.635,12.086,12.095,371500.0],["2022-11-30",12.06,12.89,12.06,12.89,630500.0],["2022-12-01",12.97,13.19,12.481,13.03,372000.0],["2022-12-02",12.78,13.22,12.57,13.07,324400.0],["2022-12-05",12.97,12.97,12.25,12.33,218100.0],["2022-12-06",12.35,12.45,12.01,12.09,257400.0],["2022-12-07",12.16,12.16,11.73,11.86,321700.0],["2022-12-08",11.93,12.06,11.62,11.85,244400.0],["2022-12-09",11.78,11.815,11.24,11.28,479500.0],["2022-12-12",11.27,11.54,11.19,11.37,403600.0],["2022-12-13",11.36,12.09,11.06,11.32,1480300.0],["2022-12-14",11.3,11.61,11.25,11.46,768300.0],["2022-12-15",11.49,11.52,10.71,10.79,465500.0],["2022-12-16",10.62,10.725,10.41,10.49,810100.0],["2022-12-19",10.49,10.65,10.14,10.42,675200.0],["2022-12-20",10.41,10.59,10.16,10.18,1562100.0],["2022-12-21",10.24,10.59,10.03,10.45,620400.0],["2022-12-22",10.35,10.44,10.13,10.29,650700.0],["2022-12-23",10.28,10.43,10.07,10.12,261600.0],["2022-12-27",10.13,10.24,9.62,9.72,426700.0],["2022-12-28",9.72,9.925,9.59,9.71,321400.0],["2022-12-29",9.83,10.47,9.73,10.3,473700.0],["2022-12-30",10.18,10.285,10.03,10.21,436600.0],["2023-01-03",10.37,10.62,10.005,10.12,815700.0],["2023-01-04",10.24,10.69,10.03,10.62,951900.0],["2023-01-05",10.47,10.65,10.24,10.37,432000.0],["2023-01-06",10.49,10.925,10.28,10.84,728600.0],["2023-01-09",10.96,10.96,10.46,10.57,1070300.0],["2023-01-10",10.77,11.29,10.69,10.8,757700.0],["2023-01-11",10.72,10.87,10.29,10.78,720900.0],["2023-01-12",10.86,11.18,10.43,11.16,675200.0],["2023-01-13",11.08,11.08,10.65,10.99,438200.0],["2023-01-17",10.88,11.99,10.88,11.73,922300.0],["2023-01-18",11.71,12.36,11.69,11.81,621500.0],["2023-01-19",11.75,11.75,10.74,11.01,768900.0],["2023-01-20",11.13,11.16,10.84,11.01,1375500.0],["2023-01-23",10.95,11.31,10.81,10.95,1102800.0],["2023-01-24",10.82,11.28,10.698,11.24,485600.0],["2023-01-25",11.1,11.56,10.88,11.53,645100.0],["2023-01-26",11.67,11.88,11.43,11.64,529300.0],["2023-01-27",11.62,12.065,11.62,11.93,381100.0],["2023-01-30",11.79,11.84,11.575,11.71,418400.0],["2023-01-31",11.78,12.44,11.78,12.05,552300.0],["2023-02-01",12.07,12.52,11.89,12.29,885200.0],["2023-02-02",12.43,13.28,12.43,13.24,1041000.0],["2023-02-03",13.01,13.51,12.775,13.39,1017400.0],["2023-02-06",13.31,13.48,13.0,13.19,632200.0],["2023-02-07",13.14,13.49,12.91,13.47,540400.0],["2023-02-08",13.36,13.62,12.98,13.0,725400.0],["2023-02-09",13.03,13.325,12.63,12.73,407400.0],["2023-02-10",12.65,13.77,12.46,12.73,352700.0],["2023-02-13",12.77,13.025,12.47,13.0,298400.0],["2023-02-14",12.8,13.06,10.91,11.86,993100.0],["2023-02-15",11.72,11.965,11.495,11.93,438900.0],["2023-02-16",11.69,12.05,11.56,11.78,447000.0],["2023-02-17",11.8,11.85,11.52,11.54,412200.0],["2023-02-21",11.32,11.375,10.78,10.97,742600.0],["2023-02-22",11.03,11.29,10.835,11.25,570400.0],["2023-02-23",11.45,11.45,10.89,11.09,362400.0],["2023-02-24",10.95,11.21,10.8,11.16,419300.0],["2023-02-27",11.26,11.275,10.49,10.54,488500.0],["2023-02-28",10.54,10.91,10.26,10.3,1094000.0],["2023-03-01",10.73,10.73,9.23,9.49,822700.0],["2023-03-02",9.33,9.71,9.18,9.64,920800.0],["2023-03-03",9.78,10.82,9.66,10.61,900500.0],["2023-03-06",10.42,10.665,10.07,10.15,892700.0],["2023-03-07",10.15,10.35,9.92,10.0,694900.0],["2023-03-08",10.1,10.19,9.81,9.83,631400.0],["2023-03-09",9.84,10.095,9.38,9.38,615600.0],["2023-03-10",9.48,9.58,8.98,9.11,841400.0],["2023-03-13",8.95,9.615,8.95,9.44,632900.0],["2023-03-14",9.75,9.86,9.28,9.58,1494300.0],["2023-03-15",9.34,9.863,9.18,9.7,872000.0],["2023-03-16",9.64,9.78,9.44,9.56,925900.0],["2023-03-17",9.49,9.679,9.3,9.5,945000.0],["2023-03-20",9.5,9.54,9.14,9.15,403400.0],["2023-03-21",9.28,9.463,9.13,9.35,620400.0],["2023-03-22",9.31,9.31,8.79,8.8,529100.0],["2023-03-23",8.86,9.025,8.72,8.75,729800.0],["2023-03-24",8.84,8.84,8.17,8.44,762500.0],["2023-03-27",8.61,8.685,8.46,8.56,374400.0],["2023-03-28",8.5,9.21,8.42,8.59,532400.0],["2023-03-29",8.73,9.03,8.65,8.85,429200.0],["2023-03-30",8.94,9.22,8.72,8.91,717500.0],["2023-03-31",9.08,9.39,8.95,9.19,1109000.0],["2023-04-03",9.17,9.31,8.69,8.87,880100.0],["2023-04-04",8.86,8.86,8.47,8.66,587000.0],["2023-04-05",8.57,8.73,8.49,8.67,406000.0],["2023-04-06",8.67,8.99,8.67,8.98,410000.0],["2023-04-10",8.92,9.01,8.71,8.98,624200.0],["2023-04-11",9.02,9.655,9.02,9.55,678900.0],["2023-04-12",9.67,9.78,9.55,9.71,652300.0],["2023-04-13",9.84,10.51,9.665,10.3,886300.0],["2023-04-14",10.3,10.46,10.14,10.18,708200.0],["2023-04-17",10.21,10.42,9.79,10.22,1261400.0],["2023-04-18",10.32,10.66,9.72,9.83,571600.0],["2023-04-19",9.81,9.89,9.6,9.74,489300.0],["2023-04-20",9.6,9.74,9.46,9.53,429200.0],["2023-04-21",9.51,10.14,9.51,10.1,463200.0],["2023-04-24",10.13,10.79,10.04,10.15,466500.0],["2023-04-25",9.99,10.02,9.43,9.57,719000.0],["2023-04-26",10.43,11.089,10.28,10.85,3675500.0],["2023-04-27",10.89,11.165,10.72,10.94,2097000.0],["2023-04-28",10.85,11.64,10.85,11.48,19298000.0],["2023-05-01",11.42,11.855,11.23,11.75,2167100.0],["2023-05-02",11.69,11.84,11.35,11.44,1343000.0],["2023-05-03",11.46,12.19,11.38,11.88,2139600.0],["2023-05-04",11.84,12.31,11.82,11.99,1400000.0],["2023-05-05",12.08,12.1,11.72,11.92,905200.0],["2023-05-08",11.88,11.88,11.35,11.6,626100.0],["2023-05-09",11.43,11.705,11.2,11.67,857800.0],["2023-05-10",10.85,10.9,8.66,8.865,6245100.0],["2023-05-11",8.84,8.9,8.1,8.12,2950100.0],["2023-05-12",8.06,8.125,7.4,7.49,2509500.0],["2023-05-15",7.48,7.525,7.13,7.28,1390100.0],["2023-05-16",7.15,7.209,6.825,6.89,2049900.0],["2023-05-17",6.89,7.0,6.65,6.86,1092100.0],["2023-05-18",6.81,6.95,6.45,6.69,1237600.0],["2023-05-19",6.88,7.47,6.82,7.03,2063300.0],["2023-05-22",7.08,7.935,6.96,7.87,1226700.0],["2023-05-23",7.87,8.13,7.77,7.89,994100.0],["2023-05-24",7.8,8.025,7.47,7.92,864800.0],["2023-05-25",7.9,8.005,7.71,7.91,877200.0],["2023-05-26",7.82,8.14,7.82,8.0,561200.0],["2023-05-30",8.04,8.19,7.865,7.95,624900.0],["2023-05-31",7.95,8.2,7.715,7.81,817500.0],["2023-06-01",7.78,8.25,7.72,8.19,992800.0],["2023-06-02",8.29,8.36,7.98,8.07,605500.0],["2023-06-05",8.0,8.04,7.73,7.9,527900.0],["2023-06-06",7.92,8.225,7.9,8.16,579700.0],["2023-06-07",8.21,8.4,8.074,8.25,643000.0],["2023-06-08",8.2,8.27,8.0,8.015,459500.0],["2023-06-09",8.02,8.19,7.925,8.1,475800.0],["2023-06-12",8.21,8.86,8.21,8.63,1263800.0],["2023-06-13",8.61,8.84,8.54,8.66,732800.0],["2023-06-14",8.74,8.87,8.22,8.38,978000.0],["2023-06-15",8.32,8.74,8.3,8.68,949400.0],["2023-06-16",8.82,8.82,8.25,8.35,1606200.0],["2023-06-20",8.25,8.36,8.015,8.34,944800.0],["2023-06-21",8.26,8.31,8.11,8.27,858600.0],["2023-06-22",8.33,8.33,8.015,8.18,633300.0],["2023-06-23",8.06,8.205,7.99,8.03,1926000.0],["2023-06-26",8.05,8.07,7.885,8.0,464200.0],["2023-06-27",8.01,8.1,7.86,7.92,799800.0],["2023-06-28",7.89,8.15,7.73,8.09,562400.0],["2023-06-29",8.04,8.22,8.03,8.21,1169100.0],["2023-06-30",8.32,8.6,8.32,8.54,897600.0],["2023-07-03",8.41,8.6,8.08,8.27,423400.0],["2023-07-05",8.28,8.49,8.22,8.4,397100.0],["2023-07-06",8.28,8.33,8.14,8.29,477100.0],["2023-07-07",8.32,8.57,8.32,8.49,373500.0],["2023-07-10",8.45,8.915,8.4,8.86,467400.0],["2023-07-11",8.86,9.02,8.765,9.0,442800.0],["2023-07-12",9.15,9.58,9.06,9.5,723700.0],["2023-07-13",9.52,9.52,8.96,9.14,718500.0],["2023-07-14",9.07,9.15,8.86,9.01,818900.0],["2023-07-17",9.03,9.16,8.965,9.0,1218400.0],["2023-07-18",8.98,9.16,8.965,9.0,964900.0],["2023-07-19",8.9,8.935,8.63,8.79,834400.0],["2023-07-20",8.8,9.03,8.76,8.87,520500.0],["2023-07-21",8.91,8.97,8.65,8.9,536900.0],["2023-07-24",8.9,9.34,8.89,9.2,637900.0],["2023-07-25",9.15,9.4,9.03,9.21,1063500.0],["2023-07-26",9.13,9.16,8.83,9.0,840300.0],["2023-07-27",9.08,9.2,8.745,8.9,508700.0],["2023-07-28",8.92,9.11,8.85,8.99,604000.0],["2023-07-31",9.02,9.09,8.95,8.96,927700.0],["2023-08-01",8.93,9.1,8.77,8.9,653900.0],["2023-08-02",8.79,8.95,8.7,8.93,375800.0],["2023-08-03",8.9,8.92,8.71,8.89,362500.0],["2023-08-04",8.92,9.24,8.895,9.09,473900.0],["2023-08-07",9.08,9.19,8.81,9.17,647300.0],["2023-08-08",9.09,9.19,8.7,8.92,1583800.0],["2023-08-09",8.9,9.27,8.71,8.99,795700.0],["2023-08-10",8.99,9.38,8.92,9.1,620600.0],["2023-08-11",9.01,9.39,9.01,9.39,556600.0],["2023-08-14",9.37,9.37,8.81,8.92,671100.0],["2023-08-15",8.92,8.96,8.665,8.71,750600.0],["2023-08-16",8.66,8.75,8.335,8.355,884300.0],["2023-08-17",8.34,8.63,8.34,8.5,569100.0],["2023-08-18",8.4,8.575,8.33,8.46,707700.0],["2023-08-21",8.28,8.37,7.82,8.04,651800.0],["2023-08-22",8.09,8.21,7.97,8.04,557200.0],["2023-08-23",8.07,8.115,7.86,7.93,700100.0],["2023-08-24",7.9,8.01,7.57,7.58,652500.0],["2023-08-25",7.6,7.835,7.525,7.65,678300.0],["2023-08-28",7.63,7.8,7.39,7.45,709600.0],["2023-08-29",7.43,7.795,7.38,7.66,739800.0],["2023-08-30",7.72,7.808,7.51,7.62,1088300.0],["2023-08-31",7.67,7.808,7.57,7.6,1489400.0],["2023-09-01",7.7,7.95,7.67,7.73,1269500.0],["2023-09-05",7.68,7.68,6.91,7.01,1720800.0],["2023-09-06",7.05,7.325,6.87,6.89,738500.0],["2023-09-07",6.85,6.945,6.73,6.87,957100.0],["2023-09-08",6.88,7.005,6.82,6.87,865400.0],["2023-09-11",6.88,7.075,6.88,7.0,1116800.0],["2023-09-12",6.99,7.225,6.975,7.22,735600.0],["2023-09-13",7.21,7.5,7.165,7.26,1110100.0],["2023-09-14",7.33,7.435,7.03,7.06,1165400.0],["2023-09-15",7.09,7.1,6.87,7.0,5291800.0],["2023-09-18",6.98,6.98,6.69,6.69,543200.0],["2023-09-19",6.79,6.79,6.4,6.42,710000.0],["2023-09-20",6.45,6.709,6.32,6.33,457600.0],["2023-09-21",6.28,6.42,6.205,6.4,480700.0],["2023-09-22",6.42,6.545,6.36,6.38,518500.0],["2023-09-25",6.31,6.445,6.24,6.43,298500.0],["2023-09-26",6.4,6.535,6.33,6.34,477900.0],["2023-09-27",6.38,6.545,6.125,6.18,748000.0],["2023-09-28",6.2,6.255,5.81,6.06,1680800.0],["2023-09-29",6.12,6.14,5.48,5.52,1145900.0],["2023-10-02",5.48,5.5,5.28,5.4,1102300.0],["2023-10-03",5.36,5.6,5.34,5.55,869200.0],["2023-10-04",5.52,5.52,5.25,5.43,685100.0],["2023-10-05",5.41,5.46,5.24,5.44,842100.0],["2023-10-06",5.39,5.47,5.32,5.36,502400.0],["2023-10-09",5.32,5.42,5.185,5.37,644900.0],["2023-10-10",5.39,5.605,5.309,5.4,482000.0],["2023-10-11",5.37,5.64,5.23,5.37,1194900.0],["2023-10-12",5.28,5.3,4.825,4.97,1143300.0],["2023-10-13",5.0,5.08,4.87,5.02,385700.0],["2023-10-16",5.09,5.145,4.785,4.82,863200.0],["2023-10-17",4.88,5.38,4.76,5.13,1507600.0],["2023-10-18",5.06,5.06,4.805,4.84,642800.0],["2023-10-19",4.83,4.94,4.72,4.73,692300.0],["2023-10-20",4.72,4.89,4.64,4.66,1484700.0],["2023-10-23",4.62,4.77,4.6,4.62,1107900.0],["2023-10-24",4.55,4.79,4.46,4.75,658800.0],["2023-10-25",4.68,4.69,4.48,4.5,494100.0],["2023-10-26",4.55,4.66,4.475,4.6,701700.0],["2023-10-27",4.6,4.65,4.275,4.33,993200.0],["2023-10-30",4.39,4.51,4.06,4.1,3041800.0],["2023-10-31",4.14,4.445,4.06,4.21,2884100.0],["2023-11-01",4.22,4.29,4.075,4.22,1134600.0],["2023-11-02",4.37,4.395,4.21,4.29,742000.0],["2023-11-03",4.4,4.6,4.36,4.39,961300.0],["2023-11-06",4.51,4.51,4.25,4.36,846800.0],["2023-11-07",4.37,4.505,4.235,4.45,1127400.0],["2023-11-08",3.8,5.0,3.8,5.0,1103300.0],["2023-11-09",5.01,5.055,4.77,4.775,806300.0],["2023-11-10",4.78,4.995,4.595,4.9,1149800.0],["2023-11-13",4.85,4.99,4.7,4.96,1144000.0],["2023-11-14",5.12,5.47,4.925,5.47,1452200.0],["2023-11-15",5.47,5.845,5.275,5.71,1326400.0],["2023-11-16",5.68,5.929,5.66,5.87,1122800.0],["2023-11-17",5.91,6.04,5.75,5.98,1939000.0],["2023-11-20",5.9,6.12,5.83,6.08,1390200.0],["2023-11-21",6.04,6.28,6.025,6.19,1088700.0],["2023-11-22",6.26,6.76,6.2,6.7,1343200.0],["2023-11-24",6.64,7.065,6.64,6.99,815500.0],["2023-11-27",6.91,7.055,6.78,6.8,2035300.0],["2023-11-28",6.77,6.94,6.72,6.86,1086100.0],["2023-11-29",6.94,7.225,6.74,6.86,1262600.0],["2023-11-30",6.9,7.08,6.755,6.94,1630900.0],["2023-12-01",6.89,7.2,6.8,7.17,1146200.0],["2023-12-04",7.12,7.475,7.12,7.36,1125900.0],["2023-12-05",7.32,7.485,7.22,7.42,1077700.0],["2023-12-06",7.49,7.599,7.29,7.32,755300.0],["2023-12-07",7.3,7.66,7.2,7.66,824700.0],["2023-12-08",7.62,7.81,7.1,7.66,707400.0],["2023-12-11",7.66,7.755,7.47,7.69,648800.0],["2023-12-12",7.7,7.71,7.52,7.55,668900.0],["2023-12-13",7.5,8.04,7.44,8.02,799200.0],["2023-12-14",8.32,9.0,8.28,8.92,1297900.0],["2023-12-15",9.0,9.13,8.71,9.08,3335500.0],["2023-12-18",9.16,9.48,8.86,9.21,1047800.0],["2023-12-19",9.2,9.545,9.06,9.5,942600.0],["2023-12-20",9.51,9.6,9.19,9.33,901300.0],["2023-12-21",9.4,9.55,9.171,9.22,532300.0],["2023-12-22",9.25,9.54,9.25,9.51,616500.0],["2023-12-26",9.51,9.87,9.45,9.49,821700.0],["2023-12-27",9.47,9.535,9.325,9.43,637600.0],["2023-12-28",9.42,9.515,9.0,9.45,416300.0],["2023-12-29",9.39,9.49,9.1,9.12,754100.0],["2024-01-02",8.99,9.191,8.72,8.87,746700.0],["2024-01-03",8.72,8.73,7.981,8.2,1071000.0],["2024-01-04",8.24,8.33,8.04,8.16,850900.0],["2024-01-05",7.93,8.27,7.91,8.07,1147600.0],["2024-01-08",8.0,9.03,8.0,8.9,2592200.0],["2024-01-09",8.68,8.785,8.415,8.45,1495300.0],["2024-01-10",8.41,8.52,8.11,8.48,910300.0],["2024-01-11",8.4,8.465,8.12,8.34,686300.0],["2024-01-12",8.5,8.55,8.165,8.21,515000.0],["2024-01-16",8.19,8.19,7.89,8.02,518300.0],["2024-01-17",7.87,7.96,7.82,7.95,407200.0],["2024-01-18",8.04,8.69,7.58,8.31,788900.0],["2024-01-19",8.36,8.36,7.99,8.27,563700.0],["2024-01-22",8.54,8.71,8.46,8.62,769000.0],["2024-01-23",8.77,8.795,8.54,8.76,615500.0],["2024-01-24",8.76,8.98,8.67,8.68,535900.0],["2024-01-25",8.95,8.95,8.16,8.22,488500.0],["2024-01-26",8.3,8.63,8.245,8.48,445400.0],["2024-01-29",8.46,8.79,7.897,8.76,516500.0],["2024-01-30",8.7,8.86,8.26,8.27,400700.0],["2024-01-31",8.24,8.265,7.525,7.55,755000.0],["2024-02-01",7.59,7.83,7.37,7.81,789200.0],["2024-02-02",7.7,7.95,7.55,7.88,395300.0],["2024-02-05",7.73,7.82,7.609,7.63,389900.0],["2024-02-06",7.58,7.94,7.56,7.94,392700.0],["2024-02-07",7.98,7.98,7.725,7.86,302300.0],["2024-02-08",7.93,8.38,7.84,8.18,522300.0],["2024-02-09",8.21,8.38,8.16,8.28,429300.0],["2024-02-12",8.29,8.71,8.29,8.64,672000.0],["2024-02-13",7.9,8.18,7.695,7.9,579400.0],["2024-02-14",8.08,8.48,8.005,8.45,358700.0],["2024-02-15",8.63,8.83,8.46,8.72,715300.0],["2024-02-16",8.65,8.84,8.27,8.51,677800.0],["2024-02-20",8.3,8.41,8.136,8.38,539300.0],["2024-02-21",8.32,8.465,8.15,8.45,419700.0],["2024-02-22",8.42,8.555,8.41,8.49,396400.0],["2024-02-23",8.34,8.73,8.34,8.72,291300.0],["2024-02-26",8.72,8.96,8.64,8.77,478900.0],["2024-02-27",8.86,8.965,8.71,8.85,584100.0],["2024-02-28",8.63,8.875,8.21,8.74,691700.0],["2024-02-29",8.9,9.07,7.54,7.7,1452400.0],["2024-03-01",7.96,9.17,7.645,9.15,1279100.0],["2024-03-04",9.328,9.328,8.06,8.47,1088500.0],["2024-03-05",8.33,8.44,7.93,8.14,515800.0],["2024-03-06",8.08,8.175,7.05,7.07,805900.0],["2024-03-07",7.07,7.35,7.06,7.155,497800.0],["2024-03-08",7.3,7.4,6.88,7.12,958000.0],["2024-03-11",7.12,7.27,6.81,7.22,1110100.0],["2024-03-12",7.07,7.21,6.855,6.86,739000.0],["2024-03-13",6.8,6.88,6.66,6.74,933000.0],["2024-03-14",6.75,6.88,6.58,6.82,983500.0],["2024-03-15",6.73,7.01,6.68,6.95,1333000.0],["2024-03-18",6.99,6.99,6.52,6.8,990000.0],["2024-03-19",6.73,6.855,6.55,6.7,781700.0],["2024-03-20",6.7,6.82,6.28,6.7,957700.0],["2024-03-21",6.82,6.93,6.6,6.61,677600.0],["2024-03-22",6.65,6.68,6.41,6.47,747200.0],["2024-03-25",6.54,6.595,6.345,6.39,495000.0],["2024-03-26",6.49,6.49,6.16,6.29,966900.0],["2024-03-27",6.23,6.67,6.23,6.63,533900.0],["2024-03-28",6.6,6.795,6.6,6.71,684000.0],["2024-04-01",6.72,6.96,6.47,6.7,540200.0],["2024-04-02",6.61,6.65,6.425,6.52,843700.0],["2024-04-03",6.45,6.59,6.39,6.56,497800.0],["2024-04-04",6.68,6.915,6.48,6.49,948300.0],["2024-04-05",6.45,6.62,6.361,6.54,582100.0],["2024-04-08",6.62,6.75,6.49,6.7,730800.0],["2024-04-09",6.69,7.02,6.66,6.91,563800.0],["2024-04-10",6.53,6.64,6.21,6.25,575700.0],["2024-04-11",6.28,6.42,6.23,6.3,354800.0],["2024-04-12",6.23,6.25,6.12,6.17,465500.0],["2024-04-15",6.17,6.27,5.87,6.02,1394400.0],["2024-04-16",5.98,6.233,5.82,5.97,2270600.0],["2024-04-17",6.02,6.12,5.91,5.92,709500.0],["2024-04-18",5.85,6.07,5.71,5.96,674700.0],["2024-04-19",5.88,5.995,5.75,5.92,421900.0],["2024-04-22",5.83,5.89,5.695,5.8,523200.0],["2024-04-23",5.81,6.03,5.79,5.81,376800.0],["2024-04-24",5.78,5.81,5.65,5.66,477800.0],["2024-04-25",5.58,5.75,5.49,5.63,541300.0],["2024-04-26",5.69,5.76,5.59,5.76,277800.0],["2024-04-29",5.87,6.245,5.85,6.03,841200.0],["2024-04-30",5.93,6.14,5.88,6.01,428500.0],["2024-05-01",5.98,6.55,5.88,6.37,904400.0],["2024-05-02",6.46,6.48,6.18,6.2,554700.0],["2024-05-03",6.41,6.41,6.07,6.22,738600.0],["2024-05-06",6.3,6.462,6.27,6.42,610500.0],["2024-05-07",6.42,6.45,6.23,6.38,784100.0],["2024-05-08",6.28,6.35,6.235,6.27,329300.0],["2024-05-09",6.35,6.56,6.065,6.2,794700.0],["2024-05-10",6.24,6.62,6.13,6.3,1208600.0],["2024-05-13",6.3,6.43,6.09,6.18,1243100.0],["2024-05-14",6.32,6.44,6.235,6.3,875300.0],["2024-05-15",6.35,6.39,6.075,6.1,597900.0],["2024-05-16",6.07,6.275,6.05,6.18,513900.0],["2024-05-17",6.17,6.255,5.91,6.1,561500.0],["2024-05-20",6.09,6.175,5.885,5.96,453300.0],["2024-05-21",5.79,6.03,5.79,6.02,681500.0],["2024-05-22",6.04,6.18,5.88,5.97,427200.0],["2024-05-23",5.95,5.98,5.815,5.92,448000.0],["2024-05-24",5.91,6.09,5.84,5.96,340500.0],["2024-05-28",6.0,6.08,5.85,5.93,481300.0],["2024-05-29",5.76,5.86,5.69,5.76,491700.0],["2024-05-30",5.7,5.82,5.67,5.68,403300.0],["2024-05-31",5.72,5.85,5.57,5.63,459000.0],["2024-06-03",5.65,5.78,5.44,5.53,455100.0],["2024-06-04",5.49,5.58,5.38,5.42,361900.0],["2024-06-05",5.46,5.73,5.395,5.73,346900.0],["2024-06-06",6.0,6.31,5.9,5.97,720700.0],["2024-06-07",5.86,6.148,5.75,6.0,722800.0],["2024-06-10",5.84,6.05,5.7,6.01,789000.0],["2024-06-11",5.92,6.37,5.86,6.36,615100.0],["2024-06-12",6.48,6.52,6.13,6.18,701800.0],["2024-06-13",6.17,6.225,5.93,6.04,667100.0],["2024-06-14",5.94,6.01,5.57,5.62,658400.0],["2024-06-17",5.57,5.83,5.57,5.68,430500.0],["2024-06-18",5.65,5.73,5.61,5.61,290300.0],["2024-06-20",5.6,5.6,5.43,5.45,414500.0],["2024-06-21",5.45,5.75,5.45,5.73,1932200.0],["2024-06-24",5.73,5.76,5.6,5.6,410600.0],["2024-06-25",5.6,5.62,5.395,5.42,326000.0],["2024-06-26",5.39,5.465,5.29,5.3,407600.0],["2024-06-27",5.35,5.54,5.261,5.49,430800.0],["2024-06-28",5.54,5.59,5.44,5.58,5772400.0],["2024-07-01",5.58,5.74,5.5,5.61,387600.0],["2024-07-02",5.61,5.755,5.56,5.6,431400.0],["2024-07-03",5.65,5.78,5.55,5.57,509600.0],["2024-07-05",5.59,5.6,5.44,5.6,225900.0],["2024-07-08",5.76,5.84,5.62,5.83,319200.0],["2024-07-09",5.82,5.82,5.58,5.74,316800.0],["2024-07-10",5.79,5.805,5.5,5.59,400500.0],["2024-07-11",5.75,6.2,5.73,6.19,1015500.0],["2024-07-12",6.3,6.38,6.06,6.2,736500.0],["2024-07-15",6.25,6.4,6.21,6.33,751700.0],["2024-07-16",6.43,6.68,6.43,6.66,820200.0],["2024-07-17",6.58,6.71,6.38,6.69,601800.0],["2024-07-18",6.65,6.78,6.31,6.38,637500.0],["2024-07-19",6.5,6.5,6.14,6.15,499300.0],["2024-07-22",6.18,6.4,6.16,6.38,492600.0],["2024-07-23",6.31,6.35,6.16,6.23,592100.0],["2024-07-24",6.2,6.43,6.07,6.28,458900.0],["2024-07-25",6.31,6.65,6.13,6.5,587100.0],["2024-07-26",6.58,6.75,6.555,6.73,465800.0],["2024-07-29",6.72,6.74,6.24,6.37,386000.0],["2024-07-30",6.42,6.67,6.385,6.65,333200.0],["2024-07-31",6.63,6.97,6.56,6.71,707700.0],["2024-08-01",6.7,6.74,6.19,6.41,529700.0],["2024-08-02",6.05,6.2,5.89,6.06,553000.0],["2024-08-05",5.66,5.84,5.48,5.83,626200.0],["2024-08-06",5.81,5.955,5.53,5.62,783000.0],["2024-08-07",5.7,5.97,4.91,5.09,2084900.0],["2024-08-08",5.2,5.58,5.135,5.42,741300.0],["2024-08-09",5.44,5.45,5.2,5.22,621500.0],["2024-08-12",5.2,5.415,5.2,5.23,551200.0],["2024-08-13",5.29,5.4,5.15,5.35,475100.0],["2024-08-14",5.38,5.38,5.17,5.3,792100.0],["2024-08-15",5.4,5.558,5.34,5.41,576500.0],["2024-08-16",5.37,5.545,5.33,5.49,549200.0],["2024-08-19",5.4,5.6,5.4,5.53,451200.0],["2024-08-20",5.51,5.54,5.31,5.31,374800.0],["2024-08-21",5.24,5.465,5.24,5.38,543400.0],["2024-08-22",5.4,5.41,5.2,5.23,391800.0],["2024-08-23",5.3,5.705,5.2,5.65,788600.0],["2024-08-26",5.66,5.685,5.48,5.67,619100.0],["2024-08-27",5.62,5.7,5.6,5.61,492100.0],["2024-08-28",5.6,5.74,5.58,5.67,464700.0],["2024-08-29",5.75,5.79,5.64,5.69,372700.0],["2024-08-30",5.7,5.76,5.65,5.74,489800.0],["2024-09-03",5.65,5.77,5.35,5.39,475300.0],["2024-09-04",5.38,5.42,5.2,5.23,291700.0],["2024-09-05",5.26,5.495,5.21,5.44,448300.0],["2024-09-06",5.46,5.48,5.26,5.3,578300.0],["2024-09-09",5.33,5.525,5.29,5.45,824500.0],["2024-09-10",5.45,5.7,5.41,5.59,1298100.0],["2024-09-11",5.48,5.655,5.415,5.49,637500.0],["2024-09-12",5.45,5.45,4.71,4.74,1044500.0],["2024-09-13",4.82,4.945,4.78,4.91,664400.0],["2024-09-16",4.94,5.2,4.88,5.11,790800.0],["2024-09-17",5.18,5.455,5.15,5.34,469000.0],["2024-09-18",5.35,5.385,5.04,5.06,695900.0],["2024-09-19",5.27,5.38,5.17,5.29,455300.0],["2024-09-20",5.27,5.27,5.05,5.09,2609800.0],["2024-09-23",5.13,5.2,5.0,5.19,518200.0],["2024-09-24",5.21,5.32,5.04,5.21,466800.0],["2024-09-25",5.2,5.21,4.995,5.06,432100.0],["2024-09-26",5.15,5.325,5.11,5.2,458200.0],["2024-09-27",5.3,5.46,5.21,5.39,628900.0],["2024-09-30",5.38,5.695,5.24,5.54,555400.0],["2024-10-01",5.52,5.6,5.34,5.39,418300.0],["2024-10-02",5.38,5.38,5.17,5.24,549600.0],["2024-10-03",5.25,5.25,5.12,5.14,416900.0],["2024-10-04",5.2,5.27,5.0,5.06,404500.0],["2024-10-07",5.0,5.21,4.995,5.07,649100.0],["2024-10-08",5.06,5.25,4.98,5.04,537800.0],["2024-10-09",5.05,5.225,4.995,5.03,410500.0],["2024-10-10",5.0,5.01,4.795,4.87,457600.0],["2024-10-11",4.89,5.08,4.87,5.01,435200.0],["2024-10-14",5.0,5.35,4.93,5.32,730900.0],["2024-10-15",5.29,5.47,5.25,5.34,686900.0],["2024-10-16",5.41,5.43,5.29,5.36,414300.0],["2024-10-17",5.34,5.34,5.12,5.14,286000.0],["2024-10-18",5.2,5.305,5.14,5.17,356700.0],["2024-10-21",5.16,5.16,5.02,5.14,377900.0],["2024-10-22",5.13,5.27,5.08,5.09,448200.0],["2024-10-23",5.09,5.145,4.83,4.85,484200.0],["2024-10-24",4.86,4.92,4.755,4.79,671800.0],["2024-10-25",4.79,4.89,4.66,4.69,479800.0],["2024-10-28",4.76,4.94,4.755,4.89,409100.0],["2024-10-29",4.82,4.885,4.79,4.81,411000.0],["2024-10-30",4.77,5.0,4.77,4.9,352800.0],["2024-10-31",4.88,4.99,4.82,4.945,398700.0],["2024-11-01",5.0,5.23,4.95,5.11,824300.0],["2024-11-04",5.11,5.34,5.09,5.2,695700.0],["2024-11-05",5.15,5.54,5.115,5.44,867800.0],["2024-11-06",5.98,7.4,5.9,7.4,4297400.0],["2024-11-07",7.63,7.63,7.19,7.22,1316600.0],["2024-11-08",7.04,7.05,6.64,7.05,1316000.0],["2024-11-11",6.99,7.26,6.93,7.15,1422100.0],["2024-11-12",7.13,7.23,7.0,7.04,908600.0],["2024-11-13",7.15,7.15,6.775,6.78,705400.0],["2024-11-14",6.78,6.78,6.31,6.42,774200.0],["2024-11-15",6.49,6.49,5.9,5.95,819100.0],["2024-11-18",5.99,6.1,5.905,6.03,578000.0],["2024-11-19",5.68,6.14,5.68,6.13,635600.0],["2024-11-20",6.09,6.3,5.98,6.13,419200.0],["2024-11-21",6.2,6.54,6.02,6.46,598000.0],["2024-11-22",6.51,6.69,6.463,6.55,496700.0],["2024-11-25",6.68,6.83,6.51,6.69,602300.0],["2024-11-26",6.6,6.63,6.29,6.41,668800.0],["2024-11-27",6.49,6.56,6.402,6.5,575700.0],["2024-11-29",6.54,6.61,6.46,6.53,519300.0],["2024-12-02",6.5,6.925,6.37,6.92,635200.0],["2024-12-03",6.88,6.9,6.62,6.705,524000.0],["2024-12-04",6.68,6.805,6.515,6.69,691600.0],["2024-12-05",6.65,6.77,6.52,6.54,465600.0],["2024-12-06",6.61,6.85,6.415,6.47,435400.0],["2024-12-09",6.49,6.88,6.47,6.8,803300.0],["2024-12-10",6.83,6.89,6.63,6.73,638600.0],["2024-12-11",6.76,6.77,6.455,6.56,418100.0],["2024-12-12",6.51,6.6,6.41,6.47,428800.0],["2024-12-13",6.43,6.43,6.11,6.21,537200.0],["2024-12-16",6.19,6.58,6.188,6.58,592000.0],["2024-12-17",6.52,6.59,6.37,6.43,504600.0],["2024-12-18",6.51,6.78,6.14,6.24,716100.0],["2024-12-19",6.43,6.515,6.06,6.19,654700.0],["2024-12-20",6.04,6.39,6.04,6.32,2028600.0],["2024-12-23",6.27,6.53,6.27,6.46,360100.0],["2024-12-24",6.5,6.545,6.36,6.49,209000.0],["2024-12-26",6.42,6.57,6.36,6.53,327100.0],["2024-12-27",6.53,6.62,6.26,6.39,258400.0],["2024-12-30",6.49,6.828,6.41,6.55,476400.0],["2024-12-31",6.58,6.675,6.455,6.49,273500.0],["2025-01-02",6.58,6.85,6.46,6.57,480800.0],["2025-01-03",6.6,6.895,6.555,6.83,673200.0],["2025-01-06",6.89,6.91,6.76,6.79,520500.0],["2025-01-07",6.73,7.0,6.73,6.89,754900.0],["2025-01-08",6.85,6.89,6.64,6.83,540000.0],["2025-01-10",6.63,6.88,6.54,6.82,695200.0],["2025-01-13",6.72,7.29,6.72,7.21,1381100.0],["2025-01-14",7.25,7.3,7.08,7.26,1356800.0],["2025-01-15",6.87,6.93,5.615,5.68,1525300.0],["2025-01-16",5.7,5.838,5.38,5.49,1230300.0],["2025-01-17",5.56,5.6,5.37,5.46,705600.0],["2025-01-21",5.54,5.89,5.51,5.88,940700.0],["2025-01-22",5.81,5.99,5.73,5.77,753200.0],["2025-01-23",5.71,5.78,5.535,5.69,596000.0],["2025-01-24",5.66,5.815,5.65,5.74,525200.0],["2025-01-27",5.75,5.89,5.56,5.73,743300.0],["2025-01-28",5.76,6.01,5.72,6.0,579800.0],["2025-01-29",5.94,5.94,5.59,5.69,742400.0],["2025-01-30",5.73,5.835,5.615,5.66,433500.0],["2025-01-31",5.08,5.4,4.9,5.15,945200.0],["2025-02-03",5.05,5.56,5.03,5.39,908000.0],["2025-02-04",5.33,5.43,5.135,5.42,893000.0],["2025-02-05",5.46,5.655,5.41,5.61,784700.0],["2025-02-06",5.66,5.68,5.51,5.61,737500.0],["2025-02-07",5.59,5.69,5.245,5.34,512800.0],["2025-02-10",5.33,5.4,5.13,5.15,668200.0],["2025-02-11",5.08,5.22,4.9,5.2,2684300.0],["2025-02-12",5.16,5.29,5.155,5.2,687400.0],["2025-02-13",5.25,5.36,5.17,5.22,737300.0],["2025-02-14",5.28,5.48,5.18,5.23,571000.0],["2025-02-18",5.23,5.42,5.21,5.31,653400.0],["2025-02-19",5.27,5.405,5.18,5.36,469800.0],["2025-02-20",5.35,5.365,5.19,5.2,381800.0],["2025-02-21",5.31,5.36,5.11,5.12,552800.0],["2025-02-24",5.12,5.28,5.12,5.22,535200.0],["2025-02-25",5.23,5.28,5.0,5.13,778400.0],["2025-02-26",5.13,5.24,4.955,5.0,576700.0],["2025-02-27",4.94,4.96,4.8,4.81,847400.0],["2025-02-28",4.6,4.64,4.22,4.49,1238300.0],["2025-03-03",4.48,4.58,4.3,4.3,865100.0],["2025-03-04",4.22,4.42,4.2,4.31,1078900.0],["2025-03-05",4.3,4.51,4.28,4.47,872100.0],["2025-03-06",4.43,4.519,4.34,4.46,883900.0],["2025-03-07",4.43,4.57,4.43,4.53,717800.0],["2025-03-10",4.48,4.61,4.325,4.36,716200.0],["2025-03-11",4.21,4.405,4.21,4.28,865800.0],["2025-03-12",4.29,4.29,4.16,4.17,584900.0],["2025-03-13",4.17,4.205,4.05,4.14,842600.0],["2025-03-14",4.17,4.22,4.12,4.2,817500.0],["2025-03-17",4.17,4.455,4.17,4.36,845700.0],["2025-03-18",4.32,4.32,4.19,4.24,723100.0],["2025-03-19",4.2,4.325,4.19,4.22,1211500.0],["2025-03-20",4.17,4.295,4.04,4.06,1380100.0],["2025-03-21",4.0,4.295,3.998,4.2,2770900.0],["2025-03-24",4.3,4.41,4.175,4.22,973600.0],["2025-03-25",4.23,4.275,4.065,4.1,1020700.0],["2025-03-26",4.12,4.168,4.03,4.08,702000.0],["2025-03-27",4.12,4.16,4.06,4.1,656100.0],["2025-03-28",4.1,4.12,3.97,4.0,644500.0],["2025-03-31",3.94,4.065,3.9,4.01,673200.0],["2025-04-01",4.01,4.035,3.9,3.92,1176000.0],["2025-04-02",3.9,4.1,3.88,3.99,838400.0],["2025-04-03",3.85,3.9,3.71,3.72,964700.0],["2025-04-04",3.6,3.75,3.515,3.71,1056900.0],["2025-04-07",3.6,3.94,3.51,3.67,1283700.0],["2025-04-08",3.79,3.8,3.29,3.37,789800.0],["2025-04-09",3.3,3.82,3.27,3.74,974800.0],["2025-04-10",3.6,3.67,3.465,3.52,950800.0],["2025-04-11",3.52,3.72,3.49,3.71,649500.0],["2025-04-14",3.78,3.795,3.68,3.76,567100.0],["2025-04-15",3.73,3.79,3.665,3.72,491100.0],["2025-04-16",3.71,3.73,3.555,3.67,566000.0],["2025-04-17",3.65,3.68,3.475,3.65,424900.0],["2025-04-21",3.58,3.72,3.47,3.7,1001000.0],["2025-04-22",3.76,3.83,3.715,3.785,505300.0],["2025-04-23",3.9,4.045,3.76,3.77,600500.0],["2025-04-24",3.79,3.82,3.73,3.82,740700.0],["2025-04-25",3.75,3.86,3.725,3.77,590800.0],["2025-04-28",3.79,3.87,3.76,3.86,612600.0],["2025-04-29",3.84,3.85,3.7,3.75,444500.0],["2025-04-30",3.68,3.75,3.61,3.71,455200.0],["2025-05-01",3.74,3.87,3.615,3.7,418900.0],["2025-05-02",3.77,3.88,3.751,3.86,497400.0],["2025-05-05",3.84,3.89,3.79,3.8,492400.0],["2025-05-06",3.7,3.8,3.64,3.68,625200.0],["2025-05-07",3.74,3.8,3.67,3.73,614500.0],["2025-05-08",3.79,3.89,3.71,3.79,675500.0],["2025-05-09",3.1,3.47,2.865,2.925,2224600.0],["2025-05-12",3.06,3.16,2.965,3.02,1231700.0],["2025-05-13",3.05,3.095,2.815,2.98,1262700.0],["2025-05-14",2.95,2.95,2.73,2.73,1221700.0],["2025-05-15",2.73,2.76,2.595,2.68,1083700.0],["2025-05-16",2.66,2.68,2.52,2.67,1443200.0],["2025-05-19",2.65,2.71,2.593,2.69,931100.0],["2025-05-20",2.54,2.725,2.51,2.66,1061600.0],["2025-05-21",2.63,2.651,2.47,2.48,803100.0],["2025-05-22",2.495,2.525,2.39,2.45,1367600.0],["2025-05-23",2.41,2.455,2.37,2.42,914900.0],["2025-05-27",2.45,2.61,2.43,2.57,1526700.0],["2025-05-28",2.55,2.57,2.445,2.49,1140000.0],["2025-05-29",2.5,2.595,2.46,2.59,1037200.0],["2025-05-30",2.57,2.82,2.54,2.77,1565000.0],["2025-06-02",2.77,2.86,2.621,2.83,2723200.0],["2025-06-03",2.81,2.88,2.76,2.85,1130200.0],["2025-06-04",2.96,3.43,2.955,3.4,2919700.0],["2025-06-05",3.41,3.53,3.26,3.34,3049900.0],["2025-06-06",3.34,3.47,3.33,3.44,1566200.0],["2025-06-09",3.46,3.715,3.46,3.56,2752000.0],["2025-06-10",3.52,3.585,3.435,3.47,1219600.0],["2025-06-11",3.52,3.57,3.415,3.44,973500.0],["2025-06-12",3.37,3.45,3.35,3.36,894300.0],["2025-06-13",3.26,3.35,3.16,3.22,1299800.0],["2025-06-16",3.26,3.345,3.17,3.3,1491000.0],["2025-06-17",3.25,3.3,3.1,3.19,1641300.0],["2025-06-18",3.17,3.255,3.06,3.07,1490600.0],["2025-06-20",3.11,3.13,2.94,2.95,1773500.0],["2025-06-23",2.92,3.14,2.9,3.12,1678800.0],["2025-06-24",3.17,3.275,3.13,3.23,1435800.0],["2025-06-25",3.2,3.375,3.12,3.33,1124000.0],["2025-06-26",3.35,3.63,3.32,3.55,1511400.0],["2025-06-27",3.55,3.645,3.42,3.55,1500900.0],["2025-06-30",3.55,3.62,3.4,3.4,1153500.0],["2025-07-01",3.4,3.6,3.38,3.48,1129500.0],["2025-07-02",3.47,3.675,3.45,3.61,850600.0],["2025-07-03",3.62,3.82,3.59,3.76,776900.0],["2025-07-07",3.71,3.72,3.385,3.4,743900.0],["2025-07-08",3.4,3.475,3.26,3.43,2459200.0],["2025-07-09",3.47,3.62,3.46,3.58,862400.0],["2025-07-10",3.54,3.63,3.48,3.56,642700.0],["2025-07-11",3.53,3.55,3.425,3.45,441500.0],["2025-07-14",3.41,3.44,3.26,3.35,1017000.0],["2025-07-15",3.36,3.4,3.205,3.25,1147300.0],["2025-07-16",3.29,3.34,3.215,3.24,788500.0],["2025-07-17",3.26,3.375,3.25,3.3,775300.0],["2025-07-18",3.34,3.34,3.095,3.13,714700.0],["2025-07-21",3.16,3.21,3.09,3.1,452400.0],["2025-07-22",3.11,3.26,3.09,3.25,620300.0],["2025-07-23",3.31,3.435,3.26,3.37,780600.0],["2025-07-24",3.2,3.39,3.2,3.33,705800.0],["2025-07-25",3.4,3.71,3.38,3.69,1648500.0],["2025-07-28",3.69,3.78,3.66,3.75,1138500.0],["2025-07-29",3.77,3.78,3.6,3.6,797400.0],["2025-07-30",3.64,3.69,3.46,3.55,1382800.0],["2025-07-31",3.49,3.605,3.46,3.6,1544700.0],["2025-08-01",3.46,3.665,3.435,3.64,1548600.0],["2025-08-04",3.64,3.86,3.622,3.84,1279500.0],["2025-08-05",3.83,3.935,3.8,3.88,1107900.0],["2025-08-06",3.85,3.975,3.81,3.89,1606500.0],["2025-08-07",3.89,4.19,3.8,4.11,1485000.0],["2025-08-08",4.1,4.1,3.9,4.03,1543300.0],["2025-08-11",4.0,4.02,3.68,3.79,1666000.0],["2025-08-12",3.85,4.09,3.83,4.03,1306200.0],["2025-08-13",4.09,4.19,4.035,4.17,1346200.0],["2025-08-14",4.07,4.125,3.99,4.08,1027100.0],["2025-08-15",4.12,4.135,3.985,4.01,729400.0],["2025-08-18",3.95,4.17,3.935,4.06,493200.0],["2025-08-19",4.0,4.145,4.0,4.04,691700.0],["2025-08-20",4.03,4.08,3.978,4.0,544800.0],["2025-08-21",4.0,4.095,3.91,4.01,567100.0],["2025-08-22",4.04,4.275,4.04,4.15,782500.0],["2025-08-25",4.15,4.195,4.1,4.11,804700.0],["2025-08-26",4.22,4.22,4.02,4.16,2611100.0],["2025-08-27",4.16,4.23,4.05,4.09,803900.0],["2025-08-28",4.13,4.2,4.05,4.17,1279200.0],["2025-08-29",4.19,4.2,4.09,4.14,735900.0],["2025-09-02",4.1,4.115,3.945,4.02,832100.0],["2025-09-03",3.96,4.08,3.905,3.94,1023900.0],["2025-09-04",3.94,4.01,3.845,3.98,787100.0],["2025-09-05",3.99,4.1,3.91,4.02,713400.0],["2025-09-08",4.03,4.205,4.03,4.1,1069500.0],["2025-09-09",4.07,4.105,3.91,3.93,776700.0],["2025-09-10",3.93,3.995,3.72,3.74,1022900.0],["2025-09-11",3.76,4.14,3.73,4.13,1167400.0],["2025-09-12",4.12,4.12,3.93,3.94,974100.0],["2025-09-15",3.94,4.09,3.8,3.96,975600.0],["2025-09-16",3.93,3.97,3.855,3.9,735700.0],["2025-09-17",3.91,4.17,3.88,3.92,926600.0],["2025-09-18",3.98,4.12,3.97,4.09,719000.0],["2025-09-19",4.09,4.09,3.775,3.78,1986200.0],["2025-09-22",3.79,3.945,3.71,3.86,964700.0],["2025-09-23",3.88,3.95,3.7,3.71,584400.0],["2025-09-24",3.7,3.72,3.395,3.41,652100.0],["2025-09-25",3.38,3.47,3.28,3.39,893900.0],["2025-09-26",3.39,3.47,3.37,3.4,719600.0],["2025-09-29",3.41,3.47,3.281,3.38,824300.0],["2025-09-30",3.38,3.48,3.35,3.47,611400.0],["2025-10-01",3.45,3.685,3.45,3.61,724400.0],["2025-10-02",3.62,3.705,3.581,3.65,793800.0],["2025-10-03",3.69,4.03,3.65,3.97,1306900.0],["2025-10-06",3.99,4.035,3.905,4.02,1206000.0],["2025-10-07",4.02,4.02,3.705,3.79,985500.0],["2025-10-08",3.83,3.945,3.81,3.9,462000.0],["2025-10-09",3.88,3.97,3.86,3.94,503000.0],["2025-10-10",3.98,4.02,3.75,3.85,916100.0],["2025-10-13",3.91,4.045,3.87,3.96,592500.0],["2025-10-14",3.89,4.06,3.85,4.01,820000.0],["2025-10-15",4.04,4.175,4.01,4.06,439500.0],["2025-10-16",4.13,4.23,3.93,4.02,797100.0],["2025-10-17",3.96,4.12,3.895,3.95,566700.0],["2025-10-20",4.0,4.055,3.955,4.04,431600.0],["2025-10-21",4.02,4.2,4.01,4.17,639400.0],["2025-10-22",4.17,4.25,3.97,4.11,621400.0],["2025-10-23",4.12,4.185,4.07,4.16,540300.0],["2025-10-24",4.16,4.285,4.13,4.26,437900.0],["2025-10-27",4.26,4.43,4.1,4.15,619900.0],["2025-10-28",4.14,4.22,4.095,4.2,529000.0],["2025-10-29",4.2,4.22,4.01,4.01,633900.0],["2025-10-30",4.0,4.01,3.755,3.82,787700.0],["2025-10-31",3.78,3.91,3.705,3.9,485400.0],["2025-11-03",3.88,3.94,3.795,3.94,923300.0],["2025-11-04",3.85,3.985,3.82,3.91,1253700.0],["2025-11-05",3.93,4.02,3.86,4.01,959000.0],["2025-11-06",4.27,4.91,4.26,4.54,1873500.0],["2025-11-07",4.5,4.65,4.39,4.62,1611700.0],["2025-11-10",4.64,4.85,4.595,4.75,1800000.0],["2025-11-11",4.69,4.96,4.6,4.79,1095500.0],["2025-11-12",4.79,4.87,4.68,4.81,1312300.0],["2025-11-13",4.77,4.84,4.57,4.57,1080500.0],["2025-11-14",4.99,5.78,4.71,5.5,6944600.0],["2025-11-17",6.18,6.18,5.21,5.29,4840300.0],["2025-11-18",5.22,5.608,5.1,5.53,2682200.0],["2025-11-19",5.53,5.54,5.24,5.26,1935300.0],["2025-11-20",5.34,5.58,5.175,5.21,1614800.0],["2025-11-21",5.2,5.945,5.15,5.88,2073500.0],["2025-11-24",5.85,5.94,5.74,5.84,1478600.0],["2025-11-25",5.94,5.94,5.69,5.82,1069900.0],["2025-11-26",5.75,5.82,5.575,5.6,1545500.0],["2025-11-28",5.56,5.67,5.46,5.65,658400.0],["2025-12-01",5.56,5.61,5.305,5.33,1371100.0],["2025-12-02",5.35,5.45,5.305,5.39,902500.0],["2025-12-03",5.42,5.5,5.33,5.36,686100.0],["2025-12-04",5.31,5.37,4.96,5.2,1073400.0],["2025-12-05",5.185,5.21,4.92,4.99,1256300.0],["2025-12-08",4.99,5.09,4.83,4.86,1707700.0],["2025-12-09",4.85,4.935,4.79,4.85,972100.0],["2025-12-10",4.82,5.045,4.82,4.94,1596900.0],["2025-12-11",5.0,5.164,4.94,4.97,1973100.0],["2025-12-12",5.0,5.065,4.83,4.86,1248300.0],["2025-12-15",4.86,4.905,4.61,4.64,1415600.0],["2025-12-16",4.61,4.81,4.56,4.7,1435900.0],["2025-12-17",4.7,4.89,4.62,4.81,1031500.0],["2025-12-18",4.88,4.95,4.775,4.8,834600.0],["2025-12-19",4.8,4.95,4.705,4.95,3695900.0],["2025-12-22",4.98,5.185,4.95,5.1,1166300.0],["2025-12-23",5.05,5.1,4.99,5.04,771000.0],["2025-12-24",5.03,5.1,4.975,5.07,465500.0],["2025-12-26",5.08,5.13,4.97,5.1,479900.0],["2025-12-29",5.07,5.1,4.95,5.05,527000.0],["2025-12-30",5.01,5.12,4.98,5.04,596900.0],["2025-12-31",5.05,5.18,5.01,5.05,729700.0],["2026-01-02",5.05,5.12,4.895,4.92,672300.0],["2026-01-05",4.94,5.34,4.94,5.21,839200.0],["2026-01-06",5.2,5.595,5.2,5.52,974900.0],["2026-01-07",5.55,5.61,5.46,5.5,924200.0],["2026-01-08",5.49,5.532,5.37,5.43,541800.0],["2026-01-09",5.5,5.575,5.4,5.45,984000.0],["2026-01-12",5.65,6.04,5.6,5.8,1599700.0],["2026-01-13",5.82,5.844,5.5,5.7,1034900.0],["2026-01-14",5.69,5.71,5.5,5.56,965500.0],["2026-01-15",5.6,5.66,5.47,5.62,682100.0],["2026-01-16",5.64,5.699,5.385,5.4,672000.0],["2026-01-20",5.26,5.38,5.205,5.31,932500.0],["2026-01-21",5.38,5.57,5.34,5.52,686900.0],["2026-01-22",5.53,5.7,5.44,5.57,925300.0],["2026-01-23",5.57,5.59,5.255,5.27,685200.0],["2026-01-26",5.25,5.29,5.135,5.2,771800.0],["2026-01-27",5.25,5.253,5.155,5.18,417200.0],["2026-01-28",5.21,5.275,5.11,5.12,705600.0],["2026-01-29",5.11,5.11,4.91,5.01,736400.0],["2026-01-30",4.93,5.09,4.86,5.0,848300.0],["2026-02-02",5.0,5.2,4.935,5.16,830000.0],["2026-02-03",5.16,5.29,4.91,5.05,955400.0],["2026-02-04",5.1,5.125,4.89,4.93,629600.0],["2026-02-05",4.85,4.95,4.44,4.5,1123500.0],["2026-02-06",4.53,4.62,4.35,4.47,2915600.0],["2026-02-09",4.48,4.51,4.34,4.46,919700.0],["2026-02-10",4.44,4.49,4.31,4.31,696000.0],["2026-02-11",4.35,4.41,4.255,4.36,710600.0],["2026-02-12",4.383,4.41,4.085,4.17,829200.0],["2026-02-13",4.21,4.375,4.19,4.24,651100.0],["2026-02-17",4.17,4.32,4.1,4.2,662900.0],["2026-02-18",4.17,4.26,4.14,4.2,470100.0],["2026-02-19",4.2,4.42,4.11,4.34,888800.0],["2026-02-20",4.3,4.44,4.24,4.43,667900.0],["2026-02-23",4.39,4.47,4.32,4.39,534100.0],["2026-02-24",4.39,4.455,4.34,4.36,449500.0],["2026-02-25",4.41,4.415,4.33,4.37,378000.0],["2026-02-26",4.37,4.44,4.16,4.4,888900.0],["2026-02-27",4.24,4.57,4.21,4.48,1398800.0],["2026-03-02",4.44,4.58,4.26,4.43,716700.0],["2026-03-03",4.27,4.6,4.17,4.44,1150500.0],["2026-03-04",4.46,4.58,4.395,4.41,795000.0],["2026-03-05",4.32,4.485,4.31,4.38,699000.0],["2026-03-06",4.27,4.32,4.165,4.22,731000.0],["2026-03-09",4.19,4.405,4.1,4.36,1099300.0],["2026-03-10",4.36,4.38,4.16,4.23,953500.0],["2026-03-11",4.18,4.207,4.04,4.16,827200.0],["2026-03-12",4.08,4.115,3.95,4.0,1078700.0],["2026-03-13",4.0,4.051,3.95,4.01,804700.0],["2026-03-16",4.05,4.165,4.02,4.13,606400.0],["2026-03-17",4.14,4.315,4.14,4.25,568700.0],["2026-03-18",4.24,4.35,4.21,4.34,665000.0],["2026-03-19",4.29,4.58,4.29,4.51,918100.0],["2026-03-20",4.53,4.585,4.43,4.48,1895100.0],["2026-03-23",4.52,4.75,4.52,4.71,747700.0],["2026-03-24",4.66,4.75,4.61,4.63,807300.0],["2026-03-25",4.69,4.745,4.52,4.6,552500.0],["2026-03-26",4.56,4.66,4.56,4.58,438200.0],["2026-03-27",4.52,4.65,4.285,4.32,556800.0],["2026-03-30",4.31,4.36,4.19,4.3,640300.0],["2026-03-31",4.34,4.485,4.335,4.37,584100.0],["2026-04-01",4.43,4.63,4.43,4.48,397800.0],["2026-04-02",4.38,4.65,4.34,4.53,436500.0],["2026-04-06",4.51,4.638,4.5,4.52,428200.0],["2026-04-07",4.51,4.635,4.435,4.6,501600.0],["2026-04-08",4.81,4.85,4.585,4.66,610700.0],["2026-04-09",4.63,4.675,4.54,4.62,451500.0],["2026-04-10",4.64,4.64,4.435,4.53,480900.0],["2026-04-13",4.53,4.645,4.51,4.59,616000.0],["2026-04-14",4.58,4.66,4.53,4.62,517400.0],["2026-04-15",4.62,4.699,4.62,4.69,306700.0],["2026-04-16",4.68,4.694,4.59,4.61,477200.0],["2026-04-17",4.71,4.73,4.562,4.61,578300.0],["2026-04-20",4.69,4.69,4.53,4.57,409900.0],["2026-04-21",4.64,4.715,4.544,4.63,708000.0],["2026-04-22",4.65,4.74,4.63,4.65,481700.0],["2026-04-23",4.63,4.66,4.1,4.26,643300.0],["2026-04-24",4.25,4.55,4.25,4.4,577600.0],["2026-04-27",4.37,4.47,4.33,4.46,610900.0],["2026-04-28",4.46,4.64,4.45,4.57,576600.0],["2026-04-29",4.52,4.565,4.355,4.44,766600.0],["2026-04-30",4.42,4.575,4.414,4.56,1089300.0],["2026-05-01",4.59,4.64,4.455,4.62,431300.0],["2026-05-04",4.59,4.74,4.565,4.66,603500.0],["2026-05-05",4.73,4.97,4.73,4.78,793400.0],["2026-05-06",4.81,4.99,4.68,4.94,554300.0],["2026-05-07",4.99,4.99,4.865,4.92,780700.0],["2026-05-08",4.49,4.829,4.22,4.61,1361800.0],["2026-05-11",4.56,4.581,4.11,4.12,1113100.0],["2026-05-12",4.11,4.135,4.0,4.04,966100.0],["2026-05-13",4.01,4.02,3.645,3.68,2021400.0],["2026-05-14",3.7,3.765,3.31,3.355,2533500.0],["2026-05-15",3.32,3.595,3.32,3.405,1622100.0],["2026-05-18",3.39,3.615,3.34,3.55,1428200.0],["2026-05-19",3.51,3.61,3.48,3.57,968000.0],["2026-05-20",3.57,3.839,3.52,3.77,861000.0],["2026-05-21",3.69,3.985,3.675,3.96,723800.0],["2026-05-22",3.96,4.06,3.94,4.01,853500.0],["2026-05-26",4.02,4.068,3.96,3.97,803300.0],["2026-05-27",3.92,4.06,3.702,3.99,588300.0],["2026-05-28",3.99,4.24,3.99,4.12,887500.0],["2026-05-29",4.12,4.305,4.09,4.19,1029900.0],["2026-06-01",4.2,4.295,4.09,4.24,774500.0],["2026-06-02",4.22,4.28,4.08,4.19,803400.0],["2026-06-03",4.19,4.19,4.02,4.05,706600.0],["2026-06-04",4.09,4.39,4.09,4.33,706100.0],["2026-06-05",4.24,4.45,4.021,4.09,912400.0],["2026-06-08",4.12,4.145,3.97,4.04,1413300.0],["2026-06-09",4.06,4.145,3.995,4.13,2024300.0],["2026-06-10",4.13,4.195,4.03,4.05,1069000.0],["2026-06-11",4.05,4.075,3.925,4.02,2389800.0],["2026-06-12",4.06,4.085,3.9,3.96,1821800.0],["2026-06-15",4.04,4.06,3.9,3.93,1551400.0],["2026-06-16",3.91,4.1,3.83,4.09,1996900.0],["2026-06-17",4.1,4.18,3.93,3.98,2032600.0],["2026-06-18",4.07,4.08,3.7,3.77,18260700.0],["2026-06-22",3.82,3.945,3.77,3.86,1885200.0],["2026-06-23",3.88,4.115,3.88,4.07,1453300.0],["2026-06-24",4.1,4.39,4.08,4.28,1488900.0],["2026-06-25",4.3,4.55,4.3,4.47,1362400.0],["2026-06-26",4.49,4.63,4.42,4.48,3416500.0],["2026-06-29",4.46,4.525,4.34,4.34,1148500.0],["2026-06-30",4.32,4.44,4.26,4.43,1179100.0],["2026-07-01",4.45,4.61,4.42,4.58,1177900.0],["2026-07-02",4.58,4.68,4.535,4.59,889800.0],["2026-07-06",4.56,4.735,4.495,4.62,1046167.050937],["2026-07-07",4.68,4.72,4.44,4.56,877995.607298],["2026-07-08",4.56,4.56,4.36,4.39,1174833.295696],["2026-07-09",4.39,4.6,4.31,4.59,710960.095323],["2026-07-10",4.58,4.68,4.525,4.62,788320.023206],["2026-07-13",4.59,4.69,4.46,4.51,1140189.878678],["2026-07-14",4.51,4.725,4.46,4.62,976734.684939],["2026-07-15",4.62,4.71,4.565,4.65,559727.131],["2026-07-16",4.67,4.795,4.58,4.64,877492.622263],["2026-07-17",4.55,4.66,4.54,4.62,680762.315217],["2026-07-20",4.6,4.65,4.52,4.58,768030.415842],["2026-07-21",4.54,4.59,4.44,4.57,790818.053889],["2026-07-22",4.55,4.6,4.48,4.54,514853.896773],["2026-07-23",4.48,4.69,4.48,4.56,766513.447661],["2026-07-24",4.6,4.62,4.44,4.46,597203.659611],["2026-07-27",4.46,4.53,4.365,4.41,521240.10972],["2026-07-28",4.45,4.565,4.43,4.46,713040.93222],["2026-07-29",4.46,4.55,4.33,4.38,597780.507187],["2026-07-30",4.38,4.38,4.24,4.31,525929.146629],["2026-07-31",4.28,4.31,4.135,4.22,608893.903827],["2026-08-03",4.31,4.35,4.185,4.31,889839.181329],["2026-08-04",4.28,4.3618,4.17,4.28,819171.548363],["2026-08-05",4.27,4.31,4.115,4.18,993944.691723],["2026-08-06",4.37,4.4,4.045,4.16,1425715.079985],["2026-08-07",4.17,4.2385,4.115,4.2,616073.517848],["2026-08-10",4.315,4.335,4.16,4.295,134512.930698],["2026-08-11",4.67,4.82,4.53,4.74,1171798.197844],["2026-08-12",4.7,4.8,4.65,4.78,846430.379259],["2026-08-13",4.82,4.925,4.76,4.89,1022950.909722],["2026-08-14",4.84,4.935,4.6614,4.69,927484.122442]]}