{"t":"HGTY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-01",9.95,9.95,9.75,9.75,38600.0],["2021-06-02",9.76,9.76,9.74,9.75,52100.0],["2021-06-03",9.76,9.81,9.76,9.76,25200.0],["2021-06-04",9.77,9.8,9.77,9.77,1100.0],["2021-06-07",9.76,9.77,9.76,9.76,22200.0],["2021-06-08",9.76,9.8,9.76,9.8,600.0],["2021-06-09",9.75,9.8,9.75,9.8,200.0],["2021-06-10",9.79,9.79,9.78,9.78,43100.0],["2021-06-11",9.79,9.81,9.78,9.81,13800.0],["2021-06-14",9.81,9.81,9.8,9.8,14500.0],["2021-06-15",9.81,9.81,9.8,9.8,5300.0],["2021-06-16",9.81,9.87,9.81,9.87,1700.0],["2021-06-17",9.78,9.78,9.77,9.77,12000.0],["2021-06-18",9.61,9.78,9.61,9.78,600.0],["2021-06-21",9.8,9.8,9.8,9.8,100.0],["2021-06-22",9.8,9.8,9.74,9.8,28700.0],["2021-06-23",9.74,9.87,9.73,9.87,22100.0],["2021-06-24",9.85,9.85,9.85,9.85,400.0],["2021-06-25",9.83,9.83,9.83,9.83,300.0],["2021-06-28",9.81,9.81,9.8,9.8,16100.0],["2021-06-29",9.81,9.85,9.81,9.85,7600.0],["2021-06-30",9.83,9.85,9.83,9.85,3100.0],["2021-07-01",9.85,9.85,9.85,9.85,0.0],["2021-07-02",9.85,9.85,9.85,9.85,1000.0],["2021-07-06",9.81,9.81,9.81,9.81,7200.0],["2021-07-07",9.81,9.81,9.81,9.81,0.0],["2021-07-08",9.81,9.81,9.81,9.81,0.0],["2021-07-09",9.81,9.81,9.81,9.81,0.0],["2021-07-12",9.81,9.81,9.81,9.81,0.0],["2021-07-13",9.82,9.82,9.778,9.806,2800.0],["2021-07-14",9.806,9.806,9.806,9.806,0.0],["2021-07-15",9.806,9.806,9.806,9.806,0.0],["2021-07-16",9.79,9.79,9.75,9.75,3700.0],["2021-07-19",9.8,9.83,9.7,9.7,97900.0],["2021-07-20",9.7,9.74,9.66,9.74,84200.0],["2021-07-21",9.8,9.8,9.775,9.775,18500.0],["2021-07-22",9.785,9.82,9.78,9.82,15600.0],["2021-07-23",9.82,9.84,9.81,9.83,5100.0],["2021-07-26",9.84,9.84,9.74,9.75,41200.0],["2021-07-27",9.79,9.79,9.77,9.79,14300.0],["2021-07-28",9.77,9.77,9.77,9.77,49900.0],["2021-07-29",9.74,9.74,9.74,9.74,6100.0],["2021-07-30",9.74,9.74,9.67,9.68,73900.0],["2021-08-02",9.72,9.72,9.7,9.7,4500.0],["2021-08-03",9.7,9.75,9.7,9.75,600.0],["2021-08-04",9.7,9.93,9.7,9.89,44400.0],["2021-08-05",9.86,9.9,9.86,9.9,50700.0],["2021-08-06",9.85,9.85,9.82,9.84,2900.0],["2021-08-09",9.79,9.79,9.79,9.79,1100.0],["2021-08-10",9.8,9.84,9.8,9.84,900.0],["2021-08-11",9.79,9.83,9.7,9.72,9800.0],["2021-08-12",9.71,9.72,9.71,9.718,600.0],["2021-08-13",9.7,9.72,9.69,9.69,7900.0],["2021-08-16",9.68,9.7,9.67,9.7,28500.0],["2021-08-17",9.7,9.75,9.7,9.75,1900.0],["2021-08-18",9.92,10.0,9.92,9.99,2294100.0],["2021-08-19",10.0,10.0,9.95,9.97,214600.0],["2021-08-20",10.08,10.08,9.95,10.03,299900.0],["2021-08-23",10.09,10.09,9.99,10.0,169700.0],["2021-08-24",10.05,10.06,9.95,9.95,133200.0],["2021-08-25",10.03,10.03,9.95,10.0,285200.0],["2021-08-26",10.05,10.05,9.97,10.01,70500.0],["2021-08-27",9.98,10.05,9.98,10.02,130600.0],["2021-08-30",10.05,10.05,10.01,10.02,59900.0],["2021-08-31",10.02,10.04,10.0,10.03,45400.0],["2021-09-01",10.01,10.05,10.01,10.05,32100.0],["2021-09-02",10.02,10.055,10.0,10.03,163300.0],["2021-09-03",10.07,10.07,9.99,10.04,48100.0],["2021-09-07",10.08,10.08,10.02,10.04,33700.0],["2021-09-08",10.07,10.1,10.039,10.07,96600.0],["2021-09-09",10.06,10.07,10.042,10.06,4800.0],["2021-09-10",10.11,10.11,10.04,10.06,17000.0],["2021-09-13",10.07,10.1,10.05,10.085,377400.0],["2021-09-14",10.08,10.1,10.08,10.09,105600.0],["2021-09-15",10.13,10.13,10.06,10.08,6300.0],["2021-09-16",10.08,10.09,10.07,10.07,170000.0],["2021-09-17",10.09,10.13,10.09,10.09,37500.0],["2021-09-20",10.12,10.12,10.06,10.09,234300.0],["2021-09-21",10.08,10.1,10.08,10.09,329900.0],["2021-09-22",10.1,10.1,10.062,10.08,122400.0],["2021-09-23",10.06,10.08,10.06,10.08,93300.0],["2021-09-24",10.07,10.1,10.06,10.08,88700.0],["2021-09-27",10.09,10.09,10.06,10.06,98900.0],["2021-09-28",10.07,10.08,10.04,10.08,91700.0],["2021-09-29",10.05,10.1,10.04,10.06,12400.0],["2021-09-30",10.04,10.1,10.04,10.09,29000.0],["2021-10-01",10.082,10.09,10.04,10.09,11900.0],["2021-10-04",10.04,10.1,10.04,10.09,15600.0],["2021-10-05",10.1,10.1,10.01,10.02,5300.0],["2021-10-06",10.1,10.1,10.0,10.0,13500.0],["2021-10-07",10.07,10.09,10.01,10.09,132600.0],["2021-10-08",10.09,10.09,10.03,10.065,34700.0],["2021-10-11",10.07,10.07,10.015,10.015,15200.0],["2021-10-12",10.04,10.07,10.03,10.05,15200.0],["2021-10-13",10.04,10.09,10.01,10.09,18100.0],["2021-10-14",10.09,10.09,10.02,10.06,16200.0],["2021-10-15",10.08,10.08,10.01,10.04,32000.0],["2021-10-18",10.04,10.06,10.01,10.02,10300.0],["2021-10-19",10.06,10.06,10.035,10.05,295300.0],["2021-10-20",10.06,10.06,10.03,10.05,17800.0],["2021-10-21",10.045,10.05,10.045,10.05,1700.0],["2021-10-22",10.06,10.06,10.03,10.03,29800.0],["2021-10-25",10.09,10.09,10.03,10.09,3200.0],["2021-10-26",10.09,10.11,10.05,10.11,46100.0],["2021-10-27",10.11,10.32,10.05,10.05,38800.0],["2021-10-28",10.05,10.16,10.05,10.05,62200.0],["2021-10-29",10.1,10.14,10.06,10.09,165400.0],["2021-11-01",10.23,10.23,10.09,10.1,169100.0],["2021-11-02",10.45,10.45,10.07,10.09,47800.0],["2021-11-03",10.09,10.26,10.085,10.205,229700.0],["2021-11-04",10.25,10.25,10.2,10.24,92800.0],["2021-11-05",10.25,10.26,10.14,10.19,40000.0],["2021-11-08",10.19,10.239,10.15,10.205,39400.0],["2021-11-09",10.32,10.32,10.2,10.23,13200.0],["2021-11-10",10.24,10.28,10.175,10.2,58100.0],["2021-11-11",10.24,10.24,10.14,10.145,35800.0],["2021-11-12",10.15,10.178,10.12,10.135,7600.0],["2021-11-15",10.16,10.17,10.1,10.17,119200.0],["2021-11-16",10.13,10.15,10.11,10.12,17500.0],["2021-11-17",10.25,10.29,10.115,10.15,213000.0],["2021-11-18",10.24,10.24,10.115,10.13,293100.0],["2021-11-19",10.2,10.2,10.1,10.14,357300.0],["2021-11-22",10.08,10.15,10.08,10.09,15300.0],["2021-11-23",10.07,10.118,10.07,10.09,317900.0],["2021-11-24",10.09,10.105,10.06,10.1,215300.0],["2021-11-26",10.1,10.12,9.92,9.98,21900.0],["2021-11-29",10.07,10.4,9.775,10.3,1041700.0],["2021-11-30",10.36,10.84,10.11,10.22,376300.0],["2021-12-01",10.21,10.36,10.15,10.2,39300.0],["2021-12-02",10.22,11.19,10.22,10.66,49600.0],["2021-12-03",11.17,19.43,11.01,15.62,2556200.0],["2021-12-06",16.94,17.0,15.0,15.2,1234600.0],["2021-12-07",15.38,16.28,15.3,15.79,436600.0],["2021-12-08",15.79,16.23,15.7,15.98,471900.0],["2021-12-09",15.95,16.4,15.71,16.31,177600.0],["2021-12-10",16.64,19.84,16.58,18.56,631700.0],["2021-12-13",19.41,19.97,18.62,18.8,327600.0],["2021-12-14",18.62,19.7,16.0,16.78,359500.0],["2021-12-15",17.22,17.448,15.138,16.0,462100.0],["2021-12-16",16.0,17.57,15.98,16.7,354700.0],["2021-12-17",16.81,16.89,16.16,16.4,316000.0],["2021-12-20",16.16,16.491,15.34,15.81,434100.0],["2021-12-21",16.14,16.14,15.11,15.44,442200.0],["2021-12-22",15.05,15.412,13.6,13.82,501500.0],["2021-12-23",14.08,14.68,13.51,13.65,354900.0],["2021-12-27",13.68,14.21,13.55,13.84,215400.0],["2021-12-28",13.58,13.91,13.34,13.41,204200.0],["2021-12-29",13.6,15.74,13.4,14.92,214400.0],["2021-12-30",15.0,15.92,14.75,15.12,174600.0],["2021-12-31",14.75,15.39,13.9,14.18,286700.0],["2022-01-03",14.5,15.375,13.96,14.45,240400.0],["2022-01-04",14.48,16.49,14.29,16.49,168300.0],["2022-01-05",16.81,17.23,16.162,16.73,210400.0],["2022-01-06",16.85,17.795,16.46,17.65,189400.0],["2022-01-07",17.55,17.55,16.54,16.7,124300.0],["2022-01-10",17.05,17.95,16.75,17.13,138000.0],["2022-01-11",16.57,18.71,16.57,17.9,121800.0],["2022-01-12",17.99,18.5,17.086,17.28,83300.0],["2022-01-13",17.85,17.85,15.54,16.1,201100.0],["2022-01-14",15.56,16.2,14.91,15.0,193900.0],["2022-01-18",15.18,15.21,14.53,14.65,151900.0],["2022-01-19",14.66,15.672,14.18,15.48,138200.0],["2022-01-20",15.23,15.5,14.04,14.11,255500.0],["2022-01-21",14.0,14.99,14.0,14.55,153200.0],["2022-01-24",14.29,14.46,13.56,14.0,198300.0],["2022-01-25",13.92,14.27,13.36,13.87,223100.0],["2022-01-26",13.75,14.77,13.75,14.27,142100.0],["2022-01-27",14.14,14.853,13.71,13.87,134600.0],["2022-01-28",13.75,15.0,13.51,14.5,136400.0],["2022-01-31",14.34,14.64,13.9,14.26,148700.0],["2022-02-01",14.23,14.85,13.99,14.17,115700.0],["2022-02-02",14.18,14.48,13.61,13.63,122000.0],["2022-02-03",13.5,13.91,13.2,13.55,129500.0],["2022-02-04",13.35,14.22,13.343,14.12,100200.0],["2022-02-07",14.19,14.42,13.44,13.73,91600.0],["2022-02-08",13.48,14.0,13.48,13.59,38500.0],["2022-02-09",13.53,14.05,13.53,13.67,96400.0],["2022-02-10",13.53,14.2,13.53,14.04,128600.0],["2022-02-11",13.92,13.98,13.36,13.66,94600.0],["2022-02-14",13.71,13.88,13.35,13.42,110400.0],["2022-02-15",13.5,13.95,13.36,13.93,126200.0],["2022-02-16",13.8,15.0,13.634,14.8,190800.0],["2022-02-17",14.48,14.73,13.84,14.16,120900.0],["2022-02-18",14.01,14.74,14.01,14.44,49700.0],["2022-02-22",14.14,14.58,14.0,14.52,52100.0],["2022-02-23",14.5,14.57,13.85,14.16,192100.0],["2022-02-24",13.68,14.88,13.546,14.5,114200.0],["2022-02-25",14.73,15.08,14.25,15.08,220000.0],["2022-02-28",14.9,15.582,14.74,15.02,117700.0],["2022-03-01",15.05,15.14,14.801,14.99,123100.0],["2022-03-02",15.05,15.61,14.75,15.01,193100.0],["2022-03-03",15.09,15.62,14.655,15.44,216100.0],["2022-03-04",15.36,16.23,15.06,15.24,217100.0],["2022-03-07",15.0,15.11,14.68,14.73,480900.0],["2022-03-08",14.83,15.28,14.526,14.56,401300.0],["2022-03-09",14.66,15.25,14.55,14.57,157800.0],["2022-03-10",14.5,14.55,13.74,13.99,290300.0],["2022-03-11",13.97,14.467,13.795,13.88,119200.0],["2022-03-14",13.86,13.86,12.78,13.14,362700.0],["2022-03-15",13.02,13.35,12.98,13.1,224300.0],["2022-03-16",13.2,13.535,12.94,13.2,243000.0],["2022-03-17",13.16,13.47,13.08,13.44,191900.0],["2022-03-18",13.41,13.64,12.82,12.99,1695200.0],["2022-03-21",13.03,13.55,12.88,13.45,191100.0],["2022-03-22",13.34,13.92,13.32,13.92,236700.0],["2022-03-23",13.82,14.05,13.565,13.84,95600.0],["2022-03-24",13.94,14.209,13.62,13.75,128000.0],["2022-03-25",13.75,13.96,11.7,11.98,736200.0],["2022-03-28",12.17,12.31,10.8,11.23,503500.0],["2022-03-29",11.67,11.86,11.29,11.44,445400.0],["2022-03-30",11.35,11.52,10.8,10.82,253800.0],["2022-03-31",10.96,11.07,10.36,10.79,326500.0],["2022-04-01",10.71,11.06,10.545,10.96,139300.0],["2022-04-04",10.96,11.22,10.84,10.9,157700.0],["2022-04-05",10.92,11.13,10.67,11.11,206600.0],["2022-04-06",11.01,11.05,10.54,10.55,179600.0],["2022-04-07",10.61,10.85,10.5,10.8,105200.0],["2022-04-08",10.78,11.04,10.77,11.03,179000.0],["2022-04-11",11.03,11.1,10.1,10.31,270800.0],["2022-04-12",10.34,10.372,9.8,10.21,178800.0],["2022-04-13",10.25,10.86,10.048,10.86,135200.0],["2022-04-14",10.66,10.875,10.17,10.24,187400.0],["2022-04-18",10.3,10.35,9.74,9.97,192900.0],["2022-04-19",9.79,10.195,9.75,9.95,210300.0],["2022-04-20",9.98,10.15,9.9,10.0,84100.0],["2022-04-21",10.07,10.16,9.89,9.94,108100.0],["2022-04-22",9.85,9.91,9.58,9.79,95300.0],["2022-04-25",9.65,10.135,9.6,10.04,107400.0],["2022-04-26",10.0,10.19,9.76,9.79,99600.0],["2022-04-27",9.8,9.96,9.46,9.85,113000.0],["2022-04-28",9.77,9.81,9.46,9.73,98700.0],["2022-04-29",9.72,10.0,9.39,9.51,145800.0],["2022-05-02",9.4,9.67,9.15,9.41,104700.0],["2022-05-03",9.4,9.55,9.15,9.23,178900.0],["2022-05-04",9.15,9.2,8.64,8.79,337100.0],["2022-05-05",8.69,8.89,8.54,8.6,144100.0],["2022-05-06",8.56,8.69,8.26,8.45,308900.0],["2022-05-09",8.37,8.45,7.59,7.63,398200.0],["2022-05-10",7.78,8.42,7.32,7.94,313400.0],["2022-05-11",8.0,8.235,7.53,7.57,261600.0],["2022-05-12",7.6,7.9,7.23,7.58,130900.0],["2022-05-13",7.69,8.33,7.64,8.29,248400.0],["2022-05-16",8.59,8.7,8.05,8.4,259000.0],["2022-05-17",8.55,8.97,8.38,8.87,92700.0],["2022-05-18",8.83,8.99,8.79,8.92,102700.0],["2022-05-19",8.93,9.12,8.49,8.76,360100.0],["2022-05-20",9.08,9.317,8.89,9.18,708900.0],["2022-05-23",9.22,10.01,9.0,9.91,337300.0],["2022-05-24",9.81,10.34,9.66,10.0,490100.0],["2022-05-25",9.98,10.98,9.905,10.98,695800.0],["2022-05-26",10.98,11.16,10.85,10.9,191600.0],["2022-05-27",10.9,11.32,10.4,11.23,448000.0],["2022-05-31",11.28,11.38,10.95,11.13,488800.0],["2022-06-01",11.03,11.34,10.94,11.34,196100.0],["2022-06-02",11.31,11.83,11.23,11.6,368200.0],["2022-06-03",11.56,11.81,11.23,11.56,215400.0],["2022-06-06",11.46,11.63,10.145,10.33,290700.0],["2022-06-07",10.37,11.06,10.34,10.9,180900.0],["2022-06-08",10.77,11.0,10.63,10.9,134100.0],["2022-06-09",10.78,11.55,10.64,10.81,191800.0],["2022-06-10",10.66,10.68,10.36,10.55,175000.0],["2022-06-13",10.35,10.9,10.1,10.61,367500.0],["2022-06-14",10.57,10.99,10.47,10.76,152100.0],["2022-06-15",10.63,11.25,10.63,11.0,180300.0],["2022-06-16",10.77,10.88,10.44,10.68,132700.0],["2022-06-17",10.61,11.16,10.45,11.09,444600.0],["2022-06-21",11.0,11.335,10.64,10.83,335900.0],["2022-06-22",10.7,10.88,10.42,10.5,384300.0],["2022-06-23",10.42,10.72,10.14,10.54,226800.0],["2022-06-24",10.58,11.53,10.44,11.3,241000.0],["2022-06-27",11.18,11.6,11.18,11.35,127900.0],["2022-06-28",11.45,12.055,11.2,11.29,277100.0],["2022-06-29",11.2,11.53,11.04,11.06,50900.0],["2022-06-30",10.96,11.57,10.96,11.49,161200.0],["2022-07-01",11.43,11.9,11.43,11.71,96200.0],["2022-07-05",11.48,11.86,11.135,11.76,141300.0],["2022-07-06",11.72,11.81,11.15,11.15,98800.0],["2022-07-07",11.25,11.65,11.25,11.6,70100.0],["2022-07-08",11.64,11.71,11.41,11.51,63100.0],["2022-07-11",11.4,11.74,11.34,11.51,98900.0],["2022-07-12",11.47,11.62,11.32,11.32,51100.0],["2022-07-13",11.3,11.385,10.91,11.02,126600.0],["2022-07-14",10.82,11.24,10.663,10.8,68400.0],["2022-07-15",11.01,11.34,10.75,11.3,57300.0],["2022-07-18",11.4,11.595,11.26,11.4,131600.0],["2022-07-19",11.39,11.7,11.39,11.54,179500.0],["2022-07-20",11.66,11.7,11.1,11.19,205800.0],["2022-07-21",11.12,11.27,11.01,11.25,74600.0],["2022-07-22",11.3,11.37,11.0,11.07,62600.0],["2022-07-25",11.16,11.3,10.97,11.26,83800.0],["2022-07-26",11.19,11.53,11.175,11.47,97500.0],["2022-07-27",11.57,11.74,11.315,11.63,101600.0],["2022-07-28",11.622,11.88,11.605,11.8,122400.0],["2022-07-29",11.7,11.7,11.48,11.48,81100.0],["2022-08-01",11.28,11.5,10.94,11.16,106500.0],["2022-08-02",11.06,11.28,10.975,11.08,62400.0],["2022-08-03",11.18,11.36,11.0,11.07,186300.0],["2022-08-04",11.07,11.623,11.07,11.38,207000.0],["2022-08-05",11.38,11.76,11.38,11.58,106400.0],["2022-08-08",11.97,12.218,11.57,11.58,178800.0],["2022-08-09",11.59,11.69,11.32,11.32,56900.0],["2022-08-10",11.5,11.88,11.45,11.73,217700.0],["2022-08-11",11.73,12.84,11.69,12.52,368400.0],["2022-08-12",12.72,12.99,12.52,12.71,205400.0],["2022-08-15",12.65,13.51,12.53,13.45,272000.0],["2022-08-16",13.42,13.58,13.33,13.47,83300.0],["2022-08-17",13.49,13.49,12.825,12.94,155800.0],["2022-08-18",12.81,12.92,12.37,12.71,226100.0],["2022-08-19",12.74,13.08,12.5,12.56,234700.0],["2022-08-22",12.54,12.81,12.44,12.69,274800.0],["2022-08-23",12.57,12.777,12.11,12.23,938000.0],["2022-08-24",12.31,12.86,12.08,12.66,330400.0],["2022-08-25",12.75,13.09,12.08,12.68,540600.0],["2022-08-26",12.69,13.05,12.31,12.49,169400.0],["2022-08-29",12.49,12.49,11.78,11.82,452700.0],["2022-08-30",11.92,11.92,11.44,11.54,199600.0],["2022-08-31",11.55,11.78,11.23,11.23,198300.0],["2022-09-01",11.13,11.27,10.98,11.19,165100.0],["2022-09-02",11.19,11.61,10.98,11.27,414200.0],["2022-09-06",11.32,11.55,10.634,10.73,382700.0],["2022-09-07",10.65,10.98,10.49,10.88,223400.0],["2022-09-08",10.78,11.27,10.73,11.15,172500.0],["2022-09-09",11.13,11.73,11.13,11.53,217200.0],["2022-09-12",11.51,12.04,11.37,11.37,153800.0],["2022-09-13",11.23,11.75,10.995,11.24,234400.0],["2022-09-14",11.12,11.4,11.08,11.15,263000.0],["2022-09-15",11.0,11.31,10.49,10.5,389100.0],["2022-09-16",10.48,10.51,10.07,10.13,416400.0],["2022-09-19",10.0,10.46,10.0,10.29,281100.0],["2022-09-20",10.19,10.36,10.04,10.24,271500.0],["2022-09-21",10.2,10.325,10.0,10.09,117600.0],["2022-09-22",10.0,10.045,9.6,9.66,128900.0],["2022-09-23",9.49,9.61,9.28,9.55,172900.0],["2022-09-26",9.54,9.68,9.1,9.29,200900.0],["2022-09-27",9.42,9.78,9.38,9.63,146500.0],["2022-09-28",9.69,9.94,9.52,9.57,120400.0],["2022-09-29",9.47,9.59,9.14,9.26,255200.0],["2022-09-30",9.29,9.34,8.95,8.99,254200.0],["2022-10-03",8.9,9.23,8.85,9.08,361300.0],["2022-10-04",9.24,9.82,9.24,9.52,458600.0],["2022-10-05",9.39,9.47,8.66,8.9,355000.0],["2022-10-06",8.82,9.0,8.37,8.68,154800.0],["2022-10-07",8.64,8.64,8.36,8.46,110200.0],["2022-10-10",8.54,8.71,8.48,8.69,200400.0],["2022-10-11",8.64,9.1,8.39,8.98,359500.0],["2022-10-12",8.97,9.0,8.71,8.96,123400.0],["2022-10-13",8.73,9.57,8.65,9.23,470300.0],["2022-10-14",9.32,9.32,8.78,8.91,277700.0],["2022-10-17",9.01,9.32,8.985,9.22,402600.0],["2022-10-18",9.47,9.57,9.12,9.19,119100.0],["2022-10-19",9.14,9.23,8.89,9.0,191900.0],["2022-10-20",8.74,9.055,8.52,8.72,177900.0],["2022-10-21",8.72,8.78,8.2,8.73,250500.0],["2022-10-24",8.8,9.08,8.57,8.86,377700.0],["2022-10-25",8.82,9.115,8.82,9.03,299500.0],["2022-10-26",9.08,9.11,8.985,9.02,233600.0],["2022-10-27",9.14,9.26,8.985,9.0,222200.0],["2022-10-28",9.01,9.4,9.0,9.19,278500.0],["2022-10-31",9.18,9.26,8.97,9.09,467600.0],["2022-11-01",9.19,9.31,9.04,9.05,117200.0],["2022-11-02",9.03,9.095,8.82,8.83,258500.0],["2022-11-03",8.75,8.84,8.51,8.53,86700.0],["2022-11-04",8.6,8.66,8.39,8.64,92400.0],["2022-11-07",8.55,8.71,8.45,8.7,101300.0],["2022-11-08",8.65,8.72,8.5,8.66,92900.0],["2022-11-09",8.54,8.59,8.24,8.27,147900.0],["2022-11-10",9.0,9.07,8.37,8.9,242600.0],["2022-11-11",8.94,9.09,8.435,8.53,169600.0],["2022-11-14",8.47,9.0,8.4,8.51,278400.0],["2022-11-15",8.6,8.94,8.39,8.39,126100.0],["2022-11-16",8.38,8.5,8.14,8.19,90600.0],["2022-11-17",8.2,8.93,8.11,8.67,257900.0],["2022-11-18",8.6,9.03,8.363,8.75,185200.0],["2022-11-21",8.71,9.09,8.574,8.72,236300.0],["2022-11-22",8.75,8.95,8.575,8.6,80400.0],["2022-11-23",8.66,8.81,8.56,8.6,65700.0],["2022-11-25",8.71,8.74,8.551,8.61,42200.0],["2022-11-28",8.68,8.974,8.68,8.8,109800.0],["2022-11-29",8.88,9.03,8.63,8.98,273400.0],["2022-11-30",9.0,9.16,8.914,9.12,721800.0],["2022-12-01",9.19,9.809,8.983,9.57,575100.0],["2022-12-02",9.5,9.83,9.34,9.63,510200.0],["2022-12-05",9.59,9.74,8.98,9.03,141900.0],["2022-12-06",9.04,9.14,8.85,8.96,118500.0],["2022-12-07",9.09,9.175,8.56,8.59,70300.0],["2022-12-08",8.56,8.68,8.19,8.3,129700.0],["2022-12-09",8.23,8.52,8.1,8.15,283300.0],["2022-12-12",8.18,8.43,8.09,8.43,79500.0],["2022-12-13",8.58,8.87,8.51,8.83,155100.0],["2022-12-14",8.76,9.0,8.7,8.89,87500.0],["2022-12-15",8.89,8.95,8.42,8.46,229800.0],["2022-12-16",8.38,8.46,7.995,8.05,835900.0],["2022-12-19",7.96,8.055,7.885,8.01,355300.0],["2022-12-20",8.06,8.1,7.84,7.88,173500.0],["2022-12-21",7.96,8.175,7.901,8.02,507900.0],["2022-12-22",7.9,8.055,7.79,8.0,126900.0],["2022-12-23",8.01,8.115,7.92,7.95,100700.0],["2022-12-27",8.02,8.32,7.93,7.94,55000.0],["2022-12-28",7.93,8.18,7.72,7.91,134900.0],["2022-12-29",7.94,8.34,7.934,8.32,104200.0],["2022-12-30",8.26,8.44,8.21,8.41,99200.0],["2023-01-03",8.48,8.625,8.36,8.5,78600.0],["2023-01-04",8.64,8.87,8.63,8.82,101600.0],["2023-01-05",8.72,9.079,8.61,9.05,161200.0],["2023-01-06",9.12,9.17,8.92,9.03,113700.0],["2023-01-09",8.99,9.32,8.98,9.02,101500.0],["2023-01-10",9.13,9.25,9.03,9.06,40300.0],["2023-01-11",9.1,9.275,9.025,9.25,63300.0],["2023-01-12",9.25,9.56,9.225,9.56,102000.0],["2023-01-13",9.63,9.64,9.22,9.32,69200.0],["2023-01-17",9.3,9.34,9.16,9.17,44500.0],["2023-01-18",9.21,9.53,9.05,9.49,202200.0],["2023-01-19",9.48,9.67,9.42,9.49,172600.0],["2023-01-20",9.5,9.57,9.43,9.57,88600.0],["2023-01-23",9.63,9.8,9.41,9.53,178000.0],["2023-01-24",9.57,9.82,9.39,9.52,113000.0],["2023-01-25",9.48,9.48,8.97,9.15,174200.0],["2023-01-26",9.21,9.245,9.015,9.22,36900.0],["2023-01-27",9.29,10.2,9.27,10.0,225300.0],["2023-01-30",9.99,9.99,9.58,9.64,71900.0],["2023-01-31",9.54,9.61,9.26,9.61,58500.0],["2023-02-01",9.6,9.66,9.38,9.55,81100.0],["2023-02-02",9.65,10.32,9.485,10.32,274600.0],["2023-02-03",10.12,10.42,9.7,9.87,228000.0],["2023-02-06",9.73,9.893,9.47,9.7,117200.0],["2023-02-07",9.66,9.92,9.44,9.88,83100.0],["2023-02-08",9.78,9.875,9.55,9.68,60100.0],["2023-02-09",9.71,10.11,9.71,9.88,88900.0],["2023-02-10",9.76,9.99,9.62,9.62,38800.0],["2023-02-13",9.5,9.71,9.5,9.6,30300.0],["2023-02-14",9.55,9.77,9.4,9.61,34800.0],["2023-02-15",9.55,9.86,9.38,9.84,42800.0],["2023-02-16",9.71,9.986,9.68,9.7,38200.0],["2023-02-17",9.67,9.73,9.401,9.59,35200.0],["2023-02-21",9.51,9.54,9.22,9.24,53400.0],["2023-02-22",9.2,9.35,8.95,9.13,105800.0],["2023-02-23",9.2,9.22,8.97,8.97,65000.0],["2023-02-24",8.9,9.03,8.83,8.95,52500.0],["2023-02-27",9.0,9.07,8.9,9.07,31100.0],["2023-02-28",9.08,9.16,8.87,8.98,110500.0],["2023-03-01",8.99,9.01,8.805,8.86,89100.0],["2023-03-02",8.8,8.93,8.57,8.83,119200.0],["2023-03-03",8.87,9.07,8.61,9.05,229900.0],["2023-03-06",9.05,9.22,8.93,8.99,65000.0],["2023-03-07",8.92,8.97,8.645,8.83,35800.0],["2023-03-08",8.81,9.12,8.793,8.93,124200.0],["2023-03-09",8.95,9.08,8.71,8.83,146200.0],["2023-03-10",8.795,8.89,8.31,8.53,116900.0],["2023-03-13",8.45,8.45,8.0,8.08,174200.0],["2023-03-14",8.53,8.53,7.98,8.05,114500.0],["2023-03-15",8.0,8.59,7.87,8.46,78500.0],["2023-03-16",8.4,8.74,8.4,8.62,76500.0],["2023-03-17",8.6,8.64,8.46,8.64,74700.0],["2023-03-20",8.58,8.61,8.47,8.59,52500.0],["2023-03-21",8.68,8.85,8.656,8.82,69000.0],["2023-03-22",8.82,8.88,8.37,8.4,96700.0],["2023-03-23",8.39,8.62,8.28,8.37,78400.0],["2023-03-24",8.27,8.53,8.23,8.43,162200.0],["2023-03-27",8.53,8.805,8.38,8.45,92400.0],["2023-03-28",8.42,8.565,8.42,8.54,46900.0],["2023-03-29",8.545,8.7,8.48,8.68,55000.0],["2023-03-30",8.77,8.77,8.501,8.64,37900.0],["2023-03-31",8.61,8.775,8.6,8.74,76300.0],["2023-04-03",8.75,8.75,8.49,8.53,74800.0],["2023-04-04",8.55,8.58,8.3,8.47,217300.0],["2023-04-05",8.47,8.53,8.13,8.3,410900.0],["2023-04-06",8.33,8.56,8.17,8.52,557900.0],["2023-04-10",8.5,8.84,8.33,8.77,171600.0],["2023-04-11",8.78,8.851,8.57,8.63,54500.0],["2023-04-12",8.71,8.71,8.48,8.51,59800.0],["2023-04-13",8.64,8.774,8.56,8.65,93600.0],["2023-04-14",8.74,8.83,8.59,8.68,135100.0],["2023-04-17",8.61,8.71,8.55,8.7,61300.0],["2023-04-18",8.66,8.85,8.63,8.7,101500.0],["2023-04-19",8.65,8.95,8.65,8.94,57500.0],["2023-04-20",8.89,9.19,8.88,9.08,193000.0],["2023-04-21",9.09,9.32,8.97,9.27,138100.0],["2023-04-24",9.26,9.275,9.0,9.13,50000.0],["2023-04-25",9.02,9.22,9.02,9.12,69900.0],["2023-04-26",9.1,9.63,9.045,9.46,162200.0],["2023-04-27",9.62,9.92,9.525,9.82,141100.0],["2023-04-28",9.84,10.07,9.81,10.01,106500.0],["2023-05-01",10.05,10.36,10.05,10.17,156700.0],["2023-05-02",10.14,10.33,9.93,10.01,86100.0],["2023-05-03",10.01,10.12,9.85,9.9,108500.0],["2023-05-04",9.83,9.9,9.738,9.88,63400.0],["2023-05-05",9.97,9.97,9.56,9.6,71600.0],["2023-05-08",9.61,9.61,9.37,9.47,114100.0],["2023-05-09",9.59,9.95,9.44,9.95,87400.0],["2023-05-10",10.0,10.01,9.71,9.74,55400.0],["2023-05-11",9.65,9.68,9.25,9.3,172200.0],["2023-05-12",9.29,9.33,9.08,9.25,89400.0],["2023-05-15",9.25,9.36,9.01,9.09,113600.0],["2023-05-16",9.06,9.135,8.92,9.0,117200.0],["2023-05-17",9.01,9.05,8.9,8.95,154400.0],["2023-05-18",8.94,8.95,8.81,8.9,154800.0],["2023-05-19",8.86,8.97,8.74,8.82,128100.0],["2023-05-22",8.74,8.8,8.56,8.79,124700.0],["2023-05-23",8.82,9.09,8.82,9.09,50900.0],["2023-05-24",9.14,9.249,8.95,8.99,60900.0],["2023-05-25",9.02,9.1,8.93,8.98,30100.0],["2023-05-26",8.97,8.97,8.57,8.77,137200.0],["2023-05-30",8.67,8.88,8.63,8.73,68700.0],["2023-05-31",8.61,8.73,8.539,8.71,86000.0],["2023-06-01",8.67,9.02,8.6,9.0,89400.0],["2023-06-02",9.04,9.38,8.9,9.34,100900.0],["2023-06-05",9.27,9.5,9.23,9.46,67900.0],["2023-06-06",9.42,9.74,9.42,9.73,123200.0],["2023-06-07",9.77,9.81,9.46,9.61,58900.0],["2023-06-08",9.57,9.72,9.44,9.57,46400.0],["2023-06-09",9.54,9.74,9.5,9.64,142000.0],["2023-06-12",9.64,9.7,9.56,9.6,31000.0],["2023-06-13",9.6,9.75,9.585,9.65,80000.0],["2023-06-14",9.55,9.62,9.335,9.45,119300.0],["2023-06-15",9.41,9.41,9.05,9.17,100000.0],["2023-06-16",8.94,9.63,8.94,9.63,249000.0],["2023-06-20",9.39,9.6,9.39,9.45,86600.0],["2023-06-21",9.46,9.53,9.41,9.5,47700.0],["2023-06-22",9.39,9.5,9.352,9.42,87800.0],["2023-06-23",9.34,9.49,9.27,9.47,50900.0],["2023-06-26",9.56,9.56,9.245,9.28,29400.0],["2023-06-27",9.28,9.39,9.17,9.35,33500.0],["2023-06-28",9.25,9.275,9.0,9.24,62000.0],["2023-06-29",9.25,9.38,9.05,9.33,90800.0],["2023-06-30",9.35,9.42,9.08,9.36,68700.0],["2023-07-03",9.28,9.33,9.01,9.23,66500.0],["2023-07-05",9.1,9.26,9.01,9.26,148800.0],["2023-07-06",9.17,9.21,8.97,9.19,166200.0],["2023-07-07",9.17,9.26,9.02,9.05,64000.0],["2023-07-10",8.98,9.22,8.945,9.0,59900.0],["2023-07-11",9.0,9.06,8.92,8.97,151700.0],["2023-07-12",9.02,9.21,9.0,9.19,85900.0],["2023-07-13",9.2,9.25,8.97,9.13,112700.0],["2023-07-14",9.11,9.26,9.0,9.22,98800.0],["2023-07-17",9.08,9.3,8.96,8.98,134400.0],["2023-07-18",9.01,9.14,8.99,9.1,119400.0],["2023-07-19",9.13,9.13,8.9,8.94,96700.0],["2023-07-20",8.98,9.085,8.92,9.02,68100.0],["2023-07-21",8.99,9.07,8.88,8.97,60400.0],["2023-07-24",8.92,8.94,8.77,8.89,91900.0],["2023-07-25",8.885,8.99,8.8,8.8,105100.0],["2023-07-26",8.83,8.97,8.78,8.95,46200.0],["2023-07-27",8.94,9.07,8.795,9.07,133400.0],["2023-07-28",9.11,9.11,8.69,8.74,188600.0],["2023-07-31",8.66,8.85,8.57,8.83,95900.0],["2023-08-01",8.835,8.99,8.68,8.69,92200.0],["2023-08-02",8.65,8.675,8.53,8.58,65100.0],["2023-08-03",8.49,8.53,8.17,8.28,203500.0],["2023-08-04",8.22,8.495,8.19,8.43,73600.0],["2023-08-07",8.48,8.53,8.37,8.5,163800.0],["2023-08-08",8.35,8.55,8.13,8.51,233100.0],["2023-08-09",8.3,8.78,8.21,8.72,133900.0],["2023-08-10",8.75,8.92,8.645,8.83,95200.0],["2023-08-11",8.85,9.53,8.85,9.17,219000.0],["2023-08-14",9.16,9.21,8.9,9.12,78900.0],["2023-08-15",9.0,9.131,8.84,8.9,61900.0],["2023-08-16",8.89,9.0,8.76,8.9,53200.0],["2023-08-17",8.87,8.97,8.848,8.94,28600.0],["2023-08-18",8.9,9.01,8.76,8.87,42200.0],["2023-08-21",8.86,8.92,8.73,8.79,30500.0],["2023-08-22",8.91,8.91,8.67,8.83,48000.0],["2023-08-23",8.82,8.82,8.68,8.82,35100.0],["2023-08-24",8.82,9.17,8.8,9.04,69600.0],["2023-08-25",9.04,9.15,8.93,9.0,44100.0],["2023-08-28",8.95,9.1,8.885,9.08,67300.0],["2023-08-29",9.05,9.11,8.87,9.11,38500.0],["2023-08-30",9.17,9.43,9.14,9.42,63100.0],["2023-08-31",9.48,9.48,9.06,9.14,69700.0],["2023-09-01",9.11,9.24,8.94,8.98,73000.0],["2023-09-05",8.9,8.93,8.64,8.7,177900.0],["2023-09-06",8.75,8.95,8.52,8.63,73000.0],["2023-09-07",8.66,8.67,8.425,8.6,118200.0],["2023-09-08",8.58,8.66,8.4,8.61,66400.0],["2023-09-11",8.59,8.59,8.46,8.47,60300.0],["2023-09-12",8.46,8.55,8.38,8.39,57300.0],["2023-09-13",8.34,8.41,8.27,8.31,81900.0],["2023-09-14",8.39,8.395,8.25,8.29,64100.0],["2023-09-15",8.3,8.34,8.13,8.18,441200.0],["2023-09-18",8.2,8.64,8.178,8.59,67900.0],["2023-09-19",8.6,8.67,8.43,8.57,38900.0],["2023-09-20",8.585,8.666,8.37,8.39,42800.0],["2023-09-21",8.38,8.551,8.28,8.38,50900.0],["2023-09-22",8.3,8.36,8.15,8.22,50500.0],["2023-09-25",8.23,8.264,8.15,8.17,15200.0],["2023-09-26",8.13,8.3,8.13,8.16,29900.0],["2023-09-27",8.18,8.24,8.13,8.17,50600.0],["2023-09-28",8.24,8.37,8.16,8.2,39600.0],["2023-09-29",8.25,8.28,8.14,8.17,31500.0],["2023-10-02",8.17,8.25,8.07,8.14,41600.0],["2023-10-03",8.16,8.2,7.87,7.91,50300.0],["2023-10-04",7.88,7.95,7.81,7.94,30600.0],["2023-10-05",7.97,8.095,7.93,7.96,32400.0],["2023-10-06",7.89,8.06,7.89,7.98,15200.0],["2023-10-09",7.97,8.02,7.8,7.87,36100.0],["2023-10-10",7.82,8.07,7.78,7.81,67100.0],["2023-10-11",7.87,7.97,7.81,7.83,29100.0],["2023-10-12",7.89,7.98,7.8,7.98,29100.0],["2023-10-13",7.88,8.055,7.84,7.89,26400.0],["2023-10-16",7.85,8.37,7.85,8.01,81800.0],["2023-10-17",8.08,8.2,8.0,8.0,119400.0],["2023-10-18",8.05,8.24,7.97,8.14,93700.0],["2023-10-19",8.06,8.24,8.0,8.09,114000.0],["2023-10-20",8.14,8.26,8.0,8.03,108800.0],["2023-10-23",8.01,8.105,7.77,7.89,93400.0],["2023-10-24",7.94,7.965,7.78,7.79,19000.0],["2023-10-25",8.0,8.16,7.83,7.85,188100.0],["2023-10-26",7.84,7.96,7.755,7.82,45900.0],["2023-10-27",7.75,7.77,7.52,7.58,62100.0],["2023-10-30",7.61,7.78,7.6,7.73,26100.0],["2023-10-31",7.67,7.91,7.65,7.72,36600.0],["2023-11-01",7.8,7.96,7.65,7.84,66200.0],["2023-11-02",7.98,7.98,7.69,7.75,27200.0],["2023-11-03",7.69,7.89,7.69,7.75,29700.0],["2023-11-06",7.71,7.79,7.7,7.72,32900.0],["2023-11-07",7.81,7.829,7.63,7.71,35900.0],["2023-11-08",8.23,8.67,8.07,8.48,194900.0],["2023-11-09",8.6,8.6,8.39,8.51,72600.0],["2023-11-10",8.45,8.66,8.41,8.47,51900.0],["2023-11-13",8.47,8.58,8.37,8.42,26600.0],["2023-11-14",8.37,8.92,8.3,8.61,96400.0],["2023-11-15",8.77,8.82,8.57,8.59,30100.0],["2023-11-16",8.71,8.86,8.65,8.72,40200.0],["2023-11-17",8.75,8.85,8.64,8.73,18500.0],["2023-11-20",8.65,8.78,8.65,8.7,24500.0],["2023-11-21",8.62,8.65,8.53,8.58,36000.0],["2023-11-22",8.65,8.689,8.47,8.49,20400.0],["2023-11-24",8.53,8.58,8.49,8.57,34500.0],["2023-11-27",8.62,8.72,8.47,8.56,37800.0],["2023-11-28",8.57,8.64,8.43,8.45,19600.0],["2023-11-29",8.48,8.705,8.48,8.56,21100.0],["2023-11-30",8.719,8.726,8.38,8.45,29400.0],["2023-12-01",8.33,8.77,8.33,8.65,34100.0],["2023-12-04",8.48,8.733,8.47,8.55,41500.0],["2023-12-05",8.49,8.92,8.49,8.74,416600.0],["2023-12-06",8.74,8.875,8.57,8.62,32900.0],["2023-12-07",8.72,8.87,8.52,8.64,27500.0],["2023-12-08",8.6,8.71,8.34,8.49,77500.0],["2023-12-11",8.47,8.67,8.4,8.55,31600.0],["2023-12-12",8.6,8.6,8.294,8.38,36400.0],["2023-12-13",8.33,8.33,8.13,8.14,71800.0],["2023-12-14",8.09,8.14,7.87,7.97,85500.0],["2023-12-15",7.92,8.1,7.78,8.06,108500.0],["2023-12-18",8.05,8.05,7.8,7.98,97000.0],["2023-12-19",8.0,8.34,7.917,8.3,139700.0],["2023-12-20",8.2,8.365,8.05,8.06,66000.0],["2023-12-21",8.08,8.11,7.95,8.0,53300.0],["2023-12-22",8.07,8.118,7.85,8.0,53000.0],["2023-12-26",8.0,8.0,7.86,7.99,43100.0],["2023-12-27",7.89,8.0,7.75,7.87,66500.0],["2023-12-28",7.82,7.93,7.77,7.93,35400.0],["2023-12-29",7.85,7.89,7.71,7.8,93300.0],["2024-01-02",7.77,7.88,7.75,7.87,46400.0],["2024-01-03",7.83,7.93,7.79,7.85,29000.0],["2024-01-04",7.76,8.0,7.75,7.83,72600.0],["2024-01-05",7.77,7.94,7.675,7.74,76400.0],["2024-01-08",7.91,8.03,7.83,8.01,97400.0],["2024-01-09",8.0,8.06,7.87,7.95,67400.0],["2024-01-10",8.03,8.05,7.905,8.02,39700.0],["2024-01-11",7.91,8.0,7.9,7.9,78900.0],["2024-01-12",7.86,7.99,7.81,7.86,41300.0],["2024-01-16",7.81,7.98,7.81,7.98,45700.0],["2024-01-17",7.88,8.165,7.74,7.79,124700.0],["2024-01-18",7.79,7.935,7.72,7.81,42100.0],["2024-01-19",7.77,7.95,7.675,7.95,147300.0],["2024-01-22",7.9,8.15,7.818,7.93,118600.0],["2024-01-23",7.97,8.1,7.9,7.93,37400.0],["2024-01-24",7.9,7.94,7.818,7.86,62000.0],["2024-01-25",7.89,7.95,7.834,7.9,29400.0],["2024-01-26",7.95,8.21,7.82,8.04,206900.0],["2024-01-29",8.06,8.16,7.98,8.14,47300.0],["2024-01-30",8.06,8.25,8.05,8.23,47400.0],["2024-01-31",8.24,8.24,8.03,8.05,71700.0],["2024-02-01",8.05,8.08,7.98,7.98,24600.0],["2024-02-02",7.95,8.04,7.9,8.04,46900.0],["2024-02-05",7.97,8.15,7.87,8.01,46600.0],["2024-02-06",8.09,8.15,8.011,8.05,14400.0],["2024-02-07",8.105,8.17,8.05,8.14,45200.0],["2024-02-08",8.09,8.3,8.09,8.24,24300.0],["2024-02-09",8.22,8.42,8.206,8.42,37500.0],["2024-02-12",8.38,8.5,8.37,8.38,36700.0],["2024-02-13",8.29,8.29,8.111,8.13,29400.0],["2024-02-14",8.14,8.31,8.12,8.31,16900.0],["2024-02-15",8.305,8.47,8.28,8.42,29200.0],["2024-02-16",8.39,8.505,8.37,8.37,27800.0],["2024-02-20",8.3,8.47,8.3,8.38,28800.0],["2024-02-21",8.32,8.41,8.311,8.33,35700.0],["2024-02-22",8.41,8.47,8.31,8.42,42700.0],["2024-02-23",8.42,8.44,8.33,8.39,29500.0],["2024-02-26",8.38,8.47,8.27,8.43,68300.0],["2024-02-27",8.43,8.75,8.43,8.72,85700.0],["2024-02-28",8.65,8.87,8.65,8.77,41200.0],["2024-02-29",8.86,8.88,8.57,8.59,42600.0],["2024-03-01",8.59,8.76,8.57,8.69,32400.0],["2024-03-04",8.61,8.79,8.582,8.74,104000.0],["2024-03-05",8.77,8.81,8.726,8.77,22000.0],["2024-03-06",8.76,8.82,8.715,8.79,30100.0],["2024-03-07",8.77,9.0,8.77,9.0,73700.0],["2024-03-08",9.0,9.0,8.94,8.98,34400.0],["2024-03-11",9.0,9.0,8.89,8.97,71200.0],["2024-03-12",9.0,9.0,8.83,8.87,64600.0],["2024-03-13",8.87,9.0,8.84,9.0,65300.0],["2024-03-14",9.0,9.0,8.64,8.69,106200.0],["2024-03-15",8.64,8.95,8.46,8.47,65100.0],["2024-03-18",8.46,8.77,8.46,8.73,59100.0],["2024-03-19",8.74,8.97,8.71,8.85,39900.0],["2024-03-20",8.87,8.98,8.814,8.95,28100.0],["2024-03-21",8.93,9.0,8.83,8.83,50800.0],["2024-03-22",8.78,9.0,8.74,8.94,153500.0],["2024-03-25",9.0,9.0,8.905,8.97,33800.0],["2024-03-26",9.0,9.13,8.85,9.0,54200.0],["2024-03-27",9.0,9.18,8.91,9.18,34500.0],["2024-03-28",9.12,9.365,9.12,9.15,62000.0],["2024-04-01",9.24,9.24,9.045,9.13,36300.0],["2024-04-02",9.12,9.17,8.92,9.0,36500.0],["2024-04-03",9.0,9.05,8.84,8.93,37100.0],["2024-04-04",9.0,9.04,8.86,8.94,23300.0],["2024-04-05",8.89,8.948,8.82,8.88,20400.0],["2024-04-08",8.92,9.15,8.8,9.07,42900.0],["2024-04-09",9.0,9.07,8.87,9.02,20600.0],["2024-04-10",8.92,8.92,8.63,8.65,67400.0],["2024-04-11",8.552,8.72,8.47,8.5,66700.0],["2024-04-12",8.65,8.65,8.3,8.44,65300.0],["2024-04-15",8.48,9.08,8.37,8.93,147400.0],["2024-04-16",8.97,9.0,8.82,8.91,39700.0],["2024-04-17",8.92,8.92,8.61,8.62,49000.0],["2024-04-18",8.58,8.7,8.54,8.7,30300.0],["2024-04-19",8.62,8.95,8.52,8.85,57700.0],["2024-04-22",8.93,9.0,8.725,8.78,24800.0],["2024-04-23",8.825,9.14,8.75,9.06,67900.0],["2024-04-24",9.0,9.06,8.86,8.92,33800.0],["2024-04-25",8.92,9.04,8.8,8.81,32400.0],["2024-04-26",8.793,8.92,8.74,8.76,25400.0],["2024-04-29",8.83,8.94,8.65,8.73,19500.0],["2024-04-30",8.78,8.979,8.72,8.95,40600.0],["2024-05-01",8.95,8.99,8.75,8.89,17800.0],["2024-05-02",8.9,8.99,8.81,8.95,14200.0],["2024-05-03",8.86,9.0,8.86,8.92,23600.0],["2024-05-06",8.92,9.14,8.9,9.04,44700.0],["2024-05-07",9.08,9.381,9.07,9.09,50700.0],["2024-05-08",8.99,9.37,8.99,9.24,35900.0],["2024-05-09",9.14,9.41,9.097,9.29,28500.0],["2024-05-10",9.07,9.19,8.66,8.84,129300.0],["2024-05-13",8.84,9.1,8.78,9.03,57000.0],["2024-05-14",9.05,9.08,8.8,8.9,53600.0],["2024-05-15",8.85,8.982,8.71,8.79,42900.0],["2024-05-16",8.75,8.863,8.52,8.57,45600.0],["2024-05-17",8.51,8.74,8.51,8.7,34600.0],["2024-05-20",8.68,9.0,8.68,9.0,51900.0],["2024-05-21",8.93,9.005,8.775,9.0,73900.0],["2024-05-22",8.9,9.0,8.86,8.97,27200.0],["2024-05-23",8.91,9.09,8.89,8.95,43000.0],["2024-05-24",8.9,9.19,8.88,8.97,55500.0],["2024-05-28",9.0,9.02,8.79,9.0,34600.0],["2024-05-29",8.99,9.06,8.87,9.02,104200.0],["2024-05-30",9.0,9.365,8.832,9.3,104300.0],["2024-05-31",9.28,9.7,9.25,9.62,184100.0],["2024-06-03",9.73,9.9,9.458,9.72,89700.0],["2024-06-04",9.5,9.92,9.5,9.85,92800.0],["2024-06-05",9.82,10.0,9.76,10.0,72100.0],["2024-06-06",10.0,10.1,9.721,9.81,79000.0],["2024-06-07",9.76,10.1,9.76,10.1,60100.0],["2024-06-10",10.1,10.225,9.74,10.06,107800.0],["2024-06-11",9.96,10.02,9.915,9.97,54500.0],["2024-06-12",9.97,10.209,9.9,10.0,108900.0],["2024-06-13",10.0,10.35,9.915,10.33,103000.0],["2024-06-14",10.28,10.421,9.75,9.77,121600.0],["2024-06-17",9.84,10.14,9.78,10.12,77800.0],["2024-06-18",10.11,10.39,10.11,10.3,258800.0],["2024-06-20",10.27,10.41,9.93,10.31,286800.0],["2024-06-21",10.26,10.53,10.21,10.42,303700.0],["2024-06-24",10.48,10.62,10.43,10.61,256400.0],["2024-06-25",10.5,10.53,10.28,10.43,432900.0],["2024-06-26",10.33,10.57,9.51,9.51,975500.0],["2024-06-27",9.45,10.11,9.4,10.11,804300.0],["2024-06-28",10.18,10.43,10.12,10.4,139300.0],["2024-07-01",10.4,10.54,10.31,10.53,121900.0],["2024-07-02",10.59,11.04,10.54,11.01,156600.0],["2024-07-03",11.01,11.1,10.95,11.04,49600.0],["2024-07-05",11.04,11.04,10.78,10.99,54900.0],["2024-07-08",10.98,11.14,10.89,11.11,68200.0],["2024-07-09",11.12,11.22,11.04,11.07,291100.0],["2024-07-10",11.08,11.23,11.0,11.2,144400.0],["2024-07-11",11.34,11.47,11.26,11.42,92100.0],["2024-07-12",11.37,11.38,10.96,10.97,131900.0],["2024-07-15",10.91,11.05,10.63,10.96,164900.0],["2024-07-16",10.94,11.16,10.83,11.09,79900.0],["2024-07-17",11.12,11.437,11.095,11.23,116600.0],["2024-07-18",11.23,11.365,11.04,11.05,60000.0],["2024-07-19",11.04,11.25,11.03,11.19,87100.0],["2024-07-22",11.15,11.23,11.045,11.15,62000.0],["2024-07-23",11.2,11.35,11.185,11.35,73100.0],["2024-07-24",11.36,11.44,10.95,10.97,65100.0],["2024-07-25",11.07,11.09,10.83,10.83,44100.0],["2024-07-26",10.87,11.05,10.87,10.98,85900.0],["2024-07-29",11.1,11.18,10.96,10.99,93900.0],["2024-07-30",10.98,11.16,10.922,11.1,41900.0],["2024-07-31",11.001,11.24,11.001,11.06,45400.0],["2024-08-01",11.07,11.14,10.85,11.09,56400.0],["2024-08-02",10.99,10.99,10.72,10.75,42400.0],["2024-08-05",10.23,10.545,10.02,10.54,139900.0],["2024-08-06",11.05,11.235,10.55,10.78,83100.0],["2024-08-07",11.03,11.03,10.735,10.81,52300.0],["2024-08-08",10.91,11.01,10.779,10.78,34100.0],["2024-08-09",10.69,10.8,10.47,10.6,120200.0],["2024-08-12",10.5,10.7,10.35,10.47,91500.0],["2024-08-13",10.57,10.62,10.39,10.53,74200.0],["2024-08-14",10.46,10.625,10.4,10.46,93400.0],["2024-08-15",10.5,10.69,10.42,10.61,114900.0],["2024-08-16",10.6,11.06,10.5,11.04,124600.0],["2024-08-19",11.02,11.47,11.02,11.38,87000.0],["2024-08-20",11.42,11.46,11.15,11.2,65000.0],["2024-08-21",11.2,11.21,11.07,11.11,55500.0],["2024-08-22",11.11,11.43,11.11,11.4,72100.0],["2024-08-23",11.5,11.98,11.44,11.67,95700.0],["2024-08-26",11.64,12.04,11.64,12.03,64300.0],["2024-08-27",12.02,12.35,12.02,12.1,96000.0],["2024-08-28",12.0,12.16,11.9,11.96,59000.0],["2024-08-29",12.09,12.1,11.91,12.0,89100.0],["2024-08-30",11.95,12.07,11.67,11.94,164500.0],["2024-09-03",11.98,12.07,11.64,11.78,117600.0],["2024-09-04",11.88,12.111,11.72,11.85,104000.0],["2024-09-05",11.9,11.9,11.68,11.74,74600.0],["2024-09-06",11.735,11.89,11.43,11.46,66700.0],["2024-09-09",11.41,11.57,11.23,11.33,72200.0],["2024-09-10",11.25,11.46,10.99,11.04,84600.0],["2024-09-11",10.92,11.0,10.751,10.99,72800.0],["2024-09-12",11.07,11.16,10.875,11.09,27900.0],["2024-09-13",11.19,11.3,11.04,11.09,55400.0],["2024-09-16",11.15,11.25,11.08,11.11,44800.0],["2024-09-17",11.18,11.293,11.06,11.14,51800.0],["2024-09-18",11.15,11.3,11.12,11.12,49600.0],["2024-09-19",11.012,11.16,10.94,10.97,32300.0],["2024-09-20",10.89,10.935,10.59,10.66,131900.0],["2024-09-23",10.72,10.82,10.6,10.71,39800.0],["2024-09-24",10.66,10.769,10.57,10.64,50400.0],["2024-09-25",10.65,10.7,10.57,10.59,27000.0],["2024-09-26",10.635,10.72,10.4,10.52,50000.0],["2024-09-27",10.46,10.67,10.37,10.42,47100.0],["2024-09-30",10.32,10.38,10.135,10.17,65000.0],["2024-10-01",10.14,10.5,10.0,10.37,106900.0],["2024-10-02",10.34,10.55,10.34,10.48,68500.0],["2024-10-03",10.38,10.604,10.31,10.44,43900.0],["2024-10-04",10.54,10.71,10.44,10.67,41500.0],["2024-10-07",10.68,10.7,10.33,10.45,52600.0],["2024-10-08",10.43,10.75,10.43,10.52,59600.0],["2024-10-09",10.66,10.77,10.5,10.74,79800.0],["2024-10-10",10.75,10.88,10.7,10.74,30300.0],["2024-10-11",10.7,10.87,10.7,10.79,36900.0],["2024-10-14",10.81,10.91,10.71,10.71,29900.0],["2024-10-15",10.771,10.89,10.655,10.74,26900.0],["2024-10-16",10.67,10.87,10.65,10.74,33800.0],["2024-10-17",10.69,10.73,10.58,10.64,36500.0],["2024-10-18",10.68,10.9,10.6,10.6,31400.0],["2024-10-21",10.5,10.73,10.34,10.47,38900.0],["2024-10-22",10.42,10.45,10.3,10.43,79200.0],["2024-10-23",10.49,10.545,10.36,10.48,16400.0],["2024-10-24",10.54,10.68,10.4,10.68,92100.0],["2024-10-25",10.79,10.79,10.23,10.36,51900.0],["2024-10-28",10.32,10.555,10.32,10.44,20400.0],["2024-10-29",10.35,10.67,10.28,10.61,43600.0],["2024-10-30",10.6,10.81,10.57,10.77,51100.0],["2024-10-31",10.66,10.88,10.5,10.77,40700.0],["2024-11-01",10.78,11.13,10.71,10.92,99000.0],["2024-11-04",10.87,11.08,10.795,11.05,64800.0],["2024-11-05",10.97,11.43,10.97,11.4,39400.0],["2024-11-06",11.51,11.99,11.42,11.95,87100.0],["2024-11-07",11.01,12.03,10.96,11.43,153900.0],["2024-11-08",11.27,11.375,10.83,11.21,119500.0],["2024-11-11",11.13,11.14,10.55,10.88,152700.0],["2024-11-12",10.98,11.45,10.891,11.26,107800.0],["2024-11-13",11.25,11.44,10.86,11.08,147800.0],["2024-11-14",11.0,11.525,11.0,11.19,271400.0],["2024-11-15",11.18,11.35,11.09,11.09,33000.0],["2024-11-18",11.02,11.3,11.02,11.18,96800.0],["2024-11-19",11.17,11.25,11.0,11.15,189000.0],["2024-11-20",11.07,11.25,10.991,11.06,122200.0],["2024-11-21",11.09,11.52,11.07,11.51,219200.0],["2024-11-22",11.55,11.795,11.37,11.51,191400.0],["2024-11-25",11.52,11.74,11.43,11.45,117100.0],["2024-11-26",11.54,11.74,11.42,11.67,130200.0],["2024-11-27",11.75,11.78,11.615,11.75,97500.0],["2024-11-29",11.77,11.89,11.69,11.78,65500.0],["2024-12-02",11.8,12.02,11.7,11.87,137100.0],["2024-12-03",11.81,11.87,11.695,11.71,63200.0],["2024-12-04",11.61,11.7,11.425,11.47,40400.0],["2024-12-05",11.56,11.56,11.36,11.44,44800.0],["2024-12-06",11.4,11.44,11.21,11.24,46000.0],["2024-12-09",11.19,11.25,11.08,11.12,74500.0],["2024-12-10",11.0,11.3,10.875,11.17,68000.0],["2024-12-11",11.19,11.362,11.08,11.21,78700.0],["2024-12-12",11.26,11.33,11.09,11.13,54300.0],["2024-12-13",11.08,11.12,10.935,11.09,48900.0],["2024-12-16",11.16,11.2,10.89,10.98,68900.0],["2024-12-17",10.93,10.94,10.77,10.85,62500.0],["2024-12-18",10.78,10.995,10.53,10.55,72500.0],["2024-12-19",10.53,10.73,10.455,10.62,55600.0],["2024-12-20",10.58,10.695,10.3,10.41,182600.0],["2024-12-23",10.36,10.47,10.04,10.12,105500.0],["2024-12-24",10.033,10.25,10.033,10.11,11800.0],["2024-12-26",9.96,10.1,9.75,10.0,57400.0],["2024-12-27",9.91,10.0,9.75,9.83,33900.0],["2024-12-30",9.66,9.666,9.39,9.57,44500.0],["2024-12-31",9.6,9.71,9.55,9.65,53800.0],["2025-01-02",9.74,9.93,9.74,9.88,86000.0],["2025-01-03",9.87,9.96,9.765,9.77,58300.0],["2025-01-06",9.73,9.77,9.58,9.61,61300.0],["2025-01-07",9.62,9.62,9.42,9.48,68900.0],["2025-01-08",9.42,9.56,9.3,9.54,56200.0],["2025-01-10",9.41,9.48,9.23,9.4,71700.0],["2025-01-13",9.4,9.41,9.157,9.31,91300.0],["2025-01-14",9.33,9.59,9.28,9.57,40700.0],["2025-01-15",9.64,9.76,9.581,9.69,38100.0],["2025-01-16",9.65,9.8,9.531,9.76,36600.0],["2025-01-17",9.76,9.86,9.63,9.66,25000.0],["2025-01-21",9.65,9.69,9.55,9.66,39300.0],["2025-01-22",9.66,9.765,9.59,9.72,55600.0],["2025-01-23",9.755,9.79,9.625,9.71,50700.0],["2025-01-24",9.3,9.82,9.3,9.8,92400.0],["2025-01-27",9.8,9.98,9.671,9.86,37400.0],["2025-01-28",9.795,9.9,9.73,9.78,28900.0],["2025-01-29",9.775,9.809,9.66,9.74,40200.0],["2025-01-30",9.855,9.877,9.66,9.74,24800.0],["2025-01-31",9.67,9.81,9.555,9.69,48700.0],["2025-02-03",9.58,9.69,9.45,9.65,37200.0],["2025-02-04",9.58,9.983,9.57,9.86,64000.0],["2025-02-05",9.9,10.095,9.79,10.07,49800.0],["2025-02-06",9.71,10.21,9.695,10.17,44200.0],["2025-02-07",10.13,10.365,9.945,10.22,38800.0],["2025-02-10",10.2,10.345,10.1,10.16,31200.0],["2025-02-11",10.0,10.25,9.87,10.11,23800.0],["2025-02-12",10.14,10.25,9.94,9.99,34300.0],["2025-02-13",9.99,10.43,9.941,10.33,34800.0],["2025-02-14",10.33,10.33,9.99,10.06,37900.0],["2025-02-18",10.06,10.18,9.92,10.07,44500.0],["2025-02-19",10.015,10.23,9.97,10.06,28000.0],["2025-02-20",10.05,10.14,9.887,10.06,33200.0],["2025-02-21",10.06,10.1,9.81,9.99,33700.0],["2025-02-24",9.965,10.15,9.86,10.09,21700.0],["2025-02-25",10.2,10.2,9.97,10.12,37900.0],["2025-02-26",10.04,10.14,9.99,10.08,16700.0],["2025-02-27",10.05,10.24,10.008,10.08,18000.0],["2025-02-28",10.09,10.225,10.025,10.12,67500.0],["2025-03-03",10.17,10.364,9.91,10.01,59900.0],["2025-03-04",9.85,10.15,9.0,9.9,70700.0],["2025-03-05",9.88,9.98,9.473,9.7,90700.0],["2025-03-06",9.6,9.93,9.6,9.8,43900.0],["2025-03-07",9.78,9.9,9.73,9.77,23000.0],["2025-03-10",9.72,9.9,9.2,9.45,81200.0],["2025-03-11",9.508,9.692,9.14,9.39,64900.0],["2025-03-12",9.39,9.48,9.13,9.32,37400.0],["2025-03-13",9.33,9.44,9.0,9.19,26900.0],["2025-03-14",9.28,9.58,9.21,9.33,154000.0],["2025-03-17",9.25,9.795,9.21,9.28,128200.0],["2025-03-18",9.285,9.42,9.08,9.19,147300.0],["2025-03-19",9.2,9.342,9.07,9.23,57600.0],["2025-03-20",9.23,9.27,9.11,9.18,37900.0],["2025-03-21",9.2,9.24,9.07,9.11,108700.0],["2025-03-24",9.17,9.46,9.0,9.36,105200.0],["2025-03-25",9.37,9.5,9.245,9.36,83200.0],["2025-03-26",9.44,9.491,9.05,9.18,98300.0],["2025-03-27",9.17,9.486,9.1,9.33,87500.0],["2025-03-28",9.65,9.68,8.88,9.0,125900.0],["2025-03-31",8.93,9.19,8.89,9.04,108500.0],["2025-04-01",9.09,9.15,8.79,9.08,80100.0],["2025-04-02",8.96,9.175,8.96,8.96,22200.0],["2025-04-03",8.75,9.134,8.51,8.74,77500.0],["2025-04-04",8.68,8.68,8.2,8.41,77200.0],["2025-04-07",8.18,8.58,8.03,8.37,57200.0],["2025-04-08",8.45,8.57,8.22,8.34,75000.0],["2025-04-09",8.34,9.02,8.22,8.81,80600.0],["2025-04-10",8.79,8.87,8.49,8.75,93700.0],["2025-04-11",8.71,8.88,8.47,8.68,29800.0],["2025-04-14",8.88,9.5,8.612,8.78,66600.0],["2025-04-15",8.543,8.97,8.543,8.64,91800.0],["2025-04-16",8.58,8.83,8.58,8.7,68400.0],["2025-04-17",8.7,9.06,8.51,8.67,183200.0],["2025-04-21",8.56,8.692,8.37,8.52,33000.0],["2025-04-22",8.58,8.955,8.39,8.56,115000.0],["2025-04-23",8.68,8.785,8.57,8.6,91900.0],["2025-04-24",8.935,9.17,8.58,9.13,119700.0],["2025-04-25",9.07,9.16,8.5,8.66,113200.0],["2025-04-28",8.63,8.84,8.569,8.8,40300.0],["2025-04-29",8.75,9.03,8.61,8.79,76900.0],["2025-04-30",8.73,8.93,8.67,8.81,70100.0],["2025-05-01",8.79,8.97,8.7,8.76,77200.0],["2025-05-02",8.82,9.155,8.82,9.05,18900.0],["2025-05-05",8.938,9.1,8.885,8.92,27800.0],["2025-05-06",9.145,9.145,8.869,8.88,36700.0],["2025-05-07",9.49,9.862,9.285,9.75,119700.0],["2025-05-08",9.85,9.98,9.65,9.7,49200.0],["2025-05-09",9.67,9.82,9.6,9.76,41200.0],["2025-05-12",9.83,9.965,9.3,9.41,87400.0],["2025-05-13",9.47,9.9,9.445,9.84,159900.0],["2025-05-14",9.9,9.9,9.61,9.62,78900.0],["2025-05-15",9.66,9.83,9.23,9.65,123800.0],["2025-05-16",9.6,9.75,9.6,9.68,81300.0],["2025-05-19",9.57,9.99,9.57,9.72,66800.0],["2025-05-20",9.64,9.845,9.44,9.53,106600.0],["2025-05-21",9.47,9.535,9.2,9.25,30600.0],["2025-05-22",9.3,9.315,9.12,9.19,27800.0],["2025-05-23",9.15,9.25,9.08,9.1,20300.0],["2025-05-27",9.15,9.48,9.15,9.4,81100.0],["2025-05-28",9.385,9.5,9.19,9.41,73400.0],["2025-05-29",9.45,9.81,9.45,9.71,154600.0],["2025-05-30",9.7,9.99,9.7,9.72,177100.0],["2025-06-02",9.64,9.95,9.625,9.86,45000.0],["2025-06-03",9.81,10.01,9.74,10.0,72400.0],["2025-06-04",10.0,10.09,9.95,9.99,46300.0],["2025-06-05",10.07,10.21,9.96,10.03,72200.0],["2025-06-06",10.06,10.23,9.955,10.02,75900.0],["2025-06-09",10.01,10.01,9.71,9.79,63700.0],["2025-06-10",9.73,9.73,9.53,9.63,44700.0],["2025-06-11",9.7,9.75,9.51,9.55,86200.0],["2025-06-12",9.5,9.73,9.45,9.51,41400.0],["2025-06-13",9.44,9.63,9.33,9.46,81400.0],["2025-06-16",9.43,9.69,9.43,9.48,40900.0],["2025-06-17",9.47,9.76,9.47,9.55,60200.0],["2025-06-18",9.53,9.8,9.53,9.66,108300.0],["2025-06-20",9.64,9.9,9.64,9.85,81100.0],["2025-06-23",9.8,10.09,9.8,10.02,75200.0],["2025-06-24",10.08,10.23,9.98,10.07,91200.0],["2025-06-25",10.11,10.16,9.99,10.04,79800.0],["2025-06-26",9.98,10.205,9.98,10.07,71000.0],["2025-06-27",10.14,10.22,9.97,10.18,63200.0],["2025-06-30",10.14,10.17,10.0,10.11,63000.0],["2025-07-01",9.99,10.24,9.99,10.15,81100.0],["2025-07-02",10.1,10.22,9.72,10.03,129000.0],["2025-07-03",9.88,10.24,9.88,10.19,33400.0],["2025-07-07",10.11,10.2,10.1,10.16,52600.0],["2025-07-08",10.1,10.24,10.09,10.09,90400.0],["2025-07-09",10.09,10.197,9.99,10.1,144600.0],["2025-07-10",10.02,10.19,10.02,10.04,77700.0],["2025-07-11",10.06,10.06,9.81,10.0,102900.0],["2025-07-14",9.98,10.05,9.94,10.0,49000.0],["2025-07-15",10.0,10.135,9.915,10.0,108000.0],["2025-07-16",10.12,10.15,9.94,10.0,76100.0],["2025-07-17",10.0,10.09,9.935,10.04,67700.0],["2025-07-18",10.13,10.18,10.04,10.11,77200.0],["2025-07-21",10.14,10.209,10.055,10.09,67700.0],["2025-07-22",10.13,10.24,10.12,10.14,115500.0],["2025-07-23",10.18,10.29,10.08,10.28,112700.0],["2025-07-24",10.33,10.63,10.2,10.63,218100.0],["2025-07-25",10.63,10.88,10.625,10.75,98500.0],["2025-07-28",10.75,11.0,10.75,10.81,47500.0],["2025-07-29",10.73,10.75,10.29,10.3,48000.0],["2025-07-30",10.29,10.29,10.02,10.04,49100.0],["2025-07-31",10.1,10.225,10.0,10.16,41200.0],["2025-08-01",10.1,10.1,9.89,10.02,108400.0],["2025-08-04",10.12,11.0,10.12,10.75,66900.0],["2025-08-05",10.78,11.12,10.765,11.12,38400.0],["2025-08-06",11.08,11.1,10.31,10.92,51000.0],["2025-08-07",10.11,10.15,8.81,9.34,947500.0],["2025-08-08",10.25,10.99,10.23,10.65,2208200.0],["2025-08-11",10.67,10.99,10.52,10.89,298000.0],["2025-08-12",10.92,11.04,10.75,11.02,283300.0],["2025-08-13",11.08,11.44,11.01,11.32,311300.0],["2025-08-14",11.28,11.29,11.01,11.03,208600.0],["2025-08-15",11.14,11.23,10.94,11.19,104900.0],["2025-08-18",11.12,11.19,10.99,10.99,99200.0],["2025-08-19",10.99,11.265,10.94,10.94,68800.0],["2025-08-20",10.93,11.17,10.8,10.94,62900.0],["2025-08-21",10.89,10.96,10.665,10.77,70400.0],["2025-08-22",10.71,11.015,10.71,10.93,54400.0],["2025-08-25",10.99,11.04,10.78,10.83,63200.0],["2025-08-26",10.78,10.89,10.62,10.85,154500.0],["2025-08-27",11.08,11.235,10.965,11.14,125100.0],["2025-08-28",11.19,11.405,11.08,11.24,162400.0],["2025-08-29",11.32,11.59,11.07,11.45,189600.0],["2025-09-02",11.35,11.49,10.97,11.25,136400.0],["2025-09-03",11.21,11.76,11.066,11.76,267400.0],["2025-09-04",11.69,11.69,11.355,11.5,143700.0],["2025-09-05",11.58,11.83,11.47,11.78,219700.0],["2025-09-08",11.9,12.1,11.8,12.08,212300.0],["2025-09-09",12.12,12.255,12.03,12.13,134300.0],["2025-09-10",12.22,12.54,12.03,12.47,202200.0],["2025-09-11",12.41,12.75,12.36,12.5,444800.0],["2025-09-12",12.48,12.66,12.29,12.52,211600.0],["2025-09-15",12.49,12.965,12.276,12.67,225600.0],["2025-09-16",12.65,12.765,12.36,12.41,181700.0],["2025-09-17",12.49,13.32,12.49,13.02,227700.0],["2025-09-18",12.92,13.065,12.88,12.98,144600.0],["2025-09-19",13.08,13.08,12.64,12.72,1021300.0],["2025-09-22",12.45,12.73,12.245,12.3,197900.0],["2025-09-23",12.25,12.38,12.16,12.29,108000.0],["2025-09-24",12.26,12.35,12.16,12.21,216000.0],["2025-09-25",12.18,12.241,11.88,12.18,115500.0],["2025-09-26",12.27,12.28,12.01,12.01,55500.0],["2025-09-29",12.04,12.075,11.69,11.73,64100.0],["2025-09-30",11.63,12.06,11.63,12.04,185800.0],["2025-10-01",12.06,12.46,11.87,11.95,201400.0],["2025-10-02",11.8,12.19,11.75,12.13,133800.0],["2025-10-03",12.23,12.36,11.99,11.99,103800.0],["2025-10-06",12.12,12.3,11.94,12.09,67300.0],["2025-10-07",11.98,12.14,11.84,11.91,54800.0],["2025-10-08",11.81,12.13,11.71,12.11,73800.0],["2025-10-09",11.93,12.26,11.93,12.01,68100.0],["2025-10-10",11.91,12.01,11.66,11.69,65300.0],["2025-10-13",11.75,11.835,11.55,11.76,50000.0],["2025-10-14",11.82,12.269,11.78,12.26,175200.0],["2025-10-15",12.32,12.33,12.01,12.16,98600.0],["2025-10-16",12.22,12.295,11.36,11.44,202300.0],["2025-10-17",11.44,11.55,11.205,11.33,186500.0],["2025-10-20",11.43,11.43,11.12,11.15,74300.0],["2025-10-21",11.1,11.29,11.03,11.25,114800.0],["2025-10-22",11.13,11.33,11.085,11.22,102900.0],["2025-10-23",11.34,11.35,11.035,11.18,93600.0],["2025-10-24",11.24,11.33,11.04,11.06,75200.0],["2025-10-27",11.06,11.25,10.95,11.18,92500.0],["2025-10-28",11.2,11.27,11.015,11.06,90600.0],["2025-10-29",10.97,10.99,10.68,10.72,65300.0],["2025-10-30",10.81,11.22,10.75,11.19,126700.0],["2025-10-31",11.24,11.372,11.11,11.22,148200.0],["2025-11-03",11.2,11.42,11.05,11.29,183100.0],["2025-11-04",11.91,12.12,10.98,11.14,153400.0],["2025-11-05",11.04,11.74,10.99,11.38,223700.0],["2025-11-06",11.46,11.81,11.46,11.67,156500.0],["2025-11-07",11.68,12.46,11.55,12.43,224800.0],["2025-11-10",12.46,13.055,12.27,12.94,285900.0],["2025-11-11",12.94,13.375,12.74,13.21,207000.0],["2025-11-12",13.2,13.8,13.04,13.73,216300.0],["2025-11-13",13.73,13.78,13.51,13.66,86900.0],["2025-11-14",13.64,13.76,13.412,13.69,116900.0],["2025-11-17",13.75,13.86,13.36,13.38,100500.0],["2025-11-18",13.38,13.63,13.14,13.48,242400.0],["2025-11-19",13.48,13.55,13.21,13.26,104800.0],["2025-11-20",13.35,13.515,13.08,13.27,221800.0],["2025-11-21",13.27,13.37,13.2,13.33,115700.0],["2025-11-24",13.28,13.43,13.1,13.21,144300.0],["2025-11-25",13.3,13.595,13.165,13.39,120000.0],["2025-11-26",13.27,13.55,13.27,13.41,93900.0],["2025-11-28",13.36,13.55,13.32,13.36,21200.0],["2025-12-01",13.29,13.49,13.17,13.2,114600.0],["2025-12-02",13.28,13.28,12.93,13.0,72300.0],["2025-12-03",12.945,12.97,12.79,12.81,53000.0],["2025-12-04",12.9,12.9,12.687,12.74,61900.0],["2025-12-05",12.7,12.773,12.57,12.62,51700.0],["2025-12-08",12.56,12.569,12.4,12.4,63900.0],["2025-12-09",12.47,12.595,12.35,12.55,179300.0],["2025-12-10",12.47,12.892,12.385,12.72,122700.0],["2025-12-11",12.5,13.059,12.38,12.93,128400.0],["2025-12-12",13.02,13.06,12.8,12.99,73900.0],["2025-12-15",13.1,13.16,12.58,12.97,204200.0],["2025-12-16",12.97,13.01,12.79,12.91,82300.0],["2025-12-17",12.86,12.962,12.71,12.76,78200.0],["2025-12-18",12.77,13.06,12.77,13.03,112200.0],["2025-12-19",13.03,13.19,12.93,13.13,115700.0],["2025-12-22",13.18,13.59,13.18,13.56,121400.0],["2025-12-23",13.57,13.61,13.35,13.36,61400.0],["2025-12-24",13.38,13.58,12.93,13.56,45000.0],["2025-12-26",13.55,13.9,13.445,13.82,113200.0],["2025-12-29",13.86,14.0,13.52,13.6,91800.0],["2025-12-30",13.6,13.872,13.294,13.41,192600.0],["2025-12-31",13.44,13.74,13.23,13.44,90700.0],["2026-01-02",13.5,13.585,13.03,13.15,87000.0],["2026-01-05",13.08,13.12,12.58,12.71,315300.0],["2026-01-06",12.7,12.98,12.5,12.98,149900.0],["2026-01-07",13.0,13.18,12.86,13.08,121200.0],["2026-01-08",13.02,13.23,13.01,13.22,134600.0],["2026-01-09",13.25,13.28,12.96,13.06,65500.0],["2026-01-12",13.07,13.07,12.63,12.96,106500.0],["2026-01-13",12.96,12.96,12.65,12.69,59800.0],["2026-01-14",12.67,12.85,12.5,12.66,84000.0],["2026-01-15",12.66,12.93,12.66,12.77,46000.0],["2026-01-16",12.76,12.8,12.58,12.67,63300.0],["2026-01-20",12.67,12.71,12.38,12.65,129900.0],["2026-01-21",12.7,12.92,12.53,12.76,88000.0],["2026-01-22",12.83,13.03,12.785,12.81,68400.0],["2026-01-23",12.81,12.973,12.495,12.58,84100.0],["2026-01-26",12.65,13.05,12.3,12.5,140400.0],["2026-01-27",12.47,12.796,12.05,12.14,161200.0],["2026-01-28",12.15,12.57,12.05,12.49,527000.0],["2026-01-29",12.56,12.67,12.35,12.58,72400.0],["2026-01-30",12.63,12.83,12.415,12.61,100700.0],["2026-02-02",12.7,12.91,12.56,12.68,71200.0],["2026-02-03",12.58,12.65,12.2,12.38,136200.0],["2026-02-04",12.93,12.93,12.31,12.48,110900.0],["2026-02-05",12.45,12.81,12.38,12.63,78300.0],["2026-02-06",12.7,12.89,12.58,12.6,62300.0],["2026-02-09",12.52,12.68,11.83,12.0,101300.0],["2026-02-10",11.98,12.125,11.901,12.01,74500.0],["2026-02-11",12.05,12.075,11.7,11.85,99600.0],["2026-02-12",11.95,12.275,11.656,12.02,70700.0],["2026-02-13",12.12,12.12,11.82,12.06,110800.0],["2026-02-17",12.03,12.2,11.894,12.14,77500.0],["2026-02-18",12.18,12.2,11.92,11.94,44400.0],["2026-02-19",11.86,11.97,11.59,11.73,74900.0],["2026-02-20",11.59,11.815,11.46,11.76,81800.0],["2026-02-23",11.7,11.73,11.505,11.58,73100.0],["2026-02-24",11.63,11.63,11.345,11.39,45500.0],["2026-02-25",11.44,11.8,11.41,11.62,110800.0],["2026-02-26",11.32,12.3,11.32,12.09,268400.0],["2026-02-27",11.9,11.9,11.45,11.74,208700.0],["2026-03-02",11.5,11.59,10.85,10.98,317500.0],["2026-03-03",10.78,10.92,10.4,10.59,170000.0],["2026-03-04",10.72,10.87,10.23,10.82,197200.0],["2026-03-05",11.21,11.21,10.65,10.67,132900.0],["2026-03-06",10.56,10.61,10.19,10.24,211300.0],["2026-03-09",10.1,10.111,9.635,9.96,206600.0],["2026-03-10",9.87,10.08,9.555,9.69,321100.0],["2026-03-11",9.65,9.964,9.525,9.67,239400.0],["2026-03-12",9.52,9.9,9.36,9.79,303700.0],["2026-03-13",9.91,10.41,9.91,10.23,173100.0],["2026-03-16",10.32,10.63,10.05,10.35,208600.0],["2026-03-17",10.41,10.825,10.38,10.49,122000.0],["2026-03-18",10.39,10.73,10.35,10.35,248400.0],["2026-03-19",10.3,10.61,10.22,10.24,311100.0],["2026-03-20",10.34,10.6,10.14,10.49,316100.0],["2026-03-23",10.54,10.83,10.39,10.56,249900.0],["2026-03-24",10.49,10.75,10.49,10.56,166300.0],["2026-03-25",10.54,10.66,10.48,10.66,97400.0],["2026-03-26",10.53,10.816,10.5,10.64,68200.0],["2026-03-27",10.73,10.77,10.39,10.39,93400.0],["2026-03-30",10.46,10.71,10.365,10.48,90900.0],["2026-03-31",10.54,10.595,10.325,10.53,197100.0],["2026-04-01",10.54,10.905,10.47,10.66,133800.0],["2026-04-02",10.56,11.12,10.3,10.97,202100.0],["2026-04-06",11.02,11.295,10.955,11.06,212100.0],["2026-04-07",11.04,11.205,10.917,11.08,194100.0],["2026-04-08",11.19,11.42,11.105,11.36,522400.0],["2026-04-09",11.22,11.25,10.99,11.11,179400.0],["2026-04-10",11.06,11.16,10.96,11.12,213600.0],["2026-04-13",11.07,11.23,10.87,10.87,213400.0],["2026-04-14",10.84,11.41,10.68,10.92,137000.0],["2026-04-15",10.85,11.11,10.8,11.02,78000.0],["2026-04-16",10.92,11.03,10.52,10.53,85700.0],["2026-04-17",10.6,10.99,10.6,10.83,185100.0],["2026-04-20",10.79,10.92,10.71,10.86,112200.0],["2026-04-21",10.83,10.95,10.705,10.78,70100.0],["2026-04-22",10.8,10.84,10.425,10.51,101800.0],["2026-04-23",10.51,10.67,10.39,10.61,69700.0],["2026-04-24",10.61,10.72,10.58,10.7,84000.0],["2026-04-27",10.62,10.86,10.62,10.72,95800.0],["2026-04-28",10.83,11.0,10.59,10.67,169600.0],["2026-04-29",10.62,10.63,10.03,10.08,98000.0],["2026-04-30",10.18,10.25,10.05,10.16,92000.0],["2026-05-01",10.21,10.42,10.14,10.34,113800.0],["2026-05-04",10.37,10.475,10.06,10.07,115200.0],["2026-05-05",10.16,10.4,10.05,10.29,154100.0],["2026-05-06",10.21,10.55,9.95,10.07,131800.0],["2026-05-07",9.92,10.74,9.69,10.3,231200.0],["2026-05-08",10.23,10.295,9.71,10.06,191600.0],["2026-05-11",10.01,10.25,9.71,10.05,225700.0],["2026-05-12",10.08,10.08,9.849,9.99,217900.0],["2026-05-13",10.02,10.29,9.88,10.28,161900.0],["2026-05-14",10.18,10.39,10.07,10.34,279500.0],["2026-05-15",10.37,10.58,10.325,10.44,224600.0],["2026-05-18",10.4,11.0,10.39,10.99,212100.0],["2026-05-19",11.01,11.11,10.883,11.05,212100.0],["2026-05-20",11.17,11.24,11.0,11.05,200200.0],["2026-05-21",11.01,11.025,10.755,10.95,113100.0],["2026-05-22",10.82,10.87,10.55,10.7,160500.0],["2026-05-26",10.65,10.86,10.33,10.35,142400.0],["2026-05-27",10.4,10.5,10.041,10.15,167000.0],["2026-05-28",10.12,10.3,10.051,10.17,164300.0],["2026-05-29",10.27,10.54,10.01,10.22,209400.0],["2026-06-01",10.32,10.5,10.09,10.29,184900.0],["2026-06-02",10.24,10.39,10.07,10.39,120200.0],["2026-06-03",10.27,10.27,9.98,10.09,194600.0],["2026-06-04",10.11,10.36,10.05,10.16,267900.0],["2026-06-05",10.19,10.48,10.13,10.45,118600.0],["2026-06-08",10.35,10.57,10.23,10.23,138300.0],["2026-06-09",10.29,10.655,10.29,10.62,218700.0],["2026-06-10",10.63,11.11,10.5,10.82,152500.0],["2026-06-11",10.91,11.11,10.83,10.89,204100.0],["2026-06-12",11.01,11.07,10.61,10.84,154200.0],["2026-06-15",10.88,11.2,10.61,10.69,120400.0],["2026-06-16",10.77,11.19,10.64,11.09,211300.0],["2026-06-17",11.04,11.19,10.81,10.83,127200.0],["2026-06-18",10.88,11.0,10.71,10.87,219000.0],["2026-06-22",10.89,11.19,10.83,10.84,117800.0],["2026-06-23",10.98,11.26,10.81,11.23,164100.0],["2026-06-24",11.23,11.51,11.22,11.48,280100.0],["2026-06-25",11.43,11.62,11.11,11.11,105500.0],["2026-06-26",11.18,11.78,11.18,11.76,197000.0],["2026-06-29",11.8,11.815,11.66,11.76,104800.0],["2026-06-30",11.73,12.03,11.7,11.92,91300.0],["2026-07-01",11.95,12.23,11.88,12.06,226500.0],["2026-07-02",12.22,12.41,11.53,12.39,130500.0],["2026-07-06",12.37,12.41,12.04,12.25,143100.0],["2026-07-07",12.41,12.5,12.08,12.15,135300.0],["2026-07-08",12.15,12.31,11.97,12.11,369800.0],["2026-07-09",12.22,12.28,12.01,12.28,189300.0],["2026-07-10",12.38,12.38,12.14,12.23,75500.0],["2026-07-13",12.33,12.575,12.18,12.47,134600.0],["2026-07-14",12.36,12.475,12.224,12.25,100300.0],["2026-07-15",12.19,12.19,11.57,11.71,149900.0],["2026-07-16",11.76,12.035,11.67,11.95,104900.0],["2026-07-17",11.94,12.1,11.81,12.02,117500.0],["2026-07-20",11.92,12.02,11.85,11.9,151700.0],["2026-07-21",11.9,11.9,11.51,11.72,82900.0],["2026-07-22",11.64,11.64,11.25,11.46,84300.0],["2026-07-23",11.39,11.59,11.25,11.55,106100.0],["2026-07-24",11.62,11.87,11.545,11.68,76500.0],["2026-07-27",11.75,11.97,11.75,11.82,90000.0],["2026-07-28",11.87,12.2,11.84,12.16,101500.0],["2026-07-29",12.16,12.16,11.79,11.84,101000.0],["2026-07-30",11.81,11.81,11.33,11.52,85500.0],["2026-07-31",11.56,11.61,11.34,11.53,80600.0],["2026-08-03",11.59,11.715,11.4,11.55,75900.0],["2026-08-04",11.54,11.79,11.4,11.72,155200.0],["2026-08-05",12.66,13.97,12.65,13.52,484600.0],["2026-08-06",13.62,13.86,13.07,13.49,202510.0],["2026-08-07",13.49,13.94,13.39,13.61,241237.377132],["2026-09-08",13.49,13.84,13.28,13.37,169055.905433],["2026-09-09",13.43,13.43,13.11,13.26,160887.7322],["2026-09-10",12.12,13.49,12.01,13.49,7475486.272842],["2026-09-11",13.73,13.73,13.03,13.55,572301.560728],["2026-09-14",13.57,13.95,13.56,13.93,566982.075186],["2026-09-15",13.85,14.09,13.84,14.02,340057.03092]]}