{"t":"SMWB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-12",20.76,22.0,19.75,21.87,5663300.0],["2021-05-13",22.94,22.99,21.24,21.25,846000.0],["2021-05-14",21.15,21.687,21.0,21.34,364500.0],["2021-05-17",21.27,21.56,20.92,21.39,186300.0],["2021-05-18",21.25,21.25,20.5,20.97,333800.0],["2021-05-19",21.49,21.75,21.0,21.29,228500.0],["2021-05-20",21.5,21.853,20.97,21.29,198100.0],["2021-05-21",21.2,21.33,20.67,20.8,85200.0],["2021-05-24",20.45,21.32,20.27,21.0,223200.0],["2021-05-25",20.88,21.32,20.29,21.2,135800.0],["2021-05-26",21.39,21.5,20.21,20.84,192200.0],["2021-05-27",21.0,21.99,21.0,21.55,200700.0],["2021-05-28",21.54,21.65,21.25,21.34,98400.0],["2021-06-01",21.59,21.95,21.45,21.53,195000.0],["2021-06-02",21.56,21.716,21.3,21.5,66300.0],["2021-06-03",21.25,22.33,21.21,21.61,179000.0],["2021-06-04",21.59,21.81,21.49,21.79,127800.0],["2021-06-07",21.88,22.34,21.0,21.8,163700.0],["2021-06-08",21.98,22.2,21.6,21.93,368700.0],["2021-06-09",22.12,22.16,21.82,21.9,159500.0],["2021-06-10",21.9,22.17,21.71,22.02,190100.0],["2021-06-11",21.99,22.115,21.52,21.73,132300.0],["2021-06-14",21.98,22.05,21.12,21.3,123900.0],["2021-06-15",21.1,21.3,20.24,20.31,341600.0],["2021-06-16",20.17,20.42,19.05,20.31,293700.0],["2021-06-17",20.15,20.49,19.13,19.77,141900.0],["2021-06-18",19.57,19.61,18.71,19.07,291100.0],["2021-06-21",19.25,19.36,18.4,18.82,234800.0],["2021-06-22",18.86,19.49,18.74,19.11,160400.0],["2021-06-23",19.31,20.12,18.82,19.03,112600.0],["2021-06-24",19.08,19.72,19.08,19.32,214200.0],["2021-06-25",19.35,19.49,18.55,18.78,222600.0],["2021-06-28",19.02,19.27,17.81,18.35,280500.0],["2021-06-29",19.0,19.39,18.76,19.27,254800.0],["2021-06-30",19.54,19.86,19.25,19.7,324900.0],["2021-07-01",19.7,19.792,19.26,19.56,147600.0],["2021-07-02",19.5,19.79,19.4,19.64,42900.0],["2021-07-06",19.8,20.54,19.8,20.14,148500.0],["2021-07-07",20.33,20.5,19.95,20.43,79200.0],["2021-07-08",20.11,21.04,19.715,20.87,970500.0],["2021-07-09",21.16,22.61,21.066,22.55,133300.0],["2021-07-12",22.55,24.7,21.15,22.0,318100.0],["2021-07-13",21.64,22.41,21.118,21.65,79400.0],["2021-07-14",21.8,22.94,21.5,22.1,123400.0],["2021-07-15",22.25,23.197,22.01,22.73,572000.0],["2021-07-16",22.93,23.158,22.41,22.86,214800.0],["2021-07-19",22.3,23.48,22.01,23.31,122500.0],["2021-07-20",23.55,24.48,22.72,22.91,118700.0],["2021-07-21",22.75,23.35,22.48,22.89,41900.0],["2021-07-22",23.0,24.15,22.62,23.95,173200.0],["2021-07-23",24.09,24.75,23.602,24.7,44600.0],["2021-07-26",25.02,25.5,24.1,24.2,181600.0],["2021-07-27",24.43,25.28,23.77,24.32,107200.0],["2021-07-28",24.25,24.85,23.46,23.49,61100.0],["2021-07-29",23.05,23.98,23.0,23.9,37800.0],["2021-07-30",23.84,24.17,23.673,23.98,48900.0],["2021-08-02",24.19,24.7,23.81,24.48,63200.0],["2021-08-03",24.65,24.65,23.63,24.19,115900.0],["2021-08-04",24.36,24.61,24.12,24.57,58700.0],["2021-08-05",24.87,24.87,24.175,24.33,83300.0],["2021-08-06",24.22,24.475,24.1,24.26,80300.0],["2021-08-09",24.5,24.5,23.79,24.08,147400.0],["2021-08-10",24.5,24.81,23.95,24.76,197800.0],["2021-08-11",24.8,25.49,20.53,20.6,496000.0],["2021-08-12",20.32,21.52,19.7,21.43,244100.0],["2021-08-13",21.11,23.48,21.1,23.0,302200.0],["2021-08-16",22.2,22.626,21.66,22.31,140000.0],["2021-08-17",22.3,22.4,20.72,20.96,224500.0],["2021-08-18",20.81,21.15,20.51,20.74,92000.0],["2021-08-19",20.36,20.92,20.246,20.34,116700.0],["2021-08-20",20.42,20.47,19.66,19.95,87100.0],["2021-08-23",20.12,20.199,19.2,19.23,56000.0],["2021-08-24",19.04,19.35,18.22,18.89,165300.0],["2021-08-25",18.88,19.17,18.59,18.87,60000.0],["2021-08-26",18.81,18.899,18.31,18.41,62300.0],["2021-08-27",18.35,18.85,18.09,18.71,139900.0],["2021-08-30",18.68,19.37,18.68,19.19,93400.0],["2021-08-31",19.25,19.36,18.99,19.1,84100.0],["2021-09-01",19.23,20.41,18.95,20.06,126200.0],["2021-09-02",20.17,21.41,20.17,21.13,69000.0],["2021-09-03",20.88,21.34,20.7,21.19,45200.0],["2021-09-07",20.99,21.23,20.705,21.04,23300.0],["2021-09-08",20.98,21.18,20.01,20.34,57700.0],["2021-09-09",20.3,21.57,19.805,21.16,77400.0],["2021-09-10",21.18,21.52,20.815,20.93,31000.0],["2021-09-13",21.37,21.85,20.88,21.35,89600.0],["2021-09-14",20.997,21.99,20.997,21.91,98500.0],["2021-09-15",22.0,23.0,21.65,21.86,115500.0],["2021-09-16",21.6,22.91,21.6,22.34,112400.0],["2021-09-17",22.89,23.0,22.41,22.72,187000.0],["2021-09-20",21.85,22.48,20.57,20.93,32500.0],["2021-09-21",21.01,21.83,20.41,21.43,65400.0],["2021-09-22",21.68,21.79,19.8,20.22,256100.0],["2021-09-23",20.42,21.2,19.83,20.88,64900.0],["2021-09-24",20.83,21.5,20.115,21.16,60300.0],["2021-09-27",21.15,22.0,20.47,21.53,96300.0],["2021-09-28",21.14,21.99,21.07,21.34,101100.0],["2021-09-29",21.41,22.59,20.79,21.25,273600.0],["2021-09-30",21.37,21.6,20.71,20.93,240600.0],["2021-10-01",20.65,21.08,20.25,20.35,52800.0],["2021-10-04",20.01,20.01,18.01,18.83,146900.0],["2021-10-05",18.99,19.96,18.62,19.37,27800.0],["2021-10-06",19.07,19.81,18.54,19.34,81700.0],["2021-10-07",19.91,20.31,19.2,19.99,56700.0],["2021-10-08",19.85,20.44,19.53,19.74,29900.0],["2021-10-11",19.77,20.46,18.88,19.0,29500.0],["2021-10-12",19.34,19.39,18.8,19.03,59200.0],["2021-10-13",19.34,20.13,19.12,19.86,92500.0],["2021-10-14",20.2,20.75,20.02,20.24,43100.0],["2021-10-15",20.52,20.61,20.0,20.03,62300.0],["2021-10-18",19.76,21.27,19.26,20.44,101100.0],["2021-10-19",20.58,21.41,20.22,20.45,51300.0],["2021-10-20",20.71,20.935,19.75,20.11,31800.0],["2021-10-21",19.96,20.68,19.64,20.61,54100.0],["2021-10-22",20.52,20.52,19.39,19.39,44200.0],["2021-10-25",19.27,19.97,19.24,19.44,55700.0],["2021-10-26",19.49,20.0,18.69,18.83,69900.0],["2021-10-27",18.95,19.179,18.45,18.9,118200.0],["2021-10-28",19.0,19.79,19.0,19.4,15900.0],["2021-10-29",19.26,19.495,19.0,19.24,23200.0],["2021-11-01",19.0,19.4,18.35,19.39,113000.0],["2021-11-02",19.31,19.97,18.86,19.26,87200.0],["2021-11-03",19.41,20.18,19.36,20.08,23400.0],["2021-11-04",20.0,20.48,19.225,19.63,82700.0],["2021-11-05",19.3,19.925,18.89,19.85,30200.0],["2021-11-08",19.7,19.9,18.81,19.32,245100.0],["2021-11-09",19.32,19.32,18.33,18.75,189300.0],["2021-11-10",18.5,19.26,16.06,16.25,445300.0],["2021-11-11",16.5,18.0,16.5,17.81,312000.0],["2021-11-12",17.42,18.65,17.42,18.47,233500.0],["2021-11-15",18.43,20.12,18.4,19.74,1067500.0],["2021-11-16",19.34,19.9,18.89,19.85,273500.0],["2021-11-17",20.0,20.97,18.975,19.13,1083600.0],["2021-11-18",19.41,19.8,18.96,19.4,238100.0],["2021-11-19",19.34,19.8,19.31,19.72,101800.0],["2021-11-22",19.8,19.8,18.76,19.59,244600.0],["2021-11-23",19.71,19.8,17.77,18.58,298600.0],["2021-11-24",18.0,18.838,17.75,18.0,921200.0],["2021-11-26",17.67,18.29,17.19,17.45,123500.0],["2021-11-29",17.82,18.02,16.27,16.54,190900.0],["2021-11-30",16.5,17.46,16.385,17.36,268900.0],["2021-12-01",17.64,18.19,16.5,16.5,238400.0],["2021-12-02",16.5,17.39,16.1,17.15,354900.0],["2021-12-03",17.13,17.13,15.41,15.68,163300.0],["2021-12-06",16.72,16.72,14.655,15.63,227700.0],["2021-12-07",16.01,17.16,15.77,16.48,299100.0],["2021-12-08",17.1,17.66,15.97,17.45,392100.0],["2021-12-09",17.59,17.95,16.02,16.3,150700.0],["2021-12-10",16.31,16.72,15.295,15.93,367900.0],["2021-12-13",15.77,16.01,14.7,14.73,182600.0],["2021-12-14",14.58,15.58,14.44,15.39,1316700.0],["2021-12-15",15.31,15.97,15.15,15.61,225300.0],["2021-12-16",15.73,15.9,15.1,15.63,436900.0],["2021-12-17",15.46,16.86,15.195,16.45,498000.0],["2021-12-20",16.31,17.55,16.265,17.09,195700.0],["2021-12-21",17.26,17.86,17.0,17.58,209300.0],["2021-12-22",17.77,18.0,17.38,17.74,87600.0],["2021-12-23",17.84,18.38,17.29,18.29,173200.0],["2021-12-27",18.15,18.635,18.09,18.36,83900.0],["2021-12-28",18.35,18.51,17.65,17.89,133300.0],["2021-12-29",17.92,17.92,17.15,17.47,121300.0],["2021-12-30",17.42,18.04,17.391,17.65,154100.0],["2021-12-31",17.5,18.055,17.44,17.91,159700.0],["2022-01-03",18.04,18.04,17.2,17.52,138200.0],["2022-01-04",17.28,17.93,17.03,17.84,107100.0],["2022-01-05",17.53,18.21,17.04,17.18,196700.0],["2022-01-06",17.82,18.28,16.54,17.72,191900.0],["2022-01-07",17.86,18.16,17.045,17.47,78700.0],["2022-01-10",17.21,17.51,16.55,17.21,121800.0],["2022-01-11",16.96,18.11,16.96,18.02,123900.0],["2022-01-12",18.0,18.31,17.35,17.5,73200.0],["2022-01-13",17.6,17.806,16.71,16.77,62800.0],["2022-01-14",16.44,17.34,16.36,17.02,127800.0],["2022-01-18",16.5,16.94,16.25,16.5,157500.0],["2022-01-19",16.66,17.12,15.55,16.61,538000.0],["2022-01-20",16.79,17.085,16.16,16.17,273900.0],["2022-01-21",15.99,16.06,14.89,14.94,125000.0],["2022-01-24",14.81,14.87,13.58,14.03,288200.0],["2022-01-25",13.695,14.19,13.27,13.56,261200.0],["2022-01-26",13.87,14.44,13.17,13.38,162800.0],["2022-01-27",13.52,13.76,12.59,12.61,83100.0],["2022-01-28",12.53,13.43,11.88,13.42,137900.0],["2022-01-31",13.34,14.55,13.34,14.39,210700.0],["2022-02-01",14.49,14.97,13.97,14.23,97400.0],["2022-02-02",14.29,14.31,13.21,13.62,82500.0],["2022-02-03",13.23,13.515,12.94,12.95,46100.0],["2022-02-04",12.92,14.028,12.92,13.71,100400.0],["2022-02-07",13.67,14.18,13.31,13.55,56500.0],["2022-02-08",13.47,14.315,13.47,14.23,105800.0],["2022-02-09",14.57,14.728,13.78,14.7,123500.0],["2022-02-10",14.42,15.22,14.21,14.22,51300.0],["2022-02-11",14.04,14.29,13.25,13.7,90700.0],["2022-02-14",13.77,14.5,13.75,14.08,105300.0],["2022-02-15",14.34,14.8,14.34,14.46,121200.0],["2022-02-16",14.65,15.025,13.575,14.11,166700.0],["2022-02-17",13.82,13.82,12.83,12.85,216100.0],["2022-02-18",13.07,13.07,12.45,12.71,119800.0],["2022-02-22",12.37,12.91,12.28,12.54,139200.0],["2022-02-23",13.34,13.65,12.51,12.51,305400.0],["2022-02-24",12.0,13.75,12.0,13.74,74900.0],["2022-02-25",13.79,13.79,13.09,13.58,63400.0],["2022-02-28",13.38,14.175,13.35,13.88,51800.0],["2022-03-01",13.88,14.83,13.65,14.33,135700.0],["2022-03-02",14.34,14.52,13.91,14.43,54200.0],["2022-03-03",14.56,14.56,13.83,14.02,92700.0],["2022-03-04",14.0,14.42,13.305,13.5,37500.0],["2022-03-07",13.56,14.39,13.212,13.59,113500.0],["2022-03-08",13.54,13.79,13.11,13.21,78800.0],["2022-03-09",13.74,13.9,12.94,13.36,109500.0],["2022-03-10",13.17,13.22,12.35,12.63,54300.0],["2022-03-11",12.86,12.86,12.11,12.15,60900.0],["2022-03-14",11.97,12.26,11.53,11.71,104700.0],["2022-03-15",11.6,11.98,11.5,11.93,157700.0],["2022-03-16",12.12,12.86,11.92,12.29,247900.0],["2022-03-17",12.31,12.93,12.31,12.8,208900.0],["2022-03-18",12.76,13.54,12.76,13.5,85100.0],["2022-03-21",13.39,13.57,13.0,13.12,66700.0],["2022-03-22",13.19,13.79,13.14,13.54,81700.0],["2022-03-23",13.41,13.55,13.05,13.14,55400.0],["2022-03-24",13.15,13.63,12.57,13.57,96900.0],["2022-03-25",13.63,13.74,12.61,12.8,67500.0],["2022-03-28",12.9,13.26,12.58,13.1,56200.0],["2022-03-29",13.22,14.128,13.22,13.96,142200.0],["2022-03-30",13.82,14.09,13.1,13.2,105400.0],["2022-03-31",13.38,13.501,12.56,12.95,47600.0],["2022-04-01",13.17,13.45,12.82,13.43,44700.0],["2022-04-04",13.7,14.225,13.39,14.09,81900.0],["2022-04-05",13.9,13.9,13.1,13.29,86300.0],["2022-04-06",13.1,13.34,12.62,12.94,75400.0],["2022-04-07",12.81,13.12,12.3,13.01,132100.0],["2022-04-08",12.85,13.09,12.39,12.9,126200.0],["2022-04-11",12.68,13.34,12.56,13.12,64200.0],["2022-04-12",13.36,13.695,13.03,13.18,39900.0],["2022-04-13",13.1,14.3,12.673,14.09,92400.0],["2022-04-14",14.0,14.0,13.55,13.69,78000.0],["2022-04-18",13.55,13.62,13.07,13.1,78700.0],["2022-04-19",13.1,13.96,13.03,13.8,60000.0],["2022-04-20",13.83,14.49,13.55,13.61,69000.0],["2022-04-21",13.86,13.86,13.1,13.18,65700.0],["2022-04-22",13.11,13.68,13.1,13.13,68200.0],["2022-04-25",13.0,13.687,12.95,13.47,86000.0],["2022-04-26",13.5,13.755,12.76,13.03,102400.0],["2022-04-27",13.09,13.35,12.9,13.01,59700.0],["2022-04-28",13.32,13.54,12.882,13.48,62800.0],["2022-04-29",13.42,13.72,12.65,12.67,41800.0],["2022-05-02",12.191,12.78,12.16,12.59,81100.0],["2022-05-03",12.73,12.73,12.35,12.55,69400.0],["2022-05-04",12.41,13.01,12.21,12.95,60600.0],["2022-05-05",12.59,13.07,12.08,12.13,91500.0],["2022-05-06",12.0,12.0,11.185,11.58,88700.0],["2022-05-09",11.13,11.13,9.45,9.55,199100.0],["2022-05-10",10.19,10.19,8.86,8.91,166000.0],["2022-05-11",8.23,9.045,8.23,8.73,225600.0],["2022-05-12",8.86,9.64,8.55,8.88,424700.0],["2022-05-13",9.19,9.45,8.76,8.9,304700.0],["2022-05-16",8.77,9.16,8.46,8.63,253800.0],["2022-05-17",8.93,9.21,8.82,9.03,287800.0],["2022-05-18",9.0,9.34,8.76,8.89,153200.0],["2022-05-19",9.17,9.46,8.82,9.04,113800.0],["2022-05-20",9.18,9.47,8.94,9.14,149000.0],["2022-05-23",9.15,9.484,8.92,9.01,94800.0],["2022-05-24",9.12,9.443,8.85,9.04,99600.0],["2022-05-25",9.04,9.65,8.98,9.32,69400.0],["2022-05-26",9.39,9.655,9.24,9.31,113100.0],["2022-05-27",9.5,9.91,9.5,9.77,137500.0],["2022-05-31",9.77,9.925,8.93,8.93,646600.0],["2022-06-01",8.92,9.18,8.88,8.93,177000.0],["2022-06-02",8.94,9.5,8.94,9.28,229700.0],["2022-06-03",9.2,9.5,9.16,9.41,130200.0],["2022-06-06",9.53,9.74,9.02,9.07,90100.0],["2022-06-07",9.01,9.48,9.01,9.44,68300.0],["2022-06-08",9.33,9.49,9.2,9.32,37700.0],["2022-06-09",9.38,10.15,8.95,8.95,50200.0],["2022-06-10",8.94,8.97,8.6,8.88,63000.0],["2022-06-13",8.51,8.63,7.815,7.9,65100.0],["2022-06-14",8.07,8.12,7.6,7.76,63700.0],["2022-06-15",7.84,8.18,7.84,8.06,60100.0],["2022-06-16",7.93,8.13,7.66,8.13,131300.0],["2022-06-17",8.1,8.57,8.09,8.28,62300.0],["2022-06-21",8.33,8.67,8.3,8.4,37600.0],["2022-06-22",8.31,8.91,8.31,8.47,52100.0],["2022-06-23",8.49,8.64,8.3,8.47,57400.0],["2022-06-24",8.49,8.97,8.293,8.97,625600.0],["2022-06-27",8.99,8.99,8.58,8.69,54900.0],["2022-06-28",8.73,8.73,7.825,7.96,43800.0],["2022-06-29",8.0,8.11,7.825,8.1,35800.0],["2022-06-30",7.96,8.27,7.8,8.25,70500.0],["2022-07-01",8.23,8.36,8.13,8.27,34600.0],["2022-07-05",8.18,8.98,8.18,8.91,55200.0],["2022-07-06",9.01,9.35,8.63,9.09,77700.0],["2022-07-07",9.13,9.49,9.13,9.35,40700.0],["2022-07-08",9.28,9.73,9.27,9.69,39900.0],["2022-07-11",9.47,9.705,9.385,9.52,216000.0],["2022-07-12",9.52,9.625,9.03,9.55,221700.0],["2022-07-13",9.1,9.99,9.1,9.92,191900.0],["2022-07-14",9.92,9.92,9.42,9.44,81900.0],["2022-07-15",9.46,9.57,8.45,9.1,65600.0],["2022-07-18",9.24,9.78,9.24,9.62,41200.0],["2022-07-19",9.322,9.91,9.322,9.73,33800.0],["2022-07-20",9.76,10.6,9.593,10.55,239500.0],["2022-07-21",10.58,10.82,10.368,10.82,155000.0],["2022-07-22",10.8,10.8,9.31,9.31,40300.0],["2022-07-25",9.36,9.41,8.97,8.98,133800.0],["2022-07-26",8.92,9.17,8.25,8.26,101600.0],["2022-07-27",8.41,8.67,8.27,8.61,35700.0],["2022-07-28",8.52,8.77,8.43,8.6,52100.0],["2022-07-29",8.56,8.785,8.27,8.33,41900.0],["2022-08-01",8.25,8.97,8.22,8.84,197900.0],["2022-08-02",8.69,9.43,8.55,8.8,113700.0],["2022-08-03",8.9,9.38,8.9,9.2,85700.0],["2022-08-04",9.44,9.745,9.13,9.2,139300.0],["2022-08-05",9.11,9.55,8.71,8.71,137900.0],["2022-08-08",8.76,9.3,8.51,8.6,90800.0],["2022-08-09",8.57,8.75,8.08,8.2,85900.0],["2022-08-10",8.61,9.64,8.61,8.75,152700.0],["2022-08-11",8.77,8.99,8.29,8.41,83600.0],["2022-08-12",8.58,8.59,8.101,8.43,235700.0],["2022-08-15",8.52,9.419,8.42,9.22,191800.0],["2022-08-16",9.15,9.22,8.705,8.94,129800.0],["2022-08-17",8.73,8.73,8.39,8.45,91200.0],["2022-08-18",8.55,8.8,8.2,8.57,213800.0],["2022-08-19",8.48,8.51,8.1,8.46,71800.0],["2022-08-22",8.29,8.49,8.03,8.27,79800.0],["2022-08-23",8.36,8.36,8.08,8.22,21000.0],["2022-08-24",8.11,8.51,7.99,8.09,219600.0],["2022-08-25",8.01,8.08,7.69,7.99,141400.0],["2022-08-26",8.02,8.13,7.75,7.91,141700.0],["2022-08-29",7.84,8.04,7.79,7.83,37800.0],["2022-08-30",7.83,7.932,7.41,7.62,172300.0],["2022-08-31",7.62,7.99,7.61,7.72,54600.0],["2022-09-01",7.55,7.55,7.028,7.49,66700.0],["2022-09-02",7.63,8.0,7.26,7.4,59900.0],["2022-09-06",7.43,7.87,7.2,7.67,90900.0],["2022-09-07",7.77,8.0,7.48,7.71,65200.0],["2022-09-08",7.69,7.865,7.605,7.84,44500.0],["2022-09-09",8.03,8.25,7.955,8.12,52300.0],["2022-09-12",8.11,8.2,7.97,8.1,25000.0],["2022-09-13",7.61,8.0,7.61,7.85,28800.0],["2022-09-14",7.79,8.0,7.65,7.89,26500.0],["2022-09-15",7.72,8.16,7.71,7.71,47600.0],["2022-09-16",7.5,7.71,6.96,7.27,62000.0],["2022-09-19",7.11,7.28,7.03,7.04,79400.0],["2022-09-20",7.0,7.05,6.852,7.03,47200.0],["2022-09-21",6.98,7.21,6.85,6.97,30200.0],["2022-09-22",7.0,7.0,6.59,6.6,57000.0],["2022-09-23",6.46,6.676,6.37,6.44,76500.0],["2022-09-26",6.4,6.515,6.01,6.17,86100.0],["2022-09-27",6.11,6.51,6.07,6.19,200000.0],["2022-09-28",6.23,6.4,6.19,6.23,56100.0],["2022-09-29",6.06,6.21,5.96,6.08,77800.0],["2022-09-30",6.01,6.175,5.86,5.86,40000.0],["2022-10-03",5.92,6.343,5.82,6.31,100500.0],["2022-10-04",6.47,6.63,6.313,6.42,88800.0],["2022-10-05",6.36,6.54,6.126,6.53,36900.0],["2022-10-06",6.46,6.61,6.14,6.49,47000.0],["2022-10-07",6.45,6.538,6.23,6.34,38000.0],["2022-10-10",6.41,6.41,5.91,5.96,46400.0],["2022-10-11",6.03,6.06,5.68,5.97,65000.0],["2022-10-12",5.9,6.23,5.83,6.14,88100.0],["2022-10-13",6.01,6.42,5.95,6.41,161100.0],["2022-10-14",6.42,6.56,6.05,6.09,15100.0],["2022-10-17",6.26,6.475,6.039,6.43,92500.0],["2022-10-18",6.33,6.57,6.32,6.45,43700.0],["2022-10-19",6.35,6.449,6.13,6.22,49000.0],["2022-10-20",6.36,6.61,6.08,6.4,151300.0],["2022-10-21",6.43,6.55,6.13,6.5,64900.0],["2022-10-24",6.38,6.49,6.072,6.17,52300.0],["2022-10-25",6.34,6.46,6.19,6.4,47600.0],["2022-10-26",6.41,6.473,6.31,6.37,81200.0],["2022-10-27",6.35,6.35,6.06,6.1,45400.0],["2022-10-28",6.11,6.29,5.96,6.27,85800.0],["2022-10-31",6.2,6.348,6.1,6.24,66700.0],["2022-11-01",6.45,6.45,6.08,6.23,44300.0],["2022-11-02",6.3,6.3,5.86,5.99,84800.0],["2022-11-03",5.82,6.23,5.62,5.66,111200.0],["2022-11-04",5.8,5.8,5.4,5.47,97800.0],["2022-11-07",5.59,5.59,5.25,5.41,120300.0],["2022-11-08",5.49,5.49,4.96,5.15,145200.0],["2022-11-09",5.3,5.48,4.75,4.98,110000.0],["2022-11-10",5.28,5.67,5.28,5.63,96300.0],["2022-11-11",5.51,6.27,5.51,6.21,95500.0],["2022-11-14",6.24,6.24,5.63,5.98,142300.0],["2022-11-15",6.0,6.64,6.0,6.64,464300.0],["2022-11-16",5.82,5.82,4.75,4.86,796000.0],["2022-11-17",5.01,5.1,4.55,4.86,432800.0],["2022-11-18",4.88,4.99,4.77,4.85,241000.0],["2022-11-21",4.85,4.85,4.45,4.65,316600.0],["2022-11-22",4.57,4.63,4.37,4.58,293700.0],["2022-11-23",4.54,4.63,4.45,4.53,74200.0],["2022-11-25",4.65,4.71,4.51,4.67,51400.0],["2022-11-28",4.65,5.04,4.65,4.95,318700.0],["2022-11-29",4.94,5.03,4.72,4.87,160300.0],["2022-11-30",4.97,5.25,4.89,5.12,244000.0],["2022-12-01",5.02,5.365,4.99,5.08,186500.0],["2022-12-02",5.06,5.17,4.89,5.16,78000.0],["2022-12-05",5.18,5.77,5.16,5.39,191800.0],["2022-12-06",5.3,5.3,5.15,5.26,63400.0],["2022-12-07",5.34,5.46,5.189,5.46,73300.0],["2022-12-08",5.7,5.9,5.45,5.55,143700.0],["2022-12-09",5.46,5.77,5.41,5.63,68000.0],["2022-12-12",5.55,5.73,5.48,5.64,117000.0],["2022-12-13",5.85,6.1,5.85,6.08,203100.0],["2022-12-14",5.88,6.09,5.88,6.06,168300.0],["2022-12-15",5.89,5.94,5.37,5.61,295700.0],["2022-12-16",5.5,6.08,5.5,6.03,263300.0],["2022-12-19",5.88,5.99,5.63,5.84,144100.0],["2022-12-20",5.77,6.0,5.66,5.79,307800.0],["2022-12-21",5.81,6.12,5.675,5.75,145700.0],["2022-12-22",5.66,6.09,5.49,5.8,374800.0],["2022-12-23",5.78,5.78,5.216,5.3,128000.0],["2022-12-27",5.3,5.3,4.88,4.91,225000.0],["2022-12-28",4.86,5.19,4.8,5.08,175900.0],["2022-12-29",5.08,5.55,5.08,5.5,132400.0],["2022-12-30",5.46,6.52,5.46,6.43,207800.0],["2023-01-03",6.53,6.66,6.16,6.44,271000.0],["2023-01-04",6.45,6.59,6.08,6.29,183800.0],["2023-01-05",6.17,6.22,5.99,6.14,77300.0],["2023-01-06",6.23,6.3,5.88,6.15,69900.0],["2023-01-09",6.12,6.4,6.07,6.1,67300.0],["2023-01-10",6.19,6.26,5.94,6.15,92200.0],["2023-01-11",6.15,6.25,6.0,6.25,66100.0],["2023-01-12",6.3,6.3,5.95,6.03,102000.0],["2023-01-13",6.1,6.1,5.75,5.88,164900.0],["2023-01-17",5.69,5.9,5.5,5.7,159800.0],["2023-01-18",5.76,5.99,5.57,5.6,92600.0],["2023-01-19",5.62,5.71,5.46,5.7,284200.0],["2023-01-20",5.89,5.89,5.65,5.67,121600.0],["2023-01-23",5.91,5.91,5.59,5.87,89200.0],["2023-01-24",5.85,6.25,5.85,6.14,70400.0],["2023-01-25",6.04,6.572,5.86,6.34,107600.0],["2023-01-26",6.52,6.85,6.204,6.73,78600.0],["2023-01-27",6.61,6.91,6.51,6.78,94900.0],["2023-01-30",6.58,6.77,6.45,6.67,61500.0],["2023-01-31",6.7,7.04,6.36,6.89,96400.0],["2023-02-01",6.81,7.21,6.73,7.16,133500.0],["2023-02-02",7.29,7.55,7.15,7.38,263500.0],["2023-02-03",7.21,7.27,6.635,6.7,154800.0],["2023-02-06",6.78,7.05,6.7,6.86,291100.0],["2023-02-07",6.81,6.92,6.66,6.89,145900.0],["2023-02-08",6.79,7.09,6.79,7.0,197500.0],["2023-02-09",7.17,7.35,6.735,6.78,220500.0],["2023-02-10",6.86,6.86,6.46,6.73,152900.0],["2023-02-13",6.67,6.78,6.51,6.6,155700.0],["2023-02-14",6.68,6.82,6.48,6.82,204300.0],["2023-02-15",7.04,7.33,6.24,6.85,1025800.0],["2023-02-16",6.61,6.88,6.38,6.74,586800.0],["2023-02-17",6.78,6.96,6.55,6.9,190900.0],["2023-02-21",6.65,6.7,6.32,6.55,116400.0],["2023-02-22",6.49,6.585,6.32,6.39,84000.0],["2023-02-23",6.4,6.55,6.23,6.48,173400.0],["2023-02-24",6.45,6.6,6.27,6.55,90100.0],["2023-02-27",6.54,6.83,6.4,6.72,144800.0],["2023-02-28",6.68,6.8,6.31,6.58,755800.0],["2023-03-01",6.47,6.66,6.328,6.38,52600.0],["2023-03-02",6.39,6.72,6.39,6.7,50900.0],["2023-03-03",6.73,6.85,6.69,6.75,75800.0],["2023-03-06",6.66,6.78,6.49,6.55,43300.0],["2023-03-07",6.62,6.7,6.21,6.34,105200.0],["2023-03-08",6.52,6.52,6.21,6.33,63200.0],["2023-03-09",6.27,6.45,6.16,6.22,49500.0],["2023-03-10",6.14,6.23,5.48,5.6,209500.0],["2023-03-13",5.55,6.09,5.55,6.06,161700.0],["2023-03-14",6.22,6.28,6.04,6.17,45400.0],["2023-03-15",6.07,6.154,5.83,6.06,55100.0],["2023-03-16",6.0,6.09,5.83,6.01,67600.0],["2023-03-17",5.99,6.055,5.75,5.78,65300.0],["2023-03-20",5.85,5.85,5.55,5.59,94700.0],["2023-03-21",5.7,6.1,5.61,6.1,65600.0],["2023-03-22",6.1,6.27,5.99,6.18,94300.0],["2023-03-23",6.35,6.49,6.032,6.47,50000.0],["2023-03-24",6.36,6.53,6.23,6.53,74500.0],["2023-03-27",6.45,6.572,5.91,6.1,142100.0],["2023-03-28",6.15,6.49,5.97,6.49,62200.0],["2023-03-29",6.58,6.9,6.42,6.77,252800.0],["2023-03-30",6.8,6.825,6.64,6.75,59500.0],["2023-03-31",6.67,6.83,6.66,6.76,21900.0],["2023-04-03",6.58,6.715,6.48,6.51,40500.0],["2023-04-04",6.45,6.5,6.08,6.15,26000.0],["2023-04-05",6.14,6.14,5.655,5.81,75600.0],["2023-04-06",5.88,5.95,5.32,5.53,124600.0],["2023-04-10",5.47,5.71,5.35,5.62,57700.0],["2023-04-11",5.55,5.73,5.44,5.62,62800.0],["2023-04-12",5.78,5.78,5.38,5.42,27400.0],["2023-04-13",5.37,5.56,5.34,5.43,38800.0],["2023-04-14",5.43,5.459,5.32,5.42,21100.0],["2023-04-17",5.42,5.47,5.22,5.28,77000.0],["2023-04-18",5.36,5.65,5.22,5.65,71800.0],["2023-04-19",5.74,5.98,5.536,5.69,68400.0],["2023-04-20",5.66,5.835,5.45,5.48,50000.0],["2023-04-21",5.49,5.9,5.49,5.87,59400.0],["2023-04-24",5.87,5.99,5.72,5.99,24200.0],["2023-04-25",5.87,6.065,5.62,5.71,72000.0],["2023-04-26",5.71,5.915,5.58,5.74,32600.0],["2023-04-27",5.75,5.96,5.69,5.96,23300.0],["2023-04-28",6.1,6.29,5.99,6.28,130000.0],["2023-05-01",6.44,6.54,6.355,6.47,77400.0],["2023-05-02",6.44,6.78,6.11,6.54,95700.0],["2023-05-03",6.46,6.8,6.17,6.35,87200.0],["2023-05-04",6.33,6.35,5.85,5.94,110700.0],["2023-05-05",5.98,6.1,5.526,5.82,76000.0],["2023-05-08",5.81,5.89,5.65,5.69,83600.0],["2023-05-09",5.76,5.76,5.56,5.64,72100.0],["2023-05-10",5.75,6.05,5.1,5.42,95300.0],["2023-05-11",5.38,5.4,5.06,5.3,116200.0],["2023-05-12",5.35,5.4,5.14,5.26,64600.0],["2023-05-15",5.2,5.41,5.1,5.19,85500.0],["2023-05-16",5.13,5.2,5.067,5.16,51900.0],["2023-05-17",5.06,5.13,4.93,4.95,112600.0],["2023-05-18",4.95,5.12,4.89,4.9,143300.0],["2023-05-19",4.96,5.44,4.956,5.26,74700.0],["2023-05-22",5.26,5.85,5.16,5.81,107600.0],["2023-05-23",5.92,6.16,5.8,5.88,90900.0],["2023-05-24",5.84,6.12,5.63,6.12,91300.0],["2023-05-25",6.13,6.13,5.97,6.01,47400.0],["2023-05-26",6.07,6.37,5.99,6.16,119900.0],["2023-05-30",6.16,6.75,6.12,6.72,205000.0],["2023-05-31",6.63,6.78,6.35,6.68,223900.0],["2023-06-01",6.74,6.74,6.342,6.52,206600.0],["2023-06-02",6.5,6.77,6.39,6.74,178200.0],["2023-06-05",6.7,6.81,6.61,6.69,138500.0],["2023-06-06",6.68,7.0,6.6,7.0,97900.0],["2023-06-07",7.0,7.17,6.83,6.92,41900.0],["2023-06-08",6.67,6.98,6.63,6.75,88600.0],["2023-06-09",6.74,6.89,6.62,6.72,81200.0],["2023-06-12",6.79,6.925,6.79,6.87,81400.0],["2023-06-13",6.9,7.03,6.86,6.9,91300.0],["2023-06-14",6.79,6.95,6.76,6.82,137900.0],["2023-06-15",6.78,6.965,6.72,6.78,96800.0],["2023-06-16",6.7,6.876,6.51,6.79,114700.0],["2023-06-20",6.71,6.86,6.62,6.8,94200.0],["2023-06-21",6.777,6.79,6.6,6.66,56800.0],["2023-06-22",6.55,6.69,6.08,6.11,38400.0],["2023-06-23",6.0,6.33,5.77,6.33,145500.0],["2023-06-26",6.23,6.56,6.21,6.38,53300.0],["2023-06-27",6.46,6.59,6.3,6.5,58300.0],["2023-06-28",6.41,6.56,6.4,6.48,32800.0],["2023-06-29",6.55,6.7,6.38,6.5,54700.0],["2023-06-30",6.7,6.7,6.44,6.56,48200.0],["2023-07-03",6.74,6.78,6.505,6.69,54700.0],["2023-07-05",6.58,6.779,6.425,6.54,49400.0],["2023-07-06",6.49,6.5,6.12,6.17,49900.0],["2023-07-07",6.17,6.41,6.08,6.37,22100.0],["2023-07-10",6.4,6.65,6.24,6.51,55300.0],["2023-07-11",6.56,6.74,6.41,6.66,121500.0],["2023-07-12",6.75,6.91,6.67,6.8,462400.0],["2023-07-13",6.83,7.954,6.79,7.59,476900.0],["2023-07-14",7.46,7.88,7.0,7.08,92600.0],["2023-07-17",7.08,7.5,7.03,7.18,73400.0],["2023-07-18",7.18,7.59,7.11,7.41,173500.0],["2023-07-19",7.74,7.74,6.95,7.08,156500.0],["2023-07-20",7.0,7.13,6.75,6.96,198000.0],["2023-07-21",7.06,7.5,6.88,7.12,56500.0],["2023-07-24",7.0,7.21,6.77,7.07,122900.0],["2023-07-25",7.24,7.35,7.0,7.34,46900.0],["2023-07-26",7.31,7.42,7.17,7.22,89900.0],["2023-07-27",7.26,7.4,7.05,7.1,72900.0],["2023-07-28",7.43,7.49,7.11,7.17,46100.0],["2023-07-31",7.2,7.29,7.07,7.19,146900.0],["2023-08-01",7.35,7.36,7.02,7.21,123100.0],["2023-08-02",7.12,7.44,6.991,7.27,64100.0],["2023-08-03",7.22,7.34,7.06,7.18,20500.0],["2023-08-04",7.3,7.35,7.09,7.2,65600.0],["2023-08-07",7.15,7.24,6.795,7.0,203200.0],["2023-08-08",7.0,7.04,6.55,6.96,88800.0],["2023-08-09",6.5,6.8,6.1,6.12,106300.0],["2023-08-10",6.17,6.33,6.0,6.01,184600.0],["2023-08-11",6.04,6.93,6.0,6.55,213100.0],["2023-08-14",6.54,6.82,6.0,6.47,134900.0],["2023-08-15",6.35,6.47,6.09,6.26,112500.0],["2023-08-16",6.1,6.435,6.1,6.22,89900.0],["2023-08-17",6.24,6.58,6.1,6.18,62900.0],["2023-08-18",6.12,6.55,6.12,6.44,55000.0],["2023-08-21",6.37,6.47,6.02,6.38,85600.0],["2023-08-22",6.46,6.945,6.446,6.74,51900.0],["2023-08-23",6.8,7.08,6.72,7.06,78000.0],["2023-08-24",7.06,7.1,6.84,6.9,76100.0],["2023-08-25",6.96,7.09,6.844,7.02,137900.0],["2023-08-28",7.0,7.265,6.95,6.98,166200.0],["2023-08-29",6.94,7.13,6.94,6.99,79400.0],["2023-08-30",6.88,7.24,6.85,6.9,92100.0],["2023-08-31",6.85,7.06,6.62,6.84,822500.0],["2023-09-01",6.81,6.94,6.57,6.67,58700.0],["2023-09-05",6.75,6.82,6.53,6.6,23200.0],["2023-09-06",6.69,7.17,6.6,7.01,97600.0],["2023-09-07",6.98,6.98,6.56,6.68,71400.0],["2023-09-08",6.7,6.84,6.5,6.78,38400.0],["2023-09-11",6.83,7.04,6.68,6.73,30900.0],["2023-09-12",6.66,6.66,6.5,6.52,20700.0],["2023-09-13",6.4,6.52,5.582,5.76,136900.0],["2023-09-14",5.91,5.91,5.5,5.52,29000.0],["2023-09-15",5.63,5.63,5.323,5.36,33100.0],["2023-09-18",5.37,5.508,5.22,5.26,27400.0],["2023-09-19",5.22,5.35,5.19,5.33,48100.0],["2023-09-20",5.34,5.8,5.24,5.34,66200.0],["2023-09-21",5.3,5.33,5.195,5.26,20700.0],["2023-09-22",5.29,5.29,5.12,5.21,13000.0],["2023-09-25",5.11,5.17,5.05,5.09,27200.0],["2023-09-26",5.0,5.34,4.855,5.22,72300.0],["2023-09-27",5.22,5.63,5.1,5.38,29200.0],["2023-09-28",5.36,5.94,5.215,5.78,35900.0],["2023-09-29",5.89,6.48,5.563,6.48,61600.0],["2023-10-02",6.32,6.32,5.8,6.12,107100.0],["2023-10-03",6.01,6.39,5.91,6.33,47800.0],["2023-10-04",6.32,6.32,6.045,6.16,51200.0],["2023-10-05",6.03,6.41,5.96,6.21,60300.0],["2023-10-06",6.17,6.62,6.07,6.48,112800.0],["2023-10-09",6.31,6.31,5.891,6.01,286900.0],["2023-10-10",5.72,6.06,5.52,5.7,87700.0],["2023-10-11",5.72,5.85,5.25,5.29,48900.0],["2023-10-12",5.42,5.43,5.1,5.16,37900.0],["2023-10-13",5.14,5.54,5.03,5.28,132700.0],["2023-10-16",5.34,5.8,5.22,5.72,46600.0],["2023-10-17",5.7,5.84,5.59,5.79,28700.0],["2023-10-18",5.71,5.89,5.59,5.7,42100.0],["2023-10-19",5.7,5.7,5.4,5.42,61600.0],["2023-10-20",5.22,5.42,5.22,5.27,60300.0],["2023-10-23",5.21,5.29,5.193,5.23,14300.0],["2023-10-24",5.23,5.27,5.14,5.18,46000.0],["2023-10-25",5.18,5.18,4.93,5.05,42200.0],["2023-10-26",5.0,5.08,4.855,4.94,43000.0],["2023-10-27",5.02,5.13,4.81,5.09,23900.0],["2023-10-30",5.076,5.12,4.86,5.08,55600.0],["2023-10-31",4.96,5.1,4.84,5.06,97700.0],["2023-11-01",5.0,5.06,4.74,4.78,153400.0],["2023-11-02",5.01,5.02,4.65,4.7,116200.0],["2023-11-03",4.7,5.11,4.66,5.09,254400.0],["2023-11-06",5.07,5.14,4.77,4.99,158000.0],["2023-11-07",4.975,5.317,4.95,5.02,103600.0],["2023-11-08",5.17,5.3,4.72,5.13,273100.0],["2023-11-09",5.0,5.13,5.0,5.08,71000.0],["2023-11-10",5.12,5.32,5.05,5.18,120100.0],["2023-11-13",5.18,5.574,4.71,4.75,284900.0],["2023-11-14",4.87,5.365,4.87,5.03,203600.0],["2023-11-15",5.17,5.29,5.05,5.13,260000.0],["2023-11-16",5.0,5.35,5.0,5.25,94100.0],["2023-11-17",5.3,5.31,5.146,5.28,121000.0],["2023-11-20",5.28,5.34,5.21,5.27,103700.0],["2023-11-21",5.25,5.26,5.01,5.08,50200.0],["2023-11-22",5.05,5.24,5.03,5.21,55600.0],["2023-11-24",5.09,5.26,5.09,5.24,26900.0],["2023-11-27",5.27,5.27,4.9,5.05,59600.0],["2023-11-28",5.05,5.05,4.9,4.95,139800.0],["2023-11-29",5.01,5.24,5.01,5.1,106300.0],["2023-11-30",5.18,5.18,4.99,5.02,120400.0],["2023-12-01",4.97,5.155,4.9,4.92,202600.0],["2023-12-04",4.92,5.16,4.81,4.9,154500.0],["2023-12-05",4.94,5.03,4.86,4.97,78700.0],["2023-12-06",4.9,4.95,4.795,4.85,105400.0],["2023-12-07",4.84,4.85,4.58,4.84,100700.0],["2023-12-08",4.84,5.21,4.84,5.0,121500.0],["2023-12-11",5.05,5.09,4.91,4.96,188900.0],["2023-12-12",4.93,5.23,4.93,5.1,141600.0],["2023-12-13",5.13,5.15,4.97,5.09,196100.0],["2023-12-14",5.14,5.21,5.08,5.11,151500.0],["2023-12-15",5.07,5.145,4.91,5.02,149800.0],["2023-12-18",5.0,5.11,4.94,4.99,101100.0],["2023-12-19",5.04,5.12,4.93,5.12,67000.0],["2023-12-20",5.1,5.12,4.96,5.0,32000.0],["2023-12-21",4.96,5.11,4.96,5.11,55700.0],["2023-12-22",5.03,5.29,5.03,5.21,109100.0],["2023-12-26",5.21,5.36,5.21,5.36,73400.0],["2023-12-27",5.36,5.4,5.19,5.31,64900.0],["2023-12-28",5.25,5.32,5.06,5.22,143600.0],["2023-12-29",5.17,5.39,5.15,5.33,105800.0],["2024-01-02",5.35,5.35,5.165,5.26,94100.0],["2024-01-03",5.17,5.33,5.14,5.33,67200.0],["2024-01-04",5.18,5.52,5.07,5.4,143200.0],["2024-01-05",5.55,5.665,5.33,5.49,92900.0],["2024-01-08",5.52,5.59,5.45,5.56,39800.0],["2024-01-09",5.49,5.74,5.42,5.63,157700.0],["2024-01-10",5.63,5.72,5.53,5.63,29000.0],["2024-01-11",5.63,5.63,5.4,5.57,25600.0],["2024-01-12",5.57,5.57,5.35,5.46,103800.0],["2024-01-16",5.43,5.86,5.25,5.63,323700.0],["2024-01-17",5.57,5.57,5.25,5.49,80400.0],["2024-01-18",5.57,5.61,5.3,5.61,98900.0],["2024-01-19",5.63,5.63,5.37,5.47,172500.0],["2024-01-22",5.48,6.135,5.381,6.1,387900.0],["2024-01-23",6.1,6.35,5.966,6.25,207300.0],["2024-01-24",6.45,6.45,6.15,6.17,60800.0],["2024-01-25",6.16,6.2,6.0,6.13,61900.0],["2024-01-26",6.1,6.37,6.1,6.29,13600.0],["2024-01-29",6.3,6.64,6.3,6.53,67500.0],["2024-01-30",6.5,6.505,6.27,6.33,55500.0],["2024-01-31",6.27,6.5,6.18,6.22,23900.0],["2024-02-01",6.15,6.51,6.15,6.17,27500.0],["2024-02-02",6.07,6.11,6.01,6.08,21500.0],["2024-02-05",6.02,6.14,5.78,5.93,17900.0],["2024-02-06",5.85,5.98,5.8,5.86,26300.0],["2024-02-07",6.45,6.99,6.22,6.74,315000.0],["2024-02-08",7.0,7.25,6.76,7.01,205700.0],["2024-02-09",7.19,7.29,6.76,7.01,83300.0],["2024-02-12",7.05,7.09,6.73,6.98,207500.0],["2024-02-13",6.98,6.98,6.51,6.66,165100.0],["2024-02-14",7.0,8.0,6.93,7.56,1196500.0],["2024-02-15",8.0,8.45,7.71,8.32,884100.0],["2024-02-16",8.17,8.47,8.01,8.37,280700.0],["2024-02-20",8.37,8.58,8.155,8.28,303800.0],["2024-02-21",8.12,8.26,7.59,7.92,232000.0],["2024-02-22",7.97,8.2,7.59,7.96,251800.0],["2024-02-23",7.95,8.07,7.51,7.86,111300.0],["2024-02-26",7.86,8.3,7.76,8.17,273600.0],["2024-02-27",8.23,8.48,8.19,8.2,242400.0],["2024-02-28",8.2,8.39,8.1,8.34,147600.0],["2024-02-29",8.37,8.88,8.28,8.87,412200.0],["2024-03-01",8.96,8.97,8.448,8.7,179400.0],["2024-03-04",8.63,8.63,8.301,8.61,209300.0],["2024-03-05",8.54,8.784,8.323,8.72,440000.0],["2024-03-06",8.7,9.34,8.69,9.28,847600.0],["2024-03-07",9.3,9.48,9.12,9.28,226000.0],["2024-03-08",9.31,9.76,9.31,9.48,214100.0],["2024-03-11",9.45,9.75,9.41,9.49,123400.0],["2024-03-12",9.48,9.713,8.92,9.0,274600.0],["2024-03-13",8.89,9.37,8.71,9.24,318100.0],["2024-03-14",9.15,9.31,8.86,9.0,167200.0],["2024-03-15",8.94,9.04,8.2,8.88,115300.0],["2024-03-18",8.97,9.1,8.82,8.95,93400.0],["2024-03-19",8.85,9.03,8.71,8.98,89400.0],["2024-03-20",9.02,9.28,8.84,9.27,191500.0],["2024-03-21",9.25,9.379,8.66,9.08,222400.0],["2024-03-22",9.03,9.1,8.935,9.09,68600.0],["2024-03-25",9.09,9.185,8.91,9.03,122300.0],["2024-03-26",9.03,9.11,8.85,8.92,68200.0],["2024-03-27",8.93,9.03,8.64,8.99,126100.0],["2024-03-28",9.01,9.2,8.915,9.0,157600.0],["2024-04-01",8.99,8.99,8.59,8.79,89100.0],["2024-04-02",8.61,8.85,8.47,8.82,87900.0],["2024-04-03",8.72,8.83,8.53,8.69,57400.0],["2024-04-04",8.7,8.97,8.67,8.74,56200.0],["2024-04-05",8.72,8.865,8.52,8.6,158300.0],["2024-04-08",8.6,8.74,8.49,8.71,88100.0],["2024-04-09",8.56,8.675,8.36,8.57,167400.0],["2024-04-10",8.33,8.57,8.28,8.32,75000.0],["2024-04-11",8.34,8.35,7.83,7.96,163800.0],["2024-04-12",7.91,8.0,7.37,7.77,115200.0],["2024-04-15",7.78,7.89,7.42,7.52,80100.0],["2024-04-16",7.45,7.57,7.13,7.45,215500.0],["2024-04-17",7.51,7.87,7.34,7.67,216700.0],["2024-04-18",7.76,7.96,7.42,7.53,208100.0],["2024-04-19",7.55,7.99,7.55,7.75,153000.0],["2024-04-22",7.75,7.75,7.49,7.55,62300.0],["2024-04-23",7.63,7.91,7.63,7.91,236700.0],["2024-04-24",7.93,8.005,7.72,7.77,81100.0],["2024-04-25",7.7,7.76,7.501,7.71,20100.0],["2024-04-26",7.753,7.85,7.71,7.82,73500.0],["2024-04-29",7.8,7.87,7.61,7.66,66500.0],["2024-04-30",7.54,7.7,7.26,7.39,197800.0],["2024-05-01",7.25,7.41,7.2,7.26,140200.0],["2024-05-02",7.4,7.63,7.3,7.49,110100.0],["2024-05-03",7.63,7.75,7.44,7.48,84800.0],["2024-05-06",7.6,7.615,7.36,7.5,136500.0],["2024-05-07",7.51,7.645,7.35,7.45,275900.0],["2024-05-08",7.45,7.55,6.99,7.0,489300.0],["2024-05-09",7.0,7.44,6.95,7.26,276100.0],["2024-05-10",7.17,7.28,7.0,7.03,163500.0],["2024-05-13",7.06,7.33,7.04,7.24,102900.0],["2024-05-14",7.36,7.47,7.31,7.46,80700.0],["2024-05-15",7.5,7.66,7.48,7.58,526400.0],["2024-05-16",7.6,8.17,7.6,7.81,234000.0],["2024-05-17",7.78,8.005,7.58,7.82,295700.0],["2024-05-20",7.84,8.14,7.84,8.07,114500.0],["2024-05-21",8.0,8.17,7.93,8.09,77100.0],["2024-05-22",8.14,8.35,8.07,8.09,71700.0],["2024-05-23",8.1,8.1,7.826,7.87,65600.0],["2024-05-24",7.95,8.29,7.82,8.09,64600.0],["2024-05-28",8.05,8.05,7.86,7.96,39000.0],["2024-05-29",7.79,7.94,7.71,7.77,49300.0],["2024-05-30",7.71,7.83,7.57,7.72,69200.0],["2024-05-31",7.73,7.73,7.47,7.69,144300.0],["2024-06-03",7.73,7.8,7.47,7.53,237400.0],["2024-06-04",7.43,7.86,7.43,7.8,125200.0],["2024-06-05",7.81,8.03,7.79,7.99,103300.0],["2024-06-06",7.95,8.1,7.655,7.71,174000.0],["2024-06-07",7.58,7.7,7.41,7.69,151100.0],["2024-06-10",7.59,7.92,7.56,7.84,97000.0],["2024-06-11",7.84,7.84,7.42,7.53,180000.0],["2024-06-12",7.65,7.99,7.65,7.88,88900.0],["2024-06-13",7.81,7.88,7.684,7.86,67000.0],["2024-06-14",7.77,7.79,7.65,7.71,68300.0],["2024-06-17",7.68,7.79,7.63,7.71,46900.0],["2024-06-18",7.66,7.76,7.48,7.5,55000.0],["2024-06-20",7.55,8.04,7.55,7.65,143200.0],["2024-06-21",7.65,7.67,7.46,7.47,61500.0],["2024-06-24",7.48,7.875,7.44,7.8,325700.0],["2024-06-25",7.88,7.88,7.55,7.55,32800.0],["2024-06-26",7.57,7.64,7.43,7.51,63600.0],["2024-06-27",7.52,7.73,7.455,7.63,84600.0],["2024-06-28",7.71,7.77,7.62,7.77,65600.0],["2024-07-01",7.78,7.78,7.37,7.5,58600.0],["2024-07-02",7.52,7.545,7.28,7.38,157600.0],["2024-07-03",7.39,7.57,7.38,7.41,27100.0],["2024-07-05",7.35,7.5,7.19,7.19,39400.0],["2024-07-08",7.24,7.48,7.17,7.21,52500.0],["2024-07-09",7.17,7.2,6.74,6.85,85700.0],["2024-07-10",6.9,6.905,6.44,6.6,174800.0],["2024-07-11",6.7,6.82,6.51,6.55,150200.0],["2024-07-12",6.6,6.69,6.48,6.5,125900.0],["2024-07-15",6.48,7.25,6.48,7.02,476300.0],["2024-07-16",7.02,7.25,6.93,7.08,89000.0],["2024-07-17",7.0,7.2,6.8,7.2,222200.0],["2024-07-18",7.21,7.37,7.203,7.3,56100.0],["2024-07-19",7.3,7.3,6.88,6.9,63200.0],["2024-07-22",6.96,7.01,6.8,6.9,141300.0],["2024-07-23",6.97,7.05,6.87,6.87,53900.0],["2024-07-24",6.8,6.845,6.5,6.5,173400.0],["2024-07-25",6.57,6.87,6.38,6.82,78700.0],["2024-07-26",6.77,6.85,6.51,6.68,171800.0],["2024-07-29",6.67,6.67,6.28,6.4,186200.0],["2024-07-30",6.42,6.58,6.18,6.3,175000.0],["2024-07-31",6.4,6.42,5.95,6.13,434300.0],["2024-08-01",6.18,6.39,6.108,6.34,107900.0],["2024-08-02",6.14,6.33,6.08,6.16,113800.0],["2024-08-05",5.85,6.16,5.71,5.94,138000.0],["2024-08-06",6.0,6.35,5.89,6.29,211700.0],["2024-08-07",7.03,7.61,7.005,7.44,361200.0],["2024-08-08",7.61,7.98,7.26,7.92,340400.0],["2024-08-09",8.0,8.02,7.64,7.8,183600.0],["2024-08-12",7.79,8.066,7.79,8.0,294500.0],["2024-08-13",8.03,8.339,7.9,8.04,325000.0],["2024-08-14",8.05,8.07,7.86,7.99,131200.0],["2024-08-15",7.95,8.4,7.91,8.28,322200.0],["2024-08-16",8.23,8.42,8.09,8.16,110200.0],["2024-08-19",8.13,8.27,8.04,8.11,369600.0],["2024-08-20",8.15,8.59,8.1,8.52,358200.0],["2024-08-21",8.6,9.17,8.58,8.9,388400.0],["2024-08-22",8.85,9.02,8.75,8.79,131500.0],["2024-08-23",8.85,8.96,8.53,8.7,99300.0],["2024-08-26",8.7,9.09,8.53,9.02,396800.0],["2024-08-27",9.04,9.56,8.99,9.49,892100.0],["2024-08-28",9.53,9.65,9.13,9.18,218300.0],["2024-08-29",9.3,9.7,9.27,9.46,196800.0],["2024-08-30",9.41,9.65,9.25,9.43,342400.0],["2024-09-03",9.46,9.5,9.0,9.1,206400.0],["2024-09-04",9.0,9.345,9.0,9.16,169300.0],["2024-09-05",9.16,9.175,8.86,9.11,141500.0],["2024-09-06",9.13,9.26,8.86,8.93,118200.0],["2024-09-09",8.91,9.175,8.9,8.99,282800.0],["2024-09-10",8.98,9.42,8.98,9.42,410600.0],["2024-09-11",9.22,9.66,9.22,9.51,212800.0],["2024-09-12",9.43,9.65,9.33,9.57,181600.0],["2024-09-13",8.45,8.5,8.0,8.16,1931200.0],["2024-09-16",8.2,8.394,8.015,8.1,561900.0],["2024-09-17",8.06,8.54,8.05,8.41,414100.0],["2024-09-18",8.44,8.57,8.23,8.32,147500.0],["2024-09-19",8.49,8.71,8.445,8.56,657200.0],["2024-09-20",8.56,8.69,8.36,8.68,326300.0],["2024-09-23",8.72,8.72,8.4,8.48,204800.0],["2024-09-24",8.52,8.72,8.28,8.7,180600.0],["2024-09-25",8.7,8.85,8.57,8.83,173100.0],["2024-09-26",8.88,9.04,8.64,9.04,196000.0],["2024-09-27",9.03,9.03,8.71,8.8,157900.0],["2024-09-30",8.8,8.85,8.6,8.84,235600.0],["2024-10-01",8.84,8.95,8.39,8.4,161300.0],["2024-10-02",8.41,8.71,8.26,8.62,165800.0],["2024-10-03",8.58,8.65,8.42,8.52,133800.0],["2024-10-04",8.61,8.63,8.36,8.5,238600.0],["2024-10-07",8.52,8.74,8.49,8.72,184500.0],["2024-10-08",8.72,9.0,8.54,8.62,152000.0],["2024-10-09",8.56,8.7,8.395,8.66,133400.0],["2024-10-10",8.51,8.64,8.39,8.61,93600.0],["2024-10-11",8.54,8.99,8.54,8.91,123900.0],["2024-10-14",8.99,9.112,8.77,8.96,177500.0],["2024-10-15",8.95,9.22,8.795,9.13,145500.0],["2024-10-16",9.12,9.12,8.87,8.9,143200.0],["2024-10-17",8.9,9.1,8.731,8.98,210800.0],["2024-10-18",9.1,9.24,8.93,9.17,92300.0],["2024-10-21",9.34,9.49,9.15,9.16,158800.0],["2024-10-22",8.96,9.14,8.84,9.06,125300.0],["2024-10-23",9.03,9.04,8.64,8.73,167600.0],["2024-10-24",8.74,8.8,8.58,8.64,81200.0],["2024-10-25",8.67,8.82,8.585,8.78,107000.0],["2024-10-28",8.95,9.24,8.95,9.08,231800.0],["2024-10-29",9.01,9.12,8.98,9.07,105000.0],["2024-10-30",9.02,9.17,8.95,8.97,93300.0],["2024-10-31",8.99,8.99,8.665,8.71,107400.0],["2024-11-01",8.8,8.85,8.62,8.71,113600.0],["2024-11-04",8.69,8.81,8.555,8.65,131100.0],["2024-11-05",8.67,8.89,8.52,8.57,193400.0],["2024-11-06",8.96,9.19,8.792,9.19,149100.0],["2024-11-07",9.21,9.69,9.19,9.58,342100.0],["2024-11-08",9.66,10.0,9.585,9.95,307900.0],["2024-11-11",10.0,10.57,9.85,10.48,712200.0],["2024-11-12",10.56,10.9,10.45,10.7,749200.0],["2024-11-13",10.52,11.275,10.19,11.12,857700.0],["2024-11-14",11.14,11.88,11.14,11.85,859200.0],["2024-11-15",11.83,11.95,11.43,11.51,465700.0],["2024-11-18",11.5,12.09,11.5,11.9,955300.0],["2024-11-19",11.88,12.045,11.765,11.9,515900.0],["2024-11-20",11.91,12.31,11.74,12.23,588800.0],["2024-11-21",12.28,12.72,12.21,12.5,810000.0],["2024-11-22",12.66,12.89,12.522,12.57,338900.0],["2024-11-25",12.73,12.99,12.44,12.8,918100.0],["2024-11-26",11.86,12.58,11.8,12.28,1089700.0],["2024-11-27",12.45,12.62,12.09,12.57,561900.0],["2024-11-29",12.54,12.69,12.24,12.41,206300.0],["2024-12-02",12.3,12.42,11.965,12.3,453600.0],["2024-12-03",12.21,12.47,12.055,12.43,602700.0],["2024-12-04",12.38,13.14,12.306,13.06,1009800.0],["2024-12-05",12.98,13.28,12.78,13.04,388200.0],["2024-12-06",13.19,13.41,12.68,12.8,402800.0],["2024-12-09",12.74,12.82,12.29,12.4,383600.0],["2024-12-10",12.27,12.64,12.16,12.18,250200.0],["2024-12-11",12.3,13.4,12.28,13.37,1072900.0],["2024-12-12",13.31,13.525,12.934,13.0,462800.0],["2024-12-13",12.95,13.25,12.64,12.78,285600.0],["2024-12-16",12.73,13.28,12.675,13.15,292600.0],["2024-12-17",12.98,13.52,12.56,13.48,611200.0],["2024-12-18",13.32,14.19,13.29,13.67,1300700.0],["2024-12-19",13.8,14.29,13.565,14.07,951700.0],["2024-12-20",13.8,14.72,13.68,14.56,932100.0],["2024-12-23",14.57,14.84,14.205,14.66,499900.0],["2024-12-24",14.71,14.81,14.405,14.53,134100.0],["2024-12-26",14.39,14.73,14.15,14.67,246200.0],["2024-12-27",14.59,14.71,13.84,14.38,274200.0],["2024-12-30",14.28,14.52,14.05,14.15,371400.0],["2024-12-31",14.15,14.37,14.03,14.17,348000.0],["2025-01-02",14.0,14.41,13.6,13.99,436800.0],["2025-01-03",14.0,14.662,13.945,14.51,338400.0],["2025-01-06",14.54,14.88,14.166,14.86,499400.0],["2025-01-07",14.86,14.9,14.36,14.9,463400.0],["2025-01-08",14.86,15.1,14.5,14.87,534900.0],["2025-01-10",14.6,14.92,14.43,14.43,400100.0],["2025-01-13",14.2,14.23,13.69,14.12,329200.0],["2025-01-14",14.29,15.29,14.0,15.12,911800.0],["2025-01-15",15.8,16.1,15.24,16.07,1630700.0],["2025-01-16",15.95,16.33,15.585,15.77,963800.0],["2025-01-17",15.95,16.025,15.45,15.64,491600.0],["2025-01-21",15.52,15.74,14.17,15.6,838200.0],["2025-01-22",15.76,16.03,15.44,15.63,923300.0],["2025-01-23",15.63,16.19,15.53,16.05,597200.0],["2025-01-24",15.83,16.67,15.74,16.67,901500.0],["2025-01-27",15.68,16.405,15.34,15.77,512300.0],["2025-01-28",15.94,16.71,15.752,16.66,504500.0],["2025-01-29",16.76,16.88,16.28,16.51,634500.0],["2025-01-30",16.6,17.39,16.6,17.01,494000.0],["2025-01-31",17.14,17.29,15.96,16.21,607400.0],["2025-02-03",16.45,17.046,16.29,16.68,683100.0],["2025-02-04",16.95,17.5,16.7,17.32,617700.0],["2025-02-05",17.43,17.56,17.14,17.46,499200.0],["2025-02-06",17.36,17.507,17.0,17.27,429500.0],["2025-02-07",17.45,17.45,17.0,17.08,755300.0],["2025-02-10",17.6,17.64,17.02,17.07,530400.0],["2025-02-11",17.34,17.34,16.52,16.78,1004900.0],["2025-02-12",10.665,12.33,9.5,11.87,6860500.0],["2025-02-13",11.89,12.01,10.52,10.59,2282400.0],["2025-02-14",10.56,11.05,10.51,10.76,1109500.0],["2025-02-18",10.84,10.84,10.26,10.31,1226400.0],["2025-02-19",10.415,10.645,9.95,10.12,1132100.0],["2025-02-20",10.07,10.29,9.835,9.91,791600.0],["2025-02-21",9.95,9.95,9.52,9.52,631300.0],["2025-02-24",9.52,9.63,9.221,9.45,500600.0],["2025-02-25",9.49,9.62,9.02,9.49,716700.0],["2025-02-26",9.57,10.18,9.52,9.92,750900.0],["2025-02-27",9.91,10.095,9.405,9.41,799000.0],["2025-02-28",9.27,9.55,9.12,9.54,527100.0],["2025-03-03",9.65,9.675,9.063,9.11,468700.0],["2025-03-04",9.0,9.32,8.77,9.23,625000.0],["2025-03-05",9.25,9.59,9.01,9.51,418000.0],["2025-03-06",9.53,9.68,9.11,9.25,536000.0],["2025-03-07",9.2,9.637,8.82,9.08,673300.0],["2025-03-10",8.77,9.28,8.73,9.0,832600.0],["2025-03-11",8.95,9.19,8.74,8.82,452300.0],["2025-03-12",9.12,9.217,8.74,8.89,328700.0],["2025-03-13",8.79,8.85,8.5,8.66,439700.0],["2025-03-14",8.78,9.155,8.72,9.05,380500.0],["2025-03-17",9.03,9.47,9.006,9.3,387500.0],["2025-03-18",9.31,9.32,8.96,9.07,401400.0],["2025-03-19",9.06,9.36,9.0,9.2,230100.0],["2025-03-20",9.16,9.28,9.07,9.15,328900.0],["2025-03-21",9.01,9.18,8.835,9.01,298600.0],["2025-03-24",9.21,9.27,9.095,9.2,225200.0],["2025-03-25",9.22,9.34,9.04,9.1,255500.0],["2025-03-26",9.08,9.17,8.69,8.84,285700.0],["2025-03-27",8.8,8.905,8.575,8.59,262800.0],["2025-03-28",8.59,8.7,8.27,8.36,236000.0],["2025-03-31",8.33,8.45,8.0,8.27,474800.0],["2025-04-01",8.28,8.59,8.22,8.34,310800.0],["2025-04-02",8.1,8.51,8.08,8.23,376200.0],["2025-04-03",7.86,7.94,7.5,7.61,477700.0],["2025-04-04",7.35,7.38,6.84,6.94,794100.0],["2025-04-07",6.73,7.36,6.605,6.99,352600.0],["2025-04-08",7.2,7.25,6.585,6.63,472800.0],["2025-04-09",6.4,7.38,6.36,7.34,451900.0],["2025-04-10",7.18,7.25,6.755,6.86,248100.0],["2025-04-11",6.78,6.98,6.66,6.96,394900.0],["2025-04-14",7.14,7.178,6.84,6.88,229400.0],["2025-04-15",6.84,7.14,6.84,6.97,359400.0],["2025-04-16",6.84,6.925,6.66,6.72,381700.0],["2025-04-17",6.76,6.85,6.62,6.85,635900.0],["2025-04-21",6.75,6.806,6.47,6.5,284700.0],["2025-04-22",6.62,6.93,6.56,6.75,431400.0],["2025-04-23",7.1,7.29,6.965,7.14,422800.0],["2025-04-24",7.17,7.69,7.1,7.63,376900.0],["2025-04-25",7.58,7.86,7.55,7.74,361400.0],["2025-04-28",7.74,7.81,7.388,7.51,160100.0],["2025-04-29",7.46,7.77,7.46,7.57,219700.0],["2025-04-30",7.43,7.54,7.29,7.54,372500.0],["2025-05-01",7.63,7.7,7.55,7.59,280700.0],["2025-05-02",7.72,7.769,7.58,7.63,250600.0],["2025-05-05",7.58,7.72,7.47,7.57,310000.0],["2025-05-06",7.44,7.55,7.342,7.45,348800.0],["2025-05-07",7.47,7.59,7.4,7.45,381500.0],["2025-05-08",7.58,7.72,7.42,7.44,475300.0],["2025-05-09",7.51,7.68,7.4,7.65,461100.0],["2025-05-12",8.06,8.1,7.85,8.05,432600.0],["2025-05-13",8.04,8.17,7.856,8.17,742000.0],["2025-05-14",7.395,8.305,7.332,7.67,781200.0],["2025-05-15",7.4,7.58,7.12,7.36,1912200.0],["2025-05-16",7.35,7.61,7.211,7.32,1197700.0],["2025-05-19",7.1,7.46,7.1,7.38,1569100.0],["2025-05-20",7.35,7.523,7.25,7.4,728700.0],["2025-05-21",7.36,7.52,7.17,7.26,662400.0],["2025-05-22",7.26,7.73,7.19,7.54,2726100.0],["2025-05-23",7.4,7.66,7.31,7.52,1013600.0],["2025-05-27",7.63,7.85,7.63,7.7,617900.0],["2025-05-28",7.74,7.82,7.5,7.51,320200.0],["2025-05-29",7.58,7.615,7.35,7.41,463800.0],["2025-05-30",7.38,7.655,7.22,7.42,849000.0],["2025-06-02",7.45,7.48,7.175,7.29,465300.0],["2025-06-03",7.21,7.42,6.94,7.41,464100.0],["2025-06-04",7.42,7.59,7.42,7.56,231400.0],["2025-06-05",7.74,8.1,7.73,7.98,521000.0],["2025-06-06",8.04,8.09,7.87,7.89,273900.0],["2025-06-09",8.27,8.515,8.19,8.22,687600.0],["2025-06-10",8.42,8.5,8.125,8.33,677400.0],["2025-06-11",8.4,8.43,8.2,8.25,633600.0],["2025-06-12",8.28,8.58,8.08,8.14,336400.0],["2025-06-13",8.0,8.12,7.63,7.63,525000.0],["2025-06-16",7.66,7.98,7.66,7.91,588000.0],["2025-06-17",7.75,7.96,7.55,7.58,446300.0],["2025-06-18",7.59,7.691,7.2,7.25,667200.0],["2025-06-20",7.3,7.43,7.17,7.21,338400.0],["2025-06-23",7.21,7.4,7.07,7.3,356700.0],["2025-06-24",7.43,7.53,7.335,7.42,288300.0],["2025-06-25",7.48,7.7,7.48,7.55,702200.0],["2025-06-26",7.56,7.79,7.375,7.74,641600.0],["2025-06-27",7.98,7.99,7.53,7.6,404400.0],["2025-06-30",7.67,7.92,7.67,7.84,306900.0],["2025-07-01",7.78,8.66,7.675,8.52,778400.0],["2025-07-02",8.5,8.78,8.44,8.5,1093900.0],["2025-07-03",8.53,8.84,8.335,8.84,372200.0],["2025-07-07",8.82,9.1,8.602,8.8,865900.0],["2025-07-08",8.83,8.96,8.53,8.82,467400.0],["2025-07-09",8.87,8.97,8.62,8.78,383300.0],["2025-07-10",9.06,9.19,8.55,8.68,438800.0],["2025-07-11",8.62,8.74,8.16,8.28,505300.0],["2025-07-14",8.27,8.495,8.23,8.32,469700.0],["2025-07-15",8.36,8.56,8.2,8.2,335000.0],["2025-07-16",8.24,8.36,8.15,8.29,237200.0],["2025-07-17",8.31,8.49,8.11,8.36,842600.0],["2025-07-18",8.45,8.7,8.31,8.57,504800.0],["2025-07-21",8.63,8.99,8.6,8.78,561200.0],["2025-07-22",8.78,9.03,8.7,8.98,421700.0],["2025-07-23",9.0,9.24,8.815,9.19,455900.0],["2025-07-24",9.17,9.26,8.75,8.75,522800.0],["2025-07-25",8.77,9.02,8.62,8.65,309900.0],["2025-07-28",8.74,8.97,8.67,8.84,205900.0],["2025-07-29",8.86,9.03,8.56,8.68,210600.0],["2025-07-30",8.74,8.775,8.45,8.56,297500.0],["2025-07-31",8.56,8.67,8.31,8.36,227400.0],["2025-08-01",8.01,8.19,7.89,7.91,627600.0],["2025-08-04",7.89,8.05,7.81,7.93,408700.0],["2025-08-05",7.99,8.095,7.35,7.37,565000.0],["2025-08-06",7.45,7.759,7.41,7.57,477600.0],["2025-08-07",7.63,7.68,7.36,7.56,464400.0],["2025-08-08",7.57,7.65,7.08,7.16,644100.0],["2025-08-11",7.13,7.36,6.86,6.87,555500.0],["2025-08-12",6.94,7.23,6.85,7.1,643600.0],["2025-08-13",8.47,8.5,7.63,8.43,1081800.0],["2025-08-14",8.35,8.47,7.98,8.39,776100.0],["2025-08-15",8.41,8.61,8.35,8.46,520900.0],["2025-08-18",8.59,8.98,8.57,8.76,460000.0],["2025-08-19",8.82,8.963,8.61,8.74,509900.0],["2025-08-20",8.65,8.825,8.56,8.65,432900.0],["2025-08-21",8.63,8.75,8.43,8.74,602900.0],["2025-08-22",8.74,9.21,8.605,9.13,487900.0],["2025-08-25",9.07,9.19,8.93,9.17,401700.0],["2025-08-26",9.19,9.51,9.13,9.35,593600.0],["2025-08-27",9.36,9.84,9.35,9.77,1098500.0],["2025-08-28",9.88,10.75,9.81,10.4,848900.0],["2025-08-29",10.4,10.658,10.22,10.39,635900.0],["2025-09-02",9.52,9.71,9.05,9.71,1522200.0],["2025-09-03",9.72,10.09,9.68,10.01,710500.0],["2025-09-04",9.99,9.99,9.595,9.78,440800.0],["2025-09-05",9.99,10.08,9.59,9.72,270800.0],["2025-09-08",9.75,10.16,9.62,10.07,563200.0],["2025-09-09",10.03,10.03,9.645,9.9,252800.0],["2025-09-10",10.03,10.26,9.76,9.86,315100.0],["2025-09-11",9.9,10.17,9.883,9.99,268900.0],["2025-09-12",9.98,10.35,9.935,10.1,424900.0],["2025-09-15",10.15,10.261,9.925,9.99,219200.0],["2025-09-16",10.0,10.075,9.805,10.0,363100.0],["2025-09-17",10.01,10.185,9.68,9.74,289200.0],["2025-09-18",9.95,10.125,9.68,9.85,262100.0],["2025-09-19",9.97,10.04,9.63,9.69,276400.0],["2025-09-22",9.66,9.78,9.54,9.7,271200.0],["2025-09-23",9.75,9.87,9.55,9.63,254100.0],["2025-09-24",9.71,9.82,9.53,9.78,221400.0],["2025-09-25",9.66,9.66,9.36,9.46,289600.0],["2025-09-26",9.51,9.665,9.32,9.54,247500.0],["2025-09-29",9.63,9.75,9.47,9.6,339300.0],["2025-09-30",9.71,9.71,9.08,9.3,664800.0],["2025-10-01",9.32,9.43,9.1,9.21,305000.0],["2025-10-02",9.25,9.36,9.19,9.27,200000.0],["2025-10-03",9.28,9.415,9.04,9.17,227800.0],["2025-10-06",9.24,9.52,9.06,9.27,366400.0],["2025-10-07",9.3,9.3,8.76,8.89,387100.0],["2025-10-08",8.94,9.1,8.775,8.89,218200.0],["2025-10-09",8.89,9.17,8.885,9.04,302500.0],["2025-10-10",9.07,9.07,8.37,8.4,311800.0],["2025-10-13",8.55,8.75,8.41,8.55,142100.0],["2025-10-14",8.39,8.77,8.38,8.73,258400.0],["2025-10-15",8.84,8.97,8.745,8.87,245500.0],["2025-10-16",8.94,9.03,8.655,8.72,236100.0],["2025-10-17",8.66,8.9,8.45,8.49,140800.0],["2025-10-20",8.59,8.9,8.482,8.76,221600.0],["2025-10-21",8.74,8.96,8.662,8.81,192700.0],["2025-10-22",8.7,8.94,8.57,8.68,131700.0],["2025-10-23",8.67,8.8,8.65,8.8,116300.0],["2025-10-24",8.93,9.065,8.69,8.81,124400.0],["2025-10-27",8.83,9.159,8.73,9.07,261000.0],["2025-10-28",9.12,9.28,8.9,8.99,405300.0],["2025-10-29",8.97,9.08,8.375,8.44,270100.0],["2025-10-30",8.42,8.57,8.24,8.33,204200.0],["2025-10-31",8.42,8.69,8.345,8.55,211700.0],["2025-11-03",8.55,9.0,8.31,8.76,330500.0],["2025-11-04",8.61,8.75,8.18,8.3,182500.0],["2025-11-05",8.23,8.67,8.18,8.64,221900.0],["2025-11-06",8.7,8.76,8.21,8.41,181700.0],["2025-11-07",8.17,8.48,8.15,8.4,191600.0],["2025-11-10",8.5,8.53,8.31,8.47,187500.0],["2025-11-11",8.48,8.76,8.235,8.48,459300.0],["2025-11-12",7.2,7.875,7.045,7.82,714800.0],["2025-11-13",7.66,7.78,7.35,7.7,636400.0],["2025-11-14",7.42,7.66,7.29,7.35,540000.0],["2025-11-17",7.35,7.39,7.12,7.24,367800.0],["2025-11-18",7.2,7.44,6.98,7.14,414600.0],["2025-11-19",7.7,8.195,7.52,7.69,1223900.0],["2025-11-20",7.8,7.937,7.145,7.18,361800.0],["2025-11-21",7.33,7.56,7.21,7.48,393700.0],["2025-11-24",7.53,7.84,7.43,7.69,282700.0],["2025-11-25",7.68,7.87,7.635,7.66,403700.0],["2025-11-26",7.66,7.925,7.605,7.78,291300.0],["2025-11-28",7.8,7.84,7.68,7.83,157800.0],["2025-12-01",7.66,7.84,7.615,7.74,345000.0],["2025-12-02",7.8,7.84,7.66,7.72,293400.0],["2025-12-03",7.72,7.91,7.65,7.88,126000.0],["2025-12-04",7.91,7.91,7.55,7.77,885100.0],["2025-12-05",7.8,7.94,7.57,7.57,204900.0],["2025-12-08",7.5,7.85,7.495,7.65,571900.0],["2025-12-09",7.57,7.87,7.57,7.76,210700.0],["2025-12-10",7.81,7.81,7.515,7.65,178800.0],["2025-12-11",7.66,7.765,7.51,7.69,284700.0],["2025-12-12",7.71,7.76,7.46,7.48,321500.0],["2025-12-15",7.5,7.58,7.23,7.26,293700.0],["2025-12-16",7.24,7.45,7.24,7.38,253400.0],["2025-12-17",7.3,7.46,6.84,6.93,539700.0],["2025-12-18",7.03,7.32,7.03,7.2,455200.0],["2025-12-19",7.21,7.369,6.88,6.98,269700.0],["2025-12-22",7.01,7.2,7.01,7.12,264400.0],["2025-12-23",7.06,7.1,6.9,6.99,247600.0],["2025-12-24",6.96,7.05,6.855,7.05,172100.0],["2025-12-26",7.01,7.19,6.96,7.14,445700.0],["2025-12-29",7.08,7.3,7.08,7.26,272600.0],["2025-12-30",7.23,7.555,7.21,7.45,252900.0],["2025-12-31",7.42,7.56,7.31,7.49,342000.0],["2026-01-02",7.59,7.7,6.97,7.11,485600.0],["2026-01-05",7.16,7.36,7.0,7.21,286100.0],["2026-01-06",7.19,7.28,7.06,7.26,163400.0],["2026-01-07",7.24,7.42,7.18,7.34,123500.0],["2026-01-08",7.24,7.36,7.05,7.18,187400.0],["2026-01-09",7.17,7.3,6.95,7.07,264000.0],["2026-01-12",7.0,7.099,6.87,6.95,208000.0],["2026-01-13",6.72,6.814,6.27,6.41,470100.0],["2026-01-14",6.37,6.4,6.165,6.29,334100.0],["2026-01-15",6.32,6.34,6.13,6.29,529800.0],["2026-01-16",6.31,6.38,6.12,6.14,518700.0],["2026-01-20",6.0,6.128,5.79,5.89,384800.0],["2026-01-21",5.9,5.98,5.475,5.55,548500.0],["2026-01-22",5.63,5.908,5.55,5.69,322900.0],["2026-01-23",5.69,5.87,5.65,5.77,252700.0],["2026-01-26",5.79,6.0,5.69,5.74,277000.0],["2026-01-27",5.79,5.91,5.5,5.63,322500.0],["2026-01-28",5.68,5.819,5.54,5.67,319300.0],["2026-01-29",5.59,5.59,5.27,5.3,318300.0],["2026-01-30",5.28,5.42,5.21,5.21,411900.0],["2026-02-02",5.29,5.42,5.17,5.21,424400.0],["2026-02-03",5.16,5.18,4.55,4.68,1565500.0],["2026-02-04",4.69,4.69,4.2,4.43,2423500.0],["2026-02-05",4.37,4.696,4.1,4.39,1039600.0],["2026-02-06",4.49,4.75,4.33,4.69,522900.0],["2026-02-09",4.62,4.735,4.4,4.62,719700.0],["2026-02-10",4.72,4.88,4.62,4.67,396200.0],["2026-02-11",4.66,4.695,4.09,4.18,604500.0],["2026-02-12",4.22,4.305,3.66,3.9,1046400.0],["2026-02-13",3.94,4.14,3.86,3.98,853500.0],["2026-02-17",3.95,4.02,3.7,3.9,2419800.0],["2026-02-18",3.01,3.05,2.22,2.55,12037000.0],["2026-02-19",2.45,2.759,2.3,2.57,7096600.0],["2026-02-20",2.55,2.94,2.55,2.79,1993600.0],["2026-02-23",2.72,2.776,2.53,2.55,1526500.0],["2026-02-24",2.55,2.84,2.5,2.64,1620700.0],["2026-02-25",2.66,2.87,2.56,2.72,979100.0],["2026-02-26",2.71,2.839,2.64,2.7,624700.0],["2026-02-27",2.61,2.709,2.55,2.59,2572500.0],["2026-03-02",2.5,2.67,2.49,2.6,483500.0],["2026-03-03",2.52,2.745,2.46,2.68,718900.0],["2026-03-04",2.7,2.81,2.65,2.71,817200.0],["2026-03-05",2.7,2.93,2.7,2.92,761500.0],["2026-03-06",2.86,2.969,2.74,2.81,462600.0],["2026-03-09",2.75,2.78,2.62,2.73,603600.0],["2026-03-10",2.73,2.78,2.58,2.69,341000.0],["2026-03-11",2.66,2.76,2.58,2.64,376500.0],["2026-03-12",2.62,2.76,2.55,2.61,479200.0],["2026-03-13",2.64,2.72,2.57,2.7,390000.0],["2026-03-16",2.69,2.755,2.68,2.72,565500.0],["2026-03-17",2.75,2.895,2.74,2.8,386700.0],["2026-03-18",2.77,2.859,2.72,2.74,381800.0],["2026-03-19",2.69,2.77,2.61,2.71,372100.0],["2026-03-20",2.7,2.7,2.56,2.61,492100.0],["2026-03-23",2.63,2.72,2.62,2.69,312500.0],["2026-03-24",2.66,2.72,2.57,2.71,553300.0],["2026-03-25",2.76,2.81,2.58,2.69,324100.0],["2026-03-26",2.65,2.79,2.61,2.67,296100.0],["2026-03-27",2.61,2.64,2.5,2.52,402200.0],["2026-03-30",2.56,2.62,2.445,2.48,481100.0],["2026-03-31",2.53,2.62,2.5,2.61,317800.0],["2026-04-01",2.63,2.71,2.511,2.67,307000.0],["2026-04-02",2.58,2.755,2.53,2.68,380700.0],["2026-04-06",2.71,2.769,2.64,2.73,204400.0],["2026-04-07",2.7,2.73,2.622,2.67,212700.0],["2026-04-08",2.81,2.83,2.655,2.68,242200.0],["2026-04-09",2.65,2.65,2.39,2.48,810900.0],["2026-04-10",2.4,2.408,2.275,2.33,624600.0],["2026-04-13",2.33,2.43,2.3,2.39,293000.0],["2026-04-14",2.43,2.49,2.4,2.44,280300.0],["2026-04-15",2.48,2.63,2.467,2.6,605200.0],["2026-04-16",2.62,2.69,2.555,2.61,1152200.0],["2026-04-17",2.68,2.732,2.59,2.63,569200.0],["2026-04-20",2.61,2.685,2.595,2.66,455500.0],["2026-04-21",2.65,2.86,2.615,2.7,634100.0],["2026-04-22",2.75,2.87,2.64,2.69,678200.0],["2026-04-23",2.65,2.65,2.475,2.59,638000.0],["2026-04-24",2.59,2.629,2.49,2.59,360300.0],["2026-04-27",2.58,2.72,2.52,2.69,652200.0],["2026-04-28",2.72,2.83,2.645,2.7,279500.0],["2026-04-29",2.71,2.72,2.635,2.71,295100.0],["2026-04-30",2.7,2.835,2.66,2.81,497700.0],["2026-05-01",2.88,3.165,2.88,3.14,688400.0],["2026-05-04",3.14,3.21,2.982,3.02,535500.0],["2026-05-05",3.05,3.2,2.99,3.19,773900.0],["2026-05-06",3.19,3.2,2.901,3.07,903400.0],["2026-05-07",3.15,3.32,3.11,3.28,629500.0],["2026-05-08",3.3,3.445,3.17,3.43,595100.0],["2026-05-11",3.38,3.415,3.1,3.19,1189000.0],["2026-05-12",3.17,3.26,3.065,3.12,797900.0],["2026-05-13",3.12,3.54,2.62,2.85,2733400.0],["2026-05-14",2.85,3.08,2.82,3.07,1109900.0],["2026-05-15",2.93,3.18,2.93,3.16,680600.0],["2026-05-18",3.16,3.42,3.16,3.42,908100.0],["2026-05-19",3.49,3.79,3.48,3.68,1059500.0],["2026-05-20",3.9,3.915,3.639,3.82,1025700.0],["2026-05-21",3.95,3.983,3.69,3.78,673100.0],["2026-05-22",4.0,4.2,3.81,4.13,826800.0],["2026-05-26",4.2,4.3,3.965,3.98,664700.0],["2026-05-27",3.87,4.04,3.8,3.87,653100.0],["2026-05-28",3.87,4.205,3.83,4.19,1096600.0],["2026-05-29",4.18,4.3,4.125,4.15,888300.0],["2026-06-01",4.19,4.405,4.03,4.35,1046800.0],["2026-06-02",4.67,4.67,4.11,4.38,871100.0],["2026-06-03",4.27,4.36,3.98,4.31,1174500.0],["2026-06-04",4.25,4.505,4.25,4.33,1112100.0],["2026-06-05",4.24,4.34,3.98,4.06,679400.0],["2026-06-08",4.09,4.21,4.0,4.13,464300.0],["2026-06-09",4.06,4.22,3.95,4.1,553200.0],["2026-06-10",4.03,4.29,4.01,4.17,729100.0],["2026-06-11",4.15,4.27,4.075,4.23,518200.0],["2026-06-12",4.27,4.39,4.152,4.38,371400.0],["2026-06-15",4.77,5.43,4.68,5.25,2592300.0],["2026-06-16",5.18,5.378,4.98,5.05,1326400.0],["2026-06-17",5.05,5.105,4.785,4.87,743600.0],["2026-06-18",5.01,5.14,4.73,4.99,1413000.0],["2026-06-22",5.01,5.235,4.81,5.13,1062800.0],["2026-06-23",4.99,5.195,4.89,4.97,995200.0],["2026-06-24",4.97,5.23,4.9,5.16,681500.0],["2026-06-25",5.18,5.3,5.03,5.15,982300.0],["2026-06-26",5.07,5.65,5.07,5.6,822200.0],["2026-06-29",5.69,6.36,5.6,6.18,1871400.0],["2026-06-30",6.25,6.415,6.0,6.13,860737.0],["2026-07-01",6.21,6.775,6.2,6.59,1152347.190102],["2026-07-02",6.48,6.59,6.13,6.18,748185.827115],["2026-07-06",6.13,6.37,6,6.26,566485.647763],["2026-07-07",6.4,6.59,6.26,6.36,1377141.898315],["2026-07-08",6.22,6.3,5.98,6.18,446255.391802],["2026-07-09",6.15,6.62,6.0182,6.59,650455.600586],["2026-07-10",6.6,6.83,6.5101,6.66,886769.956081],["2026-07-13",6.6,7.17,6.52,7.13,1516968.839065],["2026-07-14",6.82,7.44,6.6,6.6,922002.534024],["2026-07-15",6.81,7.54,6.76,7.31,2172791.623491],["2026-07-16",7.27,7.295,6.74,7.05,2096357.837685],["2026-07-17",6.83,7.34,6.8101,6.96,857518.129193],["2026-07-20",6.9,7.14,6.69,6.69,1034466.247955],["2026-07-21",6.65,6.99,6.49,6.65,1284477.088034],["2026-07-22",6.55,6.65,6.24,6.28,670757.559439],["2026-07-23",6.24,6.34,5.95,6.06,594755.645471],["2026-07-24",6.2,6.41,6,6.29,386036.477051],["2026-07-27",6.49,6.9599,6.49,6.83,543422.231931],["2026-07-28",6.83,7.3,6.775,7.19,775743.442993],["2026-07-29",7.15,7.375,7,7.16,875371.501348],["2026-07-30",7.1,7.29,6.8311,7.22,527090.792007],["2026-07-31",7.22,7.315,7.03,7.17,359001.565685],["2026-08-06",7.25,7.38,7.1601,7.38,399046.751241],["2026-08-07",7.51,7.53,7.31,7.51,289310.80468],["2026-08-10",7.43,7.59,7.3,7.42,524761.024894],["2026-08-11",7.42,7.4861,7.155,7.25,783328.887022],["2026-08-12",8,9.08,7.72,8.79,5451937.014409],["2026-08-13",8.87,9.09,8.41,9.01,3101787.115718],["2026-08-14",9.01,9.01,8.74,8.89,1220149.496705]]}