{"t":"GRSD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-23",8.25,8.75,7.4,8.0,4054300.0],["2021-07-26",7.88,8.89,7.8,8.29,835800.0],["2021-07-27",8.28,8.28,6.68,7.33,580000.0],["2021-07-28",7.33,7.5,6.77,7.07,349900.0],["2021-07-29",7.26,7.26,6.8,6.8,200900.0],["2021-07-30",6.77,7.2,6.77,7.0,141000.0],["2021-08-02",6.78,7.46,6.56,7.01,559800.0],["2021-08-03",7.11,7.44,6.62,7.0,165500.0],["2021-08-04",7.0,7.1,6.75,7.03,83100.0],["2021-08-05",7.05,7.49,7.01,7.24,382700.0],["2021-08-06",7.2,7.38,6.86,7.23,229600.0],["2021-08-09",7.15,7.4,7.1,7.36,145600.0],["2021-08-10",7.35,7.95,7.35,7.95,288500.0],["2021-08-11",8.0,8.28,7.53,7.96,245500.0],["2021-08-12",7.95,7.95,7.56,7.74,86900.0],["2021-08-13",7.76,8.01,7.65,7.86,50800.0],["2021-08-16",8.0,8.0,7.28,7.51,141400.0],["2021-08-17",7.6,7.98,6.89,7.27,385600.0],["2021-08-18",7.44,7.53,6.97,6.97,135400.0],["2021-08-19",6.95,7.21,6.82,6.82,129200.0],["2021-08-20",6.82,7.127,6.63,6.74,198000.0],["2021-08-23",6.99,7.3,6.6,6.77,221100.0],["2021-08-24",6.8,7.28,6.73,6.82,297200.0],["2021-08-25",6.82,7.04,6.75,6.87,150400.0],["2021-08-26",7.02,9.29,7.02,8.5,3211400.0],["2021-08-27",8.71,14.73,8.71,14.19,10475800.0],["2021-08-30",12.4,14.36,12.11,12.78,3268600.0],["2021-08-31",12.31,13.149,11.05,11.43,1068200.0],["2021-09-01",11.48,13.65,11.2,12.91,1232400.0],["2021-09-02",12.89,13.3,11.4,11.45,706200.0],["2021-09-03",11.76,12.0,10.3,10.55,688000.0],["2021-09-07",10.57,10.82,10.17,10.22,293500.0],["2021-09-08",10.36,10.95,9.81,10.83,391600.0],["2021-09-09",10.83,11.44,10.11,10.19,402100.0],["2021-09-10",10.16,10.56,9.67,9.73,310100.0],["2021-09-13",9.99,10.06,9.424,9.85,290800.0],["2021-09-14",9.87,9.91,9.43,9.55,197100.0],["2021-09-15",9.52,9.82,8.66,9.03,534700.0],["2021-09-16",8.97,9.4,8.72,9.29,142900.0],["2021-09-17",9.5,9.65,9.05,9.17,178800.0],["2021-09-20",9.0,9.288,8.54,8.71,278600.0],["2021-09-21",8.83,9.05,8.32,8.68,289300.0],["2021-09-22",8.77,9.72,8.68,9.33,188400.0],["2021-09-23",9.34,9.75,9.11,9.31,204200.0],["2021-09-24",9.26,9.42,9.131,9.33,190000.0],["2021-09-27",9.3,10.29,9.173,10.23,216400.0],["2021-09-28",10.18,10.22,9.323,9.5,257200.0],["2021-09-29",9.54,10.047,9.03,9.1,314200.0],["2021-09-30",9.23,9.77,8.77,9.13,405300.0],["2021-10-01",9.24,9.4,9.005,9.13,246600.0],["2021-10-04",9.1,9.13,8.57,8.57,283700.0],["2021-10-05",8.59,8.877,8.52,8.53,204500.0],["2021-10-06",8.52,8.839,8.52,8.75,141200.0],["2021-10-07",8.84,9.27,8.775,9.18,63700.0],["2021-10-08",9.26,9.26,8.75,8.79,67200.0],["2021-10-11",8.83,9.152,8.75,8.76,140500.0],["2021-10-12",8.75,8.91,8.38,8.49,176400.0],["2021-10-13",8.46,9.51,8.43,9.43,137900.0],["2021-10-14",9.51,10.51,9.51,10.26,246700.0],["2021-10-15",10.44,11.4,10.44,11.21,444900.0],["2021-10-18",11.04,11.72,10.72,11.63,212000.0],["2021-10-19",11.73,11.828,10.76,11.0,318300.0],["2021-10-20",11.04,12.97,11.04,12.69,387800.0],["2021-10-21",13.0,14.22,12.736,13.76,395300.0],["2021-10-22",13.6,13.6,11.84,12.7,261700.0],["2021-10-25",12.85,13.6,12.495,13.16,104800.0],["2021-10-26",13.17,15.0,12.71,14.5,254200.0],["2021-10-27",14.89,15.72,13.56,13.68,199300.0],["2021-10-28",13.77,14.48,13.0,13.58,146300.0],["2021-10-29",13.48,15.18,13.21,15.18,159300.0],["2021-11-01",15.93,16.8,14.97,16.7,316700.0],["2021-11-02",16.7,16.97,15.52,16.2,105700.0],["2021-11-03",16.24,16.645,15.78,16.29,96700.0],["2021-11-04",16.73,16.79,15.62,15.93,118300.0],["2021-11-05",16.1,16.26,15.11,15.43,185400.0],["2021-11-08",15.8,15.8,15.0,15.5,123100.0],["2021-11-09",15.73,15.88,13.92,14.61,106100.0],["2021-11-10",14.45,15.26,13.871,14.61,86400.0],["2021-11-11",14.61,15.86,14.54,15.73,90000.0],["2021-11-12",15.74,15.74,14.65,14.75,70500.0],["2021-11-15",15.04,15.04,14.08,14.71,84300.0],["2021-11-16",14.68,14.95,14.26,14.69,78000.0],["2021-11-17",14.74,15.75,14.67,15.09,205800.0],["2021-11-18",14.67,14.7,12.24,13.0,580400.0],["2021-11-19",12.84,12.885,11.75,12.37,172500.0],["2021-11-22",12.37,12.37,11.22,11.6,222400.0],["2021-11-23",11.63,12.05,11.5,12.04,84000.0],["2021-11-24",11.82,12.5,11.82,12.26,51600.0],["2021-11-26",11.91,11.95,11.47,11.63,60600.0],["2021-11-29",11.73,11.9,11.37,11.66,62400.0],["2021-11-30",11.62,11.64,10.82,11.07,107200.0],["2021-12-01",11.4,11.86,10.37,10.46,113100.0],["2021-12-02",11.13,11.44,10.59,11.33,156400.0],["2021-12-03",11.43,11.52,10.64,11.03,224100.0],["2021-12-06",11.21,11.66,10.74,11.51,175100.0],["2021-12-07",11.81,12.2,11.59,11.72,228300.0],["2021-12-08",12.0,12.196,11.42,11.5,147600.0],["2021-12-09",11.68,12.0,10.35,10.44,230000.0],["2021-12-10",10.53,10.909,9.995,10.08,120000.0],["2021-12-13",10.17,10.19,9.46,9.57,168500.0],["2021-12-14",9.57,10.35,9.47,9.77,269000.0],["2021-12-15",9.73,10.26,9.25,10.0,459600.0],["2021-12-16",10.29,10.29,9.73,9.8,89600.0],["2021-12-17",9.71,10.27,9.71,10.24,40500.0],["2021-12-20",10.22,10.26,9.73,9.96,79100.0],["2021-12-21",10.05,10.465,10.0,10.22,57800.0],["2021-12-22",10.24,10.775,10.24,10.69,87400.0],["2021-12-23",10.72,10.819,10.431,10.71,69400.0],["2021-12-27",10.78,11.069,10.37,10.47,95900.0],["2021-12-28",10.44,10.473,9.9,9.94,131300.0],["2021-12-29",9.97,10.045,9.5,9.82,85900.0],["2021-12-30",10.0,10.65,10.0,10.3,72000.0],["2021-12-31",10.25,10.67,10.01,10.15,39500.0],["2022-01-03",10.15,10.63,9.8,10.49,76700.0],["2022-01-04",10.67,10.67,9.31,9.56,114000.0],["2022-01-05",9.68,9.7,8.9,8.98,103400.0],["2022-01-06",8.98,9.181,8.91,8.99,70300.0],["2022-01-07",8.91,9.594,8.91,9.35,55000.0],["2022-01-10",9.24,9.26,8.79,9.21,89300.0],["2022-01-11",9.28,10.35,9.093,10.12,74200.0],["2022-01-12",10.12,10.43,10.01,10.1,85800.0],["2022-01-13",9.98,9.98,9.5,9.55,66300.0],["2022-01-14",9.4,9.48,9.01,9.3,44400.0],["2022-01-18",9.41,9.96,9.3,9.43,53600.0],["2022-01-19",9.59,9.99,9.394,9.74,32800.0],["2022-01-20",9.94,10.8,9.84,10.69,118500.0],["2022-01-21",10.41,11.42,10.41,11.34,339200.0],["2022-01-24",10.98,10.98,9.7,10.06,165400.0],["2022-01-25",9.81,9.895,9.29,9.68,93000.0],["2022-01-26",9.7,10.283,9.37,9.77,83800.0],["2022-01-27",10.0,10.14,9.06,9.27,63900.0],["2022-01-28",9.07,9.94,8.9,9.78,81200.0],["2022-01-31",9.91,10.64,9.51,10.51,79700.0],["2022-02-01",10.5,11.54,10.49,11.05,98500.0],["2022-02-02",11.517,11.517,10.14,10.36,72400.0],["2022-02-03",10.01,10.355,9.78,9.79,27100.0],["2022-02-04",9.79,10.977,9.76,10.79,47200.0],["2022-02-07",10.63,11.2,10.47,10.7,51000.0],["2022-02-08",11.41,11.65,10.75,11.45,93100.0],["2022-02-09",11.66,12.5,11.41,12.5,109100.0],["2022-02-10",12.32,12.96,11.356,11.68,154100.0],["2022-02-11",11.82,12.458,11.48,11.57,134600.0],["2022-02-14",11.79,12.07,11.43,11.68,86100.0],["2022-02-15",12.02,12.11,11.5,11.72,75800.0],["2022-02-16",11.69,11.72,11.33,11.53,63600.0],["2022-02-17",11.31,11.33,10.64,10.82,43400.0],["2022-02-18",10.99,10.99,10.156,10.37,42700.0],["2022-02-22",10.34,10.55,10.06,10.3,36200.0],["2022-02-23",10.37,10.85,10.06,10.25,54900.0],["2022-02-24",9.69,10.37,9.4,10.14,80400.0],["2022-02-25",10.11,10.58,9.98,10.38,31600.0],["2022-02-28",10.57,11.175,10.27,11.0,91000.0],["2022-03-01",11.0,11.12,10.17,10.28,50500.0],["2022-03-02",10.44,10.495,9.95,10.01,44500.0],["2022-03-03",10.0,10.07,9.54,10.03,53400.0],["2022-03-04",9.98,10.03,9.329,9.61,43100.0],["2022-03-07",9.58,9.61,8.68,8.84,128300.0],["2022-03-08",8.69,9.41,8.47,8.66,127600.0],["2022-03-09",9.07,9.135,8.5,8.86,158600.0],["2022-03-10",8.75,8.99,8.45,8.89,179700.0],["2022-03-11",8.91,8.91,8.35,8.4,74500.0],["2022-03-14",8.32,8.573,7.86,7.97,106400.0],["2022-03-15",7.99,8.54,7.99,8.5,42600.0],["2022-03-16",8.5,8.73,8.23,8.47,90500.0],["2022-03-17",8.5,8.82,8.39,8.69,58300.0],["2022-03-18",8.5,9.66,8.5,9.41,95900.0],["2022-03-21",9.43,9.54,8.99,9.24,45800.0],["2022-03-22",9.32,9.7,8.94,9.0,36400.0],["2022-03-23",9.08,9.271,8.9,9.0,48300.0],["2022-03-24",9.12,9.232,8.51,8.99,58600.0],["2022-03-25",9.0,9.09,8.75,8.92,32300.0],["2022-03-28",9.0,9.1,8.66,8.75,34800.0],["2022-03-29",8.83,9.2,8.83,9.0,95500.0],["2022-03-30",8.96,9.13,8.91,8.97,14100.0],["2022-03-31",9.0,9.22,8.8,8.87,42400.0],["2022-04-01",8.95,9.15,8.793,8.93,35700.0],["2022-04-04",9.08,9.19,8.78,8.91,23900.0],["2022-04-05",8.9,9.4,8.9,9.16,47600.0],["2022-04-06",9.15,9.15,8.331,8.45,82600.0],["2022-04-07",8.33,8.5,8.02,8.47,50400.0],["2022-04-08",8.46,8.73,8.15,8.57,65100.0],["2022-04-11",8.4,8.69,8.25,8.45,31600.0],["2022-04-12",8.49,8.78,8.14,8.35,24800.0],["2022-04-13",8.29,9.006,7.71,7.79,158500.0],["2022-04-14",7.79,7.91,7.35,7.4,208900.0],["2022-04-18",7.4,8.02,7.39,7.58,70100.0],["2022-04-19",7.49,7.94,7.49,7.9,24300.0],["2022-04-20",7.97,8.225,7.74,7.93,35000.0],["2022-04-21",7.94,8.275,7.85,8.04,68600.0],["2022-04-22",8.088,8.2,7.74,7.75,20600.0],["2022-04-25",7.73,7.96,7.4,7.87,66400.0],["2022-04-26",7.9,7.9,7.52,7.88,37500.0],["2022-04-27",7.96,8.12,7.53,7.58,18600.0],["2022-04-28",7.8,8.4,7.65,8.16,47500.0],["2022-04-29",8.17,8.32,8.16,8.28,20500.0],["2022-05-02",8.19,8.49,8.13,8.33,31700.0],["2022-05-03",8.25,8.43,7.95,8.29,29100.0],["2022-05-04",7.87,8.48,7.87,8.14,35800.0],["2022-05-05",7.99,8.23,7.96,8.15,24000.0],["2022-05-06",8.13,8.16,7.67,7.96,34100.0],["2022-05-09",7.95,7.95,7.0,7.2,95300.0],["2022-05-10",7.365,7.98,7.22,7.53,52800.0],["2022-05-11",7.69,7.74,7.0,7.31,49000.0],["2022-05-12",7.19,7.89,7.03,7.77,42900.0],["2022-05-13",8.05,8.05,7.5,7.89,39800.0],["2022-05-16",7.89,8.0,7.708,7.95,33300.0],["2022-05-17",8.09,8.25,7.552,8.05,42600.0],["2022-05-18",8.04,8.21,7.78,8.06,14600.0],["2022-05-19",8.063,8.25,8.02,8.2,26500.0],["2022-05-20",8.25,8.5,8.23,8.49,32300.0],["2022-05-23",8.4,8.575,7.87,8.04,44900.0],["2022-05-24",8.01,8.01,7.3,7.36,27300.0],["2022-05-25",7.4,7.88,7.4,7.69,26800.0],["2022-05-26",7.66,8.3,7.66,8.2,22600.0],["2022-05-27",8.57,8.57,7.85,8.01,36200.0],["2022-05-31",8.6,8.6,7.8,8.06,71700.0],["2022-06-01",8.06,8.274,8.05,8.13,25800.0],["2022-06-02",8.13,8.5,8.13,8.3,35400.0],["2022-06-03",8.31,8.31,7.76,8.02,20300.0],["2022-06-06",8.33,9.98,8.21,9.87,225300.0],["2022-06-07",9.74,9.74,8.64,9.31,91300.0],["2022-06-08",9.16,9.74,9.035,9.47,43300.0],["2022-06-09",9.64,9.64,9.04,9.17,124700.0],["2022-06-10",9.27,9.57,9.105,9.24,37600.0],["2022-06-13",9.14,9.6,8.69,9.6,214900.0],["2022-06-14",9.46,9.595,8.93,9.16,45900.0],["2022-06-15",9.2,9.555,8.92,9.34,44700.0],["2022-06-16",9.26,9.29,8.77,9.06,76500.0],["2022-06-17",9.05,9.66,9.05,9.65,80900.0],["2022-06-21",9.65,9.91,9.42,9.7,93700.0],["2022-06-22",9.51,9.89,9.31,9.52,88500.0],["2022-06-23",9.47,9.8,9.44,9.53,80500.0],["2022-06-24",9.52,9.85,8.86,8.92,843000.0],["2022-06-27",8.95,9.33,8.21,8.31,145800.0],["2022-06-28",8.51,8.7,7.93,7.97,105400.0],["2022-06-29",7.9,8.167,7.75,7.94,51000.0],["2022-06-30",7.76,8.0,7.505,7.87,44800.0],["2022-07-01",7.76,8.37,7.67,8.05,14300.0],["2022-07-05",8.14,8.6,7.82,8.6,58600.0],["2022-07-06",8.53,8.63,7.68,8.2,21200.0],["2022-07-07",8.16,8.8,8.04,8.45,26300.0],["2022-07-08",8.45,8.47,7.77,7.95,51200.0],["2022-07-11",7.9,7.99,7.53,7.66,21900.0],["2022-07-12",7.54,7.66,7.06,7.17,58900.0],["2022-07-13",7.1,7.61,7.1,7.35,45000.0],["2022-07-14",7.4,7.42,7.02,7.26,31100.0],["2022-07-15",7.43,7.62,7.1,7.14,91000.0],["2022-07-18",7.1,7.4,7.045,7.19,24900.0],["2022-07-19",7.2,7.497,7.13,7.29,22200.0],["2022-07-20",7.33,7.69,7.2,7.37,24600.0],["2022-07-21",7.44,7.57,7.041,7.31,66300.0],["2022-07-22",7.21,7.37,6.9,7.04,49300.0],["2022-07-25",7.12,7.63,7.04,7.1,29900.0],["2022-07-26",7.15,7.582,7.1,7.26,33300.0],["2022-07-27",7.42,7.62,7.08,7.54,34800.0],["2022-07-28",7.47,7.93,7.47,7.74,31700.0],["2022-07-29",7.66,7.94,7.56,7.76,31700.0],["2022-08-01",7.81,8.24,7.67,8.0,33100.0],["2022-08-02",8.04,8.25,8.02,8.1,25500.0],["2022-08-03",8.25,8.266,8.087,8.18,24400.0],["2022-08-04",8.0,8.0,7.85,7.96,17200.0],["2022-08-05",7.9,8.36,7.748,8.28,49000.0],["2022-08-08",8.37,8.923,8.12,8.59,57700.0],["2022-08-09",8.54,8.62,8.1,8.47,23500.0],["2022-08-10",8.53,8.88,8.4,8.75,50100.0],["2022-08-11",8.9,9.0,8.535,8.63,27900.0],["2022-08-12",8.51,8.655,8.39,8.58,29800.0],["2022-08-15",8.357,8.7,8.357,8.67,33400.0],["2022-08-16",9.17,9.17,8.199,8.69,27400.0],["2022-08-17",8.51,8.565,8.26,8.3,15500.0],["2022-08-18",8.36,8.59,8.316,8.48,31200.0],["2022-08-19",8.34,8.41,8.22,8.35,12400.0],["2022-08-22",8.35,8.73,8.11,8.5,39600.0],["2022-08-23",8.48,8.695,8.26,8.33,9500.0],["2022-08-24",8.06,8.52,8.06,8.32,23000.0],["2022-08-25",8.35,8.51,8.35,8.5,17400.0],["2022-08-26",8.4,8.54,8.0,8.1,30200.0],["2022-08-29",8.34,8.57,7.88,8.16,86600.0],["2022-08-30",8.06,8.394,7.26,8.19,133000.0],["2022-08-31",8.18,8.18,7.795,7.9,47500.0],["2022-09-01",7.9,8.123,7.62,7.83,42300.0],["2022-09-02",7.8,8.18,7.742,7.9,16400.0],["2022-09-06",7.8,7.8,7.56,7.56,26800.0],["2022-09-07",7.62,7.84,7.37,7.67,25600.0],["2022-09-08",7.733,7.804,7.47,7.56,15600.0],["2022-09-09",7.59,7.97,7.47,7.82,76100.0],["2022-09-12",7.94,8.42,7.513,8.01,34500.0],["2022-09-13",7.84,8.29,7.32,7.39,37400.0],["2022-09-14",7.43,7.99,7.1,7.5,16600.0],["2022-09-15",7.42,7.98,7.42,7.61,11400.0],["2022-09-16",7.5,7.55,7.288,7.43,17200.0],["2022-09-19",7.46,7.8,7.42,7.67,38600.0],["2022-09-20",7.314,7.67,7.25,7.49,21400.0],["2022-09-21",7.47,7.76,7.196,7.26,20900.0],["2022-09-22",7.35,7.69,7.326,7.59,24300.0],["2022-09-23",7.43,7.76,7.38,7.72,19900.0],["2022-09-26",7.61,7.7,7.18,7.24,23700.0],["2022-09-27",7.4,7.415,6.714,6.89,47700.0],["2022-09-28",6.99,7.59,6.8,7.2,59000.0],["2022-09-29",7.13,7.52,6.925,7.18,30000.0],["2022-09-30",7.2,7.87,7.2,7.6,31100.0],["2022-10-03",7.79,7.8,7.66,7.74,22900.0],["2022-10-04",7.85,7.9,7.43,7.87,39100.0],["2022-10-05",7.7,7.825,7.29,7.48,4700.0],["2022-10-06",7.38,7.7,7.24,7.4,13200.0],["2022-10-07",7.21,7.52,7.16,7.26,8100.0],["2022-10-10",7.22,7.4,7.13,7.26,18200.0],["2022-10-11",7.18,7.7,7.16,7.28,26800.0],["2022-10-12",7.21,7.22,7.14,7.18,7600.0],["2022-10-13",7.065,7.7,7.04,7.68,13100.0],["2022-10-14",7.69,7.69,7.361,7.57,14100.0],["2022-10-17",7.64,7.7,7.31,7.69,28800.0],["2022-10-18",7.75,7.88,7.57,7.88,28300.0],["2022-10-19",7.89,7.963,7.28,7.31,34200.0],["2022-10-20",7.32,7.84,7.01,7.35,12500.0],["2022-10-21",7.44,7.555,6.62,6.72,55900.0],["2022-10-24",6.82,7.69,6.75,7.46,78600.0],["2022-10-25",7.5,7.72,7.18,7.54,56200.0],["2022-10-26",7.5,7.9,7.42,7.83,19700.0],["2022-10-27",7.83,7.9,7.27,7.83,36300.0],["2022-10-28",7.83,8.32,7.19,8.27,47600.0],["2022-10-31",8.18,8.4,8.072,8.38,9600.0],["2022-11-01",8.45,8.75,8.33,8.72,74600.0],["2022-11-02",8.72,8.83,8.17,8.35,60100.0],["2022-11-03",8.33,8.784,7.81,8.22,33300.0],["2022-11-04",8.41,8.59,7.98,8.12,8800.0],["2022-11-07",8.22,8.77,8.152,8.28,12900.0],["2022-11-08",8.391,8.4,8.23,8.4,10800.0],["2022-11-09",8.25,8.78,8.09,8.62,15800.0],["2022-11-10",8.8,8.97,8.295,8.85,48700.0],["2022-11-11",8.39,9.1,8.38,9.02,61700.0],["2022-11-14",9.0,9.06,8.62,8.77,26400.0],["2022-11-15",8.94,9.8,8.94,9.41,91700.0],["2022-11-16",9.28,9.5,8.889,9.32,29900.0],["2022-11-17",9.217,9.785,9.081,9.65,35100.0],["2022-11-18",10.0,10.46,9.81,10.01,141700.0],["2022-11-21",10.01,10.41,9.9,10.38,70600.0],["2022-11-22",10.27,10.27,10.03,10.13,21600.0],["2022-11-23",10.22,10.22,9.79,9.91,58300.0],["2022-11-25",9.9,10.09,9.4,10.08,82700.0],["2022-11-28",10.05,10.13,9.56,9.76,43000.0],["2022-11-29",9.84,10.39,9.73,10.29,181000.0],["2022-11-30",10.29,10.29,10.032,10.25,81000.0],["2022-12-01",10.25,10.25,9.612,10.11,47600.0],["2022-12-02",9.9,10.25,9.76,9.97,55300.0],["2022-12-05",9.98,10.02,9.77,9.85,38900.0],["2022-12-06",9.76,9.989,9.27,9.49,53700.0],["2022-12-07",9.38,9.475,9.0,9.13,34500.0],["2022-12-08",9.25,9.279,8.845,9.02,50100.0],["2022-12-09",9.06,9.17,8.74,8.87,79200.0],["2022-12-12",8.8,9.0,8.8,8.97,27000.0],["2022-12-13",9.17,9.17,8.94,9.02,15200.0],["2022-12-14",9.1,9.1,8.75,9.0,59900.0],["2022-12-15",8.9,8.97,8.73,8.9,15800.0],["2022-12-16",8.79,9.1,8.54,9.01,106600.0],["2022-12-19",9.07,9.07,8.74,8.85,16100.0],["2022-12-20",8.81,9.11,8.81,9.0,56100.0],["2022-12-21",9.0,9.035,8.865,8.99,25500.0],["2022-12-22",8.93,8.955,8.56,8.67,32200.0],["2022-12-23",8.68,8.78,8.68,8.71,7600.0],["2022-12-27",8.64,9.07,8.64,8.97,35600.0],["2022-12-28",9.06,9.152,8.93,8.97,50200.0],["2022-12-29",9.02,9.244,8.105,8.99,229000.0],["2022-12-30",8.91,9.17,8.91,9.15,104100.0],["2023-01-03",9.37,9.37,9.01,9.12,84100.0],["2023-01-04",9.14,9.3,9.08,9.13,36900.0],["2023-01-05",9.13,9.14,9.07,9.08,23800.0],["2023-01-06",9.14,9.14,9.04,9.09,25400.0],["2023-01-09",9.06,9.14,8.8,8.97,52200.0],["2023-01-10",8.974,8.974,8.67,8.74,21700.0],["2023-01-11",8.79,8.97,8.766,8.88,14400.0],["2023-01-12",8.9,8.9,8.57,8.75,34000.0],["2023-01-13",8.63,9.03,8.63,9.0,26700.0],["2023-01-17",9.03,9.09,8.99,9.0,17400.0],["2023-01-18",9.01,9.3,9.0,9.07,132600.0],["2023-01-19",9.09,9.29,9.09,9.27,47800.0],["2023-01-20",9.29,9.43,9.2,9.25,75100.0],["2023-01-23",9.25,9.63,9.21,9.43,90100.0],["2023-01-24",9.38,9.495,9.34,9.36,30300.0],["2023-01-25",9.34,9.65,9.33,9.56,78700.0],["2023-01-26",9.55,9.64,9.42,9.64,96800.0],["2023-01-27",9.63,9.72,9.54,9.61,65600.0],["2023-01-30",9.59,9.65,9.42,9.55,59800.0],["2023-01-31",9.61,9.69,9.43,9.57,68900.0],["2023-02-01",9.57,9.74,9.51,9.68,54000.0],["2023-02-02",9.7,9.82,9.64,9.73,75100.0],["2023-02-03",9.5,9.73,9.452,9.67,38500.0],["2023-02-06",9.66,10.11,9.66,10.03,59700.0],["2023-02-07",10.04,10.07,9.93,10.03,48300.0],["2023-02-08",10.0,10.5,10.0,10.28,80600.0],["2023-02-09",10.44,10.47,10.22,10.25,32300.0],["2023-02-10",10.17,10.34,10.01,10.05,19000.0],["2023-02-13",9.98,10.33,9.5,9.95,118700.0],["2023-02-14",9.98,10.33,9.94,10.14,43800.0],["2023-02-15",10.17,10.37,10.02,10.11,35500.0],["2023-02-16",9.97,9.97,9.5,9.67,53000.0],["2023-02-17",9.72,9.86,9.595,9.86,34700.0],["2023-02-21",9.7,9.74,9.51,9.58,34800.0],["2023-02-22",9.6,10.07,9.6,9.96,33400.0],["2023-02-23",9.97,10.23,9.635,9.99,31700.0],["2023-02-24",9.84,10.08,9.71,9.79,19400.0],["2023-02-27",9.82,10.04,9.78,9.91,19700.0],["2023-02-28",9.91,9.991,9.74,9.78,14300.0],["2023-03-01",9.75,9.82,9.33,9.52,27300.0],["2023-03-02",9.41,9.77,9.26,9.57,35400.0],["2023-03-03",9.73,9.73,9.47,9.71,11600.0],["2023-03-06",9.68,9.88,9.5,9.51,15700.0],["2023-03-07",9.5,9.93,9.44,9.73,27000.0],["2023-03-08",9.73,9.78,9.51,9.59,7700.0],["2023-03-09",9.617,9.617,9.33,9.5,20100.0],["2023-03-10",9.54,9.695,8.82,8.94,52400.0],["2023-03-13",8.9,9.55,8.8,8.98,38700.0],["2023-03-14",9.29,9.44,9.11,9.37,58400.0],["2023-03-15",9.21,9.63,9.21,9.53,37200.0],["2023-03-16",9.52,9.825,9.4,9.66,41900.0],["2023-03-17",9.61,9.97,9.455,9.9,48300.0],["2023-03-20",9.9,10.05,9.78,10.01,29400.0],["2023-03-21",10.1,10.173,9.76,9.91,22600.0],["2023-03-22",9.97,10.396,9.97,10.06,62700.0],["2023-03-23",9.67,10.1,9.27,9.97,82800.0],["2023-03-24",9.8,10.08,9.277,9.98,87900.0],["2023-03-27",10.06,10.11,9.643,9.73,23300.0],["2023-03-28",9.79,10.01,9.33,9.57,37300.0],["2023-03-29",10.05,10.25,9.65,9.92,47000.0],["2023-03-30",10.02,10.1,9.81,9.95,27900.0],["2023-03-31",10.0,10.01,9.86,9.91,51900.0],["2023-04-03",9.9,9.9,9.56,9.79,26400.0],["2023-04-04",9.73,9.87,9.73,9.86,16300.0],["2023-04-05",9.71,9.84,9.62,9.68,17800.0],["2023-04-06",9.75,9.78,9.55,9.76,12800.0],["2023-04-10",9.62,10.01,9.62,10.01,39800.0],["2023-04-11",10.03,10.05,9.93,9.99,18800.0],["2023-04-12",9.91,10.0,9.71,9.78,13100.0],["2023-04-13",9.81,9.94,9.67,9.86,16800.0],["2023-04-14",9.89,9.9,9.82,9.82,7300.0],["2023-04-17",9.83,9.84,9.505,9.84,18200.0],["2023-04-18",9.655,9.86,9.39,9.78,25300.0],["2023-04-19",9.42,9.93,9.38,9.75,36800.0],["2023-04-20",9.72,9.88,9.6,9.88,10300.0],["2023-04-21",9.81,10.0,9.657,9.9,26400.0],["2023-04-24",9.85,9.87,9.59,9.71,23300.0],["2023-04-25",10.1,10.71,9.81,10.19,308000.0],["2023-04-26",10.25,10.3,10.09,10.25,52600.0],["2023-04-27",10.21,10.3,9.942,10.15,55600.0],["2023-04-28",9.97,10.2,9.61,9.82,69200.0],["2023-05-01",9.72,9.81,9.45,9.5,48300.0],["2023-05-02",9.46,9.69,9.29,9.39,65800.0],["2023-05-03",9.35,9.58,8.5,9.24,89500.0],["2023-05-04",9.13,9.63,8.878,9.42,32400.0],["2023-05-05",9.5,10.02,9.41,9.855,56400.0],["2023-05-08",9.93,10.06,9.83,9.96,33100.0],["2023-05-09",10.01,10.04,9.74,10.0,40700.0],["2023-05-10",10.01,10.04,9.82,9.99,27100.0],["2023-05-11",9.94,10.06,9.935,9.96,21100.0],["2023-05-12",9.98,10.09,9.91,10.01,24800.0],["2023-05-15",9.91,9.91,8.96,9.85,108200.0],["2023-05-16",9.83,9.9,9.62,9.82,13700.0],["2023-05-17",9.86,10.05,9.595,9.83,33900.0],["2023-05-18",9.93,10.1,9.0,9.8,118700.0],["2023-05-19",10.03,10.04,9.69,10.0,81400.0],["2023-05-22",10.04,10.12,10.01,10.1,66000.0],["2023-05-23",10.0,10.235,9.89,10.06,67200.0],["2023-05-24",10.05,10.23,9.98,10.11,42800.0],["2023-05-25",10.18,10.2,10.06,10.13,22100.0],["2023-05-26",10.13,10.225,9.662,10.16,35900.0],["2023-05-30",10.22,10.285,10.04,10.1,48200.0],["2023-05-31",10.09,10.19,10.09,10.14,70700.0],["2023-06-01",10.12,10.35,10.0,10.33,136500.0],["2023-06-02",10.26,10.43,10.14,10.36,84300.0],["2023-06-05",10.3,10.75,10.3,10.68,153200.0],["2023-06-06",10.73,10.91,10.655,10.84,106700.0],["2023-06-07",10.94,10.965,10.44,10.74,115700.0],["2023-06-08",10.74,10.75,10.55,10.63,64800.0],["2023-06-09",10.65,10.9,10.615,10.83,95500.0],["2023-06-12",10.87,11.49,10.85,11.32,127800.0],["2023-06-13",11.41,11.47,11.11,11.14,65400.0],["2023-06-14",11.17,11.232,10.87,11.0,80400.0],["2023-06-15",9.53,9.9,9.3,9.62,2693500.0],["2023-06-16",9.64,9.89,9.45,9.72,279500.0],["2023-06-20",9.73,9.94,9.53,9.87,194600.0],["2023-06-21",9.87,9.99,9.545,9.69,186200.0],["2023-06-22",9.63,9.85,9.5,9.74,182000.0],["2023-06-23",9.9,10.02,9.72,9.87,391000.0],["2023-06-26",9.81,10.02,9.78,9.8,110000.0],["2023-06-27",9.86,9.93,9.63,9.88,181800.0],["2023-06-28",9.96,10.25,9.87,10.04,218300.0],["2023-06-29",10.02,10.25,9.95,10.24,150200.0],["2023-06-30",10.21,10.355,10.16,10.24,112800.0],["2023-07-03",10.22,10.25,10.03,10.09,96000.0],["2023-07-05",10.08,10.24,10.03,10.22,120800.0],["2023-07-06",10.17,10.17,9.95,9.995,196300.0],["2023-07-07",10.03,10.24,9.95,9.99,289800.0],["2023-07-10",10.03,10.63,9.98,10.63,199300.0],["2023-07-11",10.94,11.36,10.76,11.36,367200.0],["2023-07-12",11.49,11.76,11.37,11.47,247400.0],["2023-07-13",11.58,11.65,11.28,11.47,160700.0],["2023-07-14",11.49,11.7,11.43,11.68,90600.0],["2023-07-17",11.64,12.13,11.605,11.84,326000.0],["2023-07-18",12.3,12.3,11.86,11.92,208600.0],["2023-07-19",12.02,12.13,11.91,12.08,164500.0],["2023-07-20",12.0,12.04,11.64,11.84,84600.0],["2023-07-21",11.83,12.03,11.63,11.78,218400.0],["2023-07-24",11.81,11.917,11.64,11.65,86000.0],["2023-07-25",11.61,11.79,11.57,11.66,48100.0],["2023-07-26",11.7,12.03,11.58,11.96,77800.0],["2023-07-27",12.08,12.11,11.28,11.45,150700.0],["2023-07-28",11.53,12.17,11.53,11.84,98300.0],["2023-07-31",11.84,12.25,11.8,12.25,130500.0],["2023-08-01",12.19,12.21,12.0,12.17,56800.0],["2023-08-02",12.02,12.19,11.95,12.15,59600.0],["2023-08-03",12.097,12.25,12.07,12.24,41400.0],["2023-08-04",12.24,12.36,12.13,12.24,77100.0],["2023-08-07",12.32,13.2,12.15,12.75,486100.0],["2023-08-08",12.77,12.88,12.49,12.83,233000.0],["2023-08-09",12.87,12.95,12.68,12.79,135900.0],["2023-08-10",12.92,12.92,11.78,11.96,349100.0],["2023-08-11",11.86,12.08,11.69,12.08,92200.0],["2023-08-14",12.13,12.87,11.87,12.41,256900.0],["2023-08-15",12.44,12.787,12.41,12.65,190300.0],["2023-08-16",12.67,12.9,12.56,12.69,221500.0],["2023-08-17",13.35,14.83,13.2,14.68,1082600.0],["2023-08-18",14.81,14.81,14.08,14.37,218000.0],["2023-08-21",14.37,14.63,14.02,14.03,231800.0],["2023-08-22",14.1,14.3,13.959,14.26,140900.0],["2023-08-23",14.15,14.51,14.075,14.29,185900.0],["2023-08-24",14.27,14.33,13.96,13.97,76100.0],["2023-08-25",14.07,14.33,13.82,14.18,165400.0],["2023-08-28",14.27,14.46,14.21,14.33,212400.0],["2023-08-29",14.41,14.5,14.0,14.15,143300.0],["2023-08-30",14.14,14.31,14.106,14.26,102800.0],["2023-08-31",14.32,14.37,14.1,14.18,74900.0],["2023-09-01",14.2,14.28,14.0,14.05,144300.0],["2023-09-05",14.12,14.255,13.8,14.24,100300.0],["2023-09-06",14.28,14.36,13.92,13.94,76800.0],["2023-09-07",13.88,13.9,13.372,13.48,134600.0],["2023-09-08",13.53,13.68,13.42,13.42,88100.0],["2023-09-11",13.45,13.69,13.37,13.44,88500.0],["2023-09-12",13.35,13.54,13.1,13.15,94000.0],["2023-09-13",13.17,13.29,13.09,13.12,67500.0],["2023-09-14",13.15,13.48,13.025,13.09,227200.0],["2023-09-15",13.11,13.74,12.995,13.25,142000.0],["2023-09-18",13.25,13.32,13.01,13.19,319500.0],["2023-09-19",13.2,13.2,12.845,13.11,63700.0],["2023-09-20",13.12,13.37,13.05,13.1,78200.0],["2023-09-21",13.08,13.39,12.95,12.98,142700.0],["2023-09-22",13.01,13.105,12.89,12.93,56400.0],["2023-09-25",12.92,12.97,12.8,12.91,68500.0],["2023-09-26",12.84,12.95,12.71,12.77,196000.0],["2023-09-27",12.82,13.065,12.75,12.88,119100.0],["2023-09-28",12.92,12.97,12.8,12.97,87700.0],["2023-09-29",13.08,13.31,12.84,13.08,225500.0],["2023-10-02",13.07,13.26,13.01,13.1,127800.0],["2023-10-03",13.11,13.34,13.04,13.09,95900.0],["2023-10-04",13.12,13.33,12.87,13.25,121000.0],["2023-10-05",13.3,13.7,13.145,13.67,118000.0],["2023-10-06",13.56,14.01,12.97,13.89,142400.0],["2023-10-09",13.87,14.43,13.43,14.14,262900.0],["2023-10-10",14.12,14.25,13.895,13.95,188500.0],["2023-10-11",14.05,14.15,13.77,13.89,82500.0],["2023-10-12",13.9,13.9,13.51,13.59,111300.0],["2023-10-13",13.62,13.877,13.06,13.3,94600.0],["2023-10-16",13.32,13.69,13.13,13.35,99300.0],["2023-10-17",13.33,13.58,13.25,13.45,74700.0],["2023-10-18",13.36,13.66,13.2,13.26,113800.0],["2023-10-19",13.3,13.422,13.09,13.36,72900.0],["2023-10-20",13.38,13.38,13.124,13.22,66700.0],["2023-10-23",13.24,13.58,13.13,13.35,84300.0],["2023-10-24",13.38,13.605,13.34,13.53,101300.0],["2023-10-25",13.54,13.73,12.91,12.95,125200.0],["2023-10-26",12.84,13.075,12.685,12.78,67900.0],["2023-10-27",12.73,12.89,12.6,12.66,130600.0],["2023-10-30",12.74,12.76,12.57,12.72,83700.0],["2023-10-31",12.725,12.99,12.725,12.96,75900.0],["2023-11-01",12.96,13.09,12.87,12.94,119100.0],["2023-11-02",13.0,13.46,12.88,13.33,139700.0],["2023-11-03",13.47,13.68,13.47,13.6,101300.0],["2023-11-06",13.56,13.88,13.558,13.72,125300.0],["2023-11-07",13.71,13.81,13.48,13.73,67000.0],["2023-11-08",13.79,13.82,13.42,13.61,55000.0],["2023-11-09",13.61,13.61,13.11,13.14,70400.0],["2023-11-10",13.21,13.3,12.87,13.08,85800.0],["2023-11-13",13.0,13.365,12.82,13.23,75200.0],["2023-11-14",13.38,13.528,12.815,13.37,175500.0],["2023-11-15",13.62,13.85,13.36,13.64,293000.0],["2023-11-16",11.37,12.1,10.5,10.86,1233100.0],["2023-11-17",10.85,10.85,10.3,10.35,401800.0],["2023-11-20",10.32,10.58,10.1,10.22,233800.0],["2023-11-21",10.18,10.294,9.919,10.07,204500.0],["2023-11-22",10.06,10.205,9.92,9.98,225700.0],["2023-11-24",9.98,10.08,9.81,10.03,74000.0],["2023-11-27",10.0,10.02,9.875,9.88,159900.0],["2023-11-28",9.88,9.91,9.59,9.73,184300.0],["2023-11-29",9.7,10.02,9.6,9.67,180300.0],["2023-11-30",9.73,9.76,9.51,9.56,161100.0],["2023-12-01",9.62,9.71,9.46,9.69,251800.0],["2023-12-04",9.65,9.9,9.54,9.8,244300.0],["2023-12-05",9.78,9.81,9.27,9.31,169100.0],["2023-12-06",9.38,9.47,9.17,9.19,143300.0],["2023-12-07",9.26,9.373,9.1,9.17,140900.0],["2023-12-08",9.18,9.48,9.17,9.4,143500.0],["2023-12-11",9.35,9.48,9.19,9.33,147600.0],["2023-12-12",9.27,9.27,9.0,9.23,106600.0],["2023-12-13",9.23,9.63,9.19,9.52,410500.0],["2023-12-14",9.58,9.81,9.34,9.43,268800.0],["2023-12-15",9.49,9.495,9.28,9.4,790500.0],["2023-12-18",9.41,9.76,9.35,9.7,281400.0],["2023-12-19",9.71,9.875,9.48,9.69,304600.0],["2023-12-20",9.69,10.08,9.663,9.68,270000.0],["2023-12-21",9.75,9.84,9.67,9.8,136400.0],["2023-12-22",9.81,9.9,9.74,9.78,135200.0],["2023-12-26",9.79,9.92,9.72,9.855,129000.0],["2023-12-27",9.86,10.01,9.78,9.83,138400.0],["2023-12-28",9.83,9.97,9.805,9.87,213700.0],["2023-12-29",9.86,9.89,9.69,9.75,193200.0],["2024-01-02",9.8,9.91,9.5,9.51,202300.0],["2024-01-03",9.5,9.51,9.3,9.32,106500.0],["2024-01-04",9.34,9.545,9.29,9.39,146700.0],["2024-01-05",9.31,9.48,9.22,9.26,189100.0],["2024-01-08",9.2,9.62,9.19,9.55,177200.0],["2024-01-09",9.42,9.54,9.334,9.41,97600.0],["2024-01-10",9.4,9.57,9.295,9.39,104700.0],["2024-01-11",9.39,9.395,9.16,9.37,188700.0],["2024-01-12",9.45,9.49,9.36,9.39,101500.0],["2024-01-16",9.39,9.4,9.19,9.29,84100.0],["2024-01-17",9.22,9.23,9.1,9.12,155600.0],["2024-01-18",9.19,9.4,9.12,9.4,88800.0],["2024-01-19",9.44,9.445,9.28,9.4,112900.0],["2024-01-22",9.43,9.49,9.335,9.47,143600.0],["2024-01-23",9.53,9.7,9.46,9.57,93800.0],["2024-01-24",9.63,9.65,9.42,9.44,93700.0],["2024-01-25",9.51,9.545,9.23,9.38,169500.0],["2024-01-26",9.46,9.56,9.35,9.38,75800.0],["2024-01-29",9.57,9.57,9.33,9.49,90000.0],["2024-01-30",9.46,9.46,9.21,9.21,91400.0],["2024-01-31",9.16,9.34,9.09,9.15,105300.0],["2024-02-01",9.16,9.28,9.095,9.26,83300.0],["2024-02-02",9.25,9.25,8.945,9.05,239600.0],["2024-02-05",9.02,9.125,8.93,9.01,105700.0],["2024-02-06",9.02,9.17,8.96,9.01,116000.0],["2024-02-07",9.03,9.08,8.86,9.04,342500.0],["2024-02-08",9.07,9.345,9.04,9.19,102500.0],["2024-02-09",9.26,9.36,9.18,9.18,119900.0],["2024-02-12",9.19,9.38,9.18,9.36,121900.0],["2024-02-13",9.24,9.24,8.85,8.99,152100.0],["2024-02-14",9.01,9.25,8.96,9.22,115600.0],["2024-02-15",9.31,9.4,9.17,9.2,90000.0],["2024-02-16",9.2,9.335,9.07,9.23,132500.0],["2024-02-20",9.14,9.22,8.95,8.96,112400.0],["2024-02-21",8.98,9.05,8.7,8.7,214000.0],["2024-02-22",8.65,8.775,8.52,8.71,164000.0],["2024-02-23",8.74,8.84,8.65,8.8,113500.0],["2024-02-26",8.7,9.08,8.7,9.05,93600.0],["2024-02-27",9.03,9.22,8.98,9.0,80200.0],["2024-02-28",8.97,9.0,8.75,8.87,96500.0],["2024-02-29",8.98,9.179,8.98,9.16,67900.0],["2024-03-01",9.19,9.195,8.915,8.95,198500.0],["2024-03-04",8.9,8.992,8.62,8.64,95100.0],["2024-03-05",8.6,8.665,8.56,8.57,112300.0],["2024-03-06",8.63,8.68,8.39,8.4,162000.0],["2024-03-07",8.46,8.625,8.42,8.5,93700.0],["2024-03-08",8.5,8.71,8.47,8.61,155000.0],["2024-03-11",8.61,8.75,8.608,8.68,72500.0],["2024-03-12",8.65,8.72,8.545,8.64,103900.0],["2024-03-13",8.64,8.71,8.57,8.71,67700.0],["2024-03-14",8.67,8.67,8.575,8.6,80900.0],["2024-03-15",8.6,8.72,8.57,8.72,158700.0],["2024-03-18",8.75,8.87,8.7,8.72,66400.0],["2024-03-19",8.76,9.06,8.68,8.93,128800.0],["2024-03-20",9.11,9.16,8.99,9.13,304000.0],["2024-03-21",10.24,10.27,8.605,8.8,735900.0],["2024-03-22",8.8,8.915,8.5,8.83,215000.0],["2024-03-25",8.86,9.019,8.67,8.84,195100.0],["2024-03-26",8.96,9.08,8.83,8.98,220000.0],["2024-03-27",9.1,9.14,8.97,9.08,258400.0],["2024-03-28",9.12,9.245,9.01,9.13,184900.0],["2024-04-01",9.21,9.34,9.09,9.29,149400.0],["2024-04-02",9.21,9.23,9.09,9.21,179500.0],["2024-04-03",9.22,9.678,9.22,9.64,194100.0],["2024-04-04",9.65,9.705,9.44,9.46,162000.0],["2024-04-05",9.45,9.54,9.24,9.28,120100.0],["2024-04-08",9.31,9.45,9.25,9.25,102100.0],["2024-04-09",9.25,9.345,9.095,9.16,62500.0],["2024-04-10",9.06,9.135,8.76,8.8,96400.0],["2024-04-11",8.82,9.14,8.81,9.1,237200.0],["2024-04-12",9.05,9.05,8.49,8.52,96500.0],["2024-04-15",8.75,8.75,8.38,8.46,195800.0],["2024-04-16",8.52,8.6,8.35,8.51,92300.0],["2024-04-17",8.54,8.66,8.53,8.6,111300.0],["2024-04-18",8.59,8.65,8.5,8.51,99500.0],["2024-04-19",8.49,8.71,8.45,8.7,188700.0],["2024-04-22",8.91,9.16,8.76,8.82,153600.0],["2024-04-23",8.83,9.005,8.83,8.89,120600.0],["2024-04-24",8.85,8.88,8.67,8.85,94200.0],["2024-04-25",8.75,8.78,8.62,8.74,99900.0],["2024-04-26",8.94,8.94,8.62,8.73,186100.0],["2024-04-29",8.8,8.87,8.76,8.82,58200.0],["2024-04-30",8.83,8.83,8.64,8.65,85900.0],["2024-05-01",8.63,9.035,8.63,8.92,119800.0],["2024-05-02",8.95,9.07,8.9,9.04,95100.0],["2024-05-03",9.07,9.13,9.0,9.12,86400.0],["2024-05-06",9.13,9.25,9.06,9.24,88700.0],["2024-05-07",9.25,9.46,9.2,9.35,111000.0],["2024-05-08",9.35,9.445,9.25,9.44,112600.0],["2024-05-09",9.45,9.45,9.31,9.34,132400.0],["2024-05-10",9.32,9.37,9.11,9.125,131500.0],["2024-05-13",9.12,9.19,8.785,8.83,269500.0],["2024-05-14",8.92,9.059,8.49,8.5,236800.0],["2024-05-15",8.6,8.76,8.45,8.47,643700.0],["2024-05-16",7.78,8.3,7.6,7.84,974000.0],["2024-05-17",8.0,8.24,7.939,8.0,339500.0],["2024-05-20",8.01,8.26,7.935,8.25,189200.0],["2024-05-21",8.23,8.278,8.03,8.08,119600.0],["2024-05-22",8.06,8.1,7.885,7.91,189000.0],["2024-05-23",7.91,8.01,7.83,7.89,150000.0],["2024-05-24",7.88,8.04,7.82,7.96,126500.0],["2024-05-28",8.0,8.01,7.84,7.88,351400.0],["2024-05-29",7.78,7.909,7.76,7.815,98500.0],["2024-05-30",7.85,7.85,7.655,7.79,119900.0],["2024-05-31",7.81,7.84,7.67,7.73,62400.0],["2024-06-03",7.77,7.778,7.56,7.65,169100.0],["2024-06-04",7.63,7.65,7.565,7.62,83800.0],["2024-06-05",7.68,7.74,7.61,7.65,143700.0],["2024-06-06",7.63,7.67,7.515,7.6,208800.0],["2024-06-07",7.56,7.65,7.53,7.59,181200.0],["2024-06-10",7.71,7.99,7.65,7.95,228100.0],["2024-06-11",7.89,8.04,7.69,8.0,104400.0],["2024-06-12",8.07,8.15,7.875,7.9,139500.0],["2024-06-13",7.86,8.0,7.79,7.96,116800.0],["2024-06-14",7.91,7.96,7.76,7.79,99000.0],["2024-06-17",7.8,7.8,7.57,7.67,206500.0],["2024-06-18",7.67,7.81,7.67,7.72,102100.0],["2024-06-20",7.71,7.83,7.66,7.8,124000.0],["2024-06-21",7.83,8.07,7.79,8.01,278900.0],["2024-06-24",8.02,8.095,7.93,7.99,130700.0],["2024-06-25",8.02,8.052,7.97,7.99,86800.0],["2024-06-26",7.95,7.975,7.81,7.95,171600.0],["2024-06-27",7.96,8.2,7.94,8.18,162400.0],["2024-06-28",8.23,8.3,8.15,8.22,418200.0],["2024-07-01",8.21,8.25,7.88,7.89,229300.0],["2024-07-02",7.98,8.195,7.96,8.17,157700.0],["2024-07-03",8.15,8.27,8.15,8.21,58400.0],["2024-07-05",8.15,8.21,8.015,8.03,148500.0],["2024-07-08",8.09,8.2,8.085,8.15,95200.0],["2024-07-09",8.15,8.211,8.005,8.09,73900.0],["2024-07-10",8.11,8.2,8.08,8.15,127200.0],["2024-07-11",8.28,8.4,8.2,8.31,119500.0],["2024-07-12",8.39,8.55,8.36,8.48,106000.0],["2024-07-15",8.54,8.73,8.49,8.66,127600.0],["2024-07-16",8.74,9.195,8.74,9.17,226600.0],["2024-07-17",9.07,9.39,9.07,9.33,156400.0],["2024-07-18",9.25,9.415,8.85,8.87,156000.0],["2024-07-19",8.85,8.93,8.71,8.71,125000.0],["2024-07-22",8.77,9.2,8.77,9.16,222800.0],["2024-07-23",9.14,9.32,8.94,9.25,171900.0],["2024-07-24",9.27,9.47,8.99,9.0,132500.0],["2024-07-25",9.05,9.53,9.05,9.34,146300.0],["2024-07-26",9.48,9.61,9.43,9.58,143200.0],["2024-07-29",9.58,9.634,9.48,9.52,140700.0],["2024-07-30",9.57,9.61,9.37,9.6,152200.0],["2024-07-31",9.67,9.82,9.6,9.62,134300.0],["2024-08-01",9.62,9.67,9.11,9.33,244700.0],["2024-08-02",9.01,9.19,8.88,8.97,203700.0],["2024-08-05",8.57,8.87,8.485,8.8,186000.0],["2024-08-06",8.83,9.08,8.77,8.97,123100.0],["2024-08-07",9.07,9.2,8.97,9.0,94600.0],["2024-08-08",9.1,9.258,8.95,9.02,127300.0],["2024-08-09",9.03,9.11,8.85,8.85,85700.0],["2024-08-12",8.84,8.96,8.69,8.69,71400.0],["2024-08-13",8.79,8.87,8.72,8.83,160400.0],["2024-08-14",8.87,8.96,8.7,8.83,402900.0],["2024-08-15",10.49,11.3,10.44,10.9,2067400.0],["2024-08-16",11.0,11.03,10.505,10.65,485600.0],["2024-08-19",10.66,10.8,10.13,10.17,470600.0],["2024-08-20",10.11,10.181,9.8,10.05,276800.0],["2024-08-21",10.1,10.13,9.99,10.0,140100.0],["2024-08-22",10.0,10.005,9.83,9.91,136600.0],["2024-08-23",9.97,10.3,9.88,10.16,200100.0],["2024-08-26",10.17,10.22,10.01,10.17,192000.0],["2024-08-27",10.11,10.23,10.0,10.07,103200.0],["2024-08-28",10.0,10.11,9.73,9.8,201100.0],["2024-08-29",9.84,10.09,9.8,10.08,119600.0],["2024-08-30",10.05,10.2,10.0,10.19,103900.0],["2024-09-03",10.06,10.17,9.88,9.97,146300.0],["2024-09-04",9.96,10.22,9.96,10.1,89100.0],["2024-09-05",10.15,10.17,10.06,10.14,82700.0],["2024-09-06",10.13,10.19,9.97,10.0,126500.0],["2024-09-09",10.04,10.19,9.93,10.12,129300.0],["2024-09-10",10.17,10.2,10.0,10.09,152100.0],["2024-09-11",10.09,10.09,9.73,10.05,116300.0],["2024-09-12",10.11,10.21,10.06,10.13,104400.0],["2024-09-13",10.21,10.37,10.141,10.25,127400.0],["2024-09-16",10.34,10.35,10.13,10.25,128200.0],["2024-09-17",10.33,10.34,10.19,10.25,81900.0],["2024-09-18",10.21,10.33,10.14,10.18,106100.0],["2024-09-19",10.39,10.39,10.09,10.19,82900.0],["2024-09-20",10.2,10.23,9.98,9.99,151700.0],["2024-09-23",10.01,10.07,9.79,9.82,105000.0],["2024-09-24",9.85,10.13,9.8,10.03,158100.0],["2024-09-25",10.02,10.29,9.975,10.12,83000.0],["2024-09-26",10.2,10.26,10.12,10.12,90700.0],["2024-09-27",10.22,10.22,9.955,10.0,121700.0],["2024-09-30",9.96,10.17,9.94,10.02,68600.0],["2024-10-01",10.0,10.03,9.88,10.02,99600.0],["2024-10-02",9.98,10.0,9.885,9.97,59500.0],["2024-10-03",9.91,9.915,9.645,9.74,121300.0],["2024-10-04",9.86,9.89,9.791,9.87,72800.0],["2024-10-07",9.85,9.883,9.62,9.69,52100.0],["2024-10-08",9.69,9.91,9.63,9.87,87400.0],["2024-10-09",9.83,9.945,9.78,9.8,94400.0],["2024-10-10",9.71,9.8,9.42,9.7,84000.0],["2024-10-11",9.69,9.88,9.675,9.74,86000.0],["2024-10-14",9.76,9.9,9.73,9.88,133300.0],["2024-10-15",9.87,9.932,9.82,9.9,139100.0],["2024-10-16",9.94,10.08,9.94,9.99,100600.0],["2024-10-17",9.93,9.99,9.85,9.95,75100.0],["2024-10-18",10.06,10.06,9.88,9.88,73000.0],["2024-10-21",9.86,9.9,9.745,9.77,87000.0],["2024-10-22",9.76,9.91,9.76,9.85,62300.0],["2024-10-23",9.8,9.86,9.69,9.8,55800.0],["2024-10-24",9.85,9.948,9.74,9.745,568500.0],["2024-10-25",9.78,9.86,9.26,9.31,190100.0],["2024-10-28",9.34,9.42,9.27,9.35,98500.0],["2024-10-29",9.3,9.52,9.22,9.52,111200.0],["2024-10-30",9.45,9.899,9.45,9.82,144600.0],["2024-10-31",9.84,9.97,9.63,9.63,93200.0],["2024-11-01",9.65,9.73,9.481,9.52,92100.0],["2024-11-04",9.51,9.67,9.42,9.48,99400.0],["2024-11-05",9.47,9.68,9.47,9.64,202300.0],["2024-11-06",9.94,10.04,9.62,9.94,272100.0],["2024-11-07",9.93,10.176,9.9,10.06,106100.0],["2024-11-08",10.03,10.1,9.9,10.06,90000.0],["2024-11-11",10.11,10.33,10.09,10.33,159000.0],["2024-11-12",10.36,10.475,10.25,10.32,184700.0],["2024-11-13",10.39,10.64,10.2,10.31,271600.0],["2024-11-14",13.0,13.0,11.13,12.43,1205200.0],["2024-11-15",12.5,12.53,11.66,11.77,418100.0],["2024-11-18",11.96,12.32,11.69,11.96,400400.0],["2024-11-19",12.03,12.52,12.03,12.52,406700.0],["2024-11-20",12.42,13.08,11.844,12.91,409300.0],["2024-11-21",12.91,13.19,12.54,13.0,383400.0],["2024-11-22",13.05,13.18,12.775,13.04,251000.0],["2024-11-25",13.15,13.355,12.95,12.98,222500.0],["2024-11-26",12.97,13.0,12.63,12.91,239500.0],["2024-11-27",12.94,13.05,12.775,12.92,111800.0],["2024-11-29",12.89,13.27,12.88,13.26,160500.0],["2024-12-02",13.36,13.47,13.0,13.36,449200.0],["2024-12-03",13.38,13.67,13.18,13.64,316800.0],["2024-12-04",13.71,13.74,13.34,13.53,209200.0],["2024-12-05",13.55,13.606,13.19,13.38,166900.0],["2024-12-06",13.44,13.44,13.1,13.27,146700.0],["2024-12-09",13.2,13.25,12.665,12.76,218500.0],["2024-12-10",12.69,13.22,12.54,13.14,217900.0],["2024-12-11",13.14,13.44,12.95,13.27,133800.0],["2024-12-12",14.68,16.091,14.23,15.63,1215900.0],["2024-12-13",14.722,15.7,14.24,15.5,1555500.0],["2024-12-16",15.89,15.97,15.0,15.4,414700.0],["2024-12-17",15.46,15.99,15.08,15.95,641000.0],["2024-12-18",16.0,16.002,14.475,14.63,395500.0],["2024-12-19",14.67,15.14,14.63,14.93,297300.0],["2024-12-20",14.63,15.02,14.41,14.49,482700.0],["2024-12-23",14.58,14.58,14.12,14.23,201400.0],["2024-12-24",14.29,14.52,14.15,14.42,112300.0],["2024-12-26",14.37,14.55,14.25,14.44,119300.0],["2024-12-27",14.31,14.39,14.01,14.25,183900.0],["2024-12-30",14.09,14.29,13.88,14.26,205800.0],["2024-12-31",14.31,14.69,13.98,14.08,123300.0],["2025-01-02",13.94,14.72,13.94,14.66,253000.0],["2025-01-03",14.76,14.92,14.21,14.33,225900.0],["2025-01-06",14.1,14.32,13.76,13.97,268400.0],["2025-01-07",13.87,14.0,13.495,13.81,200600.0],["2025-01-08",13.79,14.37,13.595,14.23,204200.0],["2025-01-10",14.37,14.4,13.56,13.8,287300.0],["2025-01-13",13.71,13.885,13.34,13.44,259200.0],["2025-01-14",13.53,13.68,13.25,13.52,167400.0],["2025-01-15",13.92,14.15,13.685,14.09,316700.0],["2025-01-16",14.17,14.17,13.72,13.77,224500.0],["2025-01-17",13.88,14.123,13.623,14.08,179700.0],["2025-01-21",14.32,14.44,13.95,14.22,246500.0],["2025-01-22",14.39,14.39,13.89,14.13,207200.0],["2025-01-23",14.15,14.72,14.05,14.4,293400.0],["2025-01-24",14.41,14.65,14.34,14.61,156600.0],["2025-01-27",14.64,14.88,14.14,14.15,249500.0],["2025-01-28",14.14,14.49,14.041,14.45,206400.0],["2025-01-29",14.52,14.57,14.19,14.21,134000.0],["2025-01-30",14.3,14.93,14.2,14.47,986500.0],["2025-01-31",14.73,14.81,13.89,14.09,443000.0],["2025-02-03",13.68,14.304,13.1,14.17,339600.0],["2025-02-04",14.29,14.55,14.18,14.53,295800.0],["2025-02-05",15.04,16.02,14.71,15.74,885600.0],["2025-02-06",16.12,16.5,15.57,15.99,1101800.0],["2025-02-07",16.468,16.78,16.01,16.18,975700.0],["2025-02-10",16.495,16.585,15.44,15.985,655100.0],["2025-02-11",15.81,16.05,15.61,15.86,335800.0],["2025-02-12",15.65,16.12,15.65,16.1,362900.0],["2025-02-13",16.08,16.5,15.991,16.44,335900.0],["2025-02-14",16.71,17.14,16.35,16.75,551500.0],["2025-02-18",16.9,16.99,16.204,16.56,565500.0],["2025-02-19",16.72,16.75,14.8,15.92,1360400.0],["2025-02-20",15.93,16.22,15.52,15.85,331900.0],["2025-02-21",15.99,16.095,14.41,14.63,815200.0],["2025-02-24",14.63,14.63,14.06,14.41,451300.0],["2025-02-25",14.34,14.471,13.93,14.16,415000.0],["2025-02-26",14.18,14.6,14.12,14.37,311200.0],["2025-02-27",14.45,14.45,13.82,14.2,272900.0],["2025-02-28",14.2,14.295,13.94,14.22,407400.0],["2025-03-03",14.25,14.25,13.572,13.68,394500.0],["2025-03-04",13.28,13.445,13.0,13.26,426900.0],["2025-03-05",13.66,13.68,13.34,13.63,290800.0],["2025-03-06",13.49,13.51,12.855,12.89,275700.0],["2025-03-07",12.87,13.026,12.225,12.53,513600.0],["2025-03-10",12.28,12.373,11.56,11.89,478100.0],["2025-03-11",11.82,12.22,11.66,12.06,262000.0],["2025-03-12",12.25,12.566,12.1,12.15,251300.0],["2025-03-13",12.08,12.14,11.65,11.67,267700.0],["2025-03-14",11.81,12.43,11.81,12.29,473100.0],["2025-03-17",12.41,12.54,12.075,12.36,419900.0],["2025-03-18",12.3,12.46,11.995,12.14,716000.0],["2025-03-19",12.26,12.64,12.02,12.48,730500.0],["2025-03-20",13.01,13.819,12.61,13.33,1101600.0],["2025-03-21",13.05,13.48,12.88,13.2,626500.0],["2025-03-24",13.27,13.94,13.27,13.92,503200.0],["2025-03-25",13.93,14.02,13.61,13.75,353300.0],["2025-03-26",13.67,13.865,13.408,13.41,344500.0],["2025-03-27",13.35,13.54,13.23,13.35,339700.0],["2025-03-28",13.28,13.485,12.58,12.67,391500.0],["2025-03-31",12.38,12.805,12.18,12.62,332100.0],["2025-04-01",12.59,12.86,12.34,12.7,628500.0],["2025-04-02",12.64,13.07,12.64,12.96,237600.0],["2025-04-03",12.13,12.45,11.972,12.25,298200.0],["2025-04-04",11.8,11.99,11.16,11.59,511700.0],["2025-04-07",10.95,12.115,10.82,11.55,467500.0],["2025-04-08",12.05,12.355,11.37,11.54,310100.0],["2025-04-09",11.39,12.71,11.371,12.47,697300.0],["2025-04-10",12.21,12.25,11.64,11.89,262100.0],["2025-04-11",11.85,11.93,11.44,11.83,285700.0],["2025-04-14",12.33,12.392,11.7,11.89,241800.0],["2025-04-15",11.86,12.201,11.86,12.08,237700.0],["2025-04-16",11.86,12.1,11.66,11.91,245700.0],["2025-04-17",11.97,12.13,11.76,11.97,227300.0],["2025-04-21",11.81,11.875,11.52,11.65,127100.0],["2025-04-22",11.75,12.19,11.72,12.03,300500.0],["2025-04-23",12.43,12.61,12.14,12.22,254600.0],["2025-04-24",12.16,12.61,12.1,12.55,371100.0],["2025-04-25",12.52,12.79,12.4,12.78,213600.0],["2025-04-28",12.78,12.97,12.465,12.79,184800.0],["2025-04-29",12.78,12.965,12.64,12.88,174700.0],["2025-04-30",12.62,12.91,12.445,12.87,275800.0],["2025-05-01",12.95,12.975,12.735,12.86,244000.0],["2025-05-02",12.95,13.36,12.9,13.17,289700.0],["2025-05-05",13.04,13.327,13.04,13.22,171500.0],["2025-05-06",13.05,13.305,12.905,13.24,224100.0],["2025-05-07",13.3,13.5,12.981,13.36,301600.0],["2025-05-08",13.59,13.75,13.2,13.51,240700.0],["2025-05-09",13.68,13.825,13.52,13.67,150000.0],["2025-05-12",14.21,14.34,13.79,14.21,332800.0],["2025-05-13",14.33,14.653,14.3,14.58,249100.0],["2025-05-14",14.56,14.82,14.45,14.72,435600.0],["2025-05-15",14.95,14.95,12.37,12.52,1684300.0],["2025-05-16",12.61,12.705,12.01,12.43,844300.0],["2025-05-19",12.28,12.5,11.9,12.35,523700.0],["2025-05-20",12.36,13.05,12.23,12.48,986900.0],["2025-05-21",12.46,12.46,12.06,12.09,415200.0],["2025-05-22",12.05,12.39,11.7,12.2,607900.0],["2025-05-23",11.99,12.13,11.85,11.92,249700.0],["2025-05-27",12.07,12.29,11.89,12.12,372100.0],["2025-05-28",12.13,12.165,11.94,12.09,243700.0],["2025-05-29",12.22,12.22,11.89,11.92,205700.0],["2025-05-30",11.83,11.979,11.68,11.79,617900.0],["2025-06-02",11.81,11.87,11.519,11.66,311700.0],["2025-06-03",11.68,11.9,11.53,11.58,1012400.0],["2025-06-04",11.54,11.9,11.33,11.89,1114700.0],["2025-06-05",11.88,11.92,11.49,11.53,627600.0],["2025-06-06",11.73,12.04,11.55,11.99,425500.0],["2025-06-09",12.05,12.085,11.8,12.05,310900.0],["2025-06-10",12.1,12.39,12.03,12.24,325300.0],["2025-06-11",12.3,12.41,12.16,12.4,296800.0],["2025-06-12",12.45,12.74,12.1,12.11,416300.0],["2025-06-13",11.86,12.0,11.71,11.76,270000.0],["2025-06-16",11.79,12.12,11.79,11.96,371700.0],["2025-06-17",11.84,12.02,11.81,11.85,246700.0],["2025-06-18",11.81,11.85,11.525,11.66,725600.0],["2025-06-20",11.84,11.94,11.59,11.64,335100.0],["2025-06-23",11.56,11.93,11.42,11.76,357900.0],["2025-06-24",11.88,12.08,11.81,11.96,258800.0],["2025-06-25",12.08,12.08,11.715,11.73,347900.0],["2025-06-26",11.7,11.819,11.63,11.69,456100.0],["2025-06-27",11.73,12.21,11.71,12.02,655800.0],["2025-06-30",12.02,12.19,11.87,11.89,463700.0],["2025-07-01",11.85,12.11,11.78,11.96,226000.0],["2025-07-02",11.99,12.07,11.77,11.96,403900.0],["2025-07-03",11.85,12.17,11.85,12.12,145400.0],["2025-07-07",12.05,12.063,11.805,11.84,249200.0],["2025-07-08",11.9,12.09,11.83,12.04,264300.0],["2025-07-09",12.07,12.18,12.04,12.16,199100.0],["2025-07-10",12.16,12.16,11.98,12.05,191200.0],["2025-07-11",12.08,12.08,11.52,11.53,324700.0],["2025-07-14",11.5,11.719,11.43,11.69,212400.0],["2025-07-15",11.79,12.01,11.535,11.54,458200.0],["2025-07-16",11.91,12.08,11.27,11.3,593200.0],["2025-07-17",11.35,11.65,11.315,11.48,297200.0],["2025-07-18",11.5,11.5,11.05,11.09,376600.0],["2025-07-21",11.22,11.35,11.0,11.02,383800.0],["2025-07-22",11.03,11.12,10.94,10.98,309700.0],["2025-07-23",11.13,11.34,11.01,11.16,466800.0],["2025-07-24",11.16,11.16,10.755,10.78,389400.0],["2025-07-25",10.97,10.97,10.615,10.9,273400.0],["2025-07-28",11.05,11.236,10.945,10.96,233200.0],["2025-07-29",11.0,11.096,10.475,10.53,491500.0],["2025-07-30",10.57,10.75,10.505,10.61,233800.0],["2025-07-31",10.67,10.817,10.475,10.57,421600.0],["2025-08-01",10.361,10.48,10.08,10.17,415000.0],["2025-08-04",10.26,10.406,10.18,10.26,221900.0],["2025-08-05",10.3,10.329,10.03,10.13,445900.0],["2025-08-06",10.17,10.3,10.12,10.16,396100.0],["2025-08-07",10.24,10.344,9.825,9.92,482000.0],["2025-08-08",10.03,10.1,9.87,9.95,471400.0],["2025-08-11",10.18,10.49,9.99,10.0,546000.0],["2025-08-12",10.22,10.64,10.18,10.62,745800.0],["2025-08-13",10.73,10.82,10.395,10.81,639600.0],["2025-08-14",10.8,10.81,10.2,10.38,2018100.0],["2025-08-15",8.785,9.18,8.5,8.61,4456600.0],["2025-08-18",8.715,8.94,8.55,8.84,1317700.0],["2025-08-19",8.87,8.87,8.57,8.64,1066800.0],["2025-08-20",8.64,8.72,8.44,8.45,974700.0],["2025-08-21",8.4,8.52,8.27,8.3,902300.0],["2025-08-22",8.3,8.59,8.3,8.55,738000.0],["2025-08-25",8.52,8.803,8.48,8.57,628100.0],["2025-08-26",8.57,8.627,8.48,8.48,502600.0],["2025-08-27",8.5,8.655,8.45,8.56,521300.0],["2025-08-28",8.62,8.73,8.555,8.58,634800.0],["2025-08-29",8.55,8.785,8.52,8.73,595900.0],["2025-09-02",8.58,8.64,8.26,8.37,832900.0],["2025-09-03",8.35,8.445,8.23,8.3,653100.0],["2025-09-04",8.3,8.46,8.11,8.22,884200.0],["2025-09-05",8.21,8.34,8.035,8.26,714300.0],["2025-09-08",8.27,8.33,8.11,8.22,451000.0],["2025-09-09",8.16,8.208,8.07,8.13,521100.0],["2025-09-10",8.13,8.182,7.93,7.95,724100.0],["2025-09-11",7.96,8.16,7.96,8.14,620100.0],["2025-09-12",8.1,8.115,7.98,8.06,519400.0],["2025-09-15",8.09,8.168,8.03,8.05,678100.0],["2025-09-16",8.05,8.08,7.94,8.02,618300.0],["2025-09-17",8.02,8.235,7.97,8.05,574800.0],["2025-09-18",8.14,8.33,8.112,8.31,480800.0],["2025-09-19",8.35,8.46,8.245,8.26,729700.0],["2025-09-22",8.26,8.535,8.2,8.49,710600.0],["2025-09-23",8.54,8.59,8.31,8.31,559900.0],["2025-09-24",8.37,8.462,8.27,8.32,365900.0],["2025-09-25",8.2,8.259,8.03,8.07,517800.0],["2025-09-26",8.08,8.195,8.065,8.17,388600.0],["2025-09-29",8.23,8.416,8.1,8.35,507200.0],["2025-09-30",8.32,8.322,8.09,8.18,448300.0],["2025-10-01",8.18,8.31,8.06,8.07,611000.0],["2025-10-02",8.136,8.216,8.06,8.13,623200.0],["2025-10-03",8.16,8.355,8.133,8.31,483000.0],["2025-10-06",8.41,8.49,8.085,8.18,1008500.0],["2025-10-07",8.2,8.264,7.91,7.91,729600.0],["2025-10-08",7.99,8.1,7.89,7.99,598700.0],["2025-10-09",8.062,8.062,7.77,7.86,841200.0],["2025-10-10",7.9,7.99,7.51,7.52,962400.0],["2025-10-13",7.59,7.66,7.505,7.58,748700.0],["2025-10-14",7.5,7.85,7.36,7.84,723200.0],["2025-10-15",7.9,7.95,7.63,7.68,485000.0],["2025-10-16",7.9,7.9,7.63,7.73,914200.0],["2025-10-17",7.66,7.75,7.502,7.6,1251100.0],["2025-10-20",7.68,7.79,7.56,7.7,595200.0],["2025-10-21",7.69,7.83,7.51,7.54,635400.0],["2025-10-22",7.51,7.9,7.51,7.66,722600.0],["2025-10-23",7.65,7.75,7.59,7.67,343400.0],["2025-10-24",7.69,7.76,7.55,7.56,540400.0],["2025-10-27",7.66,7.84,7.585,7.68,881200.0],["2025-10-28",7.67,7.68,7.42,7.48,695600.0],["2025-10-29",7.45,7.45,7.21,7.24,721300.0],["2025-10-30",7.16,7.21,7.063,7.11,608900.0],["2025-10-31",7.1,7.2,7.03,7.13,751500.0],["2025-11-03",7.13,7.14,6.9,6.98,616700.0],["2025-11-04",6.86,6.93,6.82,6.85,586600.0],["2025-11-05",6.85,7.02,6.79,6.99,721400.0],["2025-11-06",6.99,7.035,6.65,6.68,589000.0],["2025-11-07",6.65,6.68,6.465,6.65,633200.0],["2025-11-10",6.73,6.98,6.71,6.88,925500.0],["2025-11-11",6.91,7.02,6.83,6.84,734500.0],["2025-11-12",6.91,6.99,6.76,6.83,1065600.0],["2025-11-13",5.24,5.34,4.808,5.25,6671800.0],["2025-11-14",4.89,5.315,4.79,5.24,2516300.0],["2025-11-17",5.205,5.23,4.705,4.83,1673400.0],["2025-11-18",4.81,4.98,4.64,4.85,1112400.0],["2025-11-19",4.9,4.9,4.62,4.79,1214200.0],["2025-11-20",4.82,4.881,4.6,4.66,1107900.0],["2025-11-21",4.65,5.075,4.64,4.97,1093800.0],["2025-11-24",4.97,5.07,4.9,4.98,727700.0],["2025-11-25",5.0,5.14,4.9,5.13,840300.0],["2025-11-26",5.15,5.395,5.07,5.39,683900.0],["2025-11-28",5.43,5.685,5.43,5.67,660300.0],["2025-12-01",5.63,5.748,5.52,5.58,685300.0],["2025-12-02",5.6,5.6,5.4,5.45,443500.0],["2025-12-03",5.43,5.5,5.27,5.48,614700.0],["2025-12-04",5.49,5.545,5.25,5.37,682600.0],["2025-12-05",5.37,5.53,5.3,5.3,302700.0],["2025-12-08",5.31,5.53,5.295,5.49,589000.0],["2025-12-09",5.48,5.6,5.445,5.58,408200.0],["2025-12-10",5.55,5.77,5.5,5.72,577000.0],["2025-12-11",5.73,5.83,5.661,5.76,443300.0],["2025-12-12",5.76,5.85,5.62,5.62,575500.0],["2025-12-15",5.675,5.68,5.48,5.48,576200.0],["2025-12-16",5.48,5.62,5.46,5.55,530000.0],["2025-12-17",5.57,5.67,5.395,5.43,768100.0],["2025-12-18",5.49,5.52,5.28,5.3,419200.0],["2025-12-19",5.26,5.325,5.14,5.16,1086000.0],["2025-12-22",5.17,5.345,5.12,5.21,938700.0],["2025-12-23",5.16,5.38,5.16,5.31,700300.0],["2025-12-24",5.3,5.315,5.155,5.25,434400.0],["2025-12-26",5.26,5.288,5.15,5.23,920200.0],["2025-12-29",5.23,5.276,5.16,5.25,333700.0],["2025-12-30",5.25,5.53,5.215,5.43,669600.0],["2025-12-31",5.45,5.585,5.42,5.46,636400.0],["2026-01-02",5.49,5.49,5.24,5.29,591500.0],["2026-01-05",5.3,5.565,5.29,5.43,450700.0],["2026-01-06",5.42,5.51,5.306,5.5,467900.0],["2026-01-07",5.47,5.482,5.25,5.26,418300.0],["2026-01-08",5.24,5.34,5.161,5.29,305800.0],["2026-01-09",5.28,5.381,5.072,5.18,316100.0],["2026-01-12",5.14,5.245,5.05,5.15,430500.0],["2026-01-13",5.15,5.176,5.015,5.04,322700.0],["2026-01-14",5.04,5.06,4.95,5.02,527200.0],["2026-01-15",5.03,5.03,4.92,4.98,377400.0],["2026-01-16",4.98,4.98,4.852,4.91,405700.0],["2026-01-20",4.81,5.066,4.74,4.9,565400.0],["2026-01-21",4.94,4.97,4.78,4.87,438300.0],["2026-01-22",4.92,5.01,4.9,4.99,432900.0],["2026-01-23",4.97,5.005,4.9,4.97,283200.0],["2026-01-26",4.94,4.98,4.851,4.91,309600.0],["2026-01-27",4.87,4.97,4.765,4.84,343900.0],["2026-01-28",4.86,4.908,4.73,4.76,342200.0],["2026-01-29",4.77,4.82,4.684,4.8,296700.0],["2026-01-30",4.76,4.875,4.625,4.77,555300.0],["2026-02-02",4.75,4.79,4.57,4.62,727100.0],["2026-02-03",4.62,4.62,4.425,4.58,1036000.0],["2026-02-04",4.57,4.76,4.535,4.73,859900.0],["2026-02-05",4.7,4.75,4.315,4.57,1700500.0],["2026-02-06",4.58,4.665,4.335,4.42,949100.0],["2026-02-09",4.44,4.52,4.25,4.5,478100.0],["2026-02-10",4.5,4.74,4.45,4.64,401700.0],["2026-02-11",4.64,4.675,4.335,4.37,433900.0],["2026-02-12",4.38,4.38,4.155,4.26,659500.0],["2026-02-13",4.25,4.34,4.165,4.24,368500.0],["2026-02-17",4.24,4.26,4.115,4.16,598100.0],["2026-02-18",4.17,4.315,4.074,4.27,335500.0],["2026-02-19",4.21,4.275,4.182,4.24,311400.0],["2026-02-20",4.21,4.375,4.19,4.33,383700.0],["2026-02-23",4.32,4.32,4.105,4.12,419100.0],["2026-02-24",4.1,4.245,4.09,4.21,417900.0],["2026-02-25",4.22,4.23,4.115,4.22,342600.0],["2026-02-26",4.19,4.385,4.175,4.33,420100.0],["2026-02-27",4.29,4.44,4.29,4.36,545000.0],["2026-03-02",4.29,4.46,4.255,4.38,518300.0],["2026-03-03",4.25,4.47,4.205,4.37,1019000.0],["2026-03-04",4.4,4.42,4.26,4.32,348800.0],["2026-03-05",4.32,4.53,4.32,4.39,566000.0],["2026-03-06",4.34,4.365,4.145,4.23,334300.0],["2026-03-09",4.17,4.305,4.035,4.24,491100.0],["2026-03-10",4.26,4.27,4.08,4.11,413000.0],["2026-03-11",4.11,4.2,4.065,4.14,465700.0],["2026-03-12",4.01,4.551,3.985,4.35,1218300.0],["2026-03-13",4.29,4.32,4.1,4.21,1227100.0],["2026-03-16",4.27,4.27,3.915,3.95,934900.0],["2026-03-17",3.95,4.125,3.795,3.83,1075800.0],["2026-03-18",3.81,3.94,3.77,3.88,543900.0],["2026-03-19",3.86,4.045,3.85,3.98,935300.0],["2026-03-20",3.99,3.99,3.88,3.9,650400.0],["2026-03-23",3.97,4.185,3.97,4.08,662100.0],["2026-03-24",4.07,4.07,3.81,3.93,886900.0],["2026-03-25",3.96,4.03,3.885,3.99,386200.0],["2026-03-26",3.95,4.045,3.895,3.93,426800.0],["2026-03-27",3.89,3.91,3.7,3.7,1046800.0],["2026-03-30",3.652,3.78,3.652,3.72,642700.0],["2026-03-31",3.74,3.94,3.74,3.88,457000.0],["2026-04-01",3.87,3.885,3.72,3.72,683100.0],["2026-04-02",3.67,3.84,3.63,3.81,465900.0],["2026-04-06",3.81,3.89,3.76,3.83,359800.0],["2026-04-07",3.8,3.83,3.68,3.77,394500.0],["2026-04-08",3.88,3.9,3.675,3.7,363400.0],["2026-04-09",3.67,3.705,3.575,3.67,569500.0],["2026-04-10",3.67,3.71,3.595,3.61,424500.0],["2026-04-13",3.6,3.73,3.58,3.66,678800.0],["2026-04-14",3.69,3.735,3.66,3.67,633300.0],["2026-04-15",3.7,3.825,3.7,3.81,419100.0],["2026-04-16",3.82,3.86,3.645,3.67,455500.0],["2026-04-17",3.73,3.775,3.645,3.68,752700.0],["2026-04-20",3.68,3.765,3.625,3.75,434500.0],["2026-04-21",3.76,3.869,3.665,3.71,451900.0],["2026-04-22",3.74,3.81,3.675,3.73,481500.0],["2026-04-23",3.76,3.765,3.51,3.63,557500.0],["2026-04-24",3.66,3.67,3.52,3.66,734000.0],["2026-04-27",3.65,3.82,3.62,3.81,495200.0],["2026-04-28",3.79,3.92,3.79,3.91,305300.0],["2026-04-29",3.91,3.91,3.78,3.79,217700.0],["2026-04-30",3.79,3.86,3.73,3.85,274900.0],["2026-05-01",3.88,4.055,3.88,4.03,450000.0],["2026-05-04",4.01,4.058,3.96,4.0,402900.0],["2026-05-05",4.03,4.06,3.91,4.01,266900.0],["2026-05-06",4.02,4.155,4.0,4.12,259400.0],["2026-05-07",4.14,4.485,4.127,4.42,709500.0],["2026-05-08",4.4,4.545,4.281,4.51,725500.0],["2026-05-11",5.24,5.5,4.31,4.36,8787500.0],["2026-05-12",4.32,4.58,4.24,4.25,1182200.0],["2026-05-13",4.19,4.23,3.96,4.12,612700.0],["2026-05-14",4.12,4.18,3.931,4.14,1855900.0],["2026-05-15",2.845,2.852,2.305,2.4,6553600.0],["2026-05-18",2.4,2.4,2.23,2.34,2276300.0],["2026-05-19",2.34,2.42,2.282,2.32,1195200.0],["2026-05-20",2.33,2.475,2.29,2.46,887100.0],["2026-05-21",2.45,2.49,2.375,2.47,702500.0],["2026-05-22",2.47,2.51,2.4,2.42,602700.0],["2026-05-26",2.42,2.448,2.34,2.41,883500.0],["2026-05-27",2.41,2.475,2.371,2.4,517100.0],["2026-05-28",2.4,2.465,2.37,2.45,371700.0],["2026-05-29",2.43,2.45,2.38,2.38,333000.0],["2026-06-01",2.4,2.44,2.328,2.39,644500.0],["2026-06-02",2.39,2.415,2.32,2.39,597000.0],["2026-06-03",2.35,2.36,2.25,2.25,695700.0],["2026-06-04",2.29,2.415,2.26,2.4,527500.0],["2026-06-05",2.39,2.415,2.271,2.37,390900.0],["2026-06-08",2.37,2.5,2.345,2.42,775500.0],["2026-06-09",2.42,2.52,2.401,2.43,866400.0],["2026-06-10",2.43,2.535,2.4,2.45,612000.0],["2026-06-11",2.44,2.6,2.41,2.59,739200.0],["2026-06-12",2.57,2.59,2.385,2.42,864300.0],["2026-06-15",2.42,2.48,2.37,2.43,708900.0],["2026-06-16",2.44,2.44,2.28,2.36,911100.0],["2026-06-17",2.36,2.426,2.32,2.33,761800.0],["2026-06-18",2.32,2.395,2.3,2.36,741600.0],["2026-06-22",2.33,2.356,2.22,2.26,572600.0],["2026-06-23",2.23,2.3,2.23,2.23,460600.0],["2026-06-24",2.23,2.285,2.17,2.19,436800.0],["2026-06-25",2.19,2.24,2.135,2.16,566400.0],["2026-06-26",2.15,2.25,2.115,2.13,3076700.0],["2026-06-29",2.14,2.2,2.13,2.13,533500.0],["2026-06-30",2.14,2.14,1.89,1.9,1185200.0],["2026-07-01",1.91,2.085,1.905,2.06,482800.0],["2026-07-02",2.06,2.155,2.0,2.0,444100.0],["2026-07-06",2.02,2.03,1.96,2.0,385600.0],["2026-07-07",2.0,2.05,1.925,1.94,450800.0],["2026-07-08",1.92,1.98,1.89,1.97,379300.0],["2026-07-09",1.97,1.98,1.93,1.95,202700.0],["2026-07-10",1.95,1.975,1.89,1.93,262600.0],["2026-07-13",1.93,2.015,1.89,1.89,468500.0],["2026-07-14",1.9,1.91,1.851,1.86,489500.0],["2026-07-15",1.88,1.97,1.86,1.93,490900.0],["2026-07-16",1.92,1.92,1.73,1.77,771200.0],["2026-07-17",1.77,1.855,1.75,1.8,336500.0],["2026-07-20",1.8,1.82,1.77,1.81,264400.0],["2026-07-21",1.82,1.865,1.79,1.85,238400.0],["2026-07-22",1.85,1.9,1.835,1.84,272900.0],["2026-07-23",1.8,1.8,1.67,1.69,385900.0],["2026-07-24",1.7,1.775,1.625,1.66,358100.0],["2026-07-27",1.66,1.97,1.66,1.95,483500.0],["2026-07-28",1.93,1.99,1.87,1.93,290800.0],["2026-07-29",1.94,2.0,1.83,1.86,267600.0],["2026-07-30",1.86,1.88,1.75,1.87,353500.0],["2026-07-31",1.88,1.94,1.78,1.93,178800.0],["2026-08-03",1.95,2.07,1.93,2.04,210400.0],["2026-08-04",2.04,2.06,1.99,2.03,179000.0],["2026-08-05",2.03,2.05,1.95,2.01,182600.0],["2026-08-06",1.95,2.01,1.85,1.895,291000.0],["2026-08-07",1.91,1.927,1.87,1.9,109700.0],["2026-08-10",1.86,1.891,1.815,1.84,187200.0],["2026-08-12",1.88,1.95,1.88,1.89,349700.0],["2026-08-13",1.92,1.98,1.835,1.91,906200.0],["2026-08-14",2.16,2.41,2.04,2.28,2129100.0],["2026-08-17",2.22,2.3,2.0501,2.07,579924.0],["2026-08-18",2.07,2.085,2.01,2.01,189523.65102]]}