{"t":"SGHT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-15",30.0,37.13,27.13,33.5,5842400.0],["2021-07-16",31.85,33.85,30.26,32.7,756900.0],["2021-07-19",31.01,35.03,30.5,31.29,737800.0],["2021-07-20",31.4,35.66,30.888,35.06,1433800.0],["2021-07-21",35.66,36.857,34.0,36.12,590000.0],["2021-07-22",36.15,37.49,34.73,37.35,389300.0],["2021-07-23",37.91,38.22,36.86,38.21,208100.0],["2021-07-26",38.25,38.25,36.23,36.26,242500.0],["2021-07-27",36.2,36.71,34.22,35.44,260700.0],["2021-07-28",35.79,37.15,35.68,36.25,150200.0],["2021-07-29",36.14,37.0,35.653,36.22,163200.0],["2021-07-30",35.92,37.22,35.1,36.97,173600.0],["2021-08-02",36.99,42.57,36.36,37.99,139000.0],["2021-08-03",38.72,39.538,38.0,39.0,177000.0],["2021-08-04",38.9,41.17,37.01,37.38,223700.0],["2021-08-05",37.74,39.7,37.095,37.94,125900.0],["2021-08-06",37.93,38.76,36.81,37.29,101600.0],["2021-08-09",37.0,39.3,36.74,39.1,199300.0],["2021-08-10",39.0,40.0,36.11,37.82,271200.0],["2021-08-11",38.26,39.93,35.26,37.11,237600.0],["2021-08-12",37.01,38.885,35.02,37.79,170000.0],["2021-08-13",37.8,38.465,32.34,35.37,313300.0],["2021-08-16",35.51,37.97,34.02,36.98,164300.0],["2021-08-17",36.98,37.56,35.6,37.15,142200.0],["2021-08-18",37.2,39.73,36.76,38.38,177800.0],["2021-08-19",37.99,38.8,36.49,37.13,129000.0],["2021-08-20",37.0,38.16,36.4,37.44,197800.0],["2021-08-23",37.52,38.72,37.465,38.17,150500.0],["2021-08-24",37.81,38.71,37.66,37.75,256100.0],["2021-08-25",37.88,38.229,35.35,35.98,142600.0],["2021-08-26",36.3,37.12,33.465,34.08,340800.0],["2021-08-27",34.71,34.99,34.12,34.75,187500.0],["2021-08-30",34.61,35.55,31.94,31.98,312400.0],["2021-08-31",31.93,31.93,28.37,28.39,306700.0],["2021-09-01",28.39,29.476,27.535,28.75,209500.0],["2021-09-02",29.23,30.74,28.83,30.5,295200.0],["2021-09-03",30.26,32.15,29.87,32.03,214000.0],["2021-09-07",32.27,33.74,31.48,33.42,258500.0],["2021-09-08",33.31,33.31,31.06,32.4,223000.0],["2021-09-09",32.39,33.74,31.61,31.61,212700.0],["2021-09-10",31.82,32.86,31.01,31.2,218000.0],["2021-09-13",31.34,31.715,27.39,29.67,322800.0],["2021-09-14",29.68,30.315,29.16,29.39,188200.0],["2021-09-15",29.27,30.545,28.62,28.77,417600.0],["2021-09-16",28.58,29.5,27.11,28.32,431500.0],["2021-09-17",28.44,28.44,25.38,25.58,1903300.0],["2021-09-20",25.0,25.68,23.72,24.01,518700.0],["2021-09-21",24.2,26.23,22.82,25.37,635200.0],["2021-09-22",25.58,25.97,24.5,25.36,273700.0],["2021-09-23",25.16,25.66,24.49,25.22,127700.0],["2021-09-24",24.94,26.1,24.6,24.62,161400.0],["2021-09-27",24.45,24.633,22.89,23.53,238600.0],["2021-09-28",23.25,24.065,22.01,22.34,284700.0],["2021-09-29",22.44,23.135,22.06,22.83,203500.0],["2021-09-30",22.96,23.52,22.16,22.7,142400.0],["2021-10-01",22.84,24.78,22.58,24.58,206700.0],["2021-10-04",24.54,24.54,23.11,24.04,321000.0],["2021-10-05",24.18,25.1,23.1,25.09,263500.0],["2021-10-06",24.55,24.8,23.65,24.17,216500.0],["2021-10-07",24.44,25.39,23.47,23.75,238200.0],["2021-10-08",23.65,24.285,21.52,21.95,246400.0],["2021-10-11",21.72,22.56,21.335,21.99,189800.0],["2021-10-12",22.11,22.96,21.46,22.56,151000.0],["2021-10-13",22.72,23.75,22.4,22.88,125800.0],["2021-10-14",23.43,23.75,22.15,22.36,79500.0],["2021-10-15",22.54,22.54,21.19,21.5,226600.0],["2021-10-18",21.29,22.53,21.01,22.1,197900.0],["2021-10-19",22.28,23.465,21.66,23.11,126600.0],["2021-10-20",23.11,23.84,21.99,23.19,100500.0],["2021-10-21",24.44,26.16,24.34,25.96,368500.0],["2021-10-22",25.92,26.16,24.58,25.64,293900.0],["2021-10-25",25.71,26.25,25.29,26.21,200300.0],["2021-10-26",26.5,27.4,26.25,27.36,185500.0],["2021-10-27",27.36,27.405,25.19,25.45,170600.0],["2021-10-28",25.43,26.754,25.01,26.57,168200.0],["2021-10-29",26.36,27.27,26.1,26.97,140000.0],["2021-11-01",27.02,27.23,25.77,26.64,103500.0],["2021-11-02",26.63,27.17,25.88,26.28,95400.0],["2021-11-03",26.24,27.7,25.24,26.61,262800.0],["2021-11-04",26.8,27.19,24.46,25.0,171400.0],["2021-11-05",25.21,25.98,24.5,25.17,97700.0],["2021-11-08",25.16,25.401,23.78,24.27,232400.0],["2021-11-09",24.31,24.855,23.29,24.09,107600.0],["2021-11-10",23.91,24.98,23.07,24.23,172900.0],["2021-11-11",21.0,24.44,21.0,23.5,238700.0],["2021-11-12",23.5,24.59,22.48,22.74,100900.0],["2021-11-15",22.78,23.06,21.55,22.7,147100.0],["2021-11-16",22.66,24.53,21.585,22.53,128500.0],["2021-11-17",22.43,22.81,21.69,21.92,111900.0],["2021-11-18",22.0,22.015,21.0,21.15,134800.0],["2021-11-19",21.0,21.515,19.99,20.18,111100.0],["2021-11-22",20.18,20.18,18.61,18.71,235100.0],["2021-11-23",18.56,19.2,17.36,18.44,477200.0],["2021-11-24",18.92,20.36,18.8,20.16,357000.0],["2021-11-26",19.54,20.44,18.68,19.09,127200.0],["2021-11-29",19.18,19.23,17.67,18.86,291700.0],["2021-11-30",18.8,21.725,18.395,20.95,627400.0],["2021-12-01",21.39,23.03,19.68,20.16,654500.0],["2021-12-02",21.18,21.93,20.31,21.5,442100.0],["2021-12-03",21.55,21.71,20.286,20.9,210200.0],["2021-12-06",20.93,20.98,19.24,20.08,441000.0],["2021-12-07",20.36,21.71,19.8,21.22,370600.0],["2021-12-08",21.21,21.89,20.79,21.2,240600.0],["2021-12-09",21.12,21.12,19.77,20.57,146200.0],["2021-12-10",20.75,21.285,18.76,19.13,291400.0],["2021-12-13",20.48,21.29,19.04,20.39,370900.0],["2021-12-14",20.11,20.325,18.63,19.23,203000.0],["2021-12-15",19.45,19.51,18.33,19.35,436800.0],["2021-12-16",19.82,20.0,18.86,18.96,451000.0],["2021-12-17",19.06,20.04,18.47,19.02,835000.0],["2021-12-20",18.45,18.47,17.52,18.0,414900.0],["2021-12-21",18.03,19.2,17.43,18.77,420300.0],["2021-12-22",18.86,19.165,18.04,18.14,408900.0],["2021-12-23",18.15,19.08,17.64,18.54,280800.0],["2021-12-27",18.61,18.76,18.24,18.46,107100.0],["2021-12-28",18.51,18.71,17.2,17.4,246800.0],["2021-12-29",17.41,17.64,17.0,17.36,134400.0],["2021-12-30",17.09,18.3,17.09,17.69,193600.0],["2021-12-31",17.68,18.07,17.5,17.57,139600.0],["2022-01-03",17.58,18.08,17.23,17.9,122100.0],["2022-01-04",17.98,18.398,16.845,17.02,129400.0],["2022-01-05",16.93,17.16,15.26,15.56,270100.0],["2022-01-06",15.43,16.695,15.43,16.16,192800.0],["2022-01-07",16.8,17.07,15.73,15.9,346500.0],["2022-01-10",15.66,16.08,15.16,16.0,353900.0],["2022-01-11",16.09,18.17,16.09,17.4,765700.0],["2022-01-12",17.62,18.2,17.11,17.22,663300.0],["2022-01-13",17.6,17.6,16.305,16.58,582300.0],["2022-01-14",16.33,16.75,15.655,15.88,229800.0],["2022-01-18",15.81,15.81,14.265,14.34,240200.0],["2022-01-19",14.76,15.293,14.1,14.88,241400.0],["2022-01-20",15.205,16.005,14.561,14.67,236700.0],["2022-01-21",14.43,15.24,13.97,14.51,213500.0],["2022-01-24",14.12,14.98,13.57,14.85,382600.0],["2022-01-25",14.46,14.46,13.38,13.66,274900.0],["2022-01-26",13.91,15.096,13.39,13.66,289700.0],["2022-01-27",13.78,14.0,13.37,13.64,256900.0],["2022-01-28",13.55,14.01,13.025,13.99,226200.0],["2022-01-31",13.95,14.65,13.2,14.63,236500.0],["2022-02-01",14.55,14.99,14.21,14.62,143400.0],["2022-02-02",14.45,15.05,13.91,14.94,246700.0],["2022-02-03",14.67,15.55,14.47,14.64,300600.0],["2022-02-04",14.52,14.83,14.23,14.6,385600.0],["2022-02-07",14.58,15.53,14.58,15.32,252900.0],["2022-02-08",15.11,16.72,15.08,16.6,473000.0],["2022-02-09",16.77,17.73,16.56,17.52,332600.0],["2022-02-10",16.91,18.245,16.9,17.65,311000.0],["2022-02-11",17.57,17.98,16.72,17.39,295000.0],["2022-02-14",17.25,17.514,16.4,16.66,246600.0],["2022-02-15",16.24,17.54,16.24,17.39,238700.0],["2022-02-16",17.35,17.62,16.75,17.28,156700.0],["2022-02-17",17.19,17.3,16.05,16.17,118200.0],["2022-02-18",16.22,16.33,15.089,15.88,171300.0],["2022-02-22",15.8,16.23,15.34,15.53,228400.0],["2022-02-23",15.63,16.395,14.9,15.02,131100.0],["2022-02-24",14.61,16.04,14.01,15.98,430000.0],["2022-02-25",16.06,16.68,15.75,16.67,213700.0],["2022-02-28",16.58,17.56,16.48,17.41,262300.0],["2022-03-01",17.47,17.99,17.12,17.44,217800.0],["2022-03-02",17.55,17.55,17.05,17.47,125600.0],["2022-03-03",17.27,17.71,16.75,16.85,125300.0],["2022-03-04",16.75,16.95,16.01,16.26,182500.0],["2022-03-07",16.3,16.915,15.747,16.19,461300.0],["2022-03-08",16.38,16.38,14.75,14.75,395400.0],["2022-03-09",15.2,15.515,14.76,15.28,258100.0],["2022-03-10",14.97,15.34,14.44,14.52,187900.0],["2022-03-11",14.78,15.785,13.8,13.84,185700.0],["2022-03-14",14.01,14.01,13.07,13.25,293300.0],["2022-03-15",13.25,13.82,13.02,13.39,184600.0],["2022-03-16",13.58,14.23,13.31,14.15,366900.0],["2022-03-17",14.04,15.37,13.79,15.31,305600.0],["2022-03-18",15.24,15.91,15.07,15.29,1447700.0],["2022-03-21",15.2,15.49,14.87,15.02,288600.0],["2022-03-22",15.03,15.94,14.62,15.44,328900.0],["2022-03-23",15.27,15.27,14.63,14.96,147000.0],["2022-03-24",14.91,15.764,14.575,14.75,134700.0],["2022-03-25",14.75,15.687,12.99,13.455,325900.0],["2022-03-28",13.55,13.94,12.88,13.21,229900.0],["2022-03-29",13.31,14.28,13.305,14.04,369500.0],["2022-03-30",14.03,14.265,12.06,12.11,337400.0],["2022-03-31",12.35,12.44,11.35,11.56,388200.0],["2022-04-01",11.57,11.78,10.92,11.46,447300.0],["2022-04-04",11.49,12.17,11.43,11.67,337600.0],["2022-04-05",11.89,11.97,11.47,11.79,353700.0],["2022-04-06",11.93,12.05,11.22,11.89,294500.0],["2022-04-07",11.82,12.19,11.58,11.99,381600.0],["2022-04-08",11.99,11.99,10.77,10.88,463900.0],["2022-04-11",10.71,10.73,9.595,9.72,192600.0],["2022-04-12",9.95,10.1,9.2,9.94,565200.0],["2022-04-13",10.12,10.12,9.45,9.76,363800.0],["2022-04-14",9.85,9.95,9.1,9.25,229500.0],["2022-04-18",9.18,9.39,8.67,8.75,371200.0],["2022-04-19",8.75,9.32,8.625,9.2,598600.0],["2022-04-20",9.4,9.42,8.54,8.72,350800.0],["2022-04-21",8.82,9.02,8.175,8.36,299900.0],["2022-04-22",8.33,8.401,8.09,8.15,460600.0],["2022-04-25",8.01,8.46,7.94,8.25,507300.0],["2022-04-26",8.17,8.465,7.47,7.52,521000.0],["2022-04-27",7.43,7.61,7.01,7.06,517200.0],["2022-04-28",7.1,7.42,6.25,6.97,934500.0],["2022-04-29",7.32,7.35,6.96,6.98,369600.0],["2022-05-02",6.88,7.389,6.49,7.37,386800.0],["2022-05-03",7.33,7.5,6.5,7.48,232900.0],["2022-05-04",7.46,7.81,7.16,7.74,251900.0],["2022-05-05",7.57,7.75,7.19,7.45,315100.0],["2022-05-06",7.45,7.8,6.95,7.04,215900.0],["2022-05-09",6.84,7.205,6.5,6.61,819500.0],["2022-05-10",6.82,6.97,6.35,6.74,575300.0],["2022-05-11",6.35,7.575,6.35,7.35,626500.0],["2022-05-12",7.36,7.88,7.08,7.66,546600.0],["2022-05-13",7.84,8.6,7.84,8.19,380500.0],["2022-05-16",8.27,8.45,8.01,8.14,691600.0],["2022-05-17",8.3,8.73,8.13,8.69,619800.0],["2022-05-18",8.95,9.5,8.71,9.25,445400.0],["2022-05-19",9.16,9.55,8.42,8.45,303400.0],["2022-05-20",8.6,8.6,7.68,7.96,177700.0],["2022-05-23",8.01,8.01,7.625,7.99,173700.0],["2022-05-24",8.09,8.09,7.31,7.56,215100.0],["2022-05-25",7.59,8.07,7.59,8.0,174800.0],["2022-05-26",8.05,8.22,7.925,8.13,141400.0],["2022-05-27",8.2,8.9,7.97,8.8,283900.0],["2022-05-31",8.74,8.82,8.51,8.59,397000.0],["2022-06-01",8.7,8.94,8.285,8.44,201000.0],["2022-06-02",8.41,9.41,8.28,9.17,178600.0],["2022-06-03",9.09,9.45,8.955,9.35,195200.0],["2022-06-06",9.5,9.66,9.31,9.53,288900.0],["2022-06-07",9.39,10.08,9.11,9.96,332000.0],["2022-06-08",9.91,10.34,9.87,10.05,162800.0],["2022-06-09",9.96,10.55,9.91,10.52,182800.0],["2022-06-10",10.18,10.48,9.57,9.6,140900.0],["2022-06-13",9.3,9.32,8.07,8.15,342700.0],["2022-06-14",8.18,8.41,7.705,7.91,243900.0],["2022-06-15",7.91,8.19,7.77,8.04,195200.0],["2022-06-16",7.73,7.73,7.02,7.49,297700.0],["2022-06-17",7.52,8.67,7.5,8.27,691500.0],["2022-06-21",8.46,8.92,8.24,8.85,134700.0],["2022-06-22",8.63,9.25,8.63,9.15,123800.0],["2022-06-23",9.18,10.22,9.01,10.13,277900.0],["2022-06-24",10.26,10.52,9.89,10.5,768900.0],["2022-06-27",10.43,10.59,9.47,9.72,209000.0],["2022-06-28",9.8,9.94,9.08,9.21,186200.0],["2022-06-29",9.29,9.29,8.73,9.16,109000.0],["2022-06-30",9.0,9.27,8.92,8.99,97400.0],["2022-07-01",9.03,10.18,9.0,10.14,160400.0],["2022-07-05",9.91,11.09,9.69,11.07,197200.0],["2022-07-06",11.11,11.81,10.665,11.27,309500.0],["2022-07-07",11.31,11.77,10.22,11.41,199400.0],["2022-07-08",11.2,11.28,9.72,10.15,380500.0],["2022-07-11",10.13,10.31,9.07,9.24,151100.0],["2022-07-12",9.26,9.385,8.88,8.99,131700.0],["2022-07-13",8.74,9.12,8.51,8.88,143900.0],["2022-07-14",8.74,9.03,8.34,8.6,146700.0],["2022-07-15",8.92,9.14,8.46,8.9,118800.0],["2022-07-18",9.06,9.11,8.3,8.54,168800.0],["2022-07-19",8.73,9.38,8.69,9.34,143800.0],["2022-07-20",9.45,10.28,9.45,10.18,130800.0],["2022-07-21",10.15,11.07,10.15,10.94,89000.0],["2022-07-22",10.76,11.01,10.14,10.24,98000.0],["2022-07-25",10.22,10.37,9.825,10.18,84200.0],["2022-07-26",10.0,10.28,9.19,9.74,120700.0],["2022-07-27",9.99,10.085,9.72,9.77,75500.0],["2022-07-28",9.83,10.045,9.46,9.67,90300.0],["2022-07-29",9.61,10.05,9.2,9.28,151000.0],["2022-08-01",9.24,9.47,8.82,9.44,137800.0],["2022-08-02",9.4,9.56,9.18,9.31,83300.0],["2022-08-03",9.34,10.13,9.22,10.03,97500.0],["2022-08-04",10.08,10.32,9.91,10.07,116700.0],["2022-08-05",9.84,10.46,9.84,10.1,207400.0],["2022-08-08",10.28,10.79,9.93,10.16,360500.0],["2022-08-09",10.12,10.23,9.48,9.77,129700.0],["2022-08-10",9.93,10.46,9.42,10.1,273100.0],["2022-08-11",10.36,10.41,9.75,9.81,204700.0],["2022-08-12",9.22,9.89,8.41,9.71,586900.0],["2022-08-15",9.61,9.63,8.73,8.76,207500.0],["2022-08-16",8.74,8.82,8.16,8.47,215500.0],["2022-08-17",8.35,8.53,7.92,8.18,231000.0],["2022-08-18",8.06,8.38,7.88,8.15,150300.0],["2022-08-19",7.99,8.14,7.84,7.96,127100.0],["2022-08-22",7.85,7.86,7.62,7.73,138400.0],["2022-08-23",7.66,8.06,7.66,7.97,227000.0],["2022-08-24",7.93,8.295,7.79,8.2,153400.0],["2022-08-25",8.33,8.585,8.25,8.45,179900.0],["2022-08-26",8.51,8.57,8.0,8.17,227200.0],["2022-08-29",7.99,8.23,7.47,7.49,110500.0],["2022-08-30",7.53,7.795,6.97,7.01,120600.0],["2022-08-31",7.05,7.21,6.88,6.97,138600.0],["2022-09-01",6.89,7.04,6.74,7.01,259900.0],["2022-09-02",7.11,7.11,6.775,6.85,166700.0],["2022-09-06",6.89,7.24,6.865,7.12,349100.0],["2022-09-07",7.07,7.63,6.88,7.61,413700.0],["2022-09-08",7.5,7.688,6.99,7.14,256800.0],["2022-09-09",7.2,7.46,7.18,7.45,170500.0],["2022-09-12",7.58,7.745,7.37,7.38,164900.0],["2022-09-13",7.2,7.2,6.64,7.09,387900.0],["2022-09-14",7.09,7.35,6.56,7.3,241800.0],["2022-09-15",7.39,7.459,6.65,6.92,320000.0],["2022-09-16",6.77,6.95,5.98,6.16,1626800.0],["2022-09-19",6.04,6.72,5.98,6.66,298500.0],["2022-09-20",6.42,6.74,6.42,6.62,213200.0],["2022-09-21",6.59,6.72,6.32,6.51,259900.0],["2022-09-22",6.5,6.75,6.35,6.68,223400.0],["2022-09-23",6.57,6.85,6.47,6.61,106400.0],["2022-09-26",6.53,6.71,6.17,6.22,151900.0],["2022-09-27",6.32,6.57,6.145,6.24,120400.0],["2022-09-28",6.3,6.71,6.22,6.61,95400.0],["2022-09-29",6.51,6.51,6.0,6.1,140600.0],["2022-09-30",6.05,6.65,6.04,6.35,304300.0],["2022-10-03",6.32,6.565,5.95,6.43,199900.0],["2022-10-04",6.41,6.98,6.41,6.95,247200.0],["2022-10-05",6.78,6.98,6.63,6.88,142600.0],["2022-10-06",6.83,7.11,6.83,6.95,124200.0],["2022-10-07",6.77,6.85,6.34,6.37,192300.0],["2022-10-10",6.34,6.34,5.88,5.9,281100.0],["2022-10-11",5.83,5.97,5.35,5.58,230800.0],["2022-10-12",5.59,5.635,5.38,5.6,80000.0],["2022-10-13",5.45,6.24,5.4,6.14,164000.0],["2022-10-14",6.22,6.53,6.11,6.31,204400.0],["2022-10-17",6.55,6.74,6.41,6.61,118300.0],["2022-10-18",7.01,7.075,6.79,6.92,138600.0],["2022-10-19",6.94,7.07,6.505,6.69,107700.0],["2022-10-20",6.73,7.09,6.65,7.01,98200.0],["2022-10-21",6.88,7.43,6.7,7.37,133800.0],["2022-10-24",7.36,7.72,7.125,7.37,132700.0],["2022-10-25",7.04,7.7,7.04,7.41,131800.0],["2022-10-26",7.43,7.9,7.305,7.59,77000.0],["2022-10-27",7.69,8.05,7.51,7.98,78200.0],["2022-10-28",7.95,8.75,7.16,7.86,297400.0],["2022-10-31",7.77,8.58,7.71,7.83,129900.0],["2022-11-01",8.0,8.37,7.7,8.04,102300.0],["2022-11-02",8.1,8.21,7.3,7.67,192900.0],["2022-11-03",7.62,7.99,7.22,7.49,63600.0],["2022-11-04",7.66,7.94,7.35,7.88,121500.0],["2022-11-07",7.89,8.33,7.52,7.92,109800.0],["2022-11-08",7.97,8.03,7.38,7.89,135000.0],["2022-11-09",7.89,7.89,7.0,7.01,71100.0],["2022-11-10",7.56,8.36,7.48,8.36,143000.0],["2022-11-11",8.74,12.45,8.74,11.28,1029700.0],["2022-11-14",11.35,11.74,9.94,10.61,302500.0],["2022-11-15",10.49,11.27,10.2,10.54,317000.0],["2022-11-16",10.32,10.835,10.0,10.14,175200.0],["2022-11-17",9.9,10.4,9.865,10.24,97400.0],["2022-11-18",10.5,10.5,9.75,9.93,78200.0],["2022-11-21",9.82,10.0,9.63,9.9,124400.0],["2022-11-22",9.79,9.96,9.35,9.75,77500.0],["2022-11-23",9.74,10.23,9.633,10.22,83600.0],["2022-11-25",10.2,10.63,9.9,10.4,34800.0],["2022-11-28",10.18,10.85,10.18,10.5,90800.0],["2022-11-29",10.48,10.98,10.22,10.28,55900.0],["2022-11-30",10.32,11.17,10.036,11.17,278600.0],["2022-12-01",11.31,11.93,11.002,11.86,131600.0],["2022-12-02",11.53,12.49,11.53,11.93,124200.0],["2022-12-05",11.76,12.115,11.48,11.71,82300.0],["2022-12-06",11.56,11.95,11.46,11.71,88500.0],["2022-12-07",11.73,12.25,11.635,11.76,71600.0],["2022-12-08",11.73,12.8,11.459,12.07,136900.0],["2022-12-09",12.09,12.35,11.895,12.12,110300.0],["2022-12-12",12.47,13.02,12.36,12.7,167200.0],["2022-12-13",13.39,13.8,12.91,13.46,140600.0],["2022-12-14",13.54,14.47,13.33,13.94,145700.0],["2022-12-15",13.91,14.35,12.86,13.34,200900.0],["2022-12-16",13.15,13.22,12.3,12.69,371300.0],["2022-12-19",12.64,12.79,11.03,11.49,174600.0],["2022-12-20",11.42,12.59,11.08,12.45,108900.0],["2022-12-21",12.65,13.08,12.39,12.55,115700.0],["2022-12-22",12.37,13.61,11.62,12.45,64900.0],["2022-12-23",12.15,12.56,11.8,12.09,48200.0],["2022-12-27",12.1,12.37,11.62,11.67,58600.0],["2022-12-28",11.72,12.42,11.67,11.85,60300.0],["2022-12-29",12.01,12.32,11.64,12.0,74800.0],["2022-12-30",11.81,12.4,11.74,12.21,56700.0],["2023-01-03",12.78,13.17,11.93,12.32,120900.0],["2023-01-04",12.42,12.59,11.735,12.24,79900.0],["2023-01-05",11.97,12.33,11.66,11.82,92800.0],["2023-01-06",12.52,15.295,12.5,13.35,561800.0],["2023-01-09",13.51,13.859,12.94,13.33,155700.0],["2023-01-10",13.19,13.518,11.7,12.08,221600.0],["2023-01-11",12.08,12.21,10.74,11.3,363800.0],["2023-01-12",11.36,11.79,11.085,11.77,100300.0],["2023-01-13",11.56,12.49,11.48,12.4,105700.0],["2023-01-17",12.11,12.48,11.815,12.45,163900.0],["2023-01-18",12.6,12.72,12.04,12.29,58800.0],["2023-01-19",12.12,12.89,12.0,12.26,60200.0],["2023-01-20",12.5,12.535,12.219,12.48,64200.0],["2023-01-23",12.51,12.64,12.07,12.2,54400.0],["2023-01-24",12.06,12.53,11.56,12.47,79800.0],["2023-01-25",12.27,12.27,11.965,12.11,38800.0],["2023-01-26",12.26,12.44,11.505,12.39,35100.0],["2023-01-27",12.28,12.87,12.21,12.84,143800.0],["2023-01-30",12.62,12.685,11.67,11.7,58900.0],["2023-01-31",11.68,11.98,11.35,11.51,83600.0],["2023-02-01",11.47,11.58,10.91,11.47,62300.0],["2023-02-02",11.65,12.345,11.65,12.03,122400.0],["2023-02-03",11.76,11.97,11.44,11.54,47300.0],["2023-02-06",11.54,12.66,11.12,12.03,143000.0],["2023-02-07",11.96,12.48,11.79,12.13,94200.0],["2023-02-08",12.05,12.05,11.795,11.86,51900.0],["2023-02-09",12.0,12.28,11.19,12.07,77300.0],["2023-02-10",12.09,13.32,12.09,12.69,153400.0],["2023-02-13",12.69,12.96,12.33,12.85,97400.0],["2023-02-14",12.71,13.05,11.452,12.91,143800.0],["2023-02-15",12.8,13.025,12.75,12.82,151700.0],["2023-02-16",12.59,12.72,11.77,11.83,86100.0],["2023-02-17",11.85,12.0,11.46,11.78,99300.0],["2023-02-21",11.63,11.86,11.22,11.33,99600.0],["2023-02-22",11.35,11.66,10.95,11.15,99000.0],["2023-02-23",11.33,11.33,10.65,11.01,119000.0],["2023-02-24",10.77,10.94,10.03,10.19,108200.0],["2023-02-27",10.3,10.92,10.26,10.71,119300.0],["2023-02-28",10.77,11.09,10.74,10.98,666300.0],["2023-03-01",10.99,11.27,10.59,11.0,127300.0],["2023-03-02",10.93,11.13,10.71,10.75,83700.0],["2023-03-03",10.83,10.83,10.47,10.7,118400.0],["2023-03-06",10.76,10.85,10.55,10.63,165400.0],["2023-03-07",10.62,10.72,10.34,10.5,164500.0],["2023-03-08",10.54,10.87,10.36,10.4,140100.0],["2023-03-09",10.48,10.58,9.65,9.72,94500.0],["2023-03-10",9.67,10.56,9.021,9.26,103600.0],["2023-03-13",9.07,9.73,9.07,9.4,106000.0],["2023-03-14",10.06,10.65,9.36,9.71,126800.0],["2023-03-15",9.43,9.9,9.098,9.85,153600.0],["2023-03-16",9.71,10.17,9.427,9.78,100400.0],["2023-03-17",9.6,9.88,8.865,9.05,172200.0],["2023-03-20",9.09,9.55,8.36,9.02,69100.0],["2023-03-21",9.23,9.56,9.03,9.4,61600.0],["2023-03-22",9.39,9.62,8.91,8.94,103100.0],["2023-03-23",8.98,9.36,8.8,8.97,81200.0],["2023-03-24",8.94,9.19,8.52,8.88,176800.0],["2023-03-27",9.07,9.53,8.78,9.3,113500.0],["2023-03-28",9.27,9.27,8.63,8.7,44200.0],["2023-03-29",8.81,8.98,8.41,8.5,74300.0],["2023-03-30",8.58,8.975,8.415,8.44,55800.0],["2023-03-31",8.53,8.999,8.53,8.74,110000.0],["2023-04-03",8.78,8.85,8.28,8.46,157300.0],["2023-04-04",8.48,8.63,8.02,8.07,98000.0],["2023-04-05",7.96,8.56,7.9,8.01,140100.0],["2023-04-06",7.98,8.33,7.79,8.21,57800.0],["2023-04-10",8.24,9.03,8.065,8.67,399900.0],["2023-04-11",8.71,9.27,8.65,8.99,77500.0],["2023-04-12",9.06,9.11,8.69,8.72,41900.0],["2023-04-13",8.96,9.66,8.96,9.27,47000.0],["2023-04-14",9.255,9.39,9.16,9.18,42700.0],["2023-04-17",9.13,9.235,8.7,8.77,61600.0],["2023-04-18",8.81,8.96,8.29,8.64,181100.0],["2023-04-19",8.79,10.07,8.79,9.89,144300.0],["2023-04-20",9.74,9.99,9.19,9.65,61500.0],["2023-04-21",9.71,10.68,9.57,10.18,181500.0],["2023-04-24",10.24,10.76,9.41,9.65,142500.0],["2023-04-25",9.53,9.53,8.73,9.31,100900.0],["2023-04-26",9.23,9.8,9.17,9.79,63200.0],["2023-04-27",9.82,10.68,9.82,10.1,168100.0],["2023-04-28",9.98,9.98,9.5,9.67,83300.0],["2023-05-01",9.71,11.2,9.53,10.58,290400.0],["2023-05-02",10.45,10.877,9.79,9.98,69800.0],["2023-05-03",10.1,10.53,9.71,10.04,87200.0],["2023-05-04",10.02,10.91,9.8,10.67,105700.0],["2023-05-05",10.97,11.0,9.85,10.0,109900.0],["2023-05-08",10.0,10.97,9.88,10.52,168200.0],["2023-05-09",10.44,10.7,9.85,10.1,81600.0],["2023-05-10",10.33,10.44,9.767,10.0,59200.0],["2023-05-11",9.88,10.28,9.83,9.98,47800.0],["2023-05-12",10.15,10.29,9.805,9.92,51900.0],["2023-05-15",9.88,10.47,9.81,10.01,62700.0],["2023-05-16",9.93,10.08,9.81,9.84,79600.0],["2023-05-17",10.035,10.035,9.375,9.66,115800.0],["2023-05-18",9.61,10.3,9.61,10.01,90600.0],["2023-05-19",10.25,10.69,9.43,9.55,69900.0],["2023-05-22",9.43,9.75,9.19,9.32,117600.0],["2023-05-23",9.26,9.735,8.92,9.06,84100.0],["2023-05-24",8.97,9.32,8.79,9.19,42400.0],["2023-05-25",9.18,9.29,8.72,8.97,66700.0],["2023-05-26",8.95,9.32,8.715,9.25,86300.0],["2023-05-30",9.37,9.68,8.91,9.25,92400.0],["2023-05-31",9.29,9.73,8.85,9.59,272900.0],["2023-06-01",9.49,9.73,8.86,9.56,97600.0],["2023-06-02",9.67,9.67,7.3,7.52,417000.0],["2023-06-05",7.7,8.13,7.45,7.48,130700.0],["2023-06-06",7.35,7.565,7.05,7.46,125600.0],["2023-06-07",7.54,8.03,7.51,7.99,112100.0],["2023-06-08",8.02,8.14,7.43,7.95,265800.0],["2023-06-09",7.95,8.34,7.69,7.81,105500.0],["2023-06-12",7.85,8.29,7.64,8.07,82900.0],["2023-06-13",8.21,8.84,8.08,8.72,97500.0],["2023-06-14",8.72,8.86,8.33,8.37,101000.0],["2023-06-15",8.37,8.64,8.22,8.53,74500.0],["2023-06-16",8.71,8.74,8.108,8.48,227400.0],["2023-06-20",8.435,8.435,8.033,8.17,59200.0],["2023-06-21",8.19,8.21,7.64,8.05,64600.0],["2023-06-22",8.06,8.135,7.67,7.725,65300.0],["2023-06-23",7.7,8.09,7.455,7.85,926900.0],["2023-06-26",7.86,8.42,7.59,8.15,91100.0],["2023-06-27",8.17,8.17,7.71,7.73,49300.0],["2023-06-28",7.74,7.79,7.405,7.61,92500.0],["2023-06-29",7.6,8.45,7.6,8.02,81500.0],["2023-06-30",8.05,8.48,8.05,8.28,62800.0],["2023-07-03",8.22,8.635,8.22,8.61,19100.0],["2023-07-05",8.41,8.75,8.23,8.43,60000.0],["2023-07-06",8.41,8.41,8.09,8.17,54000.0],["2023-07-07",8.27,8.68,8.27,8.55,29600.0],["2023-07-10",8.04,8.53,7.83,8.05,72200.0],["2023-07-11",8.04,8.33,7.44,7.52,113700.0],["2023-07-12",7.76,7.885,7.45,7.58,117300.0],["2023-07-13",7.53,8.06,7.377,7.8,107100.0],["2023-07-14",7.79,8.08,7.555,7.79,160300.0],["2023-07-17",7.53,8.265,7.065,7.32,195200.0],["2023-07-18",7.25,7.72,7.04,7.58,71100.0],["2023-07-19",7.54,8.005,7.54,7.71,75100.0],["2023-07-20",7.75,7.88,7.28,7.41,86900.0],["2023-07-21",7.59,8.82,7.59,8.6,177000.0],["2023-07-24",8.62,8.8,8.21,8.24,119700.0],["2023-07-25",8.2,8.48,7.97,8.17,56700.0],["2023-07-26",8.06,8.29,7.56,7.9,93000.0],["2023-07-27",7.95,8.35,7.875,8.25,64700.0],["2023-07-28",8.28,9.0,8.28,8.79,64800.0],["2023-07-31",8.8,9.308,8.71,8.8,83400.0],["2023-08-01",8.79,8.825,7.885,8.065,81200.0],["2023-08-02",8.0,8.1,7.61,7.79,103400.0],["2023-08-03",7.78,8.72,7.75,8.04,125100.0],["2023-08-04",8.09,8.92,7.985,8.65,102300.0],["2023-08-07",8.68,9.03,8.095,8.13,257500.0],["2023-08-08",8.01,8.28,7.88,8.11,66000.0],["2023-08-09",7.72,8.1,7.5,7.9,240300.0],["2023-08-10",7.94,7.95,7.6,7.84,72500.0],["2023-08-11",7.84,7.93,7.52,7.6,116000.0],["2023-08-14",7.6,7.87,7.56,7.62,63000.0],["2023-08-15",7.62,7.79,7.57,7.66,43600.0],["2023-08-16",7.69,7.82,7.57,7.58,57600.0],["2023-08-17",7.58,7.645,7.2,7.25,134900.0],["2023-08-18",7.13,7.35,7.0,7.3,90100.0],["2023-08-21",7.17,7.33,7.05,7.17,145100.0],["2023-08-22",7.19,7.4,6.99,7.04,135700.0],["2023-08-23",7.05,7.22,6.6,6.94,109600.0],["2023-08-24",6.52,6.77,6.21,6.295,113100.0],["2023-08-25",6.34,6.655,6.26,6.38,151300.0],["2023-08-28",6.38,6.64,6.19,6.33,157000.0],["2023-08-29",6.26,6.89,6.26,6.84,69800.0],["2023-08-30",6.8,7.047,6.43,6.55,227500.0],["2023-08-31",6.57,6.79,6.52,6.56,155500.0],["2023-09-01",6.57,6.735,6.26,6.54,190700.0],["2023-09-05",6.53,6.7,6.03,6.28,185100.0],["2023-09-06",6.28,6.41,6.12,6.35,91700.0],["2023-09-07",6.21,6.475,6.145,6.28,87200.0],["2023-09-08",6.29,6.39,6.11,6.14,80200.0],["2023-09-11",6.06,6.53,6.06,6.51,81900.0],["2023-09-12",3.81,4.04,3.06,3.28,2886600.0],["2023-09-13",3.23,3.35,3.0,3.3,894300.0],["2023-09-14",3.34,3.57,3.15,3.49,617600.0],["2023-09-15",3.48,3.72,3.39,3.45,713300.0],["2023-09-18",3.4,3.54,3.34,3.38,204500.0],["2023-09-19",3.35,3.4,3.09,3.1,202500.0],["2023-09-20",3.1,3.18,2.87,2.88,385000.0],["2023-09-21",2.84,3.003,2.78,2.96,348200.0],["2023-09-22",2.96,3.11,2.875,3.05,404700.0],["2023-09-25",3.05,3.1,2.953,3.05,168200.0],["2023-09-26",3.0,3.08,2.96,3.02,198300.0],["2023-09-27",3.05,3.18,3.01,3.18,250400.0],["2023-09-28",3.17,3.37,3.17,3.3,221200.0],["2023-09-29",3.29,3.439,3.21,3.37,152800.0],["2023-10-02",3.38,3.45,3.265,3.37,197400.0],["2023-10-03",3.37,3.6,3.29,3.57,271400.0],["2023-10-04",3.57,3.67,3.44,3.56,257300.0],["2023-10-05",3.53,3.99,3.41,3.92,425900.0],["2023-10-06",3.91,4.46,3.83,4.39,450900.0],["2023-10-09",4.21,4.35,4.11,4.24,209400.0],["2023-10-10",4.09,4.24,3.9,4.01,203700.0],["2023-10-11",4.01,4.06,3.9,4.0,193700.0],["2023-10-12",3.97,4.0,3.81,3.89,135000.0],["2023-10-13",3.86,3.93,3.74,3.78,112300.0],["2023-10-16",3.81,3.84,3.68,3.82,136200.0],["2023-10-17",3.78,4.16,3.78,4.05,105200.0],["2023-10-18",3.99,4.08,3.76,3.77,137600.0],["2023-10-19",3.77,3.794,3.45,3.52,520400.0],["2023-10-20",3.53,3.75,3.49,3.68,140900.0],["2023-10-23",3.64,3.769,3.41,3.48,148000.0],["2023-10-24",3.49,3.62,3.49,3.55,76600.0],["2023-10-25",3.51,3.62,3.49,3.61,88500.0],["2023-10-26",3.35,3.405,1.28,1.29,5196000.0],["2023-10-27",1.25,1.53,1.04,1.5,2445400.0],["2023-10-30",1.48,1.62,1.13,1.51,1406700.0],["2023-10-31",1.56,1.66,1.42,1.585,559100.0],["2023-11-01",1.59,1.6,1.52,1.58,345500.0],["2023-11-02",1.58,1.78,1.55,1.71,580000.0],["2023-11-03",1.74,1.86,1.7,1.82,459400.0],["2023-11-06",1.81,1.84,1.64,1.72,341600.0],["2023-11-07",1.69,2.115,1.69,2.1,849800.0],["2023-11-08",1.75,2.11,1.75,2.06,321600.0],["2023-11-09",2.04,2.08,1.65,1.755,393300.0],["2023-11-10",1.74,1.77,1.575,1.755,169400.0],["2023-11-13",1.77,1.89,1.7,1.805,176300.0],["2023-11-14",1.81,2.09,1.8,2.06,356500.0],["2023-11-15",2.12,2.21,2.02,2.07,276100.0],["2023-11-16",2.12,2.21,2.0,2.05,191100.0],["2023-11-17",2.08,2.29,2.04,2.25,419700.0],["2023-11-20",2.27,2.33,2.17,2.28,201900.0],["2023-11-21",2.43,2.708,2.28,2.5,339300.0],["2023-11-22",2.57,2.595,2.49,2.5,172100.0],["2023-11-24",2.66,3.16,2.64,3.1,471900.0],["2023-11-27",3.07,3.37,3.07,3.35,601400.0],["2023-11-28",3.35,3.61,3.27,3.41,628800.0],["2023-11-29",3.7,3.79,3.5,3.69,465500.0],["2023-11-30",3.68,3.696,3.38,3.41,1061500.0],["2023-12-01",3.4,3.41,2.885,2.9,549400.0],["2023-12-04",3.05,3.19,2.825,2.92,520400.0],["2023-12-05",2.92,2.95,2.66,2.86,304400.0],["2023-12-06",2.88,2.89,2.73,2.8,202800.0],["2023-12-07",2.74,2.75,2.6,2.65,301300.0],["2023-12-08",2.59,2.94,2.58,2.87,450800.0],["2023-12-11",2.89,2.9,2.71,2.8,238200.0],["2023-12-12",2.71,3.04,2.71,2.97,224700.0],["2023-12-13",2.93,3.21,2.93,3.15,470400.0],["2023-12-14",3.25,3.42,3.021,3.41,617000.0],["2023-12-15",3.45,3.63,3.33,3.33,606600.0],["2023-12-18",3.34,3.38,3.18,3.29,229000.0],["2023-12-19",3.28,3.57,3.22,3.36,195900.0],["2023-12-20",3.39,3.535,3.266,3.33,160800.0],["2023-12-21",3.48,3.48,3.12,3.15,193800.0],["2023-12-22",3.24,3.65,3.16,3.64,623600.0],["2023-12-26",3.8,5.7,3.8,5.34,4653400.0],["2023-12-27",5.49,5.97,5.281,5.86,4103300.0],["2023-12-28",5.72,6.0,5.34,5.53,3949600.0],["2023-12-29",5.53,5.57,5.03,5.16,446700.0],["2024-01-02",5.1,5.285,4.916,5.1,816700.0],["2024-01-03",5.02,5.28,4.985,5.06,665400.0],["2024-01-04",5.05,5.14,4.98,5.01,449600.0],["2024-01-05",5.04,5.52,5.0,5.15,615200.0],["2024-01-08",5.14,5.61,5.14,5.28,414300.0],["2024-01-09",5.28,5.69,5.28,5.55,238100.0],["2024-01-10",5.53,5.601,5.15,5.17,408300.0],["2024-01-11",5.28,5.28,5.01,5.18,184600.0],["2024-01-12",5.24,5.285,5.06,5.14,156900.0],["2024-01-16",5.15,5.25,5.1,5.21,228200.0],["2024-01-17",5.1,5.29,5.1,5.26,190100.0],["2024-01-18",5.3,5.5,5.1,5.21,303400.0],["2024-01-19",5.25,5.25,5.04,5.15,241100.0],["2024-01-22",5.14,6.01,5.14,5.89,650100.0],["2024-01-23",5.96,5.96,5.31,5.32,298800.0],["2024-01-24",5.41,5.41,4.28,4.72,819500.0],["2024-01-25",4.63,4.92,4.565,4.775,159700.0],["2024-01-26",4.72,4.87,4.55,4.56,115200.0],["2024-01-29",4.56,4.73,4.52,4.71,213900.0],["2024-01-30",4.71,4.78,4.5,4.5,161300.0],["2024-01-31",4.5,4.58,4.23,4.24,642800.0],["2024-02-01",4.3,4.45,4.2,4.23,281600.0],["2024-02-02",4.2,4.32,4.1,4.29,148600.0],["2024-02-05",4.2,4.24,4.1,4.14,105300.0],["2024-02-06",4.25,4.395,4.12,4.37,86700.0],["2024-02-07",4.4,4.44,4.265,4.34,75100.0],["2024-02-08",4.32,4.56,4.32,4.53,142900.0],["2024-02-09",4.56,4.64,4.43,4.54,235900.0],["2024-02-12",4.53,4.6,4.47,4.49,129100.0],["2024-02-13",4.27,4.35,4.12,4.16,120300.0],["2024-02-14",4.23,4.32,4.16,4.28,67600.0],["2024-02-15",4.31,4.441,4.15,4.25,118900.0],["2024-02-16",4.2,4.28,4.08,4.12,139500.0],["2024-02-20",4.1,4.416,4.1,4.15,124800.0],["2024-02-21",4.1,4.27,4.1,4.22,126600.0],["2024-02-22",4.23,4.31,4.084,4.3,188800.0],["2024-02-23",4.27,4.505,4.24,4.43,155500.0],["2024-02-26",4.43,4.56,4.43,4.47,122700.0],["2024-02-27",4.5,4.54,4.3,4.32,126100.0],["2024-02-28",4.27,4.405,4.08,4.11,448600.0],["2024-02-29",4.19,4.26,4.02,4.02,60700.0],["2024-03-01",4.02,4.215,4.01,4.11,105100.0],["2024-03-04",4.1,4.34,4.02,4.34,411200.0],["2024-03-05",4.39,4.68,4.29,4.53,231700.0],["2024-03-06",4.58,4.75,4.45,4.57,108100.0],["2024-03-07",4.6,4.77,4.57,4.6,100100.0],["2024-03-08",4.83,5.36,4.7,4.88,242300.0],["2024-03-11",4.86,4.87,4.38,4.47,175400.0],["2024-03-12",4.52,4.56,4.3,4.37,74400.0],["2024-03-13",4.37,4.53,4.32,4.37,84500.0],["2024-03-14",4.38,4.54,4.23,4.41,154000.0],["2024-03-15",4.37,4.5,4.33,4.49,133500.0],["2024-03-18",4.51,4.76,4.44,4.71,86200.0],["2024-03-19",4.69,5.11,4.69,5.09,101300.0],["2024-03-20",5.06,5.2,4.912,5.15,116500.0],["2024-03-21",5.19,5.225,5.11,5.14,59900.0],["2024-03-22",5.15,5.19,5.01,5.14,99200.0],["2024-03-25",5.05,5.2,4.92,5.02,58600.0],["2024-03-26",4.95,5.09,4.88,5.03,73000.0],["2024-03-27",5.1,5.215,5.045,5.18,82200.0],["2024-03-28",5.2,5.47,5.135,5.28,61100.0],["2024-04-01",5.3,5.45,5.01,5.31,41500.0],["2024-04-02",5.4,5.47,5.18,5.44,803200.0],["2024-04-03",5.81,5.93,4.88,5.23,709500.0],["2024-04-04",5.27,5.67,5.135,5.58,123200.0],["2024-04-05",5.5,5.98,5.39,5.55,244900.0],["2024-04-08",5.55,5.75,5.39,5.4,161000.0],["2024-04-09",5.44,6.1,5.3,6.07,291500.0],["2024-04-10",5.83,6.03,5.68,5.93,190900.0],["2024-04-11",5.94,6.343,5.94,6.1,236100.0],["2024-04-12",6.1,6.19,5.68,5.81,110600.0],["2024-04-15",5.81,5.81,5.425,5.53,103400.0],["2024-04-16",5.43,5.523,5.18,5.23,131700.0],["2024-04-17",5.31,5.485,5.29,5.38,90600.0],["2024-04-18",5.36,5.4,5.19,5.24,161000.0],["2024-04-19",5.19,5.445,5.0,5.13,134700.0],["2024-04-22",5.14,5.44,5.01,5.37,324100.0],["2024-04-23",5.37,5.88,5.24,5.64,125400.0],["2024-04-24",5.57,5.83,5.43,5.62,84700.0],["2024-04-25",5.62,5.62,5.04,5.14,225500.0],["2024-04-26",5.13,5.33,5.07,5.28,51500.0],["2024-04-29",5.46,6.33,5.46,5.82,393000.0],["2024-04-30",5.68,5.73,5.41,5.55,192900.0],["2024-05-01",5.55,5.7,5.47,5.59,91300.0],["2024-05-02",5.62,5.97,5.44,5.61,80400.0],["2024-05-03",5.61,5.99,5.595,5.96,92300.0],["2024-05-06",6.0,6.05,5.78,5.82,95400.0],["2024-05-07",5.87,5.87,5.57,5.65,88000.0],["2024-05-08",5.55,5.74,5.46,5.55,73500.0],["2024-05-09",5.55,5.65,5.51,5.56,106500.0],["2024-05-10",5.56,5.56,5.2,5.37,215100.0],["2024-05-13",5.41,5.5,5.31,5.42,104600.0],["2024-05-14",5.44,5.54,5.32,5.45,92800.0],["2024-05-15",5.49,5.601,5.41,5.55,74800.0],["2024-05-16",5.53,5.87,5.53,5.81,48900.0],["2024-05-17",5.74,5.74,5.3,5.34,167200.0],["2024-05-20",5.4,5.69,5.4,5.67,117300.0],["2024-05-21",5.63,5.63,5.4,5.46,72200.0],["2024-05-22",5.4,5.46,5.2,5.25,139400.0],["2024-05-23",5.26,5.35,5.15,5.28,139000.0],["2024-05-24",5.29,5.66,5.29,5.57,66300.0],["2024-05-28",5.64,6.09,5.635,5.99,206900.0],["2024-05-29",5.89,6.35,5.68,6.32,135700.0],["2024-05-30",6.31,6.75,5.71,6.52,290200.0],["2024-05-31",6.57,6.79,6.18,6.56,115500.0],["2024-06-03",6.63,7.13,6.5,6.94,190400.0],["2024-06-04",6.81,7.15,6.54,7.07,191000.0],["2024-06-05",7.09,7.44,6.84,7.15,160300.0],["2024-06-06",7.12,7.19,6.85,6.91,140700.0],["2024-06-07",6.8,7.09,6.61,6.86,87500.0],["2024-06-10",6.85,7.33,6.52,6.6,132800.0],["2024-06-11",6.53,6.78,6.52,6.69,50300.0],["2024-06-12",6.87,7.19,6.86,6.86,106800.0],["2024-06-13",6.88,6.9,6.655,6.83,68100.0],["2024-06-14",6.76,6.88,6.5,6.56,97500.0],["2024-06-17",6.56,6.6,6.3,6.45,131800.0],["2024-06-18",6.45,6.565,6.33,6.4,79400.0],["2024-06-20",6.37,6.545,6.3,6.36,54800.0],["2024-06-21",6.39,6.51,6.3,6.38,205100.0],["2024-06-24",6.34,6.46,5.9,6.17,183100.0],["2024-06-25",6.17,6.37,6.0,6.085,89400.0],["2024-06-26",6.05,6.35,6.02,6.32,86200.0],["2024-06-27",6.3,6.57,6.3,6.54,113400.0],["2024-06-28",6.54,6.76,6.294,6.67,1911800.0],["2024-07-01",6.66,6.725,6.21,6.31,183700.0],["2024-07-02",6.25,6.33,6.1,6.16,87800.0],["2024-07-03",6.15,6.22,6.0,6.19,76100.0],["2024-07-05",6.14,6.21,5.985,6.2,111600.0],["2024-07-08",6.25,6.54,6.25,6.4,94500.0],["2024-07-09",6.38,6.56,6.35,6.43,69200.0],["2024-07-10",6.45,7.48,5.85,6.15,827900.0],["2024-07-11",6.4,7.56,6.4,7.52,423300.0],["2024-07-12",7.56,8.23,7.445,7.61,281600.0],["2024-07-15",7.64,8.15,7.56,7.82,209600.0],["2024-07-16",8.05,8.35,7.55,8.31,300400.0],["2024-07-17",8.22,8.42,7.83,8.16,172000.0],["2024-07-18",8.16,8.28,7.63,7.66,90100.0],["2024-07-19",7.69,7.93,7.49,7.61,204100.0],["2024-07-22",7.6,7.99,7.27,7.98,187600.0],["2024-07-23",7.93,8.45,7.92,8.24,202000.0],["2024-07-24",8.1,8.45,7.95,8.14,148700.0],["2024-07-25",8.15,8.41,7.86,8.03,134700.0],["2024-07-26",8.25,8.3,7.41,7.75,246900.0],["2024-07-29",7.74,8.14,7.585,7.75,101300.0],["2024-07-30",7.79,7.855,7.68,7.75,93500.0],["2024-07-31",7.82,8.28,7.48,7.78,158000.0],["2024-08-01",7.78,7.78,7.07,7.42,241600.0],["2024-08-02",7.12,7.12,6.19,6.31,419400.0],["2024-08-05",5.94,6.075,5.28,5.52,764100.0],["2024-08-06",5.51,5.73,5.38,5.49,172200.0],["2024-08-07",5.6,5.71,5.385,5.51,179800.0],["2024-08-08",5.63,5.899,5.595,5.83,118500.0],["2024-08-09",5.83,6.01,5.595,5.96,136400.0],["2024-08-12",5.97,5.97,5.71,5.79,123700.0],["2024-08-13",5.98,6.03,5.82,5.95,109600.0],["2024-08-14",6.0,6.105,5.75,5.79,94000.0],["2024-08-15",5.97,6.16,5.95,6.03,109300.0],["2024-08-16",6.01,6.15,5.95,6.05,73400.0],["2024-08-19",6.02,6.4,6.02,6.38,120700.0],["2024-08-20",6.36,6.435,6.03,6.08,89900.0],["2024-08-21",6.29,6.45,6.09,6.37,113800.0],["2024-08-22",6.36,6.54,6.24,6.32,73700.0],["2024-08-23",6.39,6.8,6.31,6.76,111500.0],["2024-08-26",6.8,7.05,6.665,7.05,234800.0],["2024-08-27",6.96,7.03,6.79,6.81,173000.0],["2024-08-28",6.76,7.0,6.64,6.72,146500.0],["2024-08-29",6.81,7.01,6.665,6.76,84100.0],["2024-08-30",6.77,7.02,6.46,6.77,153900.0],["2024-09-03",6.66,6.66,6.17,6.29,217100.0],["2024-09-04",6.27,6.48,6.12,6.41,310800.0],["2024-09-05",6.39,6.51,6.18,6.41,478900.0],["2024-09-06",6.39,6.755,6.15,6.35,188600.0],["2024-09-09",6.36,6.74,6.24,6.38,339800.0],["2024-09-10",6.3,6.43,6.17,6.4,172300.0],["2024-09-11",6.37,6.7,6.3,6.58,273800.0],["2024-09-12",6.64,6.72,6.585,6.65,66800.0],["2024-09-13",6.75,7.01,6.645,6.95,98000.0],["2024-09-16",6.96,7.0,6.74,6.78,53200.0],["2024-09-17",6.83,7.03,6.785,6.83,84200.0],["2024-09-18",6.79,6.945,6.53,6.56,116000.0],["2024-09-19",6.83,7.0,6.75,6.9,139500.0],["2024-09-20",6.83,6.9,6.58,6.7,297800.0],["2024-09-23",6.76,6.76,6.45,6.56,193900.0],["2024-09-24",6.56,6.61,6.286,6.51,221300.0],["2024-09-25",6.51,6.535,6.36,6.43,63000.0],["2024-09-26",6.57,6.82,6.56,6.57,113300.0],["2024-09-27",6.74,6.76,6.425,6.51,94400.0],["2024-09-30",6.51,6.54,6.14,6.3,164900.0],["2024-10-01",6.27,6.35,5.89,6.06,138100.0],["2024-10-02",6.01,6.265,5.82,6.18,269400.0],["2024-10-03",6.09,6.23,5.9,6.0,149400.0],["2024-10-04",6.2,6.2,5.695,5.81,180900.0],["2024-10-07",5.75,5.9,5.63,5.69,160600.0],["2024-10-08",5.72,5.76,5.565,5.6,129800.0],["2024-10-09",5.56,5.68,5.47,5.67,89800.0],["2024-10-10",5.54,5.55,5.4,5.55,119600.0],["2024-10-11",5.54,5.81,5.54,5.74,54400.0],["2024-10-14",5.74,6.29,5.731,6.18,180500.0],["2024-10-15",6.16,6.16,5.799,5.81,144500.0],["2024-10-16",5.86,6.07,5.75,6.02,137100.0],["2024-10-17",6.02,6.02,5.74,5.95,128900.0],["2024-10-18",5.99,6.08,5.86,5.97,125100.0],["2024-10-21",5.92,5.94,5.5,5.52,225200.0],["2024-10-22",5.49,5.71,5.49,5.65,294200.0],["2024-10-23",5.57,5.61,5.31,5.41,193100.0],["2024-10-24",5.43,5.52,5.17,5.24,111700.0],["2024-10-25",5.28,5.33,5.16,5.2,67600.0],["2024-10-28",5.29,5.42,5.29,5.39,94100.0],["2024-10-29",5.35,5.435,5.2,5.27,170200.0],["2024-10-30",5.24,5.48,5.24,5.29,108800.0],["2024-10-31",5.23,5.23,4.94,5.0,272500.0],["2024-11-01",5.01,5.327,5.01,5.21,148600.0],["2024-11-04",4.75,4.77,4.46,4.66,842000.0],["2024-11-05",4.68,4.9,4.56,4.71,512400.0],["2024-11-06",5.15,5.19,4.86,5.1,328000.0],["2024-11-07",5.11,5.11,4.61,4.68,213900.0],["2024-11-08",4.45,4.6,4.13,4.23,472700.0],["2024-11-11",4.16,4.6,4.16,4.59,272500.0],["2024-11-12",4.48,4.56,4.2,4.23,204800.0],["2024-11-13",4.23,4.32,3.93,3.98,255600.0],["2024-11-14",3.98,3.98,3.82,3.86,263400.0],["2024-11-15",3.89,3.92,3.77,3.8,189400.0],["2024-11-18",3.81,3.83,3.65,3.74,499600.0],["2024-11-19",3.7,3.81,3.68,3.77,155500.0],["2024-11-20",3.74,3.85,3.65,3.73,164100.0],["2024-11-21",3.76,3.805,3.72,3.76,115900.0],["2024-11-22",4.03,4.15,3.94,4.01,350800.0],["2024-11-25",4.09,4.45,3.95,3.98,184800.0],["2024-11-26",3.94,4.025,3.86,3.98,291800.0],["2024-11-27",3.97,4.11,3.9,3.91,94800.0],["2024-11-29",4.03,4.08,3.93,3.99,71600.0],["2024-12-02",4.0,4.08,3.91,4.02,281100.0],["2024-12-03",4.0,4.035,3.86,3.86,104900.0],["2024-12-04",3.91,3.91,3.72,3.76,401400.0],["2024-12-05",3.7,3.78,3.65,3.7,337500.0],["2024-12-06",3.84,3.9,3.73,3.87,283900.0],["2024-12-09",3.9,4.115,3.9,3.99,137300.0],["2024-12-10",3.98,4.015,3.88,3.91,142600.0],["2024-12-11",3.95,4.04,3.77,3.9,272600.0],["2024-12-12",3.88,3.96,3.71,3.72,147000.0],["2024-12-13",3.7,3.72,3.56,3.58,206400.0],["2024-12-16",3.56,3.73,3.515,3.65,174000.0],["2024-12-17",3.65,3.71,3.6,3.62,239900.0],["2024-12-18",3.64,3.73,3.4,3.41,345400.0],["2024-12-19",3.47,3.61,3.36,3.36,142500.0],["2024-12-20",3.46,3.64,3.3,3.57,470100.0],["2024-12-23",3.54,3.58,3.5,3.51,158300.0],["2024-12-24",3.5,3.56,3.45,3.55,74300.0],["2024-12-26",3.52,3.62,3.52,3.61,201500.0],["2024-12-27",3.56,3.67,3.476,3.57,205400.0],["2024-12-30",3.49,3.58,3.46,3.53,274700.0],["2024-12-31",3.58,3.675,3.56,3.64,166000.0],["2025-01-02",3.69,3.73,3.55,3.58,285300.0],["2025-01-03",3.59,3.59,3.46,3.49,201200.0],["2025-01-06",3.52,3.52,3.4,3.4,235700.0],["2025-01-07",3.4,3.43,3.29,3.31,196500.0],["2025-01-08",3.28,3.39,3.2,3.32,252300.0],["2025-01-10",3.25,3.31,3.16,3.25,294400.0],["2025-01-13",3.17,3.24,3.15,3.24,128500.0],["2025-01-14",3.24,3.335,3.15,3.15,199400.0],["2025-01-15",3.16,3.26,3.095,3.11,110800.0],["2025-01-16",3.1,3.1,2.83,2.84,573300.0],["2025-01-17",2.85,2.875,2.675,2.83,694200.0],["2025-01-21",2.87,2.985,2.84,2.89,236900.0],["2025-01-22",2.86,2.98,2.805,2.88,335700.0],["2025-01-23",2.83,2.97,2.78,2.96,203000.0],["2025-01-24",2.99,3.085,2.92,2.93,131800.0],["2025-01-27",2.89,2.99,2.87,2.92,209800.0],["2025-01-28",2.91,3.175,2.86,3.13,194300.0],["2025-01-29",3.12,3.13,2.985,3.05,102900.0],["2025-01-30",3.09,3.15,2.96,2.97,64100.0],["2025-01-31",2.96,2.98,2.77,2.8,155000.0],["2025-02-03",2.69,2.84,2.69,2.73,167100.0],["2025-02-04",2.73,2.83,2.7,2.8,150300.0],["2025-02-05",2.8,2.945,2.8,2.87,101500.0],["2025-02-06",2.85,2.875,2.71,2.71,211500.0],["2025-02-07",2.74,2.82,2.68,2.77,346300.0],["2025-02-10",2.82,2.82,2.66,2.67,96500.0],["2025-02-11",2.71,2.768,2.55,2.66,301700.0],["2025-02-12",2.61,2.69,2.56,2.56,109300.0],["2025-02-13",2.58,2.77,2.5,2.74,258600.0],["2025-02-14",2.76,2.81,2.667,2.74,131300.0],["2025-02-18",2.7,2.755,2.59,2.65,238600.0],["2025-02-19",2.65,2.85,2.64,2.78,258000.0],["2025-02-20",2.76,2.87,2.73,2.76,222000.0],["2025-02-21",2.8,2.83,2.53,2.53,467600.0],["2025-02-24",2.51,2.61,2.45,2.46,305000.0],["2025-02-25",2.47,2.5,2.29,2.49,781300.0],["2025-02-26",2.47,2.875,2.395,2.81,262900.0],["2025-02-27",2.81,2.86,2.64,2.64,174200.0],["2025-02-28",2.67,2.67,2.55,2.65,195900.0],["2025-03-03",2.68,2.82,2.49,2.51,281900.0],["2025-03-04",2.43,2.5,2.33,2.47,362300.0],["2025-03-05",2.46,2.58,2.34,2.42,306600.0],["2025-03-06",2.25,2.51,2.17,2.49,738400.0],["2025-03-07",2.45,2.495,2.26,2.36,264900.0],["2025-03-10",2.3,2.59,2.25,2.45,679200.0],["2025-03-11",2.5,2.88,2.451,2.79,434300.0],["2025-03-12",2.82,2.93,2.65,2.69,525300.0],["2025-03-13",2.68,2.75,2.4,2.405,321100.0],["2025-03-14",2.62,2.73,2.56,2.72,203300.0],["2025-03-17",2.72,2.83,2.63,2.78,228200.0],["2025-03-18",2.76,2.88,2.695,2.88,121300.0],["2025-03-19",2.88,3.1,2.82,2.98,252200.0],["2025-03-20",2.94,3.13,2.84,2.94,357800.0],["2025-03-21",2.92,2.995,2.745,2.89,308700.0],["2025-03-24",2.98,3.125,2.9,3.07,127900.0],["2025-03-25",3.05,3.1,2.68,2.69,123000.0],["2025-03-26",2.68,2.788,2.64,2.675,83400.0],["2025-03-27",2.67,2.785,2.645,2.74,95100.0],["2025-03-28",2.7,2.73,2.54,2.55,82000.0],["2025-03-31",2.5,2.5,2.4,2.4,110200.0],["2025-04-01",2.36,2.36,2.2,2.29,161300.0],["2025-04-02",2.22,2.54,2.19,2.25,310300.0],["2025-04-03",2.13,2.32,2.04,2.23,358000.0],["2025-04-04",2.1,2.37,2.1,2.3,306000.0],["2025-04-07",2.2,2.43,2.09,2.21,301500.0],["2025-04-08",2.3,2.41,2.03,2.09,193900.0],["2025-04-09",2.05,2.48,2.05,2.35,270800.0],["2025-04-10",2.28,2.41,2.14,2.26,178200.0],["2025-04-11",2.27,2.419,2.237,2.38,76700.0],["2025-04-14",2.44,2.59,2.3,2.41,150900.0],["2025-04-15",2.39,2.54,2.35,2.52,100400.0],["2025-04-16",2.47,2.63,2.45,2.61,180700.0],["2025-04-17",2.6,2.72,2.4,2.66,133100.0],["2025-04-21",2.61,2.78,2.509,2.76,118400.0],["2025-04-22",2.81,3.0,2.78,2.99,165000.0],["2025-04-23",3.0,3.22,2.98,3.21,218200.0],["2025-04-24",3.2,3.44,3.185,3.29,274200.0],["2025-04-25",3.24,3.43,3.06,3.22,144300.0],["2025-04-28",3.17,3.21,3.0,3.09,180800.0],["2025-04-29",3.08,3.2,3.0,3.15,168300.0],["2025-04-30",3.07,3.175,2.91,3.05,165800.0],["2025-05-01",3.09,3.1,3.03,3.08,161800.0],["2025-05-02",3.13,3.26,3.03,3.05,196500.0],["2025-05-05",3.03,3.15,2.91,2.93,168500.0],["2025-05-06",2.88,2.97,2.74,2.81,139300.0],["2025-05-07",2.84,2.93,2.83,2.86,145300.0],["2025-05-08",2.88,3.04,2.81,3.03,147500.0],["2025-05-09",3.38,3.38,2.94,3.08,233700.0],["2025-05-12",3.28,3.39,3.06,3.21,385200.0],["2025-05-13",3.26,3.65,3.13,3.42,360100.0],["2025-05-14",3.42,3.65,3.28,3.28,171100.0],["2025-05-15",3.24,3.43,3.18,3.42,95600.0],["2025-05-16",3.42,3.65,3.355,3.55,249300.0],["2025-05-19",3.47,3.555,3.235,3.27,173500.0],["2025-05-20",3.26,3.345,3.215,3.27,120900.0],["2025-05-21",3.2,3.289,3.151,3.24,136600.0],["2025-05-22",3.24,3.34,3.22,3.28,83900.0],["2025-05-23",3.21,3.295,3.2,3.2,60600.0],["2025-05-27",3.23,3.5,3.2,3.44,184700.0],["2025-05-28",3.41,3.63,3.19,3.61,142400.0],["2025-05-29",3.64,3.73,3.5,3.52,229900.0],["2025-05-30",3.65,3.745,3.361,3.69,233000.0],["2025-06-02",3.69,3.93,3.57,3.89,178400.0],["2025-06-03",3.9,4.165,3.825,4.02,343900.0],["2025-06-04",4.05,4.25,4.05,4.24,150100.0],["2025-06-05",4.24,4.3,4.185,4.2,153100.0],["2025-06-06",4.24,4.25,4.19,4.2,122700.0],["2025-06-09",4.25,4.25,3.91,4.06,216900.0],["2025-06-10",4.1,4.19,3.95,4.17,176400.0],["2025-06-11",4.23,4.245,4.13,4.19,101800.0],["2025-06-12",4.15,4.227,4.032,4.21,79300.0],["2025-06-13",4.11,4.22,4.06,4.13,162800.0],["2025-06-16",4.19,4.25,4.09,4.21,77000.0],["2025-06-17",4.15,4.23,4.03,4.03,134100.0],["2025-06-18",4.02,4.3,3.99,4.27,95600.0],["2025-06-20",4.32,4.36,4.055,4.06,225300.0],["2025-06-23",4.04,4.4,4.018,4.34,205200.0],["2025-06-24",4.43,4.456,4.2,4.26,95800.0],["2025-06-25",4.25,4.3,4.2,4.22,86100.0],["2025-06-26",4.26,4.28,4.19,4.25,67000.0],["2025-06-27",4.27,4.34,4.17,4.3,840400.0],["2025-06-30",4.285,4.31,4.09,4.13,85500.0],["2025-07-01",4.09,4.31,4.06,4.07,166200.0],["2025-07-02",4.12,4.175,3.995,4.16,143100.0],["2025-07-03",4.2,4.325,4.09,4.21,107100.0],["2025-07-07",4.16,4.265,3.41,3.475,267100.0],["2025-07-08",3.48,3.64,3.36,3.545,166400.0],["2025-07-09",3.56,3.58,3.44,3.52,84400.0],["2025-07-10",3.51,3.6,3.42,3.43,81100.0],["2025-07-11",3.39,3.51,3.373,3.41,111900.0],["2025-07-14",3.41,3.72,3.41,3.7,117800.0],["2025-07-15",3.73,3.73,3.34,3.34,180600.0],["2025-07-16",3.39,3.536,3.36,3.51,108200.0],["2025-07-17",3.5,3.645,3.5,3.54,82700.0],["2025-07-18",3.59,3.606,3.5,3.5,80700.0],["2025-07-21",3.51,3.53,3.43,3.43,132200.0],["2025-07-22",3.44,3.59,3.42,3.57,79200.0],["2025-07-23",3.6,3.8,3.6,3.78,67100.0],["2025-07-24",3.75,3.755,3.54,3.56,63400.0],["2025-07-25",3.55,3.568,3.42,3.49,89400.0],["2025-07-28",3.5,3.63,3.41,3.54,145600.0],["2025-07-29",3.61,3.61,3.45,3.46,105700.0],["2025-07-30",3.47,3.63,3.43,3.45,100100.0],["2025-07-31",3.42,3.49,3.29,3.33,181300.0],["2025-08-01",3.25,3.335,3.11,3.27,229800.0],["2025-08-04",3.31,3.48,3.275,3.47,106400.0],["2025-08-05",3.49,3.54,3.38,3.49,146500.0],["2025-08-06",3.47,3.76,3.41,3.68,92100.0],["2025-08-07",3.73,3.762,3.49,3.55,67700.0],["2025-08-08",3.82,4.27,3.81,4.24,274900.0],["2025-08-11",4.24,4.261,4.08,4.12,155800.0],["2025-08-12",4.15,4.28,4.1,4.25,160600.0],["2025-08-13",4.25,4.34,4.01,4.25,186300.0],["2025-08-14",4.17,4.29,4.12,4.25,104200.0],["2025-08-15",4.28,4.28,4.06,4.2,98100.0],["2025-08-18",4.21,4.28,4.11,4.19,74300.0],["2025-08-19",4.18,4.23,4.02,4.09,96800.0],["2025-08-20",4.11,4.18,4.032,4.07,75400.0],["2025-08-21",4.07,4.19,4.03,4.12,49400.0],["2025-08-22",4.15,4.285,4.115,4.23,228900.0],["2025-08-25",4.22,4.23,4.092,4.21,62800.0],["2025-08-26",4.23,4.23,4.16,4.23,103300.0],["2025-08-27",4.21,4.25,4.16,4.23,197900.0],["2025-08-28",4.23,4.23,4.01,4.04,97900.0],["2025-08-29",4.07,4.08,3.95,4.06,59900.0],["2025-09-02",3.96,4.03,3.86,3.87,61000.0],["2025-09-03",3.83,3.87,3.7,3.8,95500.0],["2025-09-04",3.81,3.81,3.65,3.73,172800.0],["2025-09-05",3.76,3.85,3.63,3.69,143800.0],["2025-09-08",3.72,3.74,3.64,3.69,66800.0],["2025-09-09",3.63,3.77,3.55,3.57,207800.0],["2025-09-10",3.56,3.56,3.4,3.41,79100.0],["2025-09-11",3.42,3.65,3.375,3.62,125900.0],["2025-09-12",3.61,3.61,3.45,3.46,97100.0],["2025-09-15",3.45,3.57,3.426,3.52,63100.0],["2025-09-16",3.6,3.6,3.4,3.49,106300.0],["2025-09-17",3.5,3.6,3.385,3.42,129800.0],["2025-09-18",3.46,3.7,3.46,3.69,81900.0],["2025-09-19",3.67,3.67,3.55,3.6,231700.0],["2025-09-22",3.6,3.6,3.54,3.59,55700.0],["2025-09-23",3.61,3.74,3.49,3.52,85200.0],["2025-09-24",3.49,3.58,3.49,3.54,44700.0],["2025-09-25",3.47,3.54,3.43,3.43,96800.0],["2025-09-26",3.46,3.495,3.43,3.48,75200.0],["2025-09-29",3.5,3.53,3.415,3.48,41800.0],["2025-09-30",3.47,3.48,3.38,3.44,76400.0],["2025-10-01",3.41,3.42,3.29,3.35,150900.0],["2025-10-02",3.35,3.43,3.25,3.31,111000.0],["2025-10-03",3.31,3.39,3.195,3.29,145300.0],["2025-10-06",3.31,3.455,3.31,3.36,151600.0],["2025-10-07",3.35,3.48,3.25,3.47,154300.0],["2025-10-08",3.52,3.52,3.4,3.47,78100.0],["2025-10-09",3.45,3.483,3.38,3.38,52900.0],["2025-10-10",3.37,3.37,3.19,3.2,111500.0],["2025-10-13",3.25,3.38,3.215,3.26,51300.0],["2025-10-14",3.22,3.339,3.215,3.33,73000.0],["2025-10-15",3.37,3.6,3.34,3.6,86200.0],["2025-10-16",3.58,3.585,3.37,3.45,48200.0],["2025-10-17",3.9,4.8,3.89,4.69,1638600.0],["2025-10-20",4.73,5.14,4.49,4.66,799500.0],["2025-10-21",4.65,5.19,4.5,5.16,262100.0],["2025-10-22",5.16,5.319,4.88,5.13,236600.0],["2025-10-23",5.14,5.25,5.1,5.21,88900.0],["2025-10-24",5.24,5.31,5.1,5.28,73600.0],["2025-10-27",5.28,5.28,5.07,5.17,119500.0],["2025-10-28",5.14,5.2,4.87,5.17,103200.0],["2025-10-29",5.14,5.25,4.95,5.04,67300.0],["2025-10-30",4.93,5.12,4.915,5.08,49300.0],["2025-10-31",5.06,5.127,4.94,5.06,42800.0],["2025-11-03",5.08,5.16,4.98,5.1,60200.0],["2025-11-04",5.01,5.02,4.89,4.98,54500.0],["2025-11-05",4.99,5.12,4.86,5.03,58100.0],["2025-11-06",5.01,5.06,4.9,5.0,110700.0],["2025-11-07",5.49,5.86,5.38,5.82,285700.0],["2025-11-10",5.85,6.6,5.85,6.52,507200.0],["2025-11-11",6.6,7.12,6.41,7.04,481600.0],["2025-11-12",7.1,8.06,7.0,7.72,822500.0],["2025-11-13",7.69,7.69,6.93,7.05,408000.0],["2025-11-14",6.98,7.32,6.85,7.11,308500.0],["2025-11-17",7.03,7.21,6.91,7.03,165100.0],["2025-11-18",7.03,7.21,6.74,7.14,128300.0],["2025-11-19",7.14,7.24,6.879,6.93,120300.0],["2025-11-20",7.08,7.09,6.59,6.64,166100.0],["2025-11-21",6.59,7.32,6.56,7.26,247900.0],["2025-11-24",7.26,7.75,7.16,7.49,287000.0],["2025-11-25",7.4,8.23,7.37,8.1,379000.0],["2025-11-26",8.03,8.465,7.65,8.39,263900.0],["2025-11-28",8.52,8.8,8.21,8.36,140900.0],["2025-12-01",8.3,8.5,7.902,8.17,154400.0],["2025-12-02",8.29,8.38,8.13,8.3,136600.0],["2025-12-03",8.3,8.58,8.09,8.56,122700.0],["2025-12-04",8.61,8.61,8.18,8.34,108200.0],["2025-12-05",8.3,8.34,7.96,8.05,82500.0],["2025-12-08",8.05,8.75,7.904,8.53,266000.0],["2025-12-09",8.53,8.54,8.22,8.34,125700.0],["2025-12-10",8.44,8.5,8.215,8.46,238700.0],["2025-12-11",8.56,8.633,8.25,8.28,154600.0],["2025-12-12",8.3,8.3,8.04,8.1,138800.0],["2025-12-15",8.36,8.65,8.109,8.31,471000.0],["2025-12-16",8.31,8.5,8.0,8.39,288600.0],["2025-12-17",8.41,8.73,8.08,8.15,181600.0],["2025-12-18",8.39,8.64,8.13,8.26,208000.0],["2025-12-19",8.35,8.56,8.295,8.45,525500.0],["2025-12-22",8.45,8.65,8.21,8.44,269300.0],["2025-12-23",8.74,9.21,8.33,8.44,670500.0],["2025-12-24",8.55,9.08,8.43,9.05,412600.0],["2025-12-26",9.062,9.236,8.75,8.82,216800.0],["2025-12-29",8.81,8.99,8.413,8.64,249100.0],["2025-12-30",8.64,8.73,7.7,8.0,403000.0],["2025-12-31",7.98,8.45,7.74,7.93,687600.0],["2026-01-02",7.95,8.125,7.28,7.48,277600.0],["2026-01-05",7.95,8.19,7.685,7.71,288900.0],["2026-01-06",7.61,7.675,7.394,7.47,197700.0],["2026-01-07",7.46,7.47,7.2,7.44,169600.0],["2026-01-08",7.36,7.85,7.27,7.53,173000.0],["2026-01-09",7.53,7.53,7.05,7.18,187200.0],["2026-01-12",7.05,7.47,6.96,7.41,227500.0],["2026-01-13",7.37,7.545,6.39,6.83,758500.0],["2026-01-14",6.8,6.99,6.73,6.89,203500.0],["2026-01-15",6.89,6.915,6.51,6.6,456400.0],["2026-01-16",6.58,6.72,6.41,6.47,308000.0],["2026-01-20",6.23,6.33,5.96,6.24,546900.0],["2026-01-21",6.28,6.44,6.175,6.38,326000.0],["2026-01-22",6.39,6.72,6.06,6.42,355700.0],["2026-01-23",6.38,6.415,6.0,6.02,215500.0],["2026-01-26",6.01,6.1,5.94,6.05,219800.0],["2026-01-27",6.02,6.225,5.96,6.02,200300.0],["2026-01-28",6.01,6.13,5.95,6.03,256600.0],["2026-01-29",6.04,6.235,6.0,6.15,148600.0],["2026-01-30",6.22,6.37,6.125,6.28,186300.0],["2026-02-02",6.23,6.545,6.135,6.44,384400.0],["2026-02-03",6.41,6.59,6.325,6.47,147200.0],["2026-02-04",6.5,6.565,6.05,6.12,277200.0],["2026-02-05",6.06,6.235,5.63,5.69,286900.0],["2026-02-06",5.83,5.99,5.6,5.87,152600.0],["2026-02-09",5.83,6.15,5.46,5.94,119700.0],["2026-02-10",5.91,6.07,5.75,5.77,148600.0],["2026-02-11",5.82,5.82,5.34,5.53,224600.0],["2026-02-12",5.59,5.62,5.32,5.39,233900.0],["2026-02-13",5.41,5.595,5.23,5.36,187600.0],["2026-02-17",5.35,5.48,5.24,5.35,142700.0],["2026-02-18",5.34,5.44,5.24,5.26,252200.0],["2026-02-19",5.21,5.48,5.11,5.47,281900.0],["2026-02-20",5.42,5.54,5.27,5.4,303900.0],["2026-02-23",5.36,5.46,5.29,5.36,159900.0],["2026-02-24",5.36,5.43,5.21,5.25,144800.0],["2026-02-25",5.29,5.29,5.07,5.18,338800.0],["2026-02-26",5.17,5.34,5.14,5.32,257200.0],["2026-02-27",5.22,5.32,5.04,5.16,227300.0],["2026-03-02",5.19,5.66,5.13,5.62,767000.0],["2026-03-03",5.46,5.51,5.23,5.26,513100.0],["2026-03-04",5.24,5.54,5.154,5.41,503600.0],["2026-03-05",4.8,4.867,3.81,3.96,1089100.0],["2026-03-06",3.8,3.93,3.6,3.71,909900.0],["2026-03-09",3.61,4.105,3.57,4.09,619400.0],["2026-03-10",4.03,4.27,3.965,4.01,406100.0],["2026-03-11",3.94,3.945,3.69,3.7,372100.0],["2026-03-12",3.6,3.7,3.585,3.62,318300.0],["2026-03-13",3.64,3.79,3.572,3.67,299400.0],["2026-03-16",3.7,3.79,3.68,3.74,324000.0],["2026-03-17",3.76,4.01,3.76,3.89,283400.0],["2026-03-18",3.81,3.835,3.65,3.69,230700.0],["2026-03-19",3.6,3.68,3.51,3.57,207900.0],["2026-03-20",3.55,3.55,3.41,3.47,566500.0],["2026-03-23",3.58,3.73,3.51,3.63,277300.0],["2026-03-24",3.62,3.9,3.51,3.85,240600.0],["2026-03-25",3.9,4.11,3.89,4.04,279200.0],["2026-03-26",3.99,4.09,3.99,4.0,196900.0],["2026-03-27",3.94,3.96,3.83,3.88,250300.0],["2026-03-30",3.89,3.96,3.63,3.68,531500.0],["2026-03-31",3.78,4.04,3.66,3.77,536900.0],["2026-04-01",3.82,3.88,3.625,3.66,317700.0],["2026-04-02",3.61,3.61,3.41,3.52,236600.0],["2026-04-06",3.5,3.6,3.425,3.55,186600.0],["2026-04-07",3.5,3.56,3.43,3.5,190900.0],["2026-04-08",3.67,3.67,3.44,3.48,199900.0],["2026-04-09",3.46,3.535,3.378,3.5,115600.0],["2026-04-10",3.5,3.55,3.395,3.45,175000.0],["2026-04-13",3.41,3.69,3.4,3.69,161500.0],["2026-04-14",3.7,3.82,3.7,3.82,150300.0],["2026-04-15",3.82,3.96,3.82,3.91,185700.0],["2026-04-16",3.89,3.9,3.8,3.83,188100.0],["2026-04-17",3.9,4.115,3.87,4.09,249200.0],["2026-04-20",3.96,4.37,3.96,4.36,399600.0],["2026-04-21",4.1,4.34,4.1,4.25,255600.0],["2026-04-22",4.21,4.47,4.21,4.27,158300.0],["2026-04-23",4.28,5.18,4.21,4.32,2842300.0],["2026-04-24",4.3,4.41,4.25,4.36,226500.0],["2026-04-27",4.42,4.465,4.28,4.32,150200.0],["2026-04-28",4.3,4.43,4.3,4.36,126900.0],["2026-04-29",4.35,4.35,3.96,3.97,278700.0],["2026-04-30",3.97,4.09,3.845,4.09,135500.0],["2026-05-01",4.11,4.46,4.09,4.45,152200.0],["2026-05-04",4.39,4.43,4.125,4.22,191100.0],["2026-05-05",4.25,4.361,4.18,4.33,146600.0],["2026-05-06",4.37,4.37,4.15,4.3,184200.0],["2026-05-07",4.36,5.4,4.36,5.29,430900.0],["2026-05-08",5.39,5.661,5.16,5.38,356000.0],["2026-05-11",5.12,5.545,5.12,5.31,251400.0],["2026-05-12",5.27,5.27,4.8,4.93,307600.0],["2026-05-13",4.85,4.96,4.71,4.9,131600.0],["2026-05-14",4.94,5.31,4.77,5.2,351800.0],["2026-05-15",5.17,5.23,4.81,4.98,200800.0],["2026-05-18",4.91,5.2,4.81,4.86,296500.0],["2026-05-19",4.82,4.91,4.705,4.72,108000.0],["2026-05-20",4.72,4.87,4.66,4.86,162200.0],["2026-05-21",4.8,5.17,4.67,5.14,164200.0],["2026-05-22",5.19,5.23,4.97,5.03,150600.0],["2026-05-26",5.08,5.17,4.845,4.99,181000.0],["2026-05-27",5.03,5.08,4.825,4.87,145900.0],["2026-05-28",4.93,5.07,4.8,5.06,119300.0],["2026-05-29",5.03,5.07,4.85,4.86,141600.0],["2026-06-01",4.8,4.935,4.43,4.54,159700.0],["2026-06-02",4.51,4.893,4.29,4.34,163100.0],["2026-06-03",4.33,4.41,4.215,4.34,192800.0],["2026-06-04",4.39,4.64,4.39,4.6,105400.0],["2026-06-05",4.57,4.575,4.42,4.45,78300.0],["2026-06-08",4.53,4.64,4.434,4.63,82300.0],["2026-06-09",4.66,5.0,4.66,4.85,144100.0],["2026-06-10",4.85,4.96,4.76,4.82,144300.0],["2026-06-11",4.92,4.92,4.67,4.79,85400.0],["2026-06-12",4.89,5.18,4.88,5.13,155400.0],["2026-06-15",5.23,5.3,4.95,5.02,87200.0],["2026-06-16",5.06,5.18,4.87,5.02,238600.0],["2026-06-17",5.01,5.219,4.92,5.01,150000.0],["2026-06-18",5.12,5.33,5.07,5.28,281600.0],["2026-06-22",5.28,5.37,5.18,5.24,193900.0],["2026-06-23",5.17,5.465,4.975,5.41,109400.0],["2026-06-24",5.4,5.825,5.4,5.5,160600.0],["2026-06-25",5.53,5.865,5.44,5.46,262000.0],["2026-06-26",5.44,5.7,5.37,5.69,764000.0],["2026-06-29",5.69,5.89,5.42,5.84,306300.0],["2026-06-30",5.85,5.85,5.34,5.42,117700.0],["2026-07-01",5.39,5.6,5.25,5.44,209200.0],["2026-07-02",5.45,5.5,5.18,5.45,216400.0],["2026-07-06",5.44,5.615,5.37,5.48,188400.0],["2026-07-07",5.44,5.57,5.3,5.35,220700.0],["2026-07-08",5.31,5.47,5.2,5.35,210200.0],["2026-07-09",5.36,5.5,5.14,5.26,167500.0],["2026-07-10",5.26,5.37,5.15,5.32,123600.0],["2026-07-13",5.3,5.5,5.25,5.34,92200.0],["2026-07-14",5.4,5.4,5.0,5.05,107200.0],["2026-07-15",5.05,5.29,5.005,5.25,128900.0],["2026-07-16",5.25,5.48,5.115,5.2,124900.0],["2026-07-17",5.13,5.23,4.915,5.03,129800.0],["2026-07-20",5.02,5.235,5.015,5.04,82200.0],["2026-07-21",5.03,5.15,4.85,4.91,184100.0],["2026-07-22",4.89,5.055,4.72,5.03,403400.0],["2026-07-23",4.96,5.0,4.59,4.7,237300.0],["2026-07-24",4.76,4.94,4.41,4.91,145500.0],["2026-07-27",5.0,5.24,4.989,5.12,72700.0],["2026-07-28",5.19,5.36,4.91,5.3,132400.0],["2026-07-29",5.3,5.58,5.145,5.34,136300.0],["2026-07-30",5.33,5.46,5.24,5.26,83000.0],["2026-07-31",5.26,5.31,5.1,5.26,95800.0],["2026-08-03",5.35,5.65,5.05,5.53,178000.0],["2026-08-04",5.53,5.839,5.515,5.64,644200.0],["2026-08-05",5.77,5.77,5.25,5.55,460900.0],["2026-08-06",5.79,7.17,5.695,7.09,778200.0],["2026-08-07",7.24,7.6,7.03,7.47,367294.0]]}