{"t":"HSHP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-03-31",5.2401,5.3007,5.0235,5.0235,307900.0],["2023-04-03",5.0235,5.6298,5.0235,5.2834,84900.0],["2023-04-04",5.1967,5.1967,5.0928,5.1534,19700.0],["2023-04-05",5.1967,5.1967,5.1275,5.1275,9000.0],["2023-04-06",5.1578,5.1872,5.0495,5.0668,22000.0],["2023-04-10",5.1275,5.2617,5.0322,5.0582,52600.0],["2023-04-11",5.0495,5.0668,4.9369,5.0348,99900.0],["2023-04-12",5.0322,5.0322,4.9802,5.0235,85500.0],["2023-04-13",5.0235,5.0668,4.9975,5.0235,90700.0],["2023-04-14",5.0235,5.0668,5.0235,5.0582,10700.0],["2023-04-17",5.1621,5.1621,5.0582,5.0841,14700.0],["2023-04-18",5.1015,5.1188,5.0235,5.1188,17800.0],["2023-04-19",5.0322,5.0668,5.0235,5.0668,23100.0],["2023-04-20",5.0235,5.0841,4.9975,5.0841,54100.0],["2023-04-21",5.0235,5.0235,4.9369,5.0235,81300.0],["2023-04-24",5.0235,5.1361,4.9629,5.0235,65900.0],["2023-04-25",5.0235,5.0235,4.8849,5.0149,67100.0],["2023-04-26",5.0235,5.0235,4.9196,4.9975,31300.0],["2023-04-27",5.0235,5.0235,4.8763,4.9802,42100.0],["2023-04-28",5.0235,5.0235,4.9369,5.0149,61300.0],["2023-05-01",5.0149,5.0149,4.9369,5.0062,9100.0],["2023-05-02",4.9889,4.9889,4.7983,4.833,27700.0],["2023-05-03",4.8243,5.0322,4.8243,5.0322,17400.0],["2023-05-04",4.9196,4.9196,4.6078,4.7204,33100.0],["2023-05-05",4.7983,5.0322,4.7983,5.0322,24100.0],["2023-05-08",5.0322,5.0322,4.7117,4.9109,18100.0],["2023-05-09",5.0235,5.0235,4.807,4.9542,14400.0],["2023-05-10",4.9196,4.9629,4.8156,4.8936,78600.0],["2023-05-11",4.9369,4.9716,4.7637,4.7637,42900.0],["2023-05-12",4.8243,4.8243,4.8243,4.8243,1500.0],["2023-05-15",4.729,4.7637,4.5905,4.6944,130600.0],["2023-05-16",4.7117,4.7212,4.6944,4.6944,5200.0],["2023-05-17",4.755,5.0322,4.7464,4.8503,28300.0],["2023-05-18",4.8503,4.8503,4.6814,4.7464,12000.0],["2023-05-19",4.6944,4.6944,4.5038,4.6078,27000.0],["2023-05-22",4.6684,4.716,4.5558,4.6771,14600.0],["2023-05-23",4.7204,5.0322,4.6511,4.8416,80300.0],["2023-05-24",4.4605,4.6338,4.3653,4.4605,31500.0],["2023-05-25",4.4519,4.8849,4.4086,4.6771,77100.0],["2023-05-26",4.6164,4.7637,4.5905,4.7117,8900.0],["2023-05-30",4.6164,4.6511,4.4302,4.5818,30100.0],["2023-05-31",4.3306,4.3826,4.2007,4.3826,72300.0],["2023-06-01",4.3306,4.6468,4.2483,4.4519,30000.0],["2023-06-02",4.4432,4.8503,4.4172,4.6511,47300.0],["2023-06-05",4.6684,4.8416,4.5038,4.6944,85000.0],["2023-06-06",4.5558,5.0235,4.5038,5.0235,106500.0],["2023-06-07",4.807,5.0322,4.7723,5.0322,109200.0],["2023-06-08",4.9369,5.0668,4.5905,5.0235,234500.0],["2023-06-09",4.8416,4.9369,4.7637,4.833,89100.0],["2023-06-12",4.7204,5.0495,4.7031,4.9023,69100.0],["2023-06-13",4.807,5.0668,4.729,4.9716,72300.0],["2023-06-14",4.7723,4.9889,4.7723,4.9196,81700.0],["2023-06-15",4.9542,5.3873,4.9369,5.1967,146800.0],["2023-06-16",5.0495,5.24,5.0235,5.1448,106800.0],["2023-06-20",4.9282,5.1275,4.8243,5.0149,119700.0],["2023-06-21",4.7983,4.9975,4.7983,4.9369,259300.0],["2023-06-22",4.9282,5.3007,4.859,5.266,315000.0],["2023-06-23",5.0235,5.7251,4.9542,5.4912,3095400.0],["2023-06-26",5.0841,5.1967,4.807,4.9023,270500.0],["2023-06-27",4.8416,4.9369,4.729,4.7377,166500.0],["2023-06-28",4.5905,4.781,4.5038,4.7377,179300.0],["2023-06-29",4.5472,4.6866,4.5212,4.6164,194300.0],["2023-06-30",4.6511,4.8304,4.6511,4.8156,72600.0],["2023-07-03",4.8156,4.8849,4.7637,4.8416,61800.0],["2023-07-05",4.6078,4.859,4.6078,4.6944,143100.0],["2023-07-06",4.6511,4.6684,4.4519,4.4692,126300.0],["2023-07-07",4.5558,4.6597,4.5125,4.6597,25600.0],["2023-07-10",4.6251,4.7117,4.6251,4.6684,14300.0],["2023-07-11",4.7637,5.0452,4.729,5.0149,96400.0],["2023-07-12",5.0235,5.0235,4.9456,4.9629,44500.0],["2023-07-13",5.0322,5.0322,4.8936,4.9975,16300.0],["2023-07-14",4.9369,4.9369,4.7377,4.755,23700.0],["2023-07-17",4.7723,4.8936,4.6251,4.8503,55800.0],["2023-07-18",4.8243,4.9716,4.7983,4.9109,32600.0],["2023-07-19",4.9282,4.9282,4.729,4.833,23300.0],["2023-07-20",4.9456,5.2227,4.8676,5.0755,55400.0],["2023-07-21",5.0582,5.1015,4.9759,5.0841,35700.0],["2023-07-24",4.9802,4.9932,4.8806,4.9456,24700.0],["2023-07-25",4.8763,5.1491,4.8763,5.1101,31300.0],["2023-07-26",5.0928,5.0928,4.9889,5.0408,25900.0],["2023-07-27",5.1275,5.1275,5.0062,5.0755,32800.0],["2023-07-28",5.0062,5.1967,4.9975,5.1967,111100.0],["2023-07-31",5.2487,5.3267,5.1794,5.2227,256700.0],["2023-08-01",5.1794,5.1794,5.0582,5.0755,37000.0],["2023-08-02",5.0235,5.1881,5.0149,5.1275,22800.0],["2023-08-03",5.2141,5.266,5.1967,5.24,21600.0],["2023-08-04",5.2834,5.396,5.1967,5.2227,33800.0],["2023-08-07",5.3353,5.3353,5.2141,5.2834,18600.0],["2023-08-08",5.1967,5.1967,5.0582,5.1188,66000.0],["2023-08-09",5.24,5.24,5.0322,5.0928,222500.0],["2023-08-10",5.0235,5.0928,4.7637,4.8763,134900.0],["2023-08-11",4.9109,4.9282,4.7758,4.9282,31100.0],["2023-08-14",4.859,4.9889,4.8503,4.9889,24000.0],["2023-08-15",4.9456,4.9456,4.807,4.8416,36600.0],["2023-08-16",4.8416,4.8936,4.7723,4.859,21400.0],["2023-08-17",4.8156,4.9369,4.7637,4.9023,49700.0],["2023-08-18",4.7637,4.8676,4.7464,4.7983,108500.0],["2023-08-21",4.729,4.729,4.3739,4.4692,164200.0],["2023-08-22",4.4692,4.5645,4.3566,4.3739,79600.0],["2023-08-23",4.3566,4.5645,4.3566,4.4086,66000.0],["2023-08-24",4.3826,4.3912,4.1487,4.1747,151600.0],["2023-08-25",4.2527,4.2986,4.1401,4.2094,111600.0],["2023-08-28",4.2527,4.4952,4.2527,4.296,90000.0],["2023-08-29",4.322,4.5038,4.322,4.4865,42800.0],["2023-08-30",4.4432,4.4432,4.1228,4.2267,146100.0],["2023-08-31",4.3393,4.5038,4.2267,4.296,81000.0],["2023-09-01",4.3653,4.3653,4.2094,4.322,54400.0],["2023-09-05",4.3306,4.6771,4.2353,4.4519,262600.0],["2023-09-06",4.3826,4.4172,4.2094,4.2267,110500.0],["2023-09-07",4.218,4.218,4.0361,4.0535,113300.0],["2023-09-08",4.1227,4.3046,4.0838,4.244,83600.0],["2023-09-11",4.2353,4.4952,4.218,4.4519,99900.0],["2023-09-12",4.3739,4.5385,4.3653,4.4605,93600.0],["2023-09-13",4.2787,4.4172,4.2613,4.322,282700.0],["2023-09-14",4.244,4.3393,4.218,4.2787,148000.0],["2023-09-15",4.3306,4.3306,4.1747,4.244,1575200.0],["2023-09-18",4.1574,4.218,4.0621,4.0968,89400.0],["2023-09-19",4.1141,4.296,4.1141,4.1401,369300.0],["2023-09-20",4.2094,4.218,4.0881,4.0968,66900.0],["2023-09-21",4.1054,4.192,4.0275,4.1574,71700.0],["2023-09-22",4.1834,4.322,4.1747,4.1747,80500.0],["2023-09-25",4.1401,4.2094,4.0535,4.1314,88600.0],["2023-09-26",4.1487,4.244,4.1401,4.1747,55500.0],["2023-09-27",4.2094,4.3133,4.2094,4.244,62900.0],["2023-09-28",4.0968,4.205,4.0448,4.1747,55000.0],["2023-09-29",4.2094,4.2224,4.1141,4.1834,24400.0],["2023-10-02",4.1834,4.3133,4.1834,4.27,75900.0],["2023-10-03",4.218,4.3739,4.1834,4.244,178400.0],["2023-10-04",4.1574,4.1661,4.0361,4.0621,116400.0],["2023-10-05",4.0535,4.2613,4.0535,4.244,56800.0],["2023-10-06",4.244,4.3263,4.192,4.218,132900.0],["2023-10-09",4.322,4.322,4.1661,4.2007,35200.0],["2023-10-10",4.2267,4.3306,4.1704,4.2094,68000.0],["2023-10-11",4.192,4.2787,4.1141,4.27,102700.0],["2023-10-12",4.2873,4.3306,4.2094,4.2527,62800.0],["2023-10-13",4.244,4.3133,4.2007,4.27,30800.0],["2023-10-16",4.2787,4.2787,4.1227,4.2007,70800.0],["2023-10-17",4.1955,4.3479,4.192,4.3393,57000.0],["2023-10-18",4.3912,4.4432,4.3653,4.4259,112300.0],["2023-10-19",4.3566,4.4865,4.3306,4.4692,58300.0],["2023-10-20",4.4086,4.4086,4.2873,4.3306,41700.0],["2023-10-23",4.2353,4.2613,4.1574,4.218,62900.0],["2023-10-24",4.2449,4.3133,4.2094,4.27,62900.0],["2023-10-25",4.1401,4.1877,4.1141,4.1401,129100.0],["2023-10-26",4.0535,4.0777,3.9842,4.0535,158800.0],["2023-10-27",4.0015,4.0621,3.9582,4.0448,96100.0],["2023-10-30",4.0102,4.0102,3.8976,3.9235,47600.0],["2023-10-31",3.8976,3.9469,3.8456,3.9322,105800.0],["2023-11-01",3.8802,3.9582,3.8283,3.9495,65500.0],["2023-11-02",3.9582,4.0448,3.8802,4.0361,105700.0],["2023-11-03",3.9842,4.192,3.9582,4.0794,48500.0],["2023-11-06",4.0535,4.0794,3.9539,4.0275,55200.0],["2023-11-07",3.8716,3.9149,3.7243,3.8109,912300.0],["2023-11-08",3.8543,3.8543,3.785,3.8109,102100.0],["2023-11-09",3.9322,4.024,3.9062,3.9842,168500.0],["2023-11-10",3.9842,4.0708,3.9235,4.0535,116300.0],["2023-11-13",3.9755,4.0794,3.9582,4.0708,174500.0],["2023-11-14",4.1314,4.2873,4.0275,4.2873,61900.0],["2023-11-15",4.192,4.322,4.1834,4.296,65600.0],["2023-11-16",4.3046,4.4519,4.2916,4.3999,152000.0],["2023-11-17",4.3739,4.4779,4.3133,4.4605,90800.0],["2023-11-20",4.4605,4.4865,4.3999,4.4346,98800.0],["2023-11-21",4.5818,4.6078,4.4086,4.5558,127900.0],["2023-11-22",4.5645,4.6684,4.5385,4.6338,34400.0],["2023-11-24",4.9109,5.0738,4.8936,4.9889,125200.0],["2023-11-27",5.0062,5.0149,4.9196,5.0062,116600.0],["2023-11-28",4.9196,5.0149,4.8849,4.9282,144600.0],["2023-11-29",5.0235,5.0668,4.9889,5.0408,158400.0],["2023-11-30",5.0668,5.2574,5.0582,5.1967,289000.0],["2023-12-01",5.2141,5.4219,5.2141,5.2747,143900.0],["2023-12-04",5.3613,5.4306,5.266,5.344,326200.0],["2023-12-05",4.9456,5.3353,4.9456,5.2747,244200.0],["2023-12-06",5.0322,5.2574,5.0235,5.0755,205500.0],["2023-12-07",4.9975,5.1708,4.9109,5.1361,126900.0],["2023-12-08",5.1015,5.3093,5.0668,5.2574,162300.0],["2023-12-11",5.1101,5.292,5.0149,5.2227,192800.0],["2023-12-12",5.1534,5.1794,5.0322,5.0582,171400.0],["2023-12-13",5.0582,5.1448,4.8763,5.0408,138900.0],["2023-12-14",5.2487,5.4306,5.2487,5.3267,161300.0],["2023-12-15",5.3267,5.7511,5.3267,5.6211,1782000.0],["2023-12-18",5.6558,5.7164,5.4999,5.5952,143700.0],["2023-12-19",5.5432,5.8377,5.5345,5.7684,116100.0],["2023-12-20",5.6298,5.7597,5.4739,5.4912,146900.0],["2023-12-21",5.5865,5.6125,5.4652,5.5865,63400.0],["2023-12-22",5.6731,6.0542,5.6731,6.0455,88900.0],["2023-12-26",6.1581,6.1581,5.7987,5.8463,102900.0],["2023-12-27",5.7857,5.8117,5.5778,5.8117,183500.0],["2023-12-28",5.777,5.9156,5.777,5.881,59800.0],["2023-12-29",5.8463,6.0022,5.7944,5.855,66700.0],["2024-01-02",5.8637,5.881,5.5778,5.6731,69000.0],["2024-01-03",5.777,5.8818,5.7511,5.777,103400.0],["2024-01-04",6.0542,6.2448,5.9589,6.0802,135000.0],["2024-01-05",6.0022,6.4873,5.9676,6.4353,175100.0],["2024-01-08",6.0455,6.1322,5.8463,5.8983,219300.0],["2024-01-09",5.8983,5.907,5.5259,5.5865,132700.0],["2024-01-10",5.6818,5.8204,5.6645,5.7511,77100.0],["2024-01-11",5.7424,5.7424,5.5519,5.5952,62600.0],["2024-01-12",5.829,5.8723,5.6211,5.6558,59100.0],["2024-01-16",5.7164,5.777,5.5778,5.6558,72300.0],["2024-01-17",5.5778,5.6904,5.5432,5.6558,42100.0],["2024-01-18",5.7511,5.9503,5.7511,5.8983,59100.0],["2024-01-19",5.9329,5.9676,5.8463,5.9589,90400.0],["2024-01-22",6.0455,6.0923,5.9849,6.0369,29700.0],["2024-01-23",5.8983,6.0196,5.8377,5.9849,66500.0],["2024-01-24",6.0975,6.2274,6.0022,6.2274,105300.0],["2024-01-25",6.0802,6.2967,5.9589,6.2707,89600.0],["2024-01-26",6.1495,6.1841,5.9676,6.0455,106900.0],["2024-01-29",6.0715,6.0715,5.7944,5.8723,59200.0],["2024-01-30",5.881,5.881,5.7597,5.7684,35700.0],["2024-01-31",5.9243,5.9243,5.6298,5.6385,98000.0],["2024-02-01",5.7511,5.7684,5.5778,5.6385,78200.0],["2024-02-02",5.5778,5.6644,5.525,5.5519,47100.0],["2024-02-05",5.6125,5.7944,5.5865,5.6991,49300.0],["2024-02-06",5.881,6.1581,5.881,6.0369,139300.0],["2024-02-07",5.9243,6.3574,5.8637,6.2794,112800.0],["2024-02-08",6.0455,6.2881,6.004,6.1062,105600.0],["2024-02-09",6.2101,6.3314,6.1235,6.2621,60900.0],["2024-02-12",6.2621,6.444,6.2188,6.3573,71900.0],["2024-02-13",6.3487,6.3487,6.0022,6.0455,68700.0],["2024-02-14",6.2967,6.3184,6.1148,6.2534,60700.0],["2024-02-15",6.2448,6.4613,6.0455,6.4526,121300.0],["2024-02-16",6.5219,6.6432,6.314,6.6172,120800.0],["2024-02-20",6.5219,6.6605,6.3573,6.5999,67300.0],["2024-02-21",6.5305,6.8947,6.4698,6.756,72600.0],["2024-02-22",6.73,6.9815,6.73,6.8774,101400.0],["2024-02-23",6.9901,7.3717,6.9554,7.2677,124500.0],["2024-02-26",6.9988,7.0248,6.6346,6.6692,110200.0],["2024-02-27",6.7993,7.1115,6.782,7.0595,78000.0],["2024-02-28",6.9728,7.2026,6.9251,6.9728,169600.0],["2024-02-29",6.8687,6.9468,6.6779,6.8427,159600.0],["2024-03-01",6.9381,7.1723,6.9381,6.9728,114900.0],["2024-03-04",6.9381,6.9598,6.7898,6.86,53300.0],["2024-03-05",6.8861,7.0075,6.808,6.9121,63000.0],["2024-03-06",6.73,6.9554,6.7213,6.8514,81500.0],["2024-03-07",6.8861,7.259,6.8861,7.2069,96800.0],["2024-03-08",7.233,7.4108,7.1246,7.2677,62200.0],["2024-03-11",6.9901,7.0014,6.8514,6.9294,53600.0],["2024-03-12",6.9034,7.1107,6.8514,7.0855,64200.0],["2024-03-13",7.0075,7.0075,6.8427,6.8861,83600.0],["2024-03-14",6.9468,6.9468,6.6259,6.8687,89500.0],["2024-03-15",6.6779,7.1809,6.6779,7.1462,526500.0],["2024-03-18",6.9809,7.1898,6.8764,7.1549,209300.0],["2024-03-19",6.9547,7.1462,6.9286,6.9983,208900.0],["2024-03-20",6.8503,6.9373,6.7023,6.8764,100800.0],["2024-03-21",6.8764,7.0853,6.8677,6.9634,162100.0],["2024-03-22",6.8851,6.8851,6.7545,6.7894,47900.0],["2024-03-25",6.711,6.7458,6.6153,6.624,51900.0],["2024-03-26",6.5543,6.5543,6.4586,6.4673,92100.0],["2024-03-27",6.6414,6.6414,6.4499,6.5892,50100.0],["2024-03-28",6.6501,6.8329,6.6283,6.711,62600.0],["2024-04-01",6.7894,6.9286,6.5935,6.6588,122800.0],["2024-04-02",6.476,6.6396,6.4412,6.476,93000.0],["2024-04-03",6.6501,6.8764,6.6501,6.8155,94800.0],["2024-04-04",6.7894,6.8633,6.6327,6.6501,62000.0],["2024-04-05",6.7807,6.9025,6.7807,6.8155,58600.0],["2024-04-08",6.8677,6.9547,6.7458,6.8503,106100.0],["2024-04-09",6.6936,6.772,6.6327,6.6675,49200.0],["2024-04-10",6.5369,6.624,6.4934,6.5979,112900.0],["2024-04-11",6.7981,6.8155,6.5613,6.7981,114300.0],["2024-04-12",6.711,6.8068,6.711,6.7458,40900.0],["2024-04-15",6.7371,6.8938,6.7023,6.711,153900.0],["2024-04-16",6.7023,6.8938,6.637,6.7807,117000.0],["2024-04-17",6.8677,6.8764,6.7197,6.7981,55600.0],["2024-04-18",6.7369,6.8942,6.6495,6.7282,103500.0],["2024-04-19",6.7631,7.0777,6.7631,7.0427,148300.0],["2024-04-22",6.7544,6.7806,6.6583,6.7282,116300.0],["2024-04-23",6.6932,6.7369,6.6058,6.6408,111100.0],["2024-04-24",6.632,6.7631,6.6233,6.6932,159000.0],["2024-04-25",6.6495,6.7631,6.6408,6.7544,55400.0],["2024-04-26",6.999,7.2786,6.9903,7.2437,288700.0],["2024-04-29",7.0689,7.1651,6.9903,7.1388,91300.0],["2024-04-30",7.1388,7.2786,7.1126,7.1388,146600.0],["2024-05-01",7.2262,7.2262,6.9728,7.1388,50900.0],["2024-05-02",7.2961,7.4316,7.2262,7.401,103200.0],["2024-05-03",7.4185,7.4185,7.3223,7.3748,33400.0],["2024-05-06",7.2,7.2874,7.1651,7.2087,65100.0],["2024-05-07",7.3398,7.567,7.3049,7.4796,126500.0],["2024-05-08",7.366,7.4272,7.2297,7.3486,126200.0],["2024-05-09",7.4097,7.602,7.3486,7.5058,131900.0],["2024-05-10",7.5757,7.6019,7.4272,7.4621,42600.0],["2024-05-13",7.6194,7.6631,7.567,7.6369,74200.0],["2024-05-14",7.6456,7.6719,7.4621,7.6107,51900.0],["2024-05-15",7.6107,7.6456,7.4359,7.602,78300.0],["2024-05-16",7.6456,7.989,7.6456,7.8816,86200.0],["2024-05-17",7.9165,8.0913,7.8641,8.0476,56100.0],["2024-05-20",8.0825,8.2049,8.0563,8.0651,42100.0],["2024-05-21",7.899,8.0257,7.8553,7.9515,52000.0],["2024-05-22",7.6969,7.7189,7.5302,7.6618,56500.0],["2024-05-23",7.6443,7.6706,7.3898,7.46,69700.0],["2024-05-24",7.6092,7.7233,7.5829,7.5829,50900.0],["2024-05-28",7.9251,8.0656,7.8725,8.0305,127600.0],["2024-05-29",8.1972,8.2411,8.0217,8.0919,111300.0],["2024-05-30",8.3201,8.3771,8.1972,8.2937,172600.0],["2024-05-31",8.4693,8.4693,8.2762,8.364,73800.0],["2024-06-03",8.557,8.5658,8.4166,8.4517,62800.0],["2024-06-04",8.2235,8.285,7.9699,8.1094,75100.0],["2024-06-05",8.1533,8.4254,8.1358,8.4166,77300.0],["2024-06-06",8.2148,8.2148,7.9953,8.1182,65400.0],["2024-06-07",7.7496,8.0217,7.7329,7.9339,111700.0],["2024-06-10",7.7496,8.0392,7.7233,7.9866,100000.0],["2024-06-11",7.5741,7.8198,7.5302,7.7672,98400.0],["2024-06-12",7.9339,8.0041,7.8813,7.9251,70000.0],["2024-06-13",8.0568,8.1094,7.6838,7.7759,51500.0],["2024-06-14",7.5908,7.6437,7.4938,7.582,102400.0],["2024-06-17",7.4586,7.485,7.3351,7.4586,56300.0],["2024-06-18",7.4409,7.5291,7.3968,7.3968,80900.0],["2024-06-20",7.5996,7.7054,7.5555,7.5996,49900.0],["2024-06-21",7.6525,7.7054,7.5379,7.5643,102900.0],["2024-06-24",7.5643,7.6437,7.5115,7.5643,28900.0],["2024-06-25",7.5203,7.5203,7.388,7.4762,50600.0],["2024-06-26",7.5467,8.0316,7.5467,7.9434,100500.0],["2024-06-27",7.9699,8.0228,7.7936,7.9523,56600.0],["2024-06-28",7.8817,8.1374,7.6375,8.0757,1155500.0],["2024-07-01",8.0669,8.0669,7.8465,8.0052,160600.0],["2024-07-02",7.8906,8.1727,7.8518,8.014,103000.0],["2024-07-03",7.9258,8.0492,7.8817,7.8817,94500.0],["2024-07-05",7.6525,7.6525,7.4233,7.5114,139100.0],["2024-07-08",7.388,7.485,7.3616,7.4321,61200.0],["2024-07-09",7.291,7.4674,7.2646,7.3528,69000.0],["2024-07-10",7.2822,7.4674,7.2602,7.4497,97100.0],["2024-07-11",7.2117,7.4321,7.1059,7.3704,119000.0],["2024-07-12",7.3351,7.4674,7.2734,7.3528,84600.0],["2024-07-15",7.1588,7.3968,7.1588,7.3351,119300.0],["2024-07-16",7.2999,7.5291,7.2999,7.4497,95600.0],["2024-07-17",7.4321,7.5908,7.4321,7.5114,87800.0],["2024-07-18",7.3784,7.4937,7.2232,7.2543,81400.0],["2024-07-19",7.139,7.272,7.1301,7.1567,70900.0],["2024-07-22",7.1212,7.5735,7.068,7.476,88000.0],["2024-07-23",7.4139,7.5114,7.3696,7.4582,82000.0],["2024-07-24",7.343,7.4848,7.2986,7.3075,70000.0],["2024-07-25",7.1922,7.3341,7.1212,7.2099,125700.0],["2024-07-26",7.139,7.2454,7.0592,7.1567,72300.0],["2024-07-29",7.139,7.2454,7.0592,7.0592,59700.0],["2024-07-30",7.0503,7.0946,6.9882,7.0503,54600.0],["2024-07-31",7.0769,7.2809,7.0414,7.2011,57500.0],["2024-08-01",7.1124,7.1567,6.8729,6.8995,88600.0],["2024-08-02",6.6512,6.7257,6.5537,6.5625,174900.0],["2024-08-05",6.3054,6.4561,6.2433,6.4473,152400.0],["2024-08-06",6.3763,6.5342,6.3763,6.4561,57400.0],["2024-08-07",6.7754,6.8109,6.6158,6.6424,78000.0],["2024-08-08",6.8286,6.8375,6.6512,6.7222,62600.0],["2024-08-09",6.802,6.8109,6.6246,6.6335,61700.0],["2024-08-12",6.9439,6.9527,6.7133,6.8552,152600.0],["2024-08-13",6.9173,7.006,6.7843,6.9882,50200.0],["2024-08-14",6.9705,7.0237,6.8729,6.9261,57400.0],["2024-08-15",6.7665,7.006,6.7399,6.8907,85100.0],["2024-08-16",6.8102,6.9041,6.6851,6.7566,53800.0],["2024-08-19",6.5153,6.6672,6.4617,6.4617,111000.0],["2024-08-20",6.4885,6.5743,6.4617,6.5064,70400.0],["2024-08-21",6.6136,6.6404,6.5242,6.6047,43700.0],["2024-08-22",6.6494,6.8102,6.6494,6.6672,104000.0],["2024-08-23",6.6225,6.7655,6.5689,6.7477,116500.0],["2024-08-26",6.7209,7.0024,6.703,6.846,156700.0],["2024-08-27",6.7566,6.8817,6.7119,6.8281,90100.0],["2024-08-28",6.6672,6.8192,6.6315,6.7298,88800.0],["2024-08-29",6.8281,6.9979,6.8102,6.9264,122100.0],["2024-08-30",6.6851,6.9085,6.6851,6.8728,85500.0],["2024-09-03",6.6672,6.6896,6.5153,6.5511,293600.0],["2024-09-04",6.56,6.6672,6.5064,6.5868,51800.0],["2024-09-05",6.56,6.56,6.3812,6.417,91300.0],["2024-09-06",6.5511,6.7209,6.5511,6.56,177300.0],["2024-09-09",6.4438,6.6225,6.4438,6.4706,86700.0],["2024-09-10",6.5242,6.5242,6.2651,6.3723,65600.0],["2024-09-11",6.3812,6.4259,6.3231,6.3723,33800.0],["2024-09-12",6.5242,6.7209,6.5242,6.6494,56600.0],["2024-09-13",6.8192,6.8505,6.7137,6.837,89600.0],["2024-09-16",7.0445,7.1798,6.9723,7.1618,81300.0],["2024-09-17",7.1167,7.3061,7.0445,7.2339,179800.0],["2024-09-18",7.1978,7.3647,7.1618,7.1888,151300.0],["2024-09-19",7.4053,7.6579,7.3782,7.6218,95700.0],["2024-09-20",7.4955,7.5226,7.3692,7.4053,220700.0],["2024-09-23",7.3241,7.5135,7.3241,7.4414,50500.0],["2024-09-24",7.6939,7.721,7.5045,7.6939,77600.0],["2024-09-25",7.5496,7.6939,7.4729,7.5857,134200.0],["2024-09-26",7.6579,7.7652,7.6064,7.739,83400.0],["2024-09-27",7.6308,7.739,7.5767,7.721,57900.0],["2024-09-30",7.7571,7.8833,7.712,7.8112,150400.0],["2024-10-01",7.6488,7.8653,7.6398,7.721,95100.0],["2024-10-02",7.703,7.8581,7.6939,7.8292,72700.0],["2024-10-03",7.748,7.8067,7.6759,7.7029,105800.0],["2024-10-04",7.7661,7.7751,7.6398,7.6939,34300.0],["2024-10-07",7.6939,7.7571,7.6308,7.6669,32600.0],["2024-10-08",7.5586,7.5586,7.4504,7.5406,106300.0],["2024-10-09",7.288,7.4504,7.2249,7.2971,108300.0],["2024-10-10",7.3692,7.3963,7.3061,7.3963,65200.0],["2024-10-11",7.3692,7.3692,7.0896,7.1618,70500.0],["2024-10-14",7.1437,7.2159,7.0896,7.1347,77000.0],["2024-10-15",6.7559,6.819,6.58,6.6386,210000.0],["2024-10-16",6.5845,6.6296,6.4312,6.6206,224100.0],["2024-10-17",6.6114,6.7486,6.5556,6.6846,91600.0],["2024-10-18",6.648,6.648,6.4834,6.4834,79200.0],["2024-10-21",6.4925,6.5108,6.3737,6.4102,105600.0],["2024-10-22",6.4011,6.456,6.3279,6.3462,129200.0],["2024-10-23",6.2274,6.2548,6.0765,6.0902,197100.0],["2024-10-24",6.0719,6.1268,6.0353,6.0719,87200.0],["2024-10-25",6.1633,6.2182,6.0445,6.0445,57100.0],["2024-10-28",5.9896,5.9896,5.8707,5.8799,73500.0],["2024-10-29",6.0902,6.1451,5.9896,6.1451,145800.0],["2024-10-30",6.1268,6.1268,6.0262,6.0262,61300.0],["2024-10-31",6.0536,6.0719,5.9567,5.9987,82000.0],["2024-11-01",6.0719,6.1085,5.9987,6.0628,71000.0],["2024-11-04",6.0902,6.2456,6.0856,6.2182,105600.0],["2024-11-05",6.3737,6.5931,6.3737,6.4925,172200.0],["2024-11-06",6.2548,6.4925,6.21,6.4194,222600.0],["2024-11-07",6.5657,6.6846,6.4468,6.4925,133400.0],["2024-11-08",6.6571,6.6709,6.4377,6.5108,85900.0],["2024-11-11",6.6206,6.6279,6.5108,6.6114,134500.0],["2024-11-12",6.7303,6.7303,6.584,6.6389,170400.0],["2024-11-13",6.5383,6.5931,6.4743,6.4743,135000.0],["2024-11-14",6.584,6.7486,6.584,6.6571,165900.0],["2024-11-15",6.8318,6.8318,6.6112,6.7031,129300.0],["2024-11-18",6.6755,6.7583,6.5836,6.6847,108800.0],["2024-11-19",6.5284,6.6434,6.51,6.5928,64800.0],["2024-11-20",6.6296,6.6452,6.4686,6.5744,54100.0],["2024-11-21",6.4089,6.4089,6.2507,6.3537,137100.0],["2024-11-22",6.3813,6.4273,6.3353,6.3629,40300.0],["2024-11-25",6.3353,6.3629,6.133,6.1882,84300.0],["2024-11-26",6.1146,6.1514,5.9859,5.9859,63900.0],["2024-11-27",5.8572,5.9491,5.8204,5.8572,67200.0],["2024-11-29",5.7652,5.8204,5.7009,5.7101,61600.0],["2024-12-02",5.1951,5.3009,5.0664,5.094,551600.0],["2024-12-03",5.3331,5.5078,5.2871,5.4158,354600.0],["2024-12-04",5.2963,5.2963,5.0112,5.094,186100.0],["2024-12-05",5.1216,5.163,5.0572,5.1308,204600.0],["2024-12-06",5.1308,5.1308,4.8825,4.9929,155100.0],["2024-12-09",5.0756,5.1216,5.0112,5.048,121200.0],["2024-12-10",5.0388,5.048,4.9561,4.9837,87500.0],["2024-12-11",4.8825,4.9009,4.6618,4.7906,341100.0],["2024-12-12",4.6618,4.717,4.6205,4.6894,169200.0],["2024-12-13",4.6249,4.7254,4.5881,4.6894,121800.0],["2024-12-16",4.5144,4.5789,4.4591,4.5328,228000.0],["2024-12-17",4.413,4.5236,4.413,4.4867,173200.0],["2024-12-18",4.4038,4.496,4.3025,4.3209,137200.0],["2024-12-19",4.3485,4.3578,4.2656,4.3117,115200.0],["2024-12-20",4.2011,4.366,4.1827,4.238,251200.0],["2024-12-23",4.3485,4.4315,4.3485,4.413,117700.0],["2024-12-24",4.413,4.4867,4.3301,4.4867,28700.0],["2024-12-26",4.5144,4.542,4.4222,4.4683,78800.0],["2024-12-27",4.542,4.5789,4.413,4.4683,121300.0],["2024-12-30",4.4591,4.4591,4.3872,4.4591,55300.0],["2024-12-31",4.4222,4.5052,4.378,4.4775,72500.0],["2025-01-02",4.7171,4.8424,4.6249,4.671,152300.0],["2025-01-03",4.6986,4.6986,4.5881,4.5973,75000.0],["2025-01-06",4.5881,4.5881,4.413,4.4407,134900.0],["2025-01-07",4.4315,4.5512,4.4315,4.5052,107600.0],["2025-01-08",4.5052,4.5881,4.4499,4.542,198300.0],["2025-01-10",4.7631,4.8092,4.7161,4.7539,155500.0],["2025-01-13",4.6341,4.671,4.5328,4.6157,132200.0],["2025-01-14",4.6986,4.8092,4.6249,4.7447,231300.0],["2025-01-15",4.7816,4.8276,4.6434,4.7816,174000.0],["2025-01-16",4.6434,4.7171,4.5973,4.6065,152000.0],["2025-01-17",4.5604,4.6894,4.5144,4.5697,129000.0],["2025-01-21",4.5512,4.5881,4.4812,4.5236,107500.0],["2025-01-22",4.496,4.5052,4.413,4.413,88200.0],["2025-01-23",4.413,4.5697,4.413,4.5236,84500.0],["2025-01-24",4.4222,4.4222,4.2564,4.3854,206900.0],["2025-01-27",4.1274,4.3025,4.1274,4.1551,407900.0],["2025-01-28",4.1643,4.2186,4.1459,4.1827,121400.0],["2025-01-29",4.1643,4.3117,4.1459,4.3025,69400.0],["2025-01-30",4.2748,4.3854,4.2748,4.367,50400.0],["2025-01-31",4.3762,4.4867,4.3255,4.4499,181700.0],["2025-02-03",4.2196,4.3301,4.1781,4.2656,191300.0],["2025-02-04",4.3393,4.5973,4.3393,4.4867,113600.0],["2025-02-05",4.4499,4.5052,4.3946,4.4499,76100.0],["2025-02-06",4.4407,4.4867,4.367,4.3946,58100.0],["2025-02-07",4.3762,4.3854,4.2933,4.3025,76000.0],["2025-02-10",4.3025,4.4315,4.2656,4.4222,179700.0],["2025-02-11",4.413,4.4775,4.3854,4.413,332500.0],["2025-02-12",4.3762,4.4683,4.3651,4.4499,205200.0],["2025-02-13",4.4867,4.5881,4.4683,4.5512,89300.0],["2025-02-14",4.5973,4.6572,4.5604,4.5973,87300.0],["2025-02-18",4.7263,4.8829,4.7263,4.8184,230500.0],["2025-02-19",4.8829,4.9474,4.7355,4.8553,279500.0],["2025-02-20",5.0259,5.238,5.0166,5.072,170400.0],["2025-02-21",5.1642,5.1642,4.906,4.9244,239400.0],["2025-02-24",4.7953,4.929,4.7123,4.7769,278700.0],["2025-02-25",4.9982,5.155,4.9244,4.9982,258100.0],["2025-02-26",5.1457,5.3025,5.1457,5.238,198700.0],["2025-02-27",4.9798,5.0259,4.8691,4.8968,198500.0],["2025-02-28",5.0535,5.1089,4.9429,5.0259,174200.0],["2025-03-03",5.1181,5.1457,4.9198,4.9244,309600.0],["2025-03-04",4.7308,4.8968,4.6478,4.8414,147800.0],["2025-03-05",5.2287,5.2287,4.989,5.0166,216600.0],["2025-03-06",5.0812,5.1734,5.0351,5.0904,189800.0],["2025-03-07",5.2656,5.3025,5.1872,5.2103,202500.0],["2025-03-10",5.0996,5.1181,4.9244,4.989,225100.0],["2025-03-11",4.9982,5.095,4.9521,5.0812,189400.0],["2025-03-12",5.4224,5.4823,5.3302,5.4593,300900.0],["2025-03-13",5.4224,5.4316,5.2564,5.2656,137800.0],["2025-03-14",5.2749,5.3394,5.2656,5.3025,106300.0],["2025-03-17",5.3302,5.4132,5.321,5.3394,97600.0],["2025-03-18",5.4179,5.4179,5.2425,5.261,100200.0],["2025-03-19",5.2794,5.3532,5.2148,5.3256,77100.0],["2025-03-20",5.5102,5.6024,5.4548,5.5563,232100.0],["2025-03-21",5.584,5.584,5.44,5.4825,323600.0],["2025-03-24",5.4086,5.464,5.3902,5.4363,191200.0],["2025-03-25",5.3717,5.4963,5.2656,5.4455,198700.0],["2025-03-26",5.3532,5.5009,5.3191,5.4548,145400.0],["2025-03-27",5.3348,5.4455,5.2609,5.4271,119200.0],["2025-03-28",5.344,5.4271,5.3163,5.3902,247000.0],["2025-03-31",5.2886,5.2886,5.0487,5.0579,168300.0],["2025-04-01",5.0579,5.0948,4.9841,5.0302,104600.0],["2025-04-02",5.0856,5.141,5.0302,5.1225,99300.0],["2025-04-03",4.9471,5.021,4.8641,4.9471,334600.0],["2025-04-04",4.338,4.6333,4.2041,4.4857,575100.0],["2025-04-07",4.3011,4.6573,4.3011,4.4764,276900.0],["2025-04-08",4.5318,4.5318,4.0242,4.098,160200.0],["2025-04-09",4.0795,4.4026,3.9596,4.2457,598400.0],["2025-04-10",4.2457,4.2872,4.0749,4.1165,268100.0],["2025-04-11",4.1534,4.338,4.1534,4.3011,199400.0],["2025-04-14",4.4314,4.5059,4.3569,4.4314,229200.0],["2025-04-15",4.4314,4.436,4.2545,4.2545,102200.0],["2025-04-16",4.2266,4.2545,4.1661,4.208,79300.0],["2025-04-17",4.208,4.2917,4.1893,4.2731,43800.0],["2025-04-21",4.208,4.2545,4.1893,4.1893,78600.0],["2025-04-22",4.2173,4.2638,4.1893,4.2266,71400.0],["2025-04-23",4.5431,4.7293,4.4966,4.5803,210100.0],["2025-04-24",4.6921,4.7665,4.5803,4.7572,219400.0],["2025-04-25",4.8224,4.9527,4.7758,4.8038,105300.0],["2025-04-28",4.8689,4.9062,4.7479,4.8876,79500.0],["2025-04-29",4.9341,4.9993,4.9341,4.9341,95200.0],["2025-04-30",4.841,4.9062,4.7665,4.8596,85500.0],["2025-05-01",4.9341,5.0347,4.9062,4.9527,73200.0],["2025-05-02",5.0831,5.111,5.0086,5.0458,41500.0],["2025-05-05",5.0458,5.111,5.0458,5.0738,46500.0],["2025-05-06",4.99,5.0551,4.9341,4.962,46900.0],["2025-05-07",4.9807,5.0831,4.9807,5.0831,145700.0],["2025-05-08",4.9807,5.0831,4.9062,5.0272,89300.0],["2025-05-09",4.9993,5.1073,4.99,5.0551,93000.0],["2025-05-12",5.26,5.353,5.26,5.3344,115800.0],["2025-05-13",5.2786,5.3158,5.219,5.26,73500.0],["2025-05-14",5.3251,5.4182,5.3065,5.3624,69100.0],["2025-05-15",5.3437,5.4461,5.2506,5.4182,48300.0],["2025-05-16",5.4648,5.4834,5.3344,5.3717,80200.0],["2025-05-19",5.2267,5.2641,5.1519,5.2174,72700.0],["2025-05-20",5.2735,5.4231,5.2735,5.3857,50800.0],["2025-05-21",5.2828,5.3483,5.1893,5.1987,66800.0],["2025-05-22",5.2735,5.3109,5.208,5.2267,55200.0],["2025-05-23",5.1052,5.2361,5.1052,5.2267,51400.0],["2025-05-27",5.2174,5.367,5.18,5.3389,108600.0],["2025-05-28",5.3296,5.4418,5.3109,5.395,55800.0],["2025-05-29",5.4885,5.554,5.4511,5.4885,77200.0],["2025-05-30",5.5353,5.7223,5.5259,5.5914,106800.0],["2025-06-02",5.5727,5.7036,5.5727,5.6849,110800.0],["2025-06-03",5.6007,5.6381,5.5166,5.5914,81100.0],["2025-06-04",5.7223,5.8906,5.6942,5.7129,147800.0],["2025-06-05",5.8158,5.914,5.7503,5.7877,260300.0],["2025-06-06",5.8813,5.8906,5.7784,5.8532,320000.0],["2025-06-09",5.9467,5.9654,5.8906,5.9187,91800.0],["2025-06-10",5.8626,5.9561,5.8251,5.8626,134800.0],["2025-06-11",6.0215,6.1618,5.9841,6.087,102800.0],["2025-06-12",6.115,6.1898,6.101,6.1431,75100.0],["2025-06-13",6.1805,6.2179,6.1103,6.1898,76100.0],["2025-06-16",6.1805,6.2272,6.115,6.1337,121300.0],["2025-06-17",6.0867,6.1337,6.0445,6.0867,76000.0],["2025-06-18",5.9271,6.284,5.9036,6.237,429500.0],["2025-06-20",5.9271,6.0867,5.8519,5.8801,623600.0],["2025-06-23",5.7204,5.8331,5.6734,5.8049,183800.0],["2025-06-24",5.6922,5.8801,5.6828,5.7768,140800.0],["2025-06-25",5.8049,5.8519,5.758,5.7862,81400.0],["2025-06-26",5.758,5.7674,5.5936,5.6265,119800.0],["2025-06-27",5.6171,5.7486,5.5795,5.6265,842100.0],["2025-06-30",5.5419,5.5419,5.4198,5.4198,211000.0],["2025-07-01",5.4386,5.5419,5.4057,5.4292,105000.0],["2025-07-02",5.5044,5.6547,5.5044,5.6077,101400.0],["2025-07-03",5.7298,5.8143,5.7298,5.7862,59900.0],["2025-07-07",5.8895,6.0116,5.8895,5.9458,163300.0],["2025-07-08",5.9177,6.0492,5.8989,5.9646,92400.0],["2025-07-09",5.8989,5.974,5.8566,5.9364,72600.0],["2025-07-10",5.9458,6.2934,5.9458,6.2276,161900.0],["2025-07-11",6.2464,6.3685,6.2464,6.3685,143000.0],["2025-07-14",6.331,6.3591,6.2323,6.3216,36500.0],["2025-07-15",6.3028,6.3028,6.1055,6.1149,71700.0],["2025-07-16",6.1619,6.3028,6.0773,6.2746,125600.0],["2025-07-17",6.4061,6.6344,6.3967,6.5,248000.0],["2025-07-18",6.5757,6.5757,6.4196,6.4243,129300.0],["2025-07-21",6.3865,6.5568,6.3146,6.4811,187200.0],["2025-07-22",6.5379,6.8407,6.5379,6.8407,144500.0],["2025-07-23",6.7082,6.8359,6.6703,6.8312,219900.0],["2025-07-24",6.765,6.992,6.746,6.8974,167900.0],["2025-07-25",6.6893,6.7933,6.6136,6.7839,164100.0],["2025-07-28",6.6987,6.7602,6.623,6.642,149800.0],["2025-07-29",6.5379,6.5757,6.396,6.4622,121900.0],["2025-07-30",6.519,6.5426,6.3581,6.4149,79200.0],["2025-07-31",6.4243,6.5303,6.396,6.4527,117600.0],["2025-08-01",6.5473,6.5757,6.3203,6.4149,92100.0],["2025-08-04",6.4906,6.5757,6.4906,6.519,67400.0],["2025-08-05",6.7177,6.7177,6.5947,6.7177,240200.0],["2025-08-06",6.8028,6.9353,6.7933,6.8407,95300.0],["2025-08-07",6.888,6.888,6.746,6.8501,85500.0],["2025-08-08",6.9069,7.011,6.7744,6.7839,51100.0],["2025-08-11",6.869,6.9258,6.7839,6.8028,95300.0],["2025-08-12",6.9258,7.0583,6.9163,7.011,170100.0],["2025-08-13",7.0393,7.2049,6.9731,7.1529,128000.0],["2025-08-14",7.1056,7.115,6.9873,7.011,95300.0],["2025-08-15",7.0015,7.0393,6.9258,6.9731,53500.0],["2025-08-18",6.9636,7.1008,6.9447,7.0772,41400.0],["2025-08-19",7.0015,7.0015,6.7366,6.8028,56100.0],["2025-08-20",6.9258,6.992,6.9258,6.9731,49600.0],["2025-08-21",6.992,7.115,6.992,7.1056,22900.0],["2025-08-22",7.1718,7.4083,7.134,7.38,144000.0],["2025-08-25",7.2853,7.3232,7.238,7.2664,167600.0],["2025-08-26",7.3326,7.3326,7.2664,7.2948,142600.0],["2025-08-27",7.1907,7.2286,7.1623,7.2096,121200.0],["2025-08-28",7.2853,7.2948,7.1983,7.2286,135300.0],["2025-08-29",7.2191,7.2286,7.1434,7.1623,90600.0],["2025-09-02",7.115,7.1718,7.0866,7.0961,87100.0],["2025-09-03",7.2759,7.3894,7.1813,7.3894,184900.0],["2025-09-04",7.4178,7.5408,7.4178,7.4935,73500.0],["2025-09-05",7.5219,7.607,7.4746,7.607,79100.0],["2025-09-08",7.7395,7.853,7.73,7.8057,141600.0],["2025-09-09",7.9855,7.9855,7.7584,7.8152,149300.0],["2025-09-10",7.872,7.9685,7.8057,7.8341,116400.0],["2025-09-11",7.8057,7.8436,7.6449,7.7963,153400.0],["2025-09-12",8.0423,8.1085,7.9949,8.0423,204500.0],["2025-09-15",8.0896,8.1936,8.0706,8.1463,164600.0],["2025-09-16",8.3923,8.3923,8.1936,8.2599,224700.0],["2025-09-17",8.345,8.3829,8.222,8.2409,330200.0],["2025-09-18",8.3639,8.3781,8.2315,8.2883,196900.0],["2025-09-19",8.3639,8.3923,8.222,8.2693,475800.0],["2025-09-22",8.2693,8.2693,8.1179,8.2409,174500.0],["2025-09-23",8.3734,8.468,8.2693,8.2977,507800.0],["2025-09-24",8.2977,8.3261,8.1653,8.1842,117500.0],["2025-09-25",8.1085,8.1558,7.9666,8.1369,114600.0],["2025-09-26",8.3261,8.3923,8.2409,8.2788,206900.0],["2025-09-29",8.1936,8.1936,7.8625,7.9666,169100.0],["2025-09-30",7.872,7.8909,7.7395,7.7868,138500.0],["2025-10-01",7.73,7.8909,7.6827,7.8436,125200.0],["2025-10-02",7.9003,7.9382,7.7963,7.8246,61600.0],["2025-10-03",7.8341,7.853,7.6988,7.7584,163300.0],["2025-10-06",7.7584,7.8152,7.7206,7.7584,79600.0],["2025-10-07",7.6638,7.6638,7.503,7.5786,85400.0],["2025-10-08",7.5408,7.5692,7.4462,7.503,69600.0],["2025-10-09",7.484,7.503,7.3989,7.4083,38900.0],["2025-10-10",7.5597,7.7395,7.4178,7.484,186500.0],["2025-10-13",7.853,7.976,7.8199,7.9193,261000.0],["2025-10-14",7.607,7.6118,7.3894,7.5503,193100.0],["2025-10-15",7.6733,7.7679,7.6449,7.7584,97600.0],["2025-10-16",7.749,7.7868,7.6449,7.6543,161900.0],["2025-10-17",7.6827,7.7679,7.6638,7.6827,78700.0],["2025-10-20",7.6638,7.749,7.5503,7.5881,152700.0],["2025-10-21",7.5692,7.6165,7.4566,7.484,91200.0],["2025-10-22",7.4746,7.5786,7.3979,7.5786,69000.0],["2025-10-23",7.6165,7.6733,7.5786,7.626,55900.0],["2025-10-24",7.6165,7.6638,7.4651,7.5408,74400.0],["2025-10-27",7.5692,7.607,7.4556,7.4746,124400.0],["2025-10-28",7.5219,7.6733,7.5219,7.6543,57200.0],["2025-10-29",7.4651,7.5096,7.2806,7.3043,284300.0],["2025-10-30",7.3326,7.3516,7.257,7.2853,67200.0],["2025-10-31",7.3043,7.4178,7.2664,7.4178,94800.0],["2025-11-03",7.238,7.2428,7.115,7.1434,205500.0],["2025-11-04",7.0488,7.2286,6.9731,7.0204,309000.0],["2025-11-05",7.1056,7.238,7.0772,7.2191,90900.0],["2025-11-06",7.3232,7.4273,7.2286,7.2664,109800.0],["2025-11-07",7.3326,7.3894,7.2759,7.3043,119200.0],["2025-11-10",7.4083,7.503,7.4027,7.484,85400.0],["2025-11-11",7.5503,7.5976,7.4462,7.5124,55900.0],["2025-11-12",7.5219,7.8105,7.5219,7.7963,160500.0],["2025-11-13",7.8152,7.9193,7.7584,7.7773,128000.0],["2025-11-14",7.6827,7.73,7.5266,7.6827,206000.0],["2025-11-17",7.6827,7.8625,7.6827,7.7395,74500.0],["2025-11-18",7.7963,7.8625,7.73,7.7963,87100.0],["2025-11-19",7.7868,7.8341,7.7111,7.749,160500.0],["2025-11-20",7.872,7.9666,7.7868,7.7963,86000.0],["2025-11-21",7.7868,8.0423,7.7868,8.0423,111000.0],["2025-11-24",8.0517,8.1558,8.0044,8.1463,113500.0],["2025-11-25",8.2126,8.2977,8.1747,8.2599,109000.0],["2025-11-26",8.2977,8.5532,8.2977,8.5437,198000.0],["2025-11-28",8.6005,8.7235,8.4964,8.5059,191700.0],["2025-12-01",8.7046,8.8465,8.6762,8.7519,235800.0],["2025-12-02",8.8465,8.9127,8.6573,8.8654,169100.0],["2025-12-03",9.1493,9.5939,9.1493,9.4993,488300.0],["2025-12-04",9.3669,9.4615,8.9979,9.0357,395000.0],["2025-12-05",8.9316,8.9979,8.8559,8.9127,165400.0],["2025-12-08",9.083,9.1966,8.9695,8.9789,113600.0],["2025-12-09",8.8465,9.0641,8.8465,8.8938,207100.0],["2025-12-10",8.8465,8.8465,8.5816,8.6667,171400.0],["2025-12-11",8.7235,8.7708,8.591,8.6194,107000.0],["2025-12-12",8.6667,8.7046,8.5674,8.5721,173200.0],["2025-12-15",8.468,8.5153,8.3166,8.468,209900.0],["2025-12-16",8.5532,8.662,8.5437,8.5721,117800.0],["2025-12-17",8.4964,8.4964,8.2504,8.345,114300.0],["2025-12-18",8.4018,8.4283,8.3119,8.3639,100300.0],["2025-12-19",8.3072,8.4396,8.3072,8.3545,342600.0],["2025-12-22",8.2977,8.3923,8.1653,8.3545,72000.0],["2025-12-23",8.3639,8.4113,8.2693,8.3639,37400.0],["2025-12-24",8.3166,8.4113,8.3166,8.345,29600.0],["2025-12-26",8.3072,8.5059,8.3072,8.4775,50900.0],["2025-12-29",8.4869,8.6762,8.4869,8.6289,74200.0],["2025-12-30",8.6478,8.714,8.5343,8.5437,70800.0],["2025-12-31",8.5437,8.7235,8.5437,8.6099,65900.0],["2026-01-02",8.4964,8.4964,8.2419,8.3639,102200.0],["2026-01-05",8.4869,8.7897,8.4869,8.5532,231000.0],["2026-01-06",8.5626,8.7613,8.5626,8.6951,102000.0],["2026-01-07",8.7046,8.8607,8.6194,8.837,101900.0],["2026-01-08",8.837,9.0357,8.8181,8.9979,92300.0],["2026-01-09",8.8654,8.8654,8.6573,8.7424,108300.0],["2026-01-12",8.3545,8.3545,8.1558,8.2883,215300.0],["2026-01-13",8.3261,8.4869,8.3261,8.4302,168800.0],["2026-01-14",8.4491,8.5816,8.4491,8.5153,188800.0],["2026-01-15",8.3639,8.5484,8.2883,8.5437,414800.0],["2026-01-16",8.6573,8.7329,8.4869,8.5059,189800.0],["2026-01-20",8.6194,8.8228,8.6052,8.7708,376000.0],["2026-01-21",9.0357,9.0357,8.7424,8.9884,366400.0],["2026-01-22",8.9316,8.9789,8.7708,8.8181,205600.0],["2026-01-23",9.0168,9.0736,8.8749,8.96,366100.0],["2026-01-26",9.1776,9.2193,8.591,8.96,588100.0],["2026-01-27",9.4615,9.6696,9.452,9.4804,1951500.0],["2026-01-28",9.6507,9.7453,9.5561,9.6507,1393000.0],["2026-01-29",9.8399,9.9156,9.6318,9.8116,364500.0],["2026-01-30",10.1332,10.3603,10.0765,10.2752,422800.0],["2026-02-02",9.9629,10.2184,9.8399,10.1238,265600.0],["2026-02-03",9.9629,10.0576,9.7453,9.944,272800.0],["2026-02-04",9.7832,9.821,9.5561,9.6696,454500.0],["2026-02-05",9.5656,9.7926,9.5656,9.6507,136100.0],["2026-02-06",9.7169,9.9629,9.7169,9.9156,152800.0],["2026-02-09",10.0859,10.2326,9.9346,10.1427,217000.0],["2026-02-10",10.3698,10.7672,10.3698,10.7199,507400.0],["2026-02-11",10.8807,11.174,10.8807,11.1551,393300.0],["2026-02-12",11.2402,11.2402,10.7672,10.8523,279700.0],["2026-02-13",10.9185,11.4105,10.8902,11.3727,252600.0],["2026-02-17",11.4105,12.0634,11.3538,11.9877,526400.0],["2026-02-18",11.9593,12.4418,11.9593,12.404,612700.0],["2026-02-19",12.5941,13.229,12.5276,12.8888,588700.0],["2026-02-20",12.9743,13.4305,12.9743,13.3925,425000.0],["2026-02-23",13.1739,13.3545,12.7272,13.1549,651100.0],["2026-02-24",13.2119,13.5921,13.1644,13.5826,420800.0],["2026-02-25",13.421,13.4591,13.1359,13.402,202700.0],["2026-02-26",13.5731,13.8012,13.4591,13.7632,293800.0],["2026-02-27",13.8963,14.2099,13.8963,13.9818,319300.0],["2026-03-02",13.9248,13.9248,13.402,13.8012,354400.0],["2026-03-03",13.5921,13.8107,13.269,13.7442,376400.0],["2026-03-04",13.5921,13.9628,13.5066,13.9438,288400.0],["2026-03-05",13.6396,13.6824,13.1264,13.307,303500.0],["2026-03-06",12.8032,12.8697,12.4705,12.6321,885300.0],["2026-03-09",12.442,13.1986,12.423,13.1359,379400.0],["2026-03-10",12.8127,13.3545,12.7462,13.1359,356200.0],["2026-03-11",13.0028,13.0028,12.5941,12.8222,226000.0],["2026-03-12",12.6416,12.6416,12.1949,12.2044,499500.0],["2026-03-13",12.2804,12.2852,11.8432,11.8527,417000.0],["2026-03-16",12.1583,12.3494,12.0533,12.2443,487900.0],["2026-03-17",12.2061,12.3398,12.1201,12.3112,306200.0],["2026-03-18",12.3112,12.7553,12.2777,12.5022,501500.0],["2026-03-19",12.1106,12.464,12.0055,12.4067,507000.0],["2026-03-20",12.4353,12.4926,11.719,11.805,457000.0],["2026-03-23",11.8527,12.3494,11.8527,12.1774,280500.0],["2026-03-24",12.1201,12.464,12.1201,12.4162,269100.0],["2026-03-25",12.5595,12.5595,12.2061,12.2443,122100.0],["2026-03-26",12.2252,12.4926,12.1965,12.2061,197600.0],["2026-03-27",12.1297,12.1679,11.91,11.9578,215300.0],["2026-03-30",12.0819,12.1774,11.805,11.996,186000.0],["2026-03-31",12.1679,12.7218,12.1679,12.7027,285600.0],["2026-04-01",12.7792,13.1134,12.7123,12.9988,351500.0],["2026-04-02",12.846,13.4286,12.8365,13.4286,236800.0],["2026-04-06",13.4286,13.4764,13.2185,13.4382,104700.0],["2026-04-07",13.2758,13.2758,12.7409,13.0179,431700.0],["2026-04-08",13.123,13.4573,13.0179,13.4573,189800.0],["2026-04-09",13.3618,13.4764,12.932,13.037,170700.0],["2026-04-10",12.9415,12.9415,12.7027,12.8842,144800.0],["2026-04-13",12.8269,13.3474,12.8078,13.123,223700.0],["2026-04-14",13.2185,13.4,13.1325,13.1516,194600.0],["2026-04-15",13.5719,13.7046,13.2185,13.2758,206100.0],["2026-04-16",13.1707,13.2662,13.0752,13.1612,127700.0],["2026-04-17",13.6312,13.66,13.3626,13.66,169700.0],["2026-04-20",13.6504,14.2452,13.4394,13.6696,817300.0],["2026-04-21",13.7751,13.967,13.0864,13.142,490400.0],["2026-04-22",13.2379,13.3051,12.5856,12.9022,600300.0],["2026-04-23",12.9406,12.9885,12.7583,12.8254,198500.0],["2026-04-24",12.6624,12.931,12.6461,12.9214,149300.0],["2026-04-27",12.8542,13.0557,12.7199,13.0557,149100.0],["2026-04-28",13.142,13.3722,13.0797,13.3147,135500.0],["2026-04-29",13.2571,13.3243,13.0844,13.1612,141900.0],["2026-04-30",13.1708,13.3003,12.9674,13.0844,135300.0],["2026-05-01",13.1996,13.353,13.0461,13.2955,229800.0],["2026-05-04",13.5257,13.708,13.449,13.5929,226600.0],["2026-05-05",14.2452,14.955,14.2308,14.7919,996000.0],["2026-05-06",14.4178,14.6577,14.1301,14.3411,474500.0],["2026-05-07",14.8879,15.1948,14.7056,15.1469,484300.0],["2026-05-08",15.2812,15.6889,15.2524,15.5785,371700.0],["2026-05-11",15.6073,15.6438,15.1661,15.2812,243600.0],["2026-05-12",15.3963,15.5594,15.2044,15.4922,428900.0],["2026-05-13",15.828,16.0102,15.1085,15.31,296600.0],["2026-05-14",15.5018,15.7128,15.1661,15.5306,143800.0],["2026-05-15",14.8591,15.1373,14.8015,15.0893,387600.0],["2026-05-18",14.9053,14.9828,14.7503,14.9537,210000.0],["2026-05-19",14.5373,14.576,14.0433,14.1402,389400.0],["2026-05-20",14.3629,15.1087,14.3629,14.7891,326300.0],["2026-05-21",15.4089,15.5155,14.6438,14.6438,362200.0],["2026-05-22",13.7818,13.8981,13.5542,13.7528,744500.0],["2026-05-26",13.9368,14.4404,13.9,14.4404,557500.0],["2026-05-27",14.5373,14.5373,14.0433,14.3339,291700.0],["2026-05-28",14.547,14.6148,14.1208,14.1692,279600.0],["2026-05-29",14.237,14.3242,14.0918,14.2855,256400.0],["2026-06-01",14.3145,14.5663,14.2225,14.5663,200300.0],["2026-06-02",14.3533,14.4114,13.9959,14.1886,215700.0],["2026-06-03",13.7237,14.1402,13.6947,13.9174,252300.0],["2026-06-04",14.0143,14.0143,13.7818,13.9174,223000.0],["2026-06-05",13.7625,14.208,13.7625,14.1692,255000.0],["2026-06-08",14.1305,14.208,13.7044,13.8884,258200.0],["2026-06-09",13.9755,14.2758,13.9174,14.1499,276000.0],["2026-06-10",14.0918,14.3339,14.0337,14.2661,303500.0],["2026-06-11",14.1499,14.4307,14.1014,14.3048,231300.0],["2026-06-12",14.4985,14.823,14.4501,14.7407,234800.0],["2026-06-15",14.6825,14.6825,14.2719,14.4792,271100.0],["2026-06-16",14.547,14.5857,13.9755,14.1499,168800.0],["2026-06-17",14.208,14.2709,13.8206,13.8399,204000.0],["2026-06-18",13.7089,13.9057,13.3841,13.64,392000.0],["2026-06-22",13.91,14.39,13.9,14.33,263000.0],["2026-06-23",14.4,14.75,14.395,14.74,261800.0],["2026-06-24",14.54,14.59,13.99,14.05,162600.0],["2026-06-25",13.94,14.09,13.64,13.71,156200.0],["2026-06-26",13.28,13.37,12.93,13.3,1501100.0],["2026-06-29",13.41,13.5,13.22,13.26,263600.0],["2026-06-30",13.55,13.56,13.165,13.36,298900.0],["2026-07-01",13.29,13.64,13.29,13.4,183600.0],["2026-07-02",14.13,14.5,14.04,14.14,333700.0],["2026-07-06",14.43,15.0,14.4,14.82,253800.0],["2026-07-07",14.74,14.989,14.69,14.86,388500.0],["2026-07-08",15.09,15.34,14.92,15.28,229978.0],["2026-07-09",15.1,15.13,14.325,14.72,390784.444767],["2026-07-10",14.56,15.29,14.56,15.28,248978.940775],["2026-07-13",15.5,15.66,15,15.03,366880.75274],["2026-07-14",15.7,15.9,15.61,15.69,361625.176559],["2026-07-15",15.66,15.69,15.31,15.6,210986.621313],["2026-07-16",15.26,15.73,15.26,15.37,320271.056917],["2026-07-17",15.1,15.135,14.58,14.59,318667.065172],["2026-07-20",14.47,14.99,14.47,14.72,299839.809426],["2026-07-21",14.92,15.48,14.74,15.48,220421.059698],["2026-07-22",15.66,15.77,15.46,15.55,211583.439781],["2026-07-23",15.57,15.98,15.57,15.97,194398.068285],["2026-07-24",15.97,16.28,15.72,16.12,339238.174579],["2026-07-27",15.56,15.655,15.165,15.47,383715.628204],["2026-07-28",15.27,15.405,15.04,15.28,296604.133813],["2026-07-29",15.41,15.41,14.6,14.62,338623.127334],["2026-07-30",14.91,15.6,14.91,15.54,209038.566852],["2026-07-31",15.56,15.84,15.44,15.71,334090.30866],["2026-08-03",15.93,16.03,15.49,15.94,234272.716241],["2026-08-04",16,16,15.45,15.62,324801.834185],["2026-08-05",16.1,16.11,15.42,15.47,257395.266278],["2026-08-06",15.6,15.804,15.44,15.52,334847.715144],["2026-08-07",15.73,15.91,15.5,15.87,242235.63972],["2026-08-10",15.82,15.935,15.3,15.31,264738.405376],["2026-08-11",15.88,15.88,15.27,15.51,346582.023979],["2026-08-12",14.93,15.11,14.52,14.92,629862.053084],["2026-08-13",15.55,15.9,15.425,15.57,302524.465162],["2026-08-14",15.77,16.16,15.71,16.11,218606.471557]]}