{"t":"SGMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-07-14",15.5,16.1,15.5,15.95,1552100.0],["2023-07-17",15.64,16.575,15.5,15.95,289900.0],["2023-07-18",15.962,16.16,15.96,15.99,107200.0],["2023-07-19",16.07,16.12,15.82,16.05,93000.0],["2023-07-20",15.89,15.97,15.7,15.71,12900.0],["2023-07-21",15.734,15.99,15.73,15.94,42700.0],["2023-07-24",16.0,16.06,15.9,16.06,32200.0],["2023-07-25",16.01,16.02,15.8,16.02,92200.0],["2023-07-26",15.9,15.9,14.75,15.0,253200.0],["2023-07-27",15.05,15.84,14.98,15.61,60300.0],["2023-07-28",15.83,16.38,15.74,16.03,74800.0],["2023-07-31",15.9,16.2,15.71,15.95,12800.0],["2023-08-01",15.2,16.05,15.2,16.01,32300.0],["2023-08-02",15.24,16.28,15.24,16.05,57400.0],["2023-08-03",15.9,16.5,15.85,16.28,22700.0],["2023-08-04",16.41,16.42,15.85,16.09,64400.0],["2023-08-07",15.96,16.489,15.83,15.94,87800.0],["2023-08-08",18.0,18.33,15.75,15.93,470400.0],["2023-08-09",15.93,16.19,15.6,15.96,262700.0],["2023-08-10",15.96,16.13,15.77,16.0,174600.0],["2023-08-11",15.92,16.15,15.775,16.0,150700.0],["2023-08-14",15.95,16.24,15.79,16.11,97900.0],["2023-08-15",15.96,16.2,15.48,15.7,260200.0],["2023-08-16",15.55,15.98,14.255,14.49,168500.0],["2023-08-17",14.25,14.25,12.52,12.69,158500.0],["2023-08-18",11.99,12.975,11.98,12.69,122600.0],["2023-08-21",12.35,13.238,11.68,12.31,114500.0],["2023-08-22",12.46,12.655,10.51,10.62,148400.0],["2023-08-23",10.52,11.25,10.5,10.9,201900.0],["2023-08-24",10.6,11.57,10.6,11.47,110100.0],["2023-08-25",11.46,12.444,11.06,12.04,127200.0],["2023-08-28",12.18,12.305,11.46,11.66,43400.0],["2023-08-29",12.16,12.495,11.27,11.34,268200.0],["2023-08-30",11.7,12.5,11.45,11.95,236500.0],["2023-08-31",12.45,13.57,12.05,12.08,182100.0],["2023-09-01",12.22,13.177,11.65,12.0,85100.0],["2023-09-05",12.291,12.85,11.75,11.86,137300.0],["2023-09-06",12.56,12.56,11.4,12.19,60400.0],["2023-09-07",12.36,13.35,11.363,12.41,71300.0],["2023-09-08",12.23,12.49,11.845,11.87,62800.0],["2023-09-11",12.29,12.53,11.905,12.43,54900.0],["2023-09-12",12.54,12.565,11.66,12.14,76200.0],["2023-09-13",11.92,12.2,11.685,12.0,83100.0],["2023-09-14",11.95,12.07,11.62,12.0,41400.0],["2023-09-15",11.74,12.22,11.51,11.92,845700.0],["2023-09-18",11.84,12.03,11.44,11.56,64100.0],["2023-09-19",11.54,12.01,11.42,11.85,56400.0],["2023-09-20",11.71,12.0,11.54,11.6,20000.0],["2023-09-21",11.36,12.03,9.94,10.15,156100.0],["2023-09-22",10.01,10.16,9.53,9.73,134100.0],["2023-09-25",9.56,10.0,8.92,9.56,188300.0],["2023-09-26",9.52,9.9,8.76,9.15,162400.0],["2023-09-27",9.17,10.0,8.41,9.45,167800.0],["2023-09-28",9.39,9.39,8.5,9.06,88200.0],["2023-09-29",9.06,9.8,8.685,8.8,52800.0],["2023-10-02",8.69,8.74,7.45,7.62,335500.0],["2023-10-03",7.55,7.79,7.39,7.76,136800.0],["2023-10-04",7.72,7.72,6.75,6.97,146400.0],["2023-10-05",6.86,7.29,6.54,7.19,354800.0],["2023-10-06",7.09,8.74,7.01,8.18,101200.0],["2023-10-09",8.08,8.4,7.545,7.92,77400.0],["2023-10-10",7.93,8.052,7.335,7.4,71900.0],["2023-10-11",7.32,7.48,6.76,6.82,39700.0],["2023-10-12",7.05,7.05,5.74,5.83,90000.0],["2023-10-13",5.8,6.11,5.27,5.54,62400.0],["2023-10-16",5.62,6.06,5.5,5.92,34700.0],["2023-10-17",6.0,6.009,5.3,5.5,56600.0],["2023-10-18",5.44,5.819,5.34,5.51,31400.0],["2023-10-19",5.46,5.5,4.521,4.57,76000.0],["2023-10-20",4.52,5.85,4.5,4.94,170100.0],["2023-10-23",4.77,5.04,4.5,4.54,129200.0],["2023-10-24",4.45,4.7,3.635,4.34,341000.0],["2023-10-25",4.23,4.41,4.17,4.21,17000.0],["2023-10-26",4.16,4.68,4.02,4.47,44700.0],["2023-10-27",4.515,4.62,3.7,3.71,285300.0],["2023-10-30",3.81,4.06,3.57,3.66,85200.0],["2023-10-31",3.66,3.82,3.6,3.66,49600.0],["2023-11-01",3.7,3.77,3.475,3.55,77200.0],["2023-11-02",3.66,3.99,3.55,3.8,54200.0],["2023-11-03",4.22,4.582,3.94,4.08,126600.0],["2023-11-06",4.18,4.54,3.72,3.75,127900.0],["2023-11-07",3.75,3.98,3.52,3.68,45600.0],["2023-11-08",3.75,3.94,3.26,3.51,72100.0],["2023-11-09",3.55,3.65,2.75,2.8,45200.0],["2023-11-10",2.94,2.94,2.51,2.585,103100.0],["2023-11-13",2.79,2.795,2.13,2.23,170000.0],["2023-11-14",2.36,2.61,2.36,2.52,96100.0],["2023-11-15",2.52,2.707,2.42,2.47,340500.0],["2023-11-16",2.52,2.72,2.25,2.33,101300.0],["2023-11-17",2.38,3.071,2.309,2.96,196300.0],["2023-11-20",3.12,3.275,2.755,3.01,981100.0],["2023-11-21",2.98,3.355,2.855,3.24,66100.0],["2023-11-22",3.36,3.88,3.2,3.68,121400.0],["2023-11-24",3.72,4.125,3.72,4.1,28400.0],["2023-11-27",4.11,4.65,3.6,3.9,88200.0],["2023-11-28",3.88,4.15,3.675,4.0,70400.0],["2023-11-29",4.23,4.47,3.721,4.03,177700.0],["2023-11-30",4.23,4.23,3.66,3.82,72300.0],["2023-12-01",3.78,4.1,3.51,3.79,145400.0],["2023-12-04",3.76,4.15,3.7,4.06,73300.0],["2023-12-05",4.1,4.39,4.03,4.15,223000.0],["2023-12-06",4.29,4.333,3.82,3.98,252700.0],["2023-12-07",4.01,4.17,3.92,4.04,59400.0],["2023-12-08",4.04,4.04,3.55,3.63,81100.0],["2023-12-11",3.69,3.91,3.66,3.83,97800.0],["2023-12-12",3.85,5.33,3.7,4.82,242500.0],["2023-12-13",5.1,5.8,4.96,5.53,267400.0],["2023-12-14",5.75,6.157,5.01,5.58,127700.0],["2023-12-15",5.55,6.291,5.35,6.2,177900.0],["2023-12-18",6.81,6.974,5.505,5.75,147100.0],["2023-12-19",5.79,6.09,5.0,5.99,92800.0],["2023-12-20",5.99,5.99,5.25,5.38,52400.0],["2023-12-21",5.535,5.73,5.04,5.64,65900.0],["2023-12-22",5.8,6.275,5.3,5.52,53800.0],["2023-12-26",5.36,6.25,5.33,5.88,44200.0],["2023-12-27",5.95,6.348,5.73,5.81,101900.0],["2023-12-28",5.81,5.98,5.605,5.89,77800.0],["2023-12-29",5.89,6.003,5.32,5.42,153400.0],["2024-01-02",5.35,5.85,4.76,5.33,126300.0],["2024-01-03",5.19,5.4,5.01,5.26,45900.0],["2024-01-04",5.24,5.3,4.77,5.04,65400.0],["2024-01-05",5.0,5.1,4.76,4.79,91100.0],["2024-01-08",4.75,5.15,4.71,5.12,58000.0],["2024-01-09",5.12,5.8,5.12,5.56,87100.0],["2024-01-10",5.57,5.68,5.04,5.23,63200.0],["2024-01-11",5.87,7.86,5.8,7.12,756700.0],["2024-01-12",7.34,8.38,7.14,7.97,500100.0],["2024-01-16",8.2,8.57,6.18,6.37,490500.0],["2024-01-17",6.26,7.46,6.26,6.97,193700.0],["2024-01-18",6.93,7.09,6.27,6.46,85000.0],["2024-01-19",6.56,6.914,6.35,6.82,96900.0],["2024-01-22",15.0,20.71,12.1,18.42,36169400.0],["2024-01-23",18.42,18.9,16.46,17.51,2002900.0],["2024-01-24",18.09,18.2,14.48,16.23,1095700.0],["2024-01-25",15.89,16.68,13.82,14.02,1150100.0],["2024-01-26",12.87,13.24,10.3,10.67,6495200.0],["2024-01-29",11.5,11.76,10.441,10.6,1530000.0],["2024-01-30",10.41,10.97,10.07,10.38,1257500.0],["2024-01-31",10.31,11.12,9.31,9.48,1949300.0],["2024-02-01",9.56,10.73,9.5,10.0,1641000.0],["2024-02-02",10.35,11.03,9.55,10.05,1469900.0],["2024-02-05",10.2,10.87,8.875,9.12,1509600.0],["2024-02-06",8.34,8.34,5.58,6.35,6039800.0],["2024-02-07",6.56,6.6,5.96,6.58,1807600.0],["2024-02-08",6.57,6.84,5.85,6.0,1625600.0],["2024-02-09",6.05,6.61,5.6,6.24,1549200.0],["2024-02-12",6.4,8.15,6.38,8.01,2663400.0],["2024-02-13",7.69,7.69,6.8,7.42,1066100.0],["2024-02-14",7.25,8.585,7.2,8.09,1478300.0],["2024-02-15",8.43,8.75,7.935,8.66,1109700.0],["2024-02-16",8.58,8.58,7.5,7.55,1280800.0],["2024-02-20",7.61,8.07,6.98,6.98,1155100.0],["2024-02-21",7.0,7.27,6.67,6.74,678400.0],["2024-02-22",6.85,7.38,6.47,6.73,896600.0],["2024-02-23",6.77,7.1,6.51,6.62,631700.0],["2024-02-26",6.66,7.26,6.59,7.2,665800.0],["2024-02-27",7.12,7.64,7.03,7.39,766700.0],["2024-02-28",7.26,7.36,6.39,6.39,739700.0],["2024-02-29",6.63,6.83,5.9,6.13,796100.0],["2024-03-01",6.21,6.65,5.85,6.02,743300.0],["2024-03-04",6.27,6.45,5.75,6.25,834200.0],["2024-03-05",6.17,6.34,5.61,6.05,696300.0],["2024-03-06",6.15,6.7,6.072,6.67,603500.0],["2024-03-07",6.72,7.41,6.35,6.45,775700.0],["2024-03-08",6.58,6.76,5.75,5.75,596500.0],["2024-03-11",5.81,5.94,5.455,5.48,491400.0],["2024-03-12",5.44,5.57,4.97,4.99,1040200.0],["2024-03-13",5.01,5.26,4.52,4.65,1317200.0],["2024-03-14",4.65,4.73,4.23,4.32,1789600.0],["2024-03-15",4.31,4.58,3.97,4.04,3863400.0],["2024-03-18",4.2,4.24,3.85,4.02,637300.0],["2024-03-19",4.05,4.72,4.03,4.48,1436500.0],["2024-03-20",4.44,4.58,4.29,4.56,453400.0],["2024-03-21",4.63,4.98,4.51,4.65,867700.0],["2024-03-22",4.64,4.69,4.44,4.51,474600.0],["2024-03-25",4.81,5.7,4.75,5.22,3239900.0],["2024-03-26",5.25,5.67,5.0,5.23,1316500.0],["2024-03-27",5.21,6.06,5.0,5.73,1265000.0],["2024-03-28",5.77,6.05,5.345,5.42,1150500.0],["2024-04-01",5.63,5.825,5.205,5.23,780400.0],["2024-04-02",5.16,5.3,4.88,5.24,587600.0],["2024-04-03",5.14,5.55,5.11,5.43,521200.0],["2024-04-04",5.57,5.69,5.24,5.45,748800.0],["2024-04-05",5.39,5.5,5.29,5.31,268700.0],["2024-04-08",5.4,5.56,5.28,5.38,472300.0],["2024-04-09",5.42,5.53,5.02,5.31,561900.0],["2024-04-10",5.01,5.15,4.9,5.06,489400.0],["2024-04-11",5.08,5.3,4.953,5.22,256300.0],["2024-04-12",5.11,5.17,4.8,4.83,433700.0],["2024-04-15",4.88,4.88,4.5,4.56,471100.0],["2024-04-16",4.44,4.5,4.15,4.18,434700.0],["2024-04-17",4.2,4.36,4.05,4.07,316000.0],["2024-04-18",4.1,4.17,3.93,3.97,337300.0],["2024-04-19",3.91,4.07,3.83,4.01,430100.0],["2024-04-22",4.18,4.18,3.96,4.03,304100.0],["2024-04-23",4.01,4.31,4.01,4.28,361000.0],["2024-04-24",4.19,4.27,4.02,4.17,219100.0],["2024-04-25",4.01,4.08,3.91,3.92,227400.0],["2024-04-26",4.0,4.15,3.88,4.06,325300.0],["2024-04-29",4.1,4.29,4.05,4.23,475500.0],["2024-04-30",4.22,4.22,3.9,3.9,599600.0],["2024-05-01",3.94,4.28,3.94,4.11,308900.0],["2024-05-02",4.42,4.95,4.25,4.45,1127700.0],["2024-05-03",4.62,4.76,4.25,4.32,770600.0],["2024-05-06",4.38,4.56,4.16,4.28,559200.0],["2024-05-07",4.27,4.4,4.163,4.33,288100.0],["2024-05-08",4.23,4.44,4.04,4.44,312800.0],["2024-05-09",4.44,4.595,4.33,4.57,396200.0],["2024-05-10",4.6,4.728,4.36,4.44,374000.0],["2024-05-13",4.56,4.59,4.24,4.24,338800.0],["2024-05-14",4.4,4.56,4.305,4.38,325600.0],["2024-05-15",4.41,4.84,4.41,4.62,409900.0],["2024-05-16",4.68,4.95,4.68,4.75,308800.0],["2024-05-17",4.71,4.76,4.54,4.62,273300.0],["2024-05-20",4.62,5.03,4.54,4.74,814600.0],["2024-05-21",4.69,4.83,4.44,4.79,744600.0],["2024-05-22",4.77,5.2,4.66,5.08,590300.0],["2024-05-23",5.14,5.14,4.64,4.7,439800.0],["2024-05-24",4.72,4.91,4.6,4.82,319100.0],["2024-05-28",4.98,5.25,4.895,5.17,781200.0],["2024-05-29",5.02,5.522,5.02,5.47,763100.0],["2024-05-30",5.5,5.7,5.25,5.4,943500.0],["2024-05-31",5.5,5.6,5.15,5.33,473100.0],["2024-06-03",5.41,5.47,5.06,5.18,325400.0],["2024-06-04",5.13,5.24,4.91,5.02,626000.0],["2024-06-05",5.01,5.01,4.37,4.64,960700.0],["2024-06-06",4.86,4.864,4.42,4.65,668500.0],["2024-06-07",4.57,4.94,4.55,4.7,491000.0],["2024-06-10",4.74,4.92,4.46,4.88,1055700.0],["2024-06-11",4.9,4.96,4.66,4.96,506500.0],["2024-06-12",4.97,5.4,4.97,5.34,709600.0],["2024-06-13",5.32,5.53,4.74,4.79,623500.0],["2024-06-14",4.59,4.68,4.13,4.14,724600.0],["2024-06-17",4.11,4.29,3.954,4.22,595300.0],["2024-06-18",4.2,4.26,3.92,3.95,427300.0],["2024-06-20",3.92,3.93,3.71,3.89,512200.0],["2024-06-21",3.89,4.05,3.85,3.93,384100.0],["2024-06-24",3.94,4.27,3.93,4.2,425000.0],["2024-06-25",4.16,4.23,4.0,4.14,300000.0],["2024-06-26",4.13,4.21,3.87,3.94,411000.0],["2024-06-27",3.99,4.18,3.85,4.11,431300.0],["2024-06-28",3.9,3.985,3.34,3.42,3673500.0],["2024-07-01",3.4,3.6,3.15,3.16,814500.0],["2024-07-02",3.15,3.19,2.92,2.93,609400.0],["2024-07-03",2.98,3.0,2.85,2.85,306300.0],["2024-07-05",2.84,3.0,2.78,2.96,325000.0],["2024-07-08",3.0,3.15,2.9,3.11,1086300.0],["2024-07-09",3.08,3.17,2.98,3.13,235000.0],["2024-07-10",3.17,3.29,3.11,3.19,379300.0],["2024-07-11",3.35,3.43,3.24,3.27,321500.0],["2024-07-12",3.37,3.39,3.27,3.33,324000.0],["2024-07-15",3.37,3.62,3.33,3.4,463800.0],["2024-07-16",3.49,3.68,3.411,3.65,425800.0],["2024-07-17",3.54,3.71,3.37,3.4,288300.0],["2024-07-18",3.37,3.43,3.21,3.22,251200.0],["2024-07-19",3.1,3.22,3.08,3.09,355300.0],["2024-07-22",3.08,3.109,2.95,3.09,252300.0],["2024-07-23",3.06,3.28,3.04,3.27,191300.0],["2024-07-24",3.24,3.39,3.13,3.16,236100.0],["2024-07-25",3.15,3.48,3.12,3.4,301900.0],["2024-07-26",3.47,3.555,3.29,3.42,239200.0],["2024-07-29",3.47,3.52,3.32,3.35,198300.0],["2024-07-30",3.39,3.58,3.301,3.55,407400.0],["2024-07-31",3.62,3.69,3.36,3.36,229400.0],["2024-08-01",3.4,3.54,3.37,3.48,311900.0],["2024-08-02",3.34,3.4,3.05,3.07,324000.0],["2024-08-05",2.83,2.93,2.75,2.9,269300.0],["2024-08-06",2.93,3.0,2.79,2.83,179500.0],["2024-08-07",2.91,2.938,2.63,2.63,236500.0],["2024-08-08",2.63,2.755,2.57,2.72,197500.0],["2024-08-09",2.72,2.84,2.7,2.75,159200.0],["2024-08-12",2.76,2.76,2.64,2.645,193500.0],["2024-08-13",2.67,2.72,2.58,2.66,237100.0],["2024-08-14",2.71,2.78,2.39,2.47,483500.0],["2024-08-15",2.6,2.8,2.59,2.76,349300.0],["2024-08-16",2.77,2.87,2.69,2.75,250100.0],["2024-08-19",2.99,3.01,2.76,2.82,319600.0],["2024-08-20",2.82,3.06,2.794,3.03,251900.0],["2024-08-21",3.08,3.19,2.91,3.08,192600.0],["2024-08-22",3.06,3.111,2.86,2.91,132300.0],["2024-08-23",2.92,3.04,2.9,2.94,94500.0],["2024-08-26",3.0,3.17,2.96,3.11,184300.0],["2024-08-27",3.07,3.09,2.97,3.04,64900.0],["2024-08-28",3.01,3.05,2.905,2.93,84100.0],["2024-08-29",2.99,3.18,2.914,3.08,142700.0],["2024-08-30",3.08,3.17,3.0,3.08,143400.0],["2024-09-03",3.02,3.14,2.91,2.96,126500.0],["2024-09-04",2.93,2.96,2.81,2.88,175900.0],["2024-09-05",2.89,2.92,2.65,2.67,361100.0],["2024-09-06",2.67,2.73,2.52,2.52,208900.0],["2024-09-09",2.95,3.69,2.82,3.15,3186800.0],["2024-09-10",3.11,3.86,3.11,3.7,1113500.0],["2024-09-11",3.74,3.94,3.61,3.76,418400.0],["2024-09-12",3.75,3.9,3.4,3.4,399900.0],["2024-09-13",3.45,3.82,3.44,3.72,306100.0],["2024-09-16",3.78,3.94,3.5,3.5,316400.0],["2024-09-17",3.53,3.578,3.27,3.38,313100.0],["2024-09-18",3.36,3.54,3.27,3.38,198200.0],["2024-09-19",3.51,3.54,3.275,3.28,304900.0],["2024-09-20",3.23,3.34,2.91,3.14,458100.0],["2024-09-23",3.21,3.221,2.831,2.86,351500.0],["2024-09-24",3.01,3.01,2.71,2.86,328000.0],["2024-09-25",2.9,2.91,2.71,2.71,498600.0],["2024-09-26",2.84,2.887,2.675,2.82,242700.0],["2024-09-27",2.89,2.98,2.75,2.82,213300.0],["2024-09-30",2.82,2.9,2.66,2.77,342100.0],["2024-10-01",3.8,3.97,2.99,3.12,43838700.0],["2024-10-02",3.16,3.61,2.93,3.4,3694600.0],["2024-10-03",3.42,4.21,3.34,4.12,3020800.0],["2024-10-04",4.23,5.22,3.97,4.09,6234400.0],["2024-10-07",4.05,4.39,3.85,4.16,1081900.0],["2024-10-08",4.17,4.29,3.93,3.965,694200.0],["2024-10-09",4.0,4.17,3.68,4.16,749100.0],["2024-10-10",4.12,4.305,4.05,4.14,438400.0],["2024-10-11",4.03,4.42,4.03,4.31,681300.0],["2024-10-14",4.29,5.26,4.29,5.19,1281100.0],["2024-10-15",5.26,5.493,5.06,5.13,1219700.0],["2024-10-16",5.13,5.89,5.117,5.46,1523600.0],["2024-10-17",5.38,5.62,5.27,5.4,757900.0],["2024-10-18",5.4,5.55,5.055,5.41,624600.0],["2024-10-21",5.41,5.99,5.229,5.57,1447800.0],["2024-10-22",5.58,5.99,5.52,5.9,698600.0],["2024-10-23",5.9,6.08,5.51,5.65,637300.0],["2024-10-24",5.64,6.035,5.47,5.5,697700.0],["2024-10-25",5.5,5.79,5.33,5.59,595600.0],["2024-10-28",5.7,6.148,5.63,5.99,773300.0],["2024-10-29",6.1,6.31,5.74,5.83,579800.0],["2024-10-30",5.71,6.0,5.33,5.34,717800.0],["2024-10-31",5.29,5.35,4.92,5.15,865200.0],["2024-11-01",5.19,5.539,5.17,5.33,842600.0],["2024-11-04",5.31,5.67,5.18,5.42,1418100.0],["2024-11-05",5.56,5.86,5.35,5.81,699700.0],["2024-11-06",5.81,6.04,5.55,6.0,745500.0],["2024-11-07",6.06,6.3,5.93,6.19,593800.0],["2024-11-08",6.15,6.24,5.72,5.94,626600.0],["2024-11-11",5.94,6.035,5.61,5.85,403300.0],["2024-11-12",5.77,6.0,5.65,5.94,755100.0],["2024-11-13",6.03,6.4,5.79,6.02,634800.0],["2024-11-14",5.9,5.96,4.95,5.18,1275500.0],["2024-11-15",5.05,5.18,4.58,4.73,836600.0],["2024-11-18",4.73,4.85,4.35,4.36,587300.0],["2024-11-19",4.25,4.6,4.19,4.41,505000.0],["2024-11-20",4.41,4.548,4.27,4.52,259100.0],["2024-11-21",4.46,4.76,4.27,4.5,502800.0],["2024-11-22",4.45,4.77,4.354,4.76,407200.0],["2024-11-25",4.9,5.11,4.87,4.93,373500.0],["2024-11-26",4.96,5.22,4.826,5.17,299800.0],["2024-11-27",5.2,5.647,5.19,5.54,531400.0],["2024-11-29",5.6,5.786,5.46,5.69,205200.0],["2024-12-02",5.6,5.71,5.34,5.36,440200.0],["2024-12-03",5.33,5.49,5.18,5.31,666800.0],["2024-12-04",5.28,5.5,5.17,5.25,685400.0],["2024-12-05",5.21,5.26,4.66,4.66,673300.0],["2024-12-06",5.17,5.24,4.85,5.1,748400.0],["2024-12-09",5.11,5.2,4.96,5.05,557700.0],["2024-12-10",5.05,5.2,4.73,4.89,432400.0],["2024-12-11",4.94,5.059,4.66,4.71,234700.0],["2024-12-12",4.7,4.77,4.52,4.54,293400.0],["2024-12-13",4.52,4.54,4.356,4.39,397200.0],["2024-12-16",5.18,6.22,4.93,5.73,4916000.0],["2024-12-17",6.0,6.44,5.82,5.94,1469300.0],["2024-12-18",6.1,6.206,5.02,5.25,825300.0],["2024-12-19",5.28,5.4,4.85,5.07,593900.0],["2024-12-20",4.93,5.25,4.92,4.95,436900.0],["2024-12-23",4.95,5.12,4.83,4.97,361700.0],["2024-12-24",5.0,5.0,4.82,4.94,162400.0],["2024-12-26",4.87,5.13,4.776,5.08,318700.0],["2024-12-27",5.07,5.14,4.77,4.94,214600.0],["2024-12-30",4.89,4.94,4.72,4.72,296500.0],["2024-12-31",4.72,4.82,4.48,4.5,507900.0],["2025-01-02",4.53,4.82,4.36,4.49,458700.0],["2025-01-03",4.5,5.03,4.5,4.97,467100.0],["2025-01-06",5.15,7.38,5.15,6.78,7359400.0],["2025-01-07",6.52,6.7,5.55,5.57,3306300.0],["2025-01-08",5.54,5.6,4.95,5.37,2375100.0],["2025-01-10",5.29,5.29,4.76,5.18,1396700.0],["2025-01-13",4.99,5.02,4.35,4.575,1502700.0],["2025-01-14",4.58,4.615,4.06,4.155,1156100.0],["2025-01-15",4.32,4.54,4.12,4.17,1289000.0],["2025-01-16",4.23,4.48,4.16,4.27,797800.0],["2025-01-17",4.32,4.54,4.21,4.39,657600.0],["2025-01-21",4.5,4.55,4.07,4.13,1103400.0],["2025-01-22",4.13,4.369,3.9,4.25,1009600.0],["2025-01-23",4.31,4.348,4.14,4.15,593500.0],["2025-01-24",4.15,4.29,4.06,4.2,404700.0],["2025-01-27",4.29,5.08,4.285,4.62,2485000.0],["2025-01-28",4.6,4.7,4.08,4.31,1248600.0],["2025-01-29",4.3,4.545,4.04,4.05,946800.0],["2025-01-30",4.11,4.19,3.97,4.06,585000.0],["2025-01-31",4.09,4.55,4.057,4.4,1390600.0],["2025-02-03",4.2,4.82,4.161,4.66,997800.0],["2025-02-04",4.69,5.09,4.6,5.09,814700.0],["2025-02-05",5.1,5.22,4.86,5.13,727600.0],["2025-02-06",5.14,5.2,4.631,4.71,736600.0],["2025-02-07",4.71,4.75,4.47,4.57,567600.0],["2025-02-10",4.6,4.74,4.33,4.57,842900.0],["2025-02-11",4.527,4.83,4.32,4.72,847500.0],["2025-02-12",4.66,4.75,4.44,4.55,1292500.0],["2025-02-13",4.58,4.635,4.36,4.4,457200.0],["2025-02-14",4.46,4.56,4.21,4.25,720900.0],["2025-02-18",4.35,4.47,3.95,4.06,1019600.0],["2025-02-19",4.1,4.21,4.02,4.1,370600.0],["2025-02-20",4.11,4.18,3.96,4.025,428800.0],["2025-02-21",4.05,4.19,4.0,4.12,661500.0],["2025-02-24",4.1,4.18,3.68,3.685,829300.0],["2025-02-25",3.74,3.82,3.55,3.745,614500.0],["2025-02-26",3.78,3.88,3.645,3.84,570000.0],["2025-02-27",3.85,4.04,3.6,3.61,456400.0],["2025-02-28",3.6,3.73,3.56,3.715,434200.0],["2025-03-03",3.74,3.84,3.445,3.45,569600.0],["2025-03-04",3.34,3.55,3.245,3.5,543900.0],["2025-03-05",3.53,3.699,3.4,3.66,226000.0],["2025-03-06",3.58,3.795,3.58,3.65,210900.0],["2025-03-07",3.69,3.81,3.58,3.68,343000.0],["2025-03-10",3.68,3.735,3.46,3.54,497500.0],["2025-03-11",3.59,3.63,3.31,3.395,360000.0],["2025-03-12",3.49,3.55,3.41,3.51,305900.0],["2025-03-13",3.5,3.59,3.49,3.51,185100.0],["2025-03-14",3.55,3.798,3.5,3.74,281200.0],["2025-03-17",3.71,3.9,3.64,3.78,205100.0],["2025-03-18",3.78,3.93,3.65,3.85,552500.0],["2025-03-19",3.89,4.06,3.73,3.85,419100.0],["2025-03-20",3.98,4.11,3.904,4.05,313900.0],["2025-03-21",3.98,4.014,3.89,3.99,227600.0],["2025-03-24",4.07,4.24,4.04,4.13,228800.0],["2025-03-25",4.12,4.23,4.0,4.03,202900.0],["2025-03-26",4.03,4.08,3.844,3.95,179100.0],["2025-03-27",3.97,3.99,3.7,3.76,306100.0],["2025-03-28",3.8,3.93,3.615,3.71,141400.0],["2025-03-31",3.6,3.65,3.205,3.26,507200.0],["2025-04-01",3.3,3.305,2.52,2.58,1569100.0],["2025-04-02",2.59,2.68,2.52,2.52,786400.0],["2025-04-03",2.4,2.43,2.22,2.27,862300.0],["2025-04-04",2.25,2.29,2.03,2.08,920000.0],["2025-04-07",1.91,1.97,1.73,1.94,1426400.0],["2025-04-08",2.01,2.12,1.9,1.9,682800.0],["2025-04-09",1.91,2.29,1.835,2.27,926000.0],["2025-04-10",2.23,2.29,2.06,2.23,321800.0],["2025-04-11",2.21,2.36,2.15,2.31,261900.0],["2025-04-14",2.4,2.5,2.34,2.38,371800.0],["2025-04-15",2.35,2.36,2.16,2.17,503800.0],["2025-04-16",2.14,2.179,2.02,2.02,365400.0],["2025-04-17",2.05,2.22,2.02,2.21,368100.0],["2025-04-21",2.29,2.67,2.29,2.39,1490600.0],["2025-04-22",2.45,2.6,2.355,2.55,903200.0],["2025-04-23",2.66,2.93,2.66,2.775,689100.0],["2025-04-24",2.8,3.25,2.67,3.12,1050800.0],["2025-04-25",3.12,3.228,3.0,3.15,474100.0],["2025-04-28",3.24,3.355,3.03,3.31,428600.0],["2025-04-29",3.3,3.5,3.16,3.42,605000.0],["2025-04-30",3.4,3.47,3.2,3.45,430100.0],["2025-05-01",3.45,4.04,3.4,3.93,677500.0],["2025-05-02",3.98,4.12,3.78,3.83,892600.0],["2025-05-05",3.79,3.79,3.5,3.59,433900.0],["2025-05-06",3.5,3.5,3.24,3.27,430000.0],["2025-05-07",3.27,3.4,3.26,3.34,155400.0],["2025-05-08",3.45,3.45,3.19,3.2,323800.0],["2025-05-09",3.23,3.42,3.218,3.26,266400.0],["2025-05-12",3.36,3.48,3.27,3.31,538100.0],["2025-05-13",3.35,3.38,3.09,3.18,511200.0],["2025-05-14",3.1,3.24,3.091,3.1,367400.0],["2025-05-15",3.12,3.33,3.08,3.31,278800.0],["2025-05-16",3.3,3.37,3.19,3.22,355900.0],["2025-05-19",3.18,3.487,3.175,3.43,282400.0],["2025-05-20",3.43,3.5,3.32,3.43,221200.0],["2025-05-21",3.38,3.49,3.15,3.22,340500.0],["2025-05-22",3.22,3.47,3.15,3.41,144200.0],["2025-05-23",3.23,3.48,3.23,3.45,117400.0],["2025-05-27",3.46,3.54,3.34,3.36,490600.0],["2025-05-28",3.39,3.642,3.361,3.4,397000.0],["2025-05-29",3.48,3.85,3.365,3.5,948500.0],["2025-05-30",3.46,3.63,3.32,3.55,346800.0],["2025-06-02",3.52,3.7,3.44,3.49,245100.0],["2025-06-03",3.49,3.74,3.45,3.63,2023500.0],["2025-06-04",4.045,4.638,3.83,4.08,20359000.0],["2025-06-05",4.07,5.2,4.0,4.78,6062700.0],["2025-06-06",4.78,5.65,4.67,5.56,3137400.0],["2025-06-09",5.7,5.7,5.17,5.33,1425400.0],["2025-06-10",5.43,5.94,5.28,5.94,1212200.0],["2025-06-11",5.97,6.83,5.91,6.19,3184700.0],["2025-06-12",6.11,8.78,5.98,8.61,9151900.0],["2025-06-13",8.45,9.6,7.7,8.27,5318200.0],["2025-06-16",8.56,9.35,7.095,7.4,3846900.0],["2025-06-17",7.43,7.592,6.56,6.88,2594300.0],["2025-06-18",6.86,7.46,6.83,7.04,1196200.0],["2025-06-20",7.21,8.775,7.18,8.72,2010300.0],["2025-06-23",8.69,9.18,8.0,8.36,1310600.0],["2025-06-24",8.37,10.425,8.37,9.83,2839600.0],["2025-06-25",9.85,9.99,8.881,9.01,1194900.0],["2025-06-26",9.09,9.26,8.45,8.7,1284900.0],["2025-06-27",8.67,8.7,7.63,7.87,1706300.0],["2025-06-30",7.89,8.167,7.57,7.62,1303900.0],["2025-07-01",7.59,8.61,7.51,8.03,1008100.0],["2025-07-02",8.0,8.347,7.96,8.11,543600.0],["2025-07-03",7.95,8.358,7.8,8.25,556000.0],["2025-07-07",8.26,8.748,7.93,8.68,819400.0],["2025-07-08",8.83,9.326,8.51,9.15,822500.0],["2025-07-09",9.15,9.89,9.1,9.5,1058200.0],["2025-07-10",9.63,9.98,9.37,9.91,762500.0],["2025-07-11",9.76,9.92,9.32,9.47,900900.0],["2025-07-14",9.4,9.55,8.49,9.46,1046200.0],["2025-07-15",9.4,9.57,8.76,9.49,539900.0],["2025-07-16",9.6,9.72,9.113,9.56,490000.0],["2025-07-17",9.64,9.95,9.37,9.55,540700.0],["2025-07-18",9.65,9.74,9.15,9.41,487600.0],["2025-07-21",9.13,9.5,8.79,8.83,881900.0],["2025-07-22",8.81,9.825,8.81,9.6,898800.0],["2025-07-23",9.74,9.79,9.26,9.59,616800.0],["2025-07-24",9.88,10.99,9.85,10.2,1599300.0],["2025-07-25",10.3,11.41,10.005,10.24,1169300.0],["2025-07-28",10.24,10.46,9.4,10.23,1125100.0],["2025-07-29",10.22,10.265,9.25,9.27,696200.0],["2025-07-30",9.26,9.6,8.74,8.89,574600.0],["2025-07-31",8.82,9.188,8.603,8.69,650900.0],["2025-08-01",8.6,8.81,7.98,8.25,826900.0],["2025-08-04",8.35,8.69,8.27,8.45,584400.0],["2025-08-05",8.52,9.375,8.37,8.96,888700.0],["2025-08-06",8.97,9.24,8.77,9.17,465300.0],["2025-08-07",9.46,9.46,8.8,9.05,417400.0],["2025-08-08",9.23,9.3,8.71,8.73,331600.0],["2025-08-11",8.74,9.205,8.623,8.75,541700.0],["2025-08-12",8.75,9.55,8.695,9.55,571800.0],["2025-08-13",9.63,10.062,9.45,9.58,659400.0],["2025-08-14",9.41,9.48,8.645,8.67,793600.0],["2025-08-15",8.6,8.64,7.66,7.67,1189000.0],["2025-08-18",7.7,8.013,7.423,7.55,886500.0],["2025-08-19",7.61,7.73,6.761,6.91,1279100.0],["2025-08-20",6.8,7.29,6.532,7.18,880900.0],["2025-08-21",7.03,7.4,7.02,7.35,380700.0],["2025-08-22",7.35,7.48,7.03,7.11,479200.0],["2025-08-25",7.2,7.38,7.03,7.08,412900.0],["2025-08-26",7.12,7.253,6.97,7.07,251500.0],["2025-08-27",7.08,7.86,7.07,7.78,955300.0],["2025-08-28",7.72,7.845,7.216,7.56,587400.0],["2025-08-29",7.56,7.56,7.23,7.51,378000.0],["2025-09-02",7.46,7.675,7.131,7.36,361200.0],["2025-09-03",7.32,7.637,7.17,7.34,306300.0],["2025-09-04",7.37,7.4,7.005,7.25,396800.0],["2025-09-05",7.23,7.285,7.01,7.11,381800.0],["2025-09-08",7.11,7.25,6.861,7.03,347600.0],["2025-09-09",6.9,7.07,6.77,6.89,335100.0],["2025-09-10",6.89,7.186,6.772,7.13,476200.0],["2025-09-11",7.19,7.35,7.02,7.04,397800.0],["2025-09-12",7.08,7.16,6.75,6.76,377300.0],["2025-09-15",6.71,6.93,6.29,6.36,567700.0],["2025-09-16",6.32,6.419,6.12,6.2,604400.0],["2025-09-17",6.25,6.37,6.05,6.15,575300.0],["2025-09-18",6.35,6.87,6.35,6.75,889200.0],["2025-09-19",6.69,6.84,6.505,6.52,622500.0],["2025-09-22",6.5,6.975,6.36,6.81,629000.0],["2025-09-23",6.78,6.975,6.57,6.73,652600.0],["2025-09-24",6.76,7.385,6.71,7.28,727800.0],["2025-09-25",7.27,7.355,6.963,7.14,503900.0],["2025-09-26",7.11,7.365,6.973,7.34,286400.0],["2025-09-29",7.4,7.489,6.9,6.92,317700.0],["2025-09-30",6.86,6.99,6.61,6.86,463300.0],["2025-10-01",6.86,7.08,6.84,6.98,258000.0],["2025-10-02",6.99,7.179,6.901,7.16,275700.0],["2025-10-03",7.19,7.55,7.151,7.29,318300.0],["2025-10-06",7.49,7.68,7.26,7.31,327700.0],["2025-10-07",7.33,7.5,7.115,7.34,413500.0],["2025-10-08",7.31,7.836,7.15,7.31,494600.0],["2025-10-09",7.44,8.76,7.44,8.62,1509000.0],["2025-10-10",8.62,8.675,7.665,7.675,1020100.0],["2025-10-13",7.81,7.87,7.535,7.6,476900.0],["2025-10-14",7.5,7.693,7.19,7.51,557300.0],["2025-10-15",7.53,7.82,7.49,7.62,398100.0],["2025-10-16",7.81,8.11,7.5,7.55,386100.0],["2025-10-17",7.44,7.76,7.15,7.36,411700.0],["2025-10-20",7.48,7.97,7.38,7.83,495100.0],["2025-10-21",7.84,7.9,7.45,7.78,465400.0],["2025-10-22",7.88,8.25,7.3,7.45,656600.0],["2025-10-23",7.45,7.53,7.31,7.33,281600.0],["2025-10-24",7.7,9.45,7.69,9.14,2534600.0],["2025-10-27",9.4,9.46,8.32,8.6,986000.0],["2025-10-28",8.56,8.66,8.02,8.24,559000.0],["2025-10-29",8.2,8.57,8.06,8.33,454700.0],["2025-10-30",8.21,8.36,8.05,8.14,356800.0],["2025-10-31",8.14,8.6,8.14,8.52,315000.0],["2025-11-03",8.48,8.624,8.03,8.06,388200.0],["2025-11-04",8.05,8.144,7.61,7.61,658700.0],["2025-11-05",7.63,7.935,7.53,7.77,406400.0],["2025-11-06",7.76,8.06,7.675,7.69,338200.0],["2025-11-07",7.52,7.67,7.02,7.52,489300.0],["2025-11-10",7.63,8.455,7.63,8.33,532400.0],["2025-11-11",8.32,8.69,8.16,8.5,396000.0],["2025-11-12",8.55,8.84,8.44,8.82,401000.0],["2025-11-13",8.27,8.41,7.365,7.74,874500.0],["2025-11-14",7.66,7.847,7.47,7.75,354600.0],["2025-11-17",7.66,7.967,7.34,7.81,479800.0],["2025-11-18",7.7,8.1,7.21,7.82,347200.0],["2025-11-19",7.61,8.1,7.485,7.85,315900.0],["2025-11-20",8.05,8.15,7.27,7.27,328000.0],["2025-11-21",6.85,7.01,6.32,6.67,1507000.0],["2025-11-24",6.7,6.75,6.565,6.67,454800.0],["2025-11-25",6.74,7.0,6.67,6.98,340400.0],["2025-11-26",7.0,7.15,6.92,7.08,306200.0],["2025-11-28",7.13,7.285,6.99,7.22,211900.0],["2025-12-01",7.05,7.05,6.72,6.8,396800.0],["2025-12-02",6.81,6.85,6.085,6.085,988600.0],["2025-12-03",6.18,6.47,6.08,6.46,505200.0],["2025-12-04",6.38,6.55,6.19,6.35,809300.0],["2025-12-05",6.43,6.531,6.1,6.39,633300.0],["2025-12-08",6.4,6.5,5.95,6.19,952800.0],["2025-12-09",6.19,6.4,6.19,6.28,382100.0],["2025-12-10",6.27,6.577,6.21,6.32,427400.0],["2025-12-11",6.31,6.51,6.21,6.33,407900.0],["2025-12-12",6.36,6.515,6.225,6.23,323800.0],["2025-12-15",6.2,6.2,5.765,6.03,676900.0],["2025-12-16",6.01,6.31,5.87,6.05,897200.0],["2025-12-17",6.29,6.93,6.23,6.27,1498800.0],["2025-12-18",6.45,6.62,5.94,5.96,728600.0],["2025-12-19",5.92,6.29,5.8,6.28,1019700.0],["2025-12-22",6.3,6.33,6.065,6.24,575200.0],["2025-12-23",6.23,6.24,5.92,6.01,639500.0],["2025-12-24",6.0,6.12,5.96,6.06,134600.0],["2025-12-26",6.05,6.05,5.868,5.96,239900.0],["2025-12-29",5.9,5.99,5.861,5.91,272000.0],["2025-12-30",5.89,5.974,5.82,5.85,259500.0],["2025-12-31",5.81,6.02,5.8,5.92,265800.0],["2026-01-02",6.01,6.106,5.93,5.99,396200.0],["2026-01-05",6.01,6.064,5.5,5.54,726700.0],["2026-01-06",5.56,5.71,5.43,5.46,296700.0],["2026-01-07",5.53,5.66,5.48,5.52,434800.0],["2026-01-08",5.5,5.71,5.5,5.57,379000.0],["2026-01-09",6.07,6.63,5.95,6.21,2111900.0],["2026-01-12",6.19,6.3,5.975,6.24,799000.0],["2026-01-13",6.3,6.33,6.06,6.21,563600.0],["2026-01-14",6.2,6.38,6.15,6.37,698100.0],["2026-01-15",6.39,6.42,6.17,6.26,193400.0],["2026-01-16",6.3,6.362,6.12,6.14,423000.0],["2026-01-20",6.0,6.335,5.95,6.28,500700.0],["2026-01-21",6.33,6.408,6.13,6.35,242700.0],["2026-01-22",6.36,6.6,6.325,6.35,351100.0],["2026-01-23",6.41,6.5,6.01,6.14,755600.0],["2026-01-26",6.12,6.14,5.88,6.03,561700.0],["2026-01-27",5.99,6.14,5.927,6.09,272100.0],["2026-01-28",6.11,6.15,5.85,5.855,388000.0],["2026-01-29",5.65,5.79,5.015,5.36,3678100.0],["2026-01-30",5.24,5.81,5.05,5.67,1025500.0],["2026-02-02",5.69,6.34,5.63,6.23,829800.0],["2026-02-03",6.8,7.2,6.41,6.56,1882600.0],["2026-02-04",6.61,6.67,5.945,6.08,929600.0],["2026-02-05",6.08,6.16,5.385,5.44,719600.0],["2026-02-06",5.58,5.72,5.365,5.55,772300.0],["2026-02-09",5.54,5.602,5.31,5.45,668900.0],["2026-02-10",5.36,5.74,5.35,5.64,602500.0],["2026-02-11",5.61,5.666,5.18,5.25,702900.0],["2026-02-12",5.22,5.24,5.04,5.15,634300.0],["2026-02-13",5.16,5.29,4.97,5.06,651600.0],["2026-02-17",5.06,5.285,4.92,5.15,443600.0],["2026-02-18",5.16,5.34,5.07,5.25,312400.0],["2026-02-19",5.3,5.415,5.165,5.38,499700.0],["2026-02-20",5.37,5.45,5.22,5.32,397000.0],["2026-02-23",5.32,5.39,5.12,5.28,408600.0],["2026-02-24",5.3,6.12,5.3,5.92,866000.0],["2026-02-25",6.0,6.25,5.904,6.13,407400.0],["2026-02-26",6.14,6.17,5.71,5.87,316300.0],["2026-02-27",5.76,5.79,5.585,5.71,315600.0],["2026-03-02",5.5,5.75,5.5,5.72,263700.0],["2026-03-03",5.57,5.68,5.34,5.62,356000.0],["2026-03-04",5.65,5.86,5.54,5.76,220900.0],["2026-03-05",5.67,5.734,5.375,5.45,380000.0],["2026-03-06",5.37,5.525,5.305,5.41,239400.0],["2026-03-09",5.21,5.405,5.09,5.38,348300.0],["2026-03-10",5.4,5.655,5.38,5.53,239600.0],["2026-03-11",5.77,6.0,5.62,5.74,360100.0],["2026-03-12",5.62,5.66,5.29,5.34,266100.0],["2026-03-13",5.41,5.44,5.11,5.21,372500.0],["2026-03-16",5.26,5.26,5.062,5.14,294900.0],["2026-03-17",5.13,5.22,5.1,5.19,161500.0],["2026-03-18",5.17,5.17,4.86,4.86,418300.0],["2026-03-19",4.78,4.887,4.64,4.83,310200.0],["2026-03-20",4.84,5.03,4.79,4.82,370300.0],["2026-03-23",4.91,4.94,4.73,4.88,302200.0],["2026-03-24",4.83,4.83,4.61,4.63,371600.0],["2026-03-25",4.7,4.875,4.54,4.62,582300.0],["2026-03-26",4.58,5.15,4.58,5.11,621900.0],["2026-03-27",5.07,5.24,4.85,4.89,575500.0],["2026-03-30",4.9,4.94,4.5,4.55,599200.0],["2026-03-31",4.6,5.25,4.6,5.225,383600.0],["2026-04-01",5.25,5.4,5.19,5.24,313100.0],["2026-04-02",5.12,5.33,5.095,5.32,160000.0],["2026-04-06",5.31,5.38,5.1,5.14,183300.0],["2026-04-07",5.07,5.1,4.91,5.08,333400.0],["2026-04-08",5.25,5.63,5.22,5.59,516700.0],["2026-04-09",5.51,5.705,5.47,5.64,289500.0],["2026-04-10",5.63,5.63,5.19,5.3,392900.0],["2026-04-13",5.3,5.58,5.27,5.42,331000.0],["2026-04-14",5.5,5.765,5.49,5.54,449000.0],["2026-04-15",5.61,6.1,5.55,6.07,521400.0],["2026-04-16",6.05,6.265,5.89,6.19,288600.0],["2026-04-17",6.27,6.55,6.27,6.47,624800.0],["2026-04-20",6.45,6.64,6.17,6.44,427400.0],["2026-04-21",6.51,6.51,5.9,5.91,446700.0],["2026-04-22",6.05,6.3,5.94,6.28,271100.0],["2026-04-23",6.3,6.315,5.82,5.87,203100.0],["2026-04-24",5.85,5.96,5.681,5.86,252100.0],["2026-04-27",7.21,9.37,7.13,8.12,49407800.0],["2026-04-28",8.39,9.16,8.23,8.75,5264900.0],["2026-04-29",8.75,8.78,7.95,8.6,1589500.0],["2026-04-30",8.6,8.85,8.0,8.03,1158700.0],["2026-05-01",8.11,8.565,7.36,7.61,1342300.0],["2026-05-04",7.77,7.99,7.47,7.9,953500.0],["2026-05-05",7.93,8.0,7.47,7.72,1291000.0],["2026-05-06",7.81,8.38,7.54,8.38,1583000.0],["2026-05-07",8.33,8.33,7.61,7.64,1036500.0],["2026-05-08",7.65,7.78,7.47,7.71,964200.0],["2026-05-11",7.7,7.91,7.58,7.69,896900.0],["2026-05-12",7.59,7.68,7.37,7.65,793400.0],["2026-05-13",7.63,7.73,7.33,7.6,775700.0],["2026-05-14",7.61,7.695,7.17,7.37,684200.0],["2026-05-15",7.26,7.34,6.89,6.9,744600.0],["2026-05-18",6.89,7.03,6.465,6.66,1130500.0],["2026-05-19",6.46,6.66,6.43,6.54,939500.0],["2026-05-20",6.55,6.75,6.5,6.65,732000.0],["2026-05-21",6.6,7.26,6.5,7.0,776200.0],["2026-05-22",7.0,7.28,6.96,7.09,956500.0],["2026-05-26",7.17,7.45,7.11,7.22,909100.0],["2026-05-27",7.22,7.57,7.18,7.22,820300.0],["2026-05-28",7.21,7.58,7.05,7.27,646000.0],["2026-05-29",7.25,7.355,7.01,7.29,628200.0],["2026-06-01",7.2,7.41,7.12,7.19,736600.0],["2026-06-02",7.06,7.07,6.565,6.79,923900.0],["2026-06-03",6.78,6.88,6.6,6.86,662300.0],["2026-06-04",6.86,7.25,6.86,7.06,397400.0],["2026-06-05",7.03,7.11,6.73,6.76,608200.0],["2026-06-08",6.95,7.005,6.5,6.53,621400.0],["2026-06-09",6.63,6.747,6.42,6.52,689900.0],["2026-06-10",6.48,6.722,6.39,6.5,718800.0],["2026-06-11",6.42,6.55,6.32,6.43,763600.0],["2026-06-12",6.43,6.64,6.394,6.48,460200.0],["2026-06-15",6.56,6.71,6.45,6.47,605500.0],["2026-06-16",6.44,6.525,6.24,6.3,1246700.0],["2026-06-17",6.38,6.58,6.313,6.53,794100.0],["2026-06-18",6.55,6.855,6.55,6.68,3592500.0],["2026-06-22",6.68,7.19,6.68,7.1,1058300.0],["2026-06-23",7.0,7.34,7.0,7.06,751500.0],["2026-06-24",7.09,7.21,6.775,6.93,1377400.0],["2026-06-25",6.91,7.087,6.85,6.86,1461200.0],["2026-06-26",6.85,7.15,6.8,7.06,8602400.0],["2026-06-29",6.97,7.81,6.96,7.79,1353000.0],["2026-06-30",7.7,7.84,7.42,7.73,900800.0],["2026-07-01",7.75,7.95,7.31,7.46,1266200.0],["2026-07-02",7.54,7.69,7.41,7.61,834200.0],["2026-07-06",7.59,7.92,7.41,7.74,835715.734754],["2026-07-07",7.77,7.895,7.64,7.69,1340901.204519],["2026-07-08",7.69,7.71,7.14,7.44,1278920.392937],["2026-07-09",7.46,7.46,7.205,7.35,573019.669913],["2026-07-10",7.38,7.59,6.9584,7.37,1113113.993216],["2026-07-13",7.31,7.31,7.02,7.15,916244.200216],["2026-07-14",7.2,7.83,7.11,7.755,1152062.245415],["2026-07-15",7.76,8.01,7.61,7.99,1525875.357582],["2026-07-16",7.87,7.945,7.59,7.65,835918.50517],["2026-07-17",7.45,8.1,7.3357,7.82,1381519.185744],["2026-07-20",7.76,8.02,7.15,7.16,942110.193353],["2026-07-21",7.06,7.22,7,7.07,745720.963396],["2026-07-22",7.1,7.2453,7,7.05,780502.962701],["2026-07-23",7.025,7.08,6.87,7.01,619371.559591],["2026-07-24",7.14,7.2,6.86,7.07,910904.963053],["2026-07-27",7.12,7.59,7.025,7.45,544020.724195],["2026-07-28",7.4,7.48,7.130207,7.27,392557.85494],["2026-07-29",7.25,7.39,7.01,7.04,465041.170094],["2026-07-30",7.07,7.35,7,7.31,390202.013147],["2026-07-31",7.32,7.33,6.88,7.11,616134.26562],["2026-08-03",6.74,7.2,6.5,7.15,2989874.779595],["2026-08-04",7.15,8,7.15,7.99,1705970.774006],["2026-08-05",8,8.74,7.96,8.64,2137182.728885],["2026-08-06",8.46,8.975,8.29,8.74,1465347.161044],["2026-08-07",8.91,9.09,8.4501,9.06,1112003.19011],["2026-08-10",8.91,9.435,8.8,9.36,381665.109438],["2026-08-11",9.57,10.01,9.2801,9.52,1479913.987794],["2026-08-12",9.55,9.85,9.38,9.39,1096135.722566],["2026-08-13",9.52,9.67,9.15,9.28,966048.061465],["2026-08-14",9.42,10.6,9.07,10.55,2655415.816394],["2026-08-17",10.45,11.15,10.28,10.43,1810926.985981],["2026-08-18",10.41,10.74,10.375,10.58,980506.55987],["2026-08-19",10.8,11.03,10.49,10.58,1538481.938179],["2026-08-20",10.48,10.635,10.15,10.18,1138733.55953],["2026-08-21",10.22,10.48,10.055,10.25,1022264.777904],["2026-08-24",10.13,10.505,9.95,10.21,1242182.836623],["2026-08-25",10.38,10.6,10.2,10.29,968555.0331],["2026-08-26",10.26,10.87,10.105,10.86,1236898.815452],["2026-08-27",10.9,10.95,10.54,10.75,657635.670078],["2026-08-28",10.62,10.81,10.47,10.55,573991.537172],["2026-08-31",10.36,10.435,10.21,10.26,680015.537899],["2026-09-01",10.15,10.72,10.15,10.5,752192.969065],["2026-09-02",10.51,11.06,10.51,10.99,1800828.667988],["2026-09-03",11.205,11.24,10.62,10.92,1142061.99153],["2026-09-04",10.79,10.98,10.53,10.94,1250058.560867],["2026-09-08",10.84,11.17,10.65,10.71,805611.73518],["2026-09-09",11.25,11.27,10.685,10.86,1249881.893123],["2026-09-10",10.75,11.449,10.67,11.06,937675.384675],["2026-09-11",11.33,11.35,10.77,10.88,639391.815311],["2026-09-14",10.96,11.095,10.82,10.88,516688.982818]]}