{"t":"AIP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-27",16.51,19.75,15.1,18.2,1860100.0],["2021-10-28",18.14,19.34,16.5,18.06,490000.0],["2021-10-29",18.65,23.97,17.36,22.35,634000.0],["2021-11-01",23.7,24.5,22.65,23.57,470500.0],["2021-11-02",22.5,23.98,21.0,21.84,220400.0],["2021-11-03",21.39,23.55,20.22,22.36,202300.0],["2021-11-04",22.51,23.2,21.5,22.4,120500.0],["2021-11-05",22.01,22.5,20.763,21.54,83900.0],["2021-11-08",21.02,21.39,19.6,20.3,155500.0],["2021-11-09",20.39,22.01,19.878,21.87,234000.0],["2021-11-10",21.2,21.99,20.6,21.54,169300.0],["2021-11-11",21.05,23.0,20.699,21.59,154300.0],["2021-11-12",21.47,22.5,20.0,22.17,128400.0],["2021-11-15",22.0,22.99,21.149,22.9,130000.0],["2021-11-16",22.42,27.5,22.306,25.79,527400.0],["2021-11-17",26.24,26.45,25.09,25.36,155300.0],["2021-11-18",25.36,25.75,22.0,24.7,296700.0],["2021-11-19",23.28,24.95,23.105,24.1,74400.0],["2021-11-22",24.91,24.91,19.71,21.6,344400.0],["2021-11-23",21.5,21.8,19.65,21.61,94600.0],["2021-11-24",21.23,23.81,21.01,23.64,150400.0],["2021-11-26",23.0,27.55,22.03,26.29,131300.0],["2021-11-29",26.5,26.525,24.73,26.09,141300.0],["2021-11-30",25.95,27.565,25.01,27.16,128200.0],["2021-12-01",26.92,27.57,22.18,22.52,350500.0],["2021-12-02",22.52,24.32,21.68,23.88,138400.0],["2021-12-03",23.83,24.52,21.77,24.16,98100.0],["2021-12-06",24.21,25.73,22.899,24.41,90900.0],["2021-12-07",24.78,27.22,24.78,26.76,147100.0],["2021-12-08",27.0,27.37,24.53,24.94,133700.0],["2021-12-09",24.77,26.255,24.5,25.19,88400.0],["2021-12-10",25.28,26.69,24.52,25.24,84900.0],["2021-12-13",25.39,26.59,25.05,25.79,111800.0],["2021-12-14",25.68,26.89,22.7,23.25,203800.0],["2021-12-15",23.28,24.97,23.18,24.7,149000.0],["2021-12-16",24.75,25.5,20.75,21.6,266300.0],["2021-12-17",21.17,21.267,18.51,19.2,889300.0],["2021-12-20",18.71,19.29,18.18,18.64,112100.0],["2021-12-21",18.89,20.29,18.7,19.68,121000.0],["2021-12-22",19.79,21.0,19.61,20.89,89500.0],["2021-12-23",21.14,21.72,20.59,20.93,61400.0],["2021-12-27",21.18,22.27,21.18,21.99,46200.0],["2021-12-28",22.02,22.149,19.71,20.64,79200.0],["2021-12-29",20.71,20.855,20.32,20.54,40900.0],["2021-12-30",20.26,22.28,20.26,20.84,53300.0],["2021-12-31",20.78,21.28,20.65,21.11,42500.0],["2022-01-03",21.17,21.77,20.13,21.36,116200.0],["2022-01-04",21.03,21.09,19.15,19.73,79000.0],["2022-01-05",19.36,20.15,17.81,17.98,74500.0],["2022-01-06",18.14,19.2,16.861,17.64,54700.0],["2022-01-07",18.035,18.3,17.43,17.82,51000.0],["2022-01-10",17.19,18.26,16.23,17.96,46700.0],["2022-01-11",17.84,19.42,17.7,18.8,28600.0],["2022-01-12",19.21,19.21,17.09,17.09,53800.0],["2022-01-13",17.33,17.47,15.6,15.66,50600.0],["2022-01-14",16.03,16.03,14.69,15.25,45600.0],["2022-01-18",14.69,15.17,14.03,14.39,66000.0],["2022-01-19",14.42,14.74,13.22,13.23,38400.0],["2022-01-20",13.5,14.0,12.65,12.73,25400.0],["2022-01-21",12.48,12.874,11.735,12.55,63200.0],["2022-01-24",12.09,13.8,11.48,13.61,59400.0],["2022-01-25",13.36,13.36,11.84,12.36,66000.0],["2022-01-26",12.81,13.74,12.41,13.15,99100.0],["2022-01-27",12.82,13.65,12.39,12.94,86000.0],["2022-01-28",13.06,14.09,12.36,13.66,81400.0],["2022-01-31",13.6,14.83,13.01,14.79,61800.0],["2022-02-01",14.82,15.63,14.18,15.6,58600.0],["2022-02-02",15.66,16.26,14.64,15.85,89300.0],["2022-02-03",15.15,16.185,14.21,14.28,42800.0],["2022-02-04",14.1,15.83,14.1,15.63,44900.0],["2022-02-07",15.65,15.83,14.57,15.13,58200.0],["2022-02-08",14.93,15.645,14.9,15.27,24800.0],["2022-02-09",15.54,16.14,15.32,16.09,36300.0],["2022-02-10",15.5,17.53,14.591,16.71,45100.0],["2022-02-11",16.66,17.28,16.535,16.75,63200.0],["2022-02-14",16.53,16.83,15.9,16.3,35900.0],["2022-02-15",16.83,17.3,16.1,17.13,18000.0],["2022-02-16",17.04,17.49,16.19,17.13,58000.0],["2022-02-17",16.89,17.45,16.16,16.26,5800.0],["2022-02-18",16.26,16.26,14.93,14.99,18900.0],["2022-02-22",14.88,18.28,14.88,17.83,177800.0],["2022-02-23",18.26,19.449,17.62,18.53,94300.0],["2022-02-24",17.91,20.63,17.814,19.22,104300.0],["2022-02-25",19.25,19.25,16.66,16.92,106000.0],["2022-02-28",16.49,16.61,14.59,14.93,94400.0],["2022-03-01",14.86,14.96,13.39,13.65,71000.0],["2022-03-02",13.65,15.12,13.5,14.75,76100.0],["2022-03-03",14.81,14.81,12.78,13.0,91100.0],["2022-03-04",12.56,13.53,12.17,13.52,85400.0],["2022-03-07",13.39,14.02,11.46,11.51,63800.0],["2022-03-08",11.7,13.092,11.4,12.39,31400.0],["2022-03-09",12.83,13.54,12.55,13.13,34200.0],["2022-03-10",12.75,13.52,12.492,13.37,47400.0],["2022-03-11",13.44,13.573,12.37,12.7,51100.0],["2022-03-14",12.71,12.71,11.18,11.91,52400.0],["2022-03-15",12.07,12.99,11.34,12.72,43500.0],["2022-03-16",12.96,13.34,11.46,12.35,138800.0],["2022-03-17",12.195,13.16,12.195,12.99,45100.0],["2022-03-18",12.81,14.88,12.81,14.79,111500.0],["2022-03-21",14.39,14.84,13.66,13.66,39200.0],["2022-03-22",13.78,14.09,13.44,14.09,54600.0],["2022-03-23",14.08,14.08,13.22,13.22,21700.0],["2022-03-24",13.34,13.54,12.93,13.35,25900.0],["2022-03-25",13.31,13.45,12.63,12.99,22200.0],["2022-03-28",13.03,13.22,12.78,13.14,21200.0],["2022-03-29",13.35,14.2,12.87,13.89,89800.0],["2022-03-30",13.82,14.25,13.0,13.05,23600.0],["2022-03-31",13.04,13.17,12.58,13.0,36000.0],["2022-04-01",13.07,13.63,12.77,13.14,43500.0],["2022-04-04",13.35,14.03,13.14,13.94,57200.0],["2022-04-05",14.21,14.26,13.09,13.75,39800.0],["2022-04-06",13.54,13.75,13.0,13.04,17800.0],["2022-04-07",13.52,14.01,12.78,13.21,24100.0],["2022-04-08",13.505,13.61,12.75,13.02,36900.0],["2022-04-11",12.7,13.125,12.19,12.76,13000.0],["2022-04-12",13.04,13.92,12.78,13.08,42700.0],["2022-04-13",13.175,14.09,12.93,13.85,42900.0],["2022-04-14",13.98,13.98,13.21,13.21,10500.0],["2022-04-18",12.97,14.17,12.69,13.42,33800.0],["2022-04-19",13.64,14.81,13.64,14.43,23000.0],["2022-04-20",14.77,15.0,13.81,14.13,34000.0],["2022-04-21",14.3,14.9,13.86,13.86,28800.0],["2022-04-22",13.92,14.71,13.801,14.4,51800.0],["2022-04-25",14.92,15.05,13.815,14.9,43900.0],["2022-04-26",14.51,16.0,14.51,15.33,143300.0],["2022-04-27",15.51,15.7,13.34,13.82,234500.0],["2022-04-28",13.96,13.96,11.21,12.21,222000.0],["2022-04-29",11.9,12.99,11.405,11.79,116600.0],["2022-05-02",11.69,12.29,11.29,11.65,91000.0],["2022-05-03",11.52,12.075,11.28,11.55,74200.0],["2022-05-04",11.51,11.66,10.77,11.3,277300.0],["2022-05-05",11.16,11.16,9.8,10.0,134400.0],["2022-05-06",9.85,10.125,9.492,9.92,193300.0],["2022-05-09",9.77,9.77,8.1,8.64,171000.0],["2022-05-10",9.18,9.94,8.24,8.62,171500.0],["2022-05-11",8.51,8.905,7.82,8.33,173200.0],["2022-05-12",8.29,9.28,7.98,9.25,216400.0],["2022-05-13",9.3,9.3,7.82,8.82,251900.0],["2022-05-16",8.72,9.065,8.06,8.08,133800.0],["2022-05-17",8.33,8.37,7.8,8.17,149700.0],["2022-05-18",8.61,8.645,7.98,8.12,159000.0],["2022-05-19",7.92,8.31,7.69,8.26,146600.0],["2022-05-20",8.62,8.73,8.05,8.54,139500.0],["2022-05-23",8.48,8.89,8.27,8.59,187200.0],["2022-05-24",8.45,9.52,8.335,9.45,227000.0],["2022-05-25",9.6,9.6,8.715,9.19,202800.0],["2022-05-26",9.32,9.635,8.92,9.49,181000.0],["2022-05-27",9.5,9.58,8.99,9.43,167000.0],["2022-05-31",9.34,9.42,8.94,9.28,126900.0],["2022-06-01",9.34,9.34,8.85,8.93,104300.0],["2022-06-02",9.0,9.43,8.84,9.37,236500.0],["2022-06-03",9.21,9.785,8.95,9.45,256100.0],["2022-06-06",9.58,9.58,8.95,9.0,100100.0],["2022-06-07",8.92,9.135,8.52,8.98,118200.0],["2022-06-08",8.92,9.16,8.69,8.69,64700.0],["2022-06-09",8.74,8.8,8.42,8.47,55900.0],["2022-06-10",8.24,8.47,7.92,8.11,64600.0],["2022-06-13",7.83,7.92,7.0,7.15,134400.0],["2022-06-14",7.17,7.38,6.9,7.18,93000.0],["2022-06-15",7.27,7.96,7.27,7.84,143200.0],["2022-06-16",7.37,7.92,7.28,7.52,144000.0],["2022-06-17",7.6,8.011,7.58,7.73,196800.0],["2022-06-21",7.95,8.29,7.66,7.8,158500.0],["2022-06-22",7.72,8.12,7.7,7.79,117700.0],["2022-06-23",7.77,8.08,7.715,7.81,95400.0],["2022-06-24",7.85,8.17,7.23,7.84,1365100.0],["2022-06-27",7.83,8.25,7.83,8.12,172500.0],["2022-06-28",8.09,8.25,7.66,7.66,71700.0],["2022-06-29",7.6,7.6,6.82,6.88,78800.0],["2022-06-30",6.82,7.185,6.575,6.97,90700.0],["2022-07-01",6.89,7.33,6.81,7.16,55200.0],["2022-07-05",7.01,7.34,6.9,7.32,58800.0],["2022-07-06",7.28,7.45,7.01,7.36,71000.0],["2022-07-07",7.38,7.82,7.02,7.77,64100.0],["2022-07-08",7.69,7.88,7.54,7.86,35200.0],["2022-07-11",7.84,7.94,7.31,7.44,50300.0],["2022-07-12",7.35,7.37,7.15,7.22,28700.0],["2022-07-13",7.09,7.41,7.09,7.28,29200.0],["2022-07-14",7.11,7.32,7.055,7.23,29700.0],["2022-07-15",7.45,8.0,7.4,7.63,113900.0],["2022-07-18",7.78,7.98,7.59,7.62,23800.0],["2022-07-19",7.87,8.22,7.87,8.19,70700.0],["2022-07-20",8.18,8.58,8.105,8.42,54500.0],["2022-07-21",8.37,8.37,8.168,8.3,47400.0],["2022-07-22",8.25,8.3,7.85,7.9,26800.0],["2022-07-25",7.56,7.81,7.56,7.75,23500.0],["2022-07-26",7.75,7.91,7.39,7.75,38500.0],["2022-07-27",7.81,8.0,7.6,7.96,60100.0],["2022-07-28",8.23,8.35,7.89,8.2,47300.0],["2022-07-29",8.26,8.27,8.01,8.06,37400.0],["2022-08-01",8.05,8.2,7.895,8.16,46700.0],["2022-08-02",8.06,8.525,8.05,8.44,37600.0],["2022-08-03",8.6,9.01,8.48,8.8,73100.0],["2022-08-04",9.0,9.0,8.3,8.97,84600.0],["2022-08-05",8.8,9.05,8.8,8.9,37000.0],["2022-08-08",8.88,9.06,8.62,8.89,57100.0],["2022-08-09",8.672,9.07,8.672,8.75,22900.0],["2022-08-10",9.06,9.06,8.58,8.67,47400.0],["2022-08-11",8.71,9.0,8.66,8.95,67600.0],["2022-08-12",8.9,9.05,8.11,8.37,164800.0],["2022-08-15",8.46,8.84,7.99,8.23,93600.0],["2022-08-16",8.25,8.6,8.145,8.36,54300.0],["2022-08-17",8.34,8.57,8.05,8.15,44700.0],["2022-08-18",8.369,8.69,8.0,8.33,31200.0],["2022-08-19",8.19,8.19,7.83,7.96,48600.0],["2022-08-22",7.89,8.001,7.46,7.67,35700.0],["2022-08-23",7.65,7.7,7.35,7.41,38100.0],["2022-08-24",7.56,7.63,7.348,7.4,34900.0],["2022-08-25",7.38,7.69,7.38,7.69,28900.0],["2022-08-26",7.62,7.65,7.01,7.07,78100.0],["2022-08-29",6.93,7.26,6.92,7.11,53900.0],["2022-08-30",7.12,7.2,6.97,7.12,49100.0],["2022-08-31",7.14,7.2,7.025,7.12,47800.0],["2022-09-01",7.07,7.18,6.95,7.06,78300.0],["2022-09-02",7.08,7.33,6.91,6.99,96500.0],["2022-09-06",7.05,7.22,6.9,7.03,242000.0],["2022-09-07",7.0,7.35,6.9,7.1,122800.0],["2022-09-08",7.0,7.37,6.97,7.34,142400.0],["2022-09-09",7.35,7.585,7.3,7.55,120900.0],["2022-09-12",7.56,7.94,7.56,7.66,82600.0],["2022-09-13",7.51,7.79,7.37,7.62,109000.0],["2022-09-14",7.6,7.89,7.55,7.76,155400.0],["2022-09-15",7.69,7.865,7.43,7.58,157400.0],["2022-09-16",7.45,7.59,7.3,7.46,695400.0],["2022-09-19",7.31,7.845,7.31,7.78,79300.0],["2022-09-20",7.66,7.95,7.3,7.33,128400.0],["2022-09-21",7.34,7.48,7.0,7.05,156700.0],["2022-09-22",6.97,7.16,6.85,6.89,79600.0],["2022-09-23",6.81,6.98,6.755,6.96,120500.0],["2022-09-26",6.9,7.25,6.77,6.95,158900.0],["2022-09-27",6.98,7.18,6.78,7.06,76400.0],["2022-09-28",6.25,6.91,6.14,6.7,331900.0],["2022-09-29",6.53,6.8,6.33,6.65,69800.0],["2022-09-30",6.57,6.91,6.57,6.66,78100.0],["2022-10-03",6.73,7.1,6.62,6.71,106100.0],["2022-10-04",6.91,7.155,6.85,7.09,164600.0],["2022-10-05",6.9,7.09,6.76,7.01,84100.0],["2022-10-06",6.91,7.03,6.5,6.53,85500.0],["2022-10-07",6.4,6.5,6.07,6.09,58900.0],["2022-10-10",6.05,6.18,5.86,5.89,79500.0],["2022-10-11",5.84,5.995,5.65,5.83,67800.0],["2022-10-12",5.8,5.91,5.62,5.91,66000.0],["2022-10-13",5.7,5.98,5.68,5.94,66600.0],["2022-10-14",6.0,6.11,5.66,5.77,46000.0],["2022-10-17",5.87,5.95,5.78,5.81,52000.0],["2022-10-18",5.95,6.15,5.6,5.8,352100.0],["2022-10-19",5.81,5.83,5.41,5.46,59200.0],["2022-10-20",5.51,5.75,5.24,5.35,127900.0],["2022-10-21",5.39,5.39,4.84,5.18,96600.0],["2022-10-24",5.23,5.24,4.99,5.19,44600.0],["2022-10-25",5.3,5.58,5.17,5.39,83500.0],["2022-10-26",5.38,5.64,5.23,5.39,40300.0],["2022-10-27",5.39,5.68,5.2,5.3,40700.0],["2022-10-28",5.3,5.525,5.14,5.51,87300.0],["2022-10-31",5.45,5.66,5.37,5.54,59800.0],["2022-11-01",5.65,5.65,5.39,5.57,82800.0],["2022-11-02",5.52,5.54,5.19,5.19,58300.0],["2022-11-03",5.18,5.18,4.705,4.89,86600.0],["2022-11-04",4.98,4.98,4.57,4.92,82300.0],["2022-11-07",4.9,5.08,4.79,4.99,32300.0],["2022-11-08",5.105,5.31,4.85,5.0,84600.0],["2022-11-09",4.6,4.88,4.55,4.62,74300.0],["2022-11-10",4.75,5.32,4.74,5.31,103600.0],["2022-11-11",5.36,5.61,5.34,5.44,71200.0],["2022-11-14",5.35,5.539,5.11,5.21,108200.0],["2022-11-15",5.39,5.535,5.21,5.42,56800.0],["2022-11-16",5.34,5.55,5.23,5.31,44500.0],["2022-11-17",5.115,5.455,5.115,5.34,99000.0],["2022-11-18",5.49,5.58,5.36,5.52,199200.0],["2022-11-21",5.52,5.58,5.38,5.42,38300.0],["2022-11-22",5.41,5.44,5.19,5.4,23100.0],["2022-11-23",5.41,5.57,5.32,5.42,27600.0],["2022-11-25",5.38,5.505,5.26,5.37,9000.0],["2022-11-28",5.36,5.37,4.83,4.89,22600.0],["2022-11-29",4.91,4.95,4.83,4.88,50000.0],["2022-11-30",4.85,4.989,4.7,4.95,29300.0],["2022-12-01",4.94,5.08,4.7,4.84,48800.0],["2022-12-02",4.617,4.705,4.475,4.61,92700.0],["2022-12-05",4.55,4.95,4.34,4.4,35700.0],["2022-12-06",4.435,4.5,4.07,4.09,74400.0],["2022-12-07",4.16,4.2,3.96,4.17,47200.0],["2022-12-08",4.08,4.36,4.01,4.06,47100.0],["2022-12-09",4.06,4.2,3.83,3.87,29900.0],["2022-12-12",3.89,3.9,3.31,3.42,209200.0],["2022-12-13",3.53,3.845,3.285,3.38,440400.0],["2022-12-14",3.4,3.74,3.31,3.36,249100.0],["2022-12-15",3.33,3.61,3.27,3.45,420700.0],["2022-12-16",3.57,4.3,3.57,4.14,361100.0],["2022-12-19",4.07,4.12,3.83,4.03,99500.0],["2022-12-20",4.03,4.13,3.91,4.03,117900.0],["2022-12-21",4.17,4.73,4.165,4.5,170200.0],["2022-12-22",4.37,4.59,4.17,4.34,116400.0],["2022-12-23",4.33,4.33,4.2,4.29,57200.0],["2022-12-27",4.29,4.419,4.0,4.02,49300.0],["2022-12-28",4.02,4.07,3.75,4.06,80000.0],["2022-12-29",4.1,4.31,4.03,4.19,62500.0],["2022-12-30",4.17,4.33,4.08,4.3,71100.0],["2023-01-03",4.33,4.42,4.14,4.19,43600.0],["2023-01-04",4.14,4.32,4.09,4.2,57900.0],["2023-01-05",4.185,4.185,3.98,4.02,53400.0],["2023-01-06",4.04,4.09,3.82,4.03,168600.0],["2023-01-09",4.1,4.22,4.02,4.05,59700.0],["2023-01-10",4.08,4.24,3.921,4.1,74600.0],["2023-01-11",4.14,4.225,4.05,4.15,116800.0],["2023-01-12",4.15,4.99,4.08,4.93,210000.0],["2023-01-13",4.94,5.25,4.9,5.15,54600.0],["2023-01-17",5.21,5.35,5.0,5.1,79700.0],["2023-01-18",5.1,5.51,5.08,5.32,126900.0],["2023-01-19",5.2,5.38,5.12,5.14,50200.0],["2023-01-20",5.19,5.26,5.14,5.18,18900.0],["2023-01-23",5.2,5.33,5.03,5.33,78000.0],["2023-01-24",5.27,5.57,5.27,5.47,45400.0],["2023-01-25",5.46,5.522,5.31,5.49,32200.0],["2023-01-26",5.52,6.05,5.512,6.05,67100.0],["2023-01-27",6.01,6.51,5.9,6.36,67500.0],["2023-01-30",6.31,6.31,6.02,6.17,105500.0],["2023-01-31",6.19,6.34,6.06,6.28,103400.0],["2023-02-01",6.25,6.67,6.182,6.54,141500.0],["2023-02-02",6.71,6.923,6.26,6.42,131100.0],["2023-02-03",6.41,6.46,6.06,6.21,52100.0],["2023-02-06",6.17,6.38,5.84,6.09,53100.0],["2023-02-07",6.07,6.37,6.03,6.35,30800.0],["2023-02-08",6.35,6.38,6.081,6.27,29800.0],["2023-02-09",6.28,6.28,5.96,6.15,65400.0],["2023-02-10",6.12,6.15,6.0,6.0,49200.0],["2023-02-13",6.0,6.11,5.88,5.93,53300.0],["2023-02-14",5.95,6.08,5.8,5.86,30900.0],["2023-02-15",5.9,6.1,5.85,6.09,61500.0],["2023-02-16",5.99,6.05,5.92,5.92,20500.0],["2023-02-17",5.94,5.94,5.75,5.91,21900.0],["2023-02-21",5.9,6.09,5.86,5.95,43900.0],["2023-02-22",6.0,6.365,5.945,6.18,125700.0],["2023-02-23",6.28,6.76,6.28,6.71,95400.0],["2023-02-24",6.56,6.74,6.255,6.6,170200.0],["2023-02-27",6.75,6.98,6.49,6.57,299400.0],["2023-02-28",6.55,6.75,6.42,6.57,115700.0],["2023-03-01",6.01,6.135,5.34,5.46,154200.0],["2023-03-02",5.46,5.545,5.15,5.22,94000.0],["2023-03-03",5.22,5.3,5.05,5.16,86000.0],["2023-03-06",5.16,5.24,5.06,5.15,116700.0],["2023-03-07",5.16,5.28,5.05,5.11,48200.0],["2023-03-08",5.11,5.491,5.04,5.23,144500.0],["2023-03-09",5.25,5.3,4.9,4.945,210700.0],["2023-03-10",4.85,4.915,4.62,4.65,112700.0],["2023-03-13",4.6,4.62,4.35,4.39,91200.0],["2023-03-14",4.52,4.62,4.2,4.51,484400.0],["2023-03-15",4.45,4.51,4.37,4.45,75800.0],["2023-03-16",4.36,4.49,4.31,4.45,105100.0],["2023-03-17",4.45,4.52,4.43,4.45,231500.0],["2023-03-20",4.47,4.49,4.02,4.16,201100.0],["2023-03-21",4.23,4.38,4.08,4.35,116600.0],["2023-03-22",4.36,4.43,4.2,4.23,138300.0],["2023-03-23",4.26,4.38,4.21,4.28,33000.0],["2023-03-24",4.23,4.25,4.12,4.15,93300.0],["2023-03-27",4.2,4.3,4.12,4.2,63000.0],["2023-03-28",4.2,4.305,4.14,4.17,37900.0],["2023-03-29",4.2,4.25,4.0,4.15,47200.0],["2023-03-30",4.15,4.16,4.05,4.09,82700.0],["2023-03-31",4.11,4.33,3.96,4.23,327600.0],["2023-04-03",4.23,4.745,4.22,4.67,114600.0],["2023-04-04",4.67,4.67,4.48,4.57,68000.0],["2023-04-05",4.57,4.73,4.36,4.43,72600.0],["2023-04-06",4.4,4.605,4.35,4.53,104700.0],["2023-04-10",4.369,4.47,4.35,4.43,34000.0],["2023-04-11",4.41,4.5,4.21,4.31,42900.0],["2023-04-12",4.3,4.32,4.04,4.07,47200.0],["2023-04-13",4.05,4.13,4.0,4.06,76500.0],["2023-04-14",4.05,4.06,3.84,3.97,71100.0],["2023-04-17",3.98,4.025,3.69,3.75,116900.0],["2023-04-18",3.83,4.005,3.75,3.8,38200.0],["2023-04-19",3.77,3.89,3.64,3.84,68200.0],["2023-04-20",3.89,3.9,3.57,3.7,73300.0],["2023-04-21",3.66,3.825,3.615,3.8,63500.0],["2023-04-24",3.85,4.02,3.79,3.98,62700.0],["2023-04-25",3.95,3.95,3.8,3.83,53100.0],["2023-04-26",3.84,3.84,3.666,3.78,47900.0],["2023-04-27",3.81,3.91,3.67,3.72,54300.0],["2023-04-28",3.72,3.785,3.66,3.72,58400.0],["2023-05-01",3.66,3.9,3.66,3.85,63100.0],["2023-05-02",3.88,3.88,3.695,3.81,54800.0],["2023-05-03",3.98,4.293,3.721,3.99,163800.0],["2023-05-04",4.05,4.412,3.82,3.99,168500.0],["2023-05-05",4.0,4.78,4.0,4.69,176200.0],["2023-05-08",4.79,4.79,4.57,4.66,46600.0],["2023-05-09",4.4,4.87,4.133,4.67,190400.0],["2023-05-10",4.7,4.72,4.45,4.55,63800.0],["2023-05-11",4.53,4.53,4.301,4.45,38100.0],["2023-05-12",4.46,4.49,4.15,4.3,62800.0],["2023-05-15",4.33,4.5,4.15,4.43,100900.0],["2023-05-16",4.41,4.51,4.28,4.46,70600.0],["2023-05-17",4.5,5.0,4.5,4.96,186400.0],["2023-05-18",4.91,5.4,4.821,5.35,338600.0],["2023-05-19",5.4,5.43,5.16,5.21,156900.0],["2023-05-22",5.25,5.59,5.13,5.5,146400.0],["2023-05-23",5.46,5.6,5.37,5.42,102100.0],["2023-05-24",5.37,5.73,5.298,5.66,230800.0],["2023-05-25",5.85,6.83,5.85,6.42,987600.0],["2023-05-26",6.37,6.95,5.92,6.76,713700.0],["2023-05-30",7.0,7.81,6.87,7.26,460900.0],["2023-05-31",7.29,7.5,6.2,6.96,374800.0],["2023-06-01",6.88,6.88,6.39,6.65,276000.0],["2023-06-02",6.69,7.25,6.425,7.1,565500.0],["2023-06-05",7.1,7.53,6.86,7.02,411000.0],["2023-06-06",6.8,7.95,6.69,7.86,424300.0],["2023-06-07",7.88,8.08,7.33,7.37,343800.0],["2023-06-08",7.35,7.54,6.97,7.44,373100.0],["2023-06-09",7.04,7.62,6.84,7.42,687000.0],["2023-06-12",7.48,7.48,6.81,7.17,316600.0],["2023-06-13",7.19,7.37,6.78,7.24,384600.0],["2023-06-14",7.24,7.5,7.082,7.47,405400.0],["2023-06-15",7.5,7.91,7.37,7.45,445600.0],["2023-06-16",7.58,7.58,6.76,6.9,445200.0],["2023-06-20",6.76,6.899,6.43,6.52,339000.0],["2023-06-21",6.48,6.48,6.08,6.2,323700.0],["2023-06-22",6.19,6.47,6.025,6.45,192500.0],["2023-06-23",6.33,6.73,6.29,6.54,2062400.0],["2023-06-26",6.67,6.99,6.49,6.54,248400.0],["2023-06-27",6.59,6.72,6.52,6.6,102800.0],["2023-06-28",6.54,6.95,6.52,6.76,202500.0],["2023-06-29",6.79,7.16,6.601,6.97,154600.0],["2023-06-30",7.06,7.06,6.735,6.82,138700.0],["2023-07-03",6.8,7.07,6.8,6.96,84600.0],["2023-07-05",6.96,7.28,6.86,7.14,323500.0],["2023-07-06",6.97,7.08,6.43,6.51,222800.0],["2023-07-07",6.5,7.03,6.5,6.9,211700.0],["2023-07-10",6.85,7.15,6.85,7.06,146400.0],["2023-07-11",7.14,7.14,6.73,7.03,152000.0],["2023-07-12",7.07,7.855,7.0,7.71,490300.0],["2023-07-13",7.8,8.02,7.68,7.8,345700.0],["2023-07-14",7.78,7.82,7.42,7.52,163400.0],["2023-07-17",7.54,7.72,7.413,7.66,102900.0],["2023-07-18",7.66,7.71,7.51,7.64,89500.0],["2023-07-19",7.55,7.82,7.215,7.33,173300.0],["2023-07-20",7.33,7.33,6.805,6.98,228000.0],["2023-07-21",7.04,7.14,6.84,6.99,165300.0],["2023-07-24",7.03,7.09,6.838,6.93,103000.0],["2023-07-25",6.88,7.22,6.85,7.22,129200.0],["2023-07-26",7.15,7.225,6.98,7.17,75200.0],["2023-07-27",7.24,7.322,6.95,7.0,106700.0],["2023-07-28",7.11,7.39,7.09,7.31,133500.0],["2023-07-31",7.18,7.75,7.18,7.59,313900.0],["2023-08-01",7.52,7.711,7.31,7.51,87900.0],["2023-08-02",7.4,7.42,7.0,7.19,194000.0],["2023-08-03",7.19,7.3,6.88,6.95,244500.0],["2023-08-04",6.51,7.28,6.12,7.2,487400.0],["2023-08-07",7.21,7.28,6.92,7.25,243500.0],["2023-08-08",7.09,7.15,6.78,7.1,205100.0],["2023-08-09",7.05,7.14,6.909,7.09,180700.0],["2023-08-10",7.0,7.12,6.87,7.06,137300.0],["2023-08-11",6.91,7.06,6.826,6.87,143700.0],["2023-08-14",6.65,6.865,6.58,6.7,163400.0],["2023-08-15",6.68,6.76,6.62,6.62,75600.0],["2023-08-16",6.61,6.7,6.42,6.44,84700.0],["2023-08-17",6.45,6.54,6.095,6.21,161700.0],["2023-08-18",6.13,6.44,6.13,6.35,79700.0],["2023-08-21",6.33,6.47,6.14,6.28,58200.0],["2023-08-22",6.31,6.7,6.295,6.59,97800.0],["2023-08-23",6.61,6.79,6.59,6.77,61200.0],["2023-08-24",6.83,6.86,6.42,6.45,76200.0],["2023-08-25",6.56,6.56,6.15,6.3,68800.0],["2023-08-28",6.33,6.455,6.11,6.15,74300.0],["2023-08-29",6.24,6.65,6.1,6.61,143700.0],["2023-08-30",6.57,6.695,6.46,6.5,58500.0],["2023-08-31",6.62,6.862,6.58,6.77,123300.0],["2023-09-01",7.09,7.21,6.803,7.18,171400.0],["2023-09-05",7.2,7.26,6.78,7.1,150500.0],["2023-09-06",7.03,7.35,6.9,7.31,162700.0],["2023-09-07",7.13,7.4,7.01,7.19,194000.0],["2023-09-08",7.22,7.31,6.86,7.2,139300.0],["2023-09-11",7.23,7.23,6.79,7.2,158200.0],["2023-09-12",7.09,7.53,7.09,7.44,165900.0],["2023-09-13",7.37,7.4,6.69,6.74,180500.0],["2023-09-14",6.69,6.92,6.58,6.77,106700.0],["2023-09-15",6.68,6.68,6.43,6.55,132500.0],["2023-09-18",6.5,6.61,6.45,6.6,72900.0],["2023-09-19",6.7,6.7,6.45,6.52,64000.0],["2023-09-20",6.56,6.74,6.54,6.55,40900.0],["2023-09-21",6.46,6.535,5.89,5.98,214600.0],["2023-09-22",6.08,6.08,5.84,5.91,166300.0],["2023-09-25",5.86,6.18,5.75,6.04,70400.0],["2023-09-26",6.0,6.13,5.9,6.04,81600.0],["2023-09-27",6.21,6.31,6.08,6.25,111500.0],["2023-09-28",6.26,6.53,6.26,6.5,84200.0],["2023-09-29",6.42,6.64,6.33,6.51,76500.0],["2023-10-02",6.49,6.67,6.32,6.54,121000.0],["2023-10-03",6.43,6.53,6.22,6.24,80500.0],["2023-10-04",6.2,6.35,6.04,6.35,60200.0],["2023-10-05",6.34,6.415,6.14,6.21,45300.0],["2023-10-06",6.12,6.546,6.11,6.13,27900.0],["2023-10-09",6.065,6.26,5.9,6.26,57100.0],["2023-10-10",6.21,6.28,6.04,6.09,146200.0],["2023-10-11",6.12,6.4,6.02,6.23,141000.0],["2023-10-12",6.11,6.15,6.02,6.12,78500.0],["2023-10-13",5.9,6.03,5.76,5.96,539000.0],["2023-10-16",5.96,6.0,5.81,5.92,169800.0],["2023-10-17",5.87,6.08,5.87,5.96,101500.0],["2023-10-18",5.93,6.03,5.73,5.98,114400.0],["2023-10-19",5.98,6.05,5.8,5.95,101500.0],["2023-10-20",5.9,5.96,5.72,5.88,167800.0],["2023-10-23",5.85,5.865,5.64,5.65,117300.0],["2023-10-24",5.73,5.765,5.46,5.53,111700.0],["2023-10-25",5.45,5.5,5.39,5.41,67600.0],["2023-10-26",5.39,5.5,5.25,5.32,52800.0],["2023-10-27",5.35,5.51,5.3,5.37,52100.0],["2023-10-30",5.42,5.52,5.32,5.48,47400.0],["2023-10-31",5.52,5.54,5.323,5.45,27700.0],["2023-11-01",5.48,5.48,5.18,5.4,110400.0],["2023-11-02",5.82,6.63,5.81,6.34,384900.0],["2023-11-03",6.51,6.8,6.477,6.66,202600.0],["2023-11-06",6.76,6.76,6.31,6.45,185600.0],["2023-11-07",6.42,6.71,6.18,6.66,410200.0],["2023-11-08",6.0,6.2,4.2,4.83,1149200.0],["2023-11-09",4.85,4.853,4.5,4.51,503400.0],["2023-11-10",4.5,4.64,4.27,4.4,203200.0],["2023-11-13",4.49,4.57,4.272,4.4,186600.0],["2023-11-14",4.63,4.86,4.59,4.86,224300.0],["2023-11-15",4.85,4.97,4.59,4.67,190800.0],["2023-11-16",4.69,4.69,4.33,4.53,125300.0],["2023-11-17",4.62,4.71,4.53,4.68,75800.0],["2023-11-20",4.71,4.94,4.66,4.8,136800.0],["2023-11-21",4.81,5.023,4.65,4.97,211800.0],["2023-11-22",5.07,5.15,4.95,5.13,140200.0],["2023-11-24",5.16,5.22,4.95,5.15,60200.0],["2023-11-27",5.23,5.69,5.181,5.52,243800.0],["2023-11-28",5.5,5.5,5.24,5.37,134800.0],["2023-11-29",5.41,5.649,5.35,5.38,101800.0],["2023-11-30",5.46,5.53,5.36,5.51,70300.0],["2023-12-01",5.46,5.78,5.33,5.5,130400.0],["2023-12-04",5.36,5.47,5.023,5.4,191600.0],["2023-12-05",5.32,5.51,5.25,5.4,56600.0],["2023-12-06",5.4,5.5,5.26,5.31,80400.0],["2023-12-07",5.25,5.7,5.15,5.65,125100.0],["2023-12-08",5.63,5.78,5.53,5.61,54300.0],["2023-12-11",5.62,5.8,5.41,5.74,138400.0],["2023-12-12",5.75,5.9,5.5,5.88,107700.0],["2023-12-13",5.88,6.16,5.74,6.11,116900.0],["2023-12-14",6.2,6.33,5.97,5.98,138500.0],["2023-12-15",6.01,6.06,5.76,5.83,80900.0],["2023-12-18",5.93,6.0,5.74,5.75,68400.0],["2023-12-19",5.84,6.11,5.77,6.0,104400.0],["2023-12-20",6.0,6.12,5.62,5.69,70600.0],["2023-12-21",5.79,5.807,5.49,5.65,151300.0],["2023-12-22",5.66,5.98,5.59,5.61,84400.0],["2023-12-26",5.61,5.81,5.46,5.81,87100.0],["2023-12-27",5.86,6.05,5.68,5.98,114800.0],["2023-12-28",5.98,6.19,5.96,6.07,72500.0],["2023-12-29",6.01,6.115,5.84,5.89,60100.0],["2024-01-02",5.96,5.96,5.51,5.6,96600.0],["2024-01-03",5.49,5.681,5.36,5.41,97600.0],["2024-01-04",5.4,5.75,5.4,5.55,122600.0],["2024-01-05",5.53,5.65,5.365,5.39,105000.0],["2024-01-08",5.4,5.578,5.29,5.39,164200.0],["2024-01-09",5.45,5.801,5.25,5.28,102200.0],["2024-01-10",5.3,5.363,5.23,5.295,92500.0],["2024-01-11",5.32,5.32,5.065,5.2,139200.0],["2024-01-12",5.25,5.285,5.15,5.23,85000.0],["2024-01-16",5.22,5.29,5.06,5.19,74200.0],["2024-01-17",5.25,5.25,4.831,4.98,131000.0],["2024-01-18",5.14,5.167,4.91,5.09,87000.0],["2024-01-19",5.11,5.27,5.03,5.24,126600.0],["2024-01-22",5.24,5.55,5.2,5.55,220900.0],["2024-01-23",5.64,5.95,5.56,5.88,103000.0],["2024-01-24",6.0,6.6,5.9,6.21,268100.0],["2024-01-25",6.26,6.26,5.7,5.93,141400.0],["2024-01-26",5.96,6.23,5.96,6.01,74000.0],["2024-01-29",6.02,6.33,6.02,6.3,48200.0],["2024-01-30",6.33,6.6,6.3,6.54,112500.0],["2024-01-31",6.54,6.59,6.16,6.19,81400.0],["2024-02-01",6.17,6.19,6.01,6.16,94500.0],["2024-02-02",6.13,6.25,6.05,6.25,72800.0],["2024-02-05",6.16,6.41,6.07,6.23,86100.0],["2024-02-06",6.24,6.52,6.19,6.4,85000.0],["2024-02-07",6.45,6.67,6.27,6.51,110100.0],["2024-02-08",6.51,6.88,6.46,6.82,165500.0],["2024-02-09",6.89,7.0,6.79,6.97,154100.0],["2024-02-12",6.9,7.17,6.86,6.88,159800.0],["2024-02-13",6.57,7.07,6.47,6.97,251900.0],["2024-02-14",7.2,7.66,7.02,7.58,260600.0],["2024-02-15",7.68,7.86,7.46,7.8,292400.0],["2024-02-16",7.8,7.8,7.31,7.42,189600.0],["2024-02-20",7.48,7.59,6.84,6.89,501000.0],["2024-02-21",7.0,7.34,6.57,6.86,385300.0],["2024-02-22",6.93,7.33,6.89,7.03,315800.0],["2024-02-23",7.03,7.03,6.3,6.59,349400.0],["2024-02-26",6.65,6.83,6.53,6.6,261700.0],["2024-02-27",6.63,6.63,6.31,6.58,254000.0],["2024-02-28",6.57,6.74,6.46,6.48,98200.0],["2024-02-29",6.62,7.04,6.62,7.03,169100.0],["2024-03-01",7.03,7.41,6.83,7.38,273500.0],["2024-03-04",7.5,7.5,6.95,7.26,303300.0],["2024-03-05",7.17,7.25,6.95,7.03,148300.0],["2024-03-06",7.13,7.21,6.95,6.96,89400.0],["2024-03-07",7.04,7.23,6.96,7.19,78300.0],["2024-03-08",7.27,7.47,7.11,7.125,157400.0],["2024-03-11",7.08,7.09,6.9,6.94,100400.0],["2024-03-12",6.96,7.05,6.77,6.83,151400.0],["2024-03-13",6.82,6.87,6.62,6.62,67300.0],["2024-03-14",6.59,6.61,6.41,6.43,137200.0],["2024-03-15",6.4,6.57,6.36,6.48,228800.0],["2024-03-18",6.57,6.64,6.3,6.32,100600.0],["2024-03-19",6.26,6.76,6.2,6.58,140800.0],["2024-03-20",6.6,6.96,6.54,6.91,91400.0],["2024-03-21",7.0,7.38,6.83,7.29,229600.0],["2024-03-22",7.32,7.35,6.94,7.06,68700.0],["2024-03-25",7.02,7.24,6.81,6.975,78800.0],["2024-03-26",7.11,7.82,7.003,7.45,270700.0],["2024-03-27",7.53,7.6,7.35,7.5,74700.0],["2024-03-28",7.5,7.7,7.28,7.32,71600.0],["2024-04-01",7.29,7.4,7.12,7.26,95300.0],["2024-04-02",7.13,7.19,6.91,7.1,81500.0],["2024-04-03",7.05,7.61,6.96,7.51,181300.0],["2024-04-04",7.61,7.7,6.985,7.06,124900.0],["2024-04-05",7.28,7.456,7.02,7.15,132900.0],["2024-04-08",7.17,7.255,7.02,7.22,76500.0],["2024-04-09",7.22,7.72,7.21,7.7,101900.0],["2024-04-10",7.47,7.5,7.25,7.44,83300.0],["2024-04-11",7.39,7.418,7.08,7.17,82700.0],["2024-04-12",7.18,7.26,7.045,7.18,53000.0],["2024-04-15",7.26,7.285,7.11,7.25,127800.0],["2024-04-16",7.23,7.31,7.0,7.01,101600.0],["2024-04-17",7.05,7.105,6.75,6.75,114000.0],["2024-04-18",6.74,6.86,6.53,6.71,67800.0],["2024-04-19",6.63,6.675,6.39,6.39,68000.0],["2024-04-22",6.47,6.54,6.21,6.5,110700.0],["2024-04-23",6.51,6.82,6.5,6.52,60000.0],["2024-04-24",6.6,6.76,6.503,6.65,55000.0],["2024-04-25",6.5,6.86,6.403,6.76,56800.0],["2024-04-26",6.76,6.957,6.68,6.7,82300.0],["2024-04-29",6.75,6.885,6.57,6.63,68700.0],["2024-04-30",6.59,6.88,6.57,6.63,85100.0],["2024-05-01",6.64,6.66,6.24,6.25,116800.0],["2024-05-02",6.33,6.5,5.76,5.93,197300.0],["2024-05-03",6.45,8.24,6.435,8.21,1105100.0],["2024-05-06",8.25,9.54,8.13,9.46,900400.0],["2024-05-07",9.5,9.5,8.59,8.82,331500.0],["2024-05-08",8.69,8.89,8.5,8.71,184800.0],["2024-05-09",8.71,8.72,8.36,8.42,143600.0],["2024-05-10",8.47,8.585,8.05,8.27,104000.0],["2024-05-13",7.72,8.24,7.353,8.05,154000.0],["2024-05-14",8.08,8.43,8.08,8.37,113700.0],["2024-05-15",8.29,8.56,7.97,8.21,388000.0],["2024-05-16",8.14,8.22,7.87,8.14,160400.0],["2024-05-17",8.13,8.25,7.83,8.14,152900.0],["2024-05-20",8.22,8.68,8.21,8.62,193400.0],["2024-05-21",8.5,8.73,8.01,8.16,217100.0],["2024-05-22",8.11,8.267,7.88,7.95,111200.0],["2024-05-23",8.07,8.489,7.53,7.69,102800.0],["2024-05-24",7.97,8.15,7.72,8.13,146200.0],["2024-05-28",8.26,8.373,8.06,8.29,187300.0],["2024-05-29",8.14,8.213,7.83,7.97,193300.0],["2024-05-30",7.92,8.16,7.85,8.05,113900.0],["2024-05-31",8.12,8.17,7.65,8.17,149700.0],["2024-06-03",8.22,8.22,7.7,7.76,182100.0],["2024-06-04",7.77,7.79,7.5,7.66,152400.0],["2024-06-05",7.72,8.01,7.71,7.94,116600.0],["2024-06-06",7.88,8.09,7.88,8.05,95900.0],["2024-06-07",8.08,8.11,7.69,7.82,132000.0],["2024-06-10",7.79,8.27,7.79,8.17,144400.0],["2024-06-11",8.14,8.25,7.91,8.06,133000.0],["2024-06-12",8.25,8.55,8.14,8.3,161100.0],["2024-06-13",8.39,8.52,8.075,8.13,79300.0],["2024-06-14",8.06,8.19,7.91,8.05,71700.0],["2024-06-17",8.01,8.09,7.84,8.0,103500.0],["2024-06-18",8.2,8.693,8.11,8.12,325500.0],["2024-06-20",8.04,8.25,7.87,7.96,193200.0],["2024-06-21",7.95,8.01,7.61,7.84,168400.0],["2024-06-24",7.8,7.91,7.35,7.5,192100.0],["2024-06-25",7.5,7.58,7.0,7.05,251800.0],["2024-06-26",7.07,7.17,6.82,7.06,257900.0],["2024-06-27",7.13,7.6,7.05,7.34,322000.0],["2024-06-28",7.37,7.61,7.31,7.51,3776200.0],["2024-07-01",7.51,7.525,7.08,7.1,214200.0],["2024-07-02",7.02,7.255,6.89,7.21,151900.0],["2024-07-03",7.23,7.36,7.15,7.21,111300.0],["2024-07-05",7.18,7.31,7.07,7.29,194500.0],["2024-07-08",7.36,7.64,7.31,7.62,118900.0],["2024-07-09",7.63,8.03,7.6,7.87,152300.0],["2024-07-10",7.98,7.98,7.67,7.73,96200.0],["2024-07-11",7.89,8.13,7.75,8.05,150800.0],["2024-07-12",8.17,8.33,8.0,8.22,186900.0],["2024-07-15",8.32,8.58,8.315,8.51,183300.0],["2024-07-16",8.54,8.87,8.495,8.81,174800.0],["2024-07-17",8.6,8.73,8.41,8.63,165100.0],["2024-07-18",8.66,8.79,8.28,8.42,176700.0],["2024-07-19",8.4,8.53,8.05,8.06,83500.0],["2024-07-22",8.12,8.7,8.071,8.69,108600.0],["2024-07-23",8.65,9.31,8.6,9.08,259300.0],["2024-07-24",8.96,9.1,8.75,8.93,186100.0],["2024-07-25",8.97,8.97,8.48,8.67,232300.0],["2024-07-26",8.89,9.03,8.68,8.91,154500.0],["2024-07-29",8.97,9.06,8.455,8.62,100600.0],["2024-07-30",8.68,8.68,8.01,8.06,173800.0],["2024-07-31",8.09,8.35,7.91,8.19,210200.0],["2024-08-01",8.19,8.23,7.461,7.6,288400.0],["2024-08-02",7.92,7.94,7.11,7.48,292500.0],["2024-08-05",6.95,7.51,6.75,7.03,287100.0],["2024-08-06",7.03,7.27,6.585,6.7,220100.0],["2024-08-07",6.86,7.07,6.66,6.69,134500.0],["2024-08-08",6.85,7.185,6.79,7.09,122100.0],["2024-08-09",7.09,7.235,6.98,7.16,154600.0],["2024-08-12",7.22,7.22,6.86,6.92,60000.0],["2024-08-13",6.98,7.19,6.98,7.13,70900.0],["2024-08-14",7.31,7.31,6.79,7.0,239100.0],["2024-08-15",7.23,7.575,7.145,7.49,126300.0],["2024-08-16",7.45,7.64,7.43,7.53,84800.0],["2024-08-19",7.52,7.73,7.494,7.71,74100.0],["2024-08-20",7.67,7.88,7.6,7.87,106200.0],["2024-08-21",7.96,8.17,7.92,8.07,89700.0],["2024-08-22",8.11,8.27,7.855,7.93,86200.0],["2024-08-23",7.87,8.35,7.87,8.34,109800.0],["2024-08-26",8.41,8.488,8.14,8.25,111800.0],["2024-08-27",8.16,8.387,8.09,8.26,94100.0],["2024-08-28",8.27,8.36,8.14,8.25,73600.0],["2024-08-29",8.35,8.56,8.23,8.51,148800.0],["2024-08-30",8.53,8.63,8.36,8.58,68500.0],["2024-09-03",8.52,8.54,7.68,7.69,195800.0],["2024-09-04",7.61,7.65,7.32,7.49,111500.0],["2024-09-05",7.51,7.51,7.14,7.28,276300.0],["2024-09-06",7.28,7.28,6.73,7.05,182900.0],["2024-09-09",7.07,7.21,6.762,6.85,115000.0],["2024-09-10",6.84,7.03,6.68,6.95,150000.0],["2024-09-11",6.88,7.12,6.744,7.1,108500.0],["2024-09-12",7.17,7.27,7.04,7.08,75700.0],["2024-09-13",7.17,7.44,7.17,7.33,66100.0],["2024-09-16",7.36,7.445,7.1,7.13,65000.0],["2024-09-17",7.24,7.45,7.2,7.26,71400.0],["2024-09-18",7.27,7.47,7.11,7.12,63800.0],["2024-09-19",7.48,7.62,7.36,7.53,78000.0],["2024-09-20",7.54,7.54,7.36,7.45,234900.0],["2024-09-23",7.52,7.52,7.21,7.4,78500.0],["2024-09-24",7.49,7.49,7.2,7.39,146700.0],["2024-09-25",7.39,7.595,7.35,7.38,52900.0],["2024-09-26",7.49,7.91,7.377,7.77,114800.0],["2024-09-27",7.9,7.928,7.61,7.66,71600.0],["2024-09-30",7.59,7.77,7.23,7.72,70700.0],["2024-10-01",7.66,7.66,7.16,7.17,76100.0],["2024-10-02",7.11,7.33,6.85,7.14,104400.0],["2024-10-03",7.07,7.23,7.06,7.1,58000.0],["2024-10-04",7.26,7.29,7.06,7.1,63700.0],["2024-10-07",7.05,7.36,7.03,7.17,102400.0],["2024-10-08",7.2,7.47,7.17,7.46,68300.0],["2024-10-09",7.47,7.49,7.16,7.2,57400.0],["2024-10-10",7.09,7.36,7.009,7.35,66900.0],["2024-10-11",7.35,7.635,7.35,7.58,39500.0],["2024-10-14",7.57,7.659,7.49,7.51,46300.0],["2024-10-15",7.5,7.525,7.26,7.34,45900.0],["2024-10-16",7.33,7.415,7.3,7.37,59600.0],["2024-10-17",7.36,7.4,7.29,7.29,38200.0],["2024-10-18",7.37,7.37,7.01,7.09,66800.0],["2024-10-21",7.11,7.21,6.94,7.19,52600.0],["2024-10-22",7.19,7.2,6.96,7.03,58400.0],["2024-10-23",6.95,7.0,6.85,6.98,42900.0],["2024-10-24",7.06,7.06,6.83,6.88,28500.0],["2024-10-25",6.96,6.99,6.82,6.84,50700.0],["2024-10-28",6.96,7.21,6.88,7.11,109400.0],["2024-10-29",7.16,7.29,7.03,7.23,62600.0],["2024-10-30",7.19,7.246,7.04,7.08,48900.0],["2024-10-31",7.04,7.04,6.73,6.81,73000.0],["2024-11-01",6.89,6.96,6.76,6.88,84000.0],["2024-11-04",6.9,6.96,6.755,6.77,77900.0],["2024-11-05",6.79,7.44,6.74,7.16,184900.0],["2024-11-06",7.98,8.525,7.41,8.5,330000.0],["2024-11-07",8.29,8.69,8.27,8.59,236300.0],["2024-11-08",8.4,8.52,8.03,8.31,216600.0],["2024-11-11",8.1,8.5,7.97,8.48,159100.0],["2024-11-12",8.39,8.58,8.1,8.32,118400.0],["2024-11-13",8.3,8.565,8.27,8.28,133600.0],["2024-11-14",8.31,8.31,7.85,7.94,117800.0],["2024-11-15",8.02,8.02,7.58,7.8,137300.0],["2024-11-18",7.84,8.05,7.65,7.84,140800.0],["2024-11-19",7.76,8.22,7.76,8.09,88900.0],["2024-11-20",8.06,8.15,7.99,8.1,87200.0],["2024-11-21",8.15,8.46,8.041,8.45,150100.0],["2024-11-22",8.4,8.605,8.23,8.37,170200.0],["2024-11-25",8.48,8.75,8.4,8.5,154200.0],["2024-11-26",8.5,8.88,8.337,8.73,223300.0],["2024-11-27",8.8,8.8,8.445,8.51,75000.0],["2024-11-29",8.57,8.76,8.46,8.69,86100.0],["2024-12-02",8.64,8.675,8.45,8.61,164400.0],["2024-12-03",8.5,8.75,8.33,8.73,146100.0],["2024-12-04",8.64,9.31,8.28,9.22,345000.0],["2024-12-05",9.3,9.3,8.77,8.87,231100.0],["2024-12-06",8.9,9.05,8.8,8.99,167700.0],["2024-12-09",9.0,9.1,8.62,8.81,114200.0],["2024-12-10",8.87,9.26,8.77,9.1,251000.0],["2024-12-11",9.26,10.055,9.21,9.99,517400.0],["2024-12-12",10.0,10.24,9.66,10.14,413500.0],["2024-12-13",10.25,10.6,9.85,10.29,493200.0],["2024-12-16",10.28,10.28,9.75,9.78,186800.0],["2024-12-17",9.72,10.12,9.67,10.0,260700.0],["2024-12-18",10.12,10.35,9.18,9.34,317000.0],["2024-12-19",9.48,9.62,8.785,8.95,183700.0],["2024-12-20",8.75,9.54,8.72,9.48,499800.0],["2024-12-23",9.49,9.91,9.38,9.78,126500.0],["2024-12-24",9.8,9.93,9.65,9.92,45500.0],["2024-12-26",9.85,10.695,9.82,10.61,336200.0],["2024-12-27",10.53,10.67,9.86,10.27,310600.0],["2024-12-30",10.17,10.61,9.878,10.35,261800.0],["2024-12-31",10.46,10.46,10.05,10.19,165600.0],["2025-01-02",10.2,11.9,9.772,11.89,1358400.0],["2025-01-03",12.08,12.39,11.68,12.25,751900.0],["2025-01-06",12.61,12.64,12.16,12.28,495400.0],["2025-01-07",12.26,12.385,10.955,11.25,405700.0],["2025-01-08",11.22,11.33,10.868,11.25,326300.0],["2025-01-10",11.2,11.38,10.5,11.1,391700.0],["2025-01-13",11.09,11.365,10.72,11.22,217000.0],["2025-01-14",11.5,11.83,10.81,11.06,252900.0],["2025-01-15",11.17,11.649,11.12,11.6,398200.0],["2025-01-16",11.64,12.13,11.44,11.45,225100.0],["2025-01-17",11.82,11.82,11.313,11.48,175500.0],["2025-01-21",11.51,12.21,11.39,12.15,261100.0],["2025-01-22",12.36,12.42,11.917,12.14,194100.0],["2025-01-23",11.99,12.17,11.95,12.17,133900.0],["2025-01-24",12.06,12.33,11.82,12.04,170900.0],["2025-01-27",11.51,11.846,10.09,10.3,412500.0],["2025-01-28",10.3,10.61,9.8,10.59,288000.0],["2025-01-29",10.59,11.07,10.45,10.79,214800.0],["2025-01-30",10.99,11.43,10.99,11.21,196400.0],["2025-01-31",11.25,11.37,10.58,10.62,242700.0],["2025-02-03",10.4,10.49,10.01,10.37,340000.0],["2025-02-04",9.49,9.99,9.02,9.48,633300.0],["2025-02-05",9.46,9.75,9.18,9.62,299900.0],["2025-02-06",9.82,9.837,9.25,9.74,289300.0],["2025-02-07",9.74,9.981,9.5,9.63,161000.0],["2025-02-10",9.69,9.93,9.66,9.92,138800.0],["2025-02-11",9.76,9.93,9.49,9.51,113600.0],["2025-02-12",9.29,9.65,9.29,9.46,148200.0],["2025-02-13",9.6,9.73,9.51,9.68,118000.0],["2025-02-14",9.72,9.83,9.633,9.76,132400.0],["2025-02-18",9.77,10.17,9.66,10.14,340800.0],["2025-02-19",10.68,10.805,9.4,9.99,656100.0],["2025-02-20",9.82,9.995,9.55,9.85,248600.0],["2025-02-21",9.75,9.83,9.265,9.28,329500.0],["2025-02-24",9.26,9.46,8.92,9.32,269800.0],["2025-02-25",9.11,9.215,8.8,8.89,279800.0],["2025-02-26",8.91,9.23,8.9,9.17,172300.0],["2025-02-27",9.28,9.42,8.87,8.88,217200.0],["2025-02-28",8.86,9.18,8.64,9.1,156000.0],["2025-03-03",9.13,9.2,8.245,8.31,250700.0],["2025-03-04",8.18,8.425,7.81,8.2,378200.0],["2025-03-05",8.19,8.44,8.0,8.41,213600.0],["2025-03-06",8.17,8.37,7.78,7.88,260200.0],["2025-03-07",7.86,7.92,7.5,7.89,206800.0],["2025-03-10",7.61,7.705,7.36,7.42,257000.0],["2025-03-11",7.42,7.65,7.38,7.44,194000.0],["2025-03-12",7.6,7.88,7.515,7.66,131700.0],["2025-03-13",7.72,7.77,7.35,7.46,121000.0],["2025-03-14",7.59,7.691,7.53,7.63,80700.0],["2025-03-17",7.67,7.91,7.67,7.86,135500.0],["2025-03-18",7.91,7.91,7.64,7.73,140800.0],["2025-03-19",7.73,8.03,7.73,7.92,105300.0],["2025-03-20",7.79,8.04,7.755,7.9,84400.0],["2025-03-21",7.74,7.93,7.67,7.87,217500.0],["2025-03-24",8.05,8.18,7.871,8.05,111700.0],["2025-03-25",8.09,8.11,7.98,8.02,85500.0],["2025-03-26",7.99,8.103,7.682,7.73,73800.0],["2025-03-27",7.68,7.72,7.49,7.54,65600.0],["2025-03-28",7.64,7.64,7.09,7.09,132500.0],["2025-03-31",6.93,7.004,6.77,6.91,158800.0],["2025-04-01",6.84,7.03,6.66,7.03,255400.0],["2025-04-02",6.9,7.275,6.83,7.22,132700.0],["2025-04-03",6.38,6.71,6.38,6.6,217600.0],["2025-04-04",6.15,6.315,5.825,5.99,225200.0],["2025-04-07",5.81,6.43,5.69,5.9,280600.0],["2025-04-08",6.21,6.29,5.46,5.59,249600.0],["2025-04-09",5.59,6.8,5.59,6.56,253300.0],["2025-04-10",6.26,6.445,5.925,6.04,159000.0],["2025-04-11",6.03,6.25,5.8,5.96,107600.0],["2025-04-14",6.17,6.255,5.92,5.97,155300.0],["2025-04-15",5.95,6.11,5.95,6.01,156900.0],["2025-04-16",5.91,6.05,5.805,5.94,133300.0],["2025-04-17",5.95,6.03,5.74,5.82,147400.0],["2025-04-21",5.64,5.9,5.64,5.84,143100.0],["2025-04-22",5.92,5.99,5.725,5.85,172800.0],["2025-04-23",6.025,6.41,6.025,6.19,215400.0],["2025-04-24",6.23,6.64,6.23,6.61,160300.0],["2025-04-25",6.54,6.79,6.26,6.79,204000.0],["2025-04-28",6.76,6.96,6.54,6.71,171400.0],["2025-04-29",6.65,6.9,6.565,6.81,142100.0],["2025-04-30",6.58,6.7,6.455,6.66,183900.0],["2025-05-01",6.73,6.85,6.59,6.62,153700.0],["2025-05-02",6.73,6.895,6.61,6.72,147700.0],["2025-05-05",6.67,6.918,6.67,6.82,101000.0],["2025-05-06",6.67,6.85,6.637,6.67,77700.0],["2025-05-07",6.75,7.486,6.735,7.24,620800.0],["2025-05-08",7.43,7.74,7.3,7.42,402500.0],["2025-05-09",7.42,7.52,7.22,7.25,136600.0],["2025-05-12",7.74,7.985,7.55,7.87,316600.0],["2025-05-13",7.96,8.46,7.773,8.35,421000.0],["2025-05-14",7.91,8.28,7.02,7.51,514000.0],["2025-05-15",7.51,7.61,7.31,7.61,239300.0],["2025-05-16",7.59,7.6,7.285,7.5,319200.0],["2025-05-19",7.35,7.57,7.02,7.51,239500.0],["2025-05-20",7.43,7.5,7.205,7.37,111400.0],["2025-05-21",7.22,7.46,7.08,7.1,210400.0],["2025-05-22",7.06,7.392,7.04,7.2,145200.0],["2025-05-23",7.02,7.22,6.878,7.13,135300.0],["2025-05-27",7.21,7.67,7.14,7.61,257100.0],["2025-05-28",7.57,8.105,7.4,7.63,511200.0],["2025-05-29",7.77,7.915,7.59,7.83,268900.0],["2025-05-30",7.72,7.845,7.53,7.77,198800.0],["2025-06-02",7.7,7.93,7.62,7.65,235100.0],["2025-06-03",7.64,7.995,7.58,7.94,192700.0],["2025-06-04",7.96,8.09,7.74,7.75,178600.0],["2025-06-05",7.78,7.78,7.56,7.65,173200.0],["2025-06-06",7.71,7.966,7.65,7.93,184200.0],["2025-06-09",8.11,8.35,7.93,8.01,285400.0],["2025-06-10",8.03,8.35,7.97,8.29,329300.0],["2025-06-11",8.5,8.96,8.36,8.52,690200.0],["2025-06-12",8.45,8.559,8.27,8.47,184000.0],["2025-06-13",8.15,8.365,7.92,7.94,252800.0],["2025-06-16",8.02,8.43,8.01,8.22,233500.0],["2025-06-17",8.19,9.43,8.185,8.67,2355800.0],["2025-06-18",8.77,9.46,8.46,8.9,974500.0],["2025-06-20",9.04,9.17,8.22,8.28,651200.0],["2025-06-23",8.23,9.015,8.101,8.69,911600.0],["2025-06-24",8.87,9.228,8.69,9.02,649400.0],["2025-06-25",9.17,9.711,8.77,9.37,998500.0],["2025-06-26",9.54,9.99,9.4,9.58,694900.0],["2025-06-27",9.85,10.11,9.44,9.69,1658100.0],["2025-06-30",9.85,9.98,9.53,9.53,657300.0],["2025-07-01",9.39,9.39,8.66,9.015,477100.0],["2025-07-02",8.94,9.22,8.86,9.09,435800.0],["2025-07-03",9.16,9.45,9.08,9.23,212400.0],["2025-07-07",9.2,9.519,9.0,9.29,539700.0],["2025-07-08",9.35,9.76,9.065,9.55,561900.0],["2025-07-09",9.53,9.69,9.28,9.43,268200.0],["2025-07-10",9.49,9.555,9.07,9.22,393800.0],["2025-07-11",9.29,9.33,9.02,9.09,187400.0],["2025-07-14",9.0,9.51,8.8,9.28,503800.0],["2025-07-15",9.49,9.65,9.28,9.41,391100.0],["2025-07-16",9.49,9.79,9.14,9.71,419100.0],["2025-07-17",9.69,9.95,9.673,9.84,326100.0],["2025-07-18",10.0,10.01,9.651,9.82,269800.0],["2025-07-21",9.99,9.99,9.69,9.75,270400.0],["2025-07-22",9.69,9.71,9.15,9.44,248400.0],["2025-07-23",9.46,9.57,9.28,9.57,237800.0],["2025-07-24",9.64,9.74,9.295,9.32,258400.0],["2025-07-25",9.3,9.31,8.84,8.86,281500.0],["2025-07-28",8.91,9.73,8.85,9.45,606000.0],["2025-07-29",9.57,10.98,9.4,10.6,1285400.0],["2025-07-30",10.7,10.92,10.2,10.45,737400.0],["2025-07-31",10.5,10.5,9.82,9.86,430000.0],["2025-08-01",9.63,9.63,8.76,9.05,487300.0],["2025-08-04",9.26,9.49,9.101,9.45,3393100.0],["2025-08-05",14.28,14.29,12.3,13.0,21920200.0],["2025-08-06",10.825,10.98,9.81,9.885,4918000.0],["2025-08-07",10.01,10.119,9.2,9.31,2295000.0],["2025-08-08",9.28,9.89,9.13,9.3,1477900.0],["2025-08-11",9.24,9.46,9.04,9.1,1069700.0],["2025-08-12",9.11,10.0,8.98,9.96,1011900.0],["2025-08-13",10.0,10.46,9.86,10.12,769300.0],["2025-08-14",9.95,10.06,9.38,9.48,676900.0],["2025-08-15",9.55,9.55,9.25,9.39,445200.0],["2025-08-18",9.335,9.56,9.223,9.52,411700.0],["2025-08-19",9.63,9.665,9.05,9.08,545100.0],["2025-08-20",9.0,9.13,8.57,8.98,631000.0],["2025-08-21",8.91,9.49,8.91,9.18,764400.0],["2025-08-22",9.11,10.23,9.01,9.97,826200.0],["2025-08-25",9.94,10.0,9.76,9.78,442000.0],["2025-08-26",9.82,10.19,9.63,9.79,473200.0],["2025-08-27",9.79,9.81,9.495,9.7,342700.0],["2025-08-28",9.8,9.89,9.67,9.79,153900.0],["2025-08-29",9.77,9.8,9.3,9.42,342400.0],["2025-09-02",9.0,9.2,8.76,9.05,790800.0],["2025-09-03",8.95,9.061,8.795,8.83,593800.0],["2025-09-04",8.76,8.905,8.51,8.84,735300.0],["2025-09-05",8.84,8.96,8.68,8.86,482200.0],["2025-09-08",8.98,9.0,8.53,8.59,789800.0],["2025-09-09",8.61,8.84,8.48,8.72,507300.0],["2025-09-10",8.8,8.88,8.42,8.66,663900.0],["2025-09-11",8.64,8.98,8.64,8.93,363800.0],["2025-09-12",9.0,9.0,8.69,8.75,352600.0],["2025-09-15",8.75,8.99,8.7,8.93,408000.0],["2025-09-16",8.95,9.21,8.75,9.13,490600.0],["2025-09-17",9.09,9.395,9.055,9.23,437000.0],["2025-09-18",9.5,10.32,9.455,10.29,787500.0],["2025-09-19",10.35,10.41,9.85,9.87,727400.0],["2025-09-22",9.78,10.585,9.636,10.44,702100.0],["2025-09-23",10.65,10.75,10.21,10.25,424100.0],["2025-09-24",10.29,10.35,9.93,10.05,305200.0],["2025-09-25",9.78,9.96,9.51,9.84,314400.0],["2025-09-26",9.81,9.96,9.46,9.68,459500.0],["2025-09-29",9.78,10.07,9.681,9.87,360400.0],["2025-09-30",9.88,10.14,9.67,10.1,493200.0],["2025-10-01",10.1,10.52,10.1,10.5,406800.0],["2025-10-02",10.78,11.366,10.625,11.26,863500.0],["2025-10-03",11.38,11.38,10.8,10.98,394900.0],["2025-10-06",12.805,14.58,12.154,13.58,4403300.0],["2025-10-07",13.52,14.1,12.82,12.95,1306500.0],["2025-10-08",13.03,13.53,12.7,13.49,820200.0],["2025-10-09",13.51,13.66,12.91,13.11,800500.0],["2025-10-10",13.31,13.964,12.35,12.39,915900.0],["2025-10-13",12.81,13.49,12.5,13.35,503400.0],["2025-10-14",13.12,13.68,12.845,13.4,585100.0],["2025-10-15",13.86,14.7,13.72,14.41,1459800.0],["2025-10-16",14.75,14.88,13.835,14.1,813700.0],["2025-10-17",13.76,13.95,12.83,12.94,579000.0],["2025-10-20",13.16,14.0,13.09,13.71,546300.0],["2025-10-21",14.0,14.486,13.36,13.59,616000.0],["2025-10-22",13.51,13.7,12.33,12.57,795400.0],["2025-10-23",12.62,13.94,12.62,13.83,655000.0],["2025-10-24",14.27,14.6,14.03,14.21,630700.0],["2025-10-27",14.52,14.8,13.9,14.32,824500.0],["2025-10-28",14.47,14.49,13.62,13.65,435600.0],["2025-10-29",13.76,14.155,13.44,13.61,396800.0],["2025-10-30",13.25,13.79,13.23,13.31,458800.0],["2025-10-31",13.43,13.91,13.39,13.61,367000.0],["2025-11-03",13.78,13.78,12.92,13.09,411200.0],["2025-11-04",12.47,13.19,12.235,12.32,698200.0],["2025-11-05",14.35,15.92,14.02,15.53,2014300.0],["2025-11-06",15.405,15.684,14.538,14.89,785600.0],["2025-11-07",14.25,14.5,13.26,14.48,961500.0],["2025-11-10",14.5,14.99,14.19,14.94,736600.0],["2025-11-11",14.75,15.9,14.43,15.51,1056100.0],["2025-11-12",15.9,15.92,14.44,15.02,728500.0],["2025-11-13",14.53,14.915,13.51,13.65,598200.0],["2025-11-14",12.98,14.15,12.98,13.72,488900.0],["2025-11-17",13.54,13.718,13.07,13.37,461200.0],["2025-11-18",13.11,13.45,12.845,13.15,447700.0],["2025-11-19",13.15,13.5,12.92,13.1,390100.0],["2025-11-20",13.67,13.8,12.59,12.63,535400.0],["2025-11-21",12.63,12.93,12.06,12.74,583600.0],["2025-11-24",13.05,13.58,12.81,13.45,489400.0],["2025-11-25",13.32,13.65,12.96,13.64,523100.0],["2025-11-26",13.77,13.899,13.49,13.79,310000.0],["2025-11-28",13.84,14.365,13.64,14.34,261300.0],["2025-12-01",14.01,14.685,13.6,14.41,500800.0],["2025-12-02",14.7,15.31,14.6,14.77,474400.0],["2025-12-03",14.79,15.97,14.585,15.82,597200.0],["2025-12-04",15.8,16.74,15.57,16.73,812200.0],["2025-12-05",16.79,17.66,16.599,17.55,882200.0],["2025-12-08",17.56,18.21,17.34,18.18,918500.0],["2025-12-09",18.18,19.3,17.65,19.19,1112900.0],["2025-12-10",19.19,19.74,18.73,19.61,1259400.0],["2025-12-11",19.24,19.85,18.38,19.67,669100.0],["2025-12-12",18.84,19.32,16.255,16.29,1183400.0],["2025-12-15",16.48,16.51,15.9,15.93,517700.0],["2025-12-16",15.7,16.16,15.29,15.78,824400.0],["2025-12-17",15.94,15.94,15.11,15.15,496200.0],["2025-12-18",16.0,16.09,14.96,15.12,433400.0],["2025-12-19",15.16,15.79,15.16,15.74,847600.0],["2025-12-22",16.24,16.57,15.79,16.44,442100.0],["2025-12-23",16.13,16.33,15.9,16.16,297500.0],["2025-12-24",16.13,16.235,15.8,15.94,229100.0],["2025-12-26",15.95,16.15,15.8,15.92,266100.0],["2025-12-29",15.53,16.08,15.44,15.77,283600.0],["2025-12-30",15.8,16.0,15.55,15.61,180300.0],["2025-12-31",15.74,16.2,15.44,15.5,225800.0],["2026-01-02",15.77,15.9,15.137,15.58,462300.0],["2026-01-05",15.92,16.58,15.815,16.23,380200.0],["2026-01-06",16.23,17.66,15.85,17.58,687100.0],["2026-01-07",17.28,17.56,16.74,17.42,353300.0],["2026-01-08",17.36,17.36,16.17,16.63,375200.0],["2026-01-09",16.61,17.65,16.575,17.23,381700.0],["2026-01-12",17.08,17.67,16.99,17.37,397700.0],["2026-01-13",17.45,17.85,17.1,17.46,381600.0],["2026-01-14",17.44,17.44,16.85,17.1,278400.0],["2026-01-15",17.29,18.25,17.29,17.37,695900.0],["2026-01-16",17.75,18.11,17.36,17.57,521600.0],["2026-01-20",16.94,17.65,15.19,16.74,894500.0],["2026-01-21",17.03,17.42,16.39,16.86,500300.0],["2026-01-22",17.27,17.41,16.9,16.95,399500.0],["2026-01-23",16.83,17.145,16.12,16.15,308200.0],["2026-01-26",15.99,16.42,15.65,15.76,395800.0],["2026-01-27",15.85,16.37,15.77,16.01,365800.0],["2026-01-28",16.4,16.4,15.88,16.12,366900.0],["2026-01-29",16.05,16.05,15.09,15.66,420700.0],["2026-01-30",15.38,15.72,14.8,15.01,419400.0],["2026-02-02",14.85,15.935,14.85,15.17,362000.0],["2026-02-03",15.64,15.71,14.0,14.52,403500.0],["2026-02-04",14.47,14.62,13.69,14.19,588200.0],["2026-02-05",13.91,14.15,13.52,13.71,384300.0],["2026-02-06",14.42,15.005,14.28,14.93,517100.0],["2026-02-09",14.86,15.46,14.52,15.24,392400.0],["2026-02-10",15.22,15.395,14.86,15.09,338300.0],["2026-02-11",15.21,15.46,14.57,15.1,411800.0],["2026-02-12",15.1,15.395,14.48,14.92,610700.0],["2026-02-13",15.53,15.83,13.935,14.62,1107700.0],["2026-02-17",14.46,14.46,13.635,14.02,873200.0],["2026-02-18",14.15,14.83,13.84,14.39,435100.0],["2026-02-19",14.15,14.43,13.91,14.4,382900.0],["2026-02-20",14.39,15.43,14.355,14.73,573800.0],["2026-02-23",14.44,14.62,14.056,14.41,369500.0],["2026-02-24",14.65,15.719,14.485,15.61,435600.0],["2026-02-25",15.97,17.01,15.893,17.01,563200.0],["2026-02-26",16.995,17.28,16.46,17.22,697500.0],["2026-02-27",16.7,17.05,16.26,16.99,519500.0],["2026-03-02",16.22,17.75,16.22,17.02,797100.0],["2026-03-03",16.5,16.655,15.94,16.18,424400.0],["2026-03-04",16.53,17.11,16.25,16.46,539500.0],["2026-03-05",16.41,17.0,15.23,15.55,518900.0],["2026-03-06",14.92,15.97,14.422,14.52,481600.0],["2026-03-09",14.11,14.685,13.69,14.54,436800.0],["2026-03-10",14.47,15.46,14.443,15.25,484300.0],["2026-03-11",15.35,16.3,15.34,15.62,430100.0],["2026-03-12",15.24,15.66,14.66,14.68,336300.0],["2026-03-13",15.17,15.42,14.52,14.63,338900.0],["2026-03-16",15.12,15.55,14.95,15.21,342300.0],["2026-03-17",15.25,15.74,15.02,15.46,304000.0],["2026-03-18",15.37,15.83,15.21,15.55,311300.0],["2026-03-19",15.05,16.01,14.72,15.96,338200.0],["2026-03-20",15.96,15.96,14.93,15.14,494500.0],["2026-03-23",15.51,16.44,15.47,16.02,404100.0],["2026-03-24",15.68,17.14,15.68,16.42,496500.0],["2026-03-25",16.89,18.08,16.84,17.99,767100.0],["2026-03-26",17.68,18.72,17.505,17.52,790700.0],["2026-03-27",17.11,17.17,16.4,16.51,336100.0],["2026-03-30",16.76,16.76,14.68,15.0,546300.0],["2026-03-31",15.63,16.54,15.34,16.44,536300.0],["2026-04-01",16.8,17.67,16.54,17.55,338500.0],["2026-04-02",16.62,18.3,16.62,18.2,428800.0],["2026-04-06",18.23,18.635,18.135,18.24,372700.0],["2026-04-07",18.12,18.27,17.48,18.12,343400.0],["2026-04-08",19.28,19.46,18.66,19.03,489500.0],["2026-04-09",18.84,19.6,18.77,19.56,490400.0],["2026-04-10",19.62,19.93,19.15,19.34,390200.0],["2026-04-13",18.97,19.92,18.95,19.82,367500.0],["2026-04-14",20.06,20.4,19.8,20.17,545600.0],["2026-04-15",20.17,20.66,19.985,20.3,464900.0],["2026-04-16",20.3,21.57,20.255,21.52,771900.0],["2026-04-17",21.9,22.47,21.71,22.13,644800.0],["2026-04-20",22.0,22.8,21.89,22.63,594700.0],["2026-04-21",23.0,24.099,22.85,23.58,725900.0],["2026-04-22",24.04,24.68,23.55,24.27,582800.0],["2026-04-23",24.1,24.88,23.77,24.31,537600.0],["2026-04-24",25.0,27.0,24.75,26.72,1366600.0],["2026-04-27",26.87,27.11,25.75,26.6,938800.0],["2026-04-28",25.67,26.22,24.66,25.65,767100.0],["2026-04-29",25.64,27.105,25.28,27.03,597300.0],["2026-04-30",27.5,29.5,27.1,28.96,1083900.0],["2026-05-01",29.09,29.472,28.08,28.95,811800.0],["2026-05-04",29.0,29.15,27.1,28.85,685800.0],["2026-05-05",29.31,30.76,29.21,30.13,716900.0],["2026-05-06",30.5,32.11,30.12,31.41,924200.0],["2026-05-07",31.25,31.65,29.28,29.75,857600.0],["2026-05-08",30.23,32.07,29.29,31.86,1131800.0],["2026-05-11",32.11,33.46,31.272,33.13,1024000.0],["2026-05-12",32.15,32.87,31.0,32.43,1264700.0],["2026-05-13",35.43,36.17,30.46,35.55,2988700.0],["2026-05-14",35.95,38.47,34.745,37.34,1684100.0],["2026-05-15",34.93,34.93,32.14,33.71,1728800.0],["2026-05-18",33.61,33.66,31.6,33.29,1446900.0],["2026-05-19",32.65,34.72,31.76,34.39,1188400.0],["2026-05-20",34.83,35.5,33.697,34.95,1368400.0],["2026-05-21",34.9,36.09,34.53,35.9,973100.0],["2026-05-22",36.4,36.94,35.48,36.28,1172800.0],["2026-05-26",37.29,38.03,35.51,37.91,1169200.0],["2026-05-27",38.12,38.42,36.72,36.94,912700.0],["2026-05-28",36.94,37.885,36.048,36.92,938000.0],["2026-05-29",37.33,37.95,34.88,35.95,1470600.0],["2026-06-01",35.55,36.575,34.87,36.01,1204000.0],["2026-06-02",36.01,38.0,35.79,37.94,1238400.0],["2026-06-03",37.83,38.99,36.26,37.44,1098200.0],["2026-06-04",35.45,37.44,34.34,37.19,822500.0],["2026-06-05",35.84,35.938,33.24,34.28,862300.0],["2026-06-08",34.85,35.5,33.97,35.26,820600.0],["2026-06-09",35.79,36.305,31.923,33.76,738600.0],["2026-06-10",32.92,35.09,32.42,33.51,811500.0],["2026-06-11",34.01,37.51,33.805,37.31,1052100.0],["2026-06-12",37.06,41.56,36.3,41.0,1364000.0],["2026-06-15",42.48,43.819,41.135,43.63,1338800.0],["2026-06-16",43.15,44.94,41.29,41.56,1286400.0],["2026-06-17",42.56,43.233,41.34,42.14,682800.0],["2026-06-18",43.86,44.85,42.075,44.11,1055500.0],["2026-06-22",44.805,45.3,43.121,44.5,1161800.0],["2026-06-23",41.255,42.99,40.855,41.22,675400.0],["2026-06-24",41.93,42.228,39.89,41.03,875400.0],["2026-06-25",42.995,44.07,40.69,43.59,750400.0],["2026-06-26",41.995,44.01,40.96,43.29,2567800.0],["2026-06-29",43.86,47.58,43.0,47.36,1393700.0],["2026-06-30",47.08,50.26,47.0,48.59,1551900.0],["2026-07-01",47.36,47.88,43.61,43.81,1325900.0],["2026-07-02",43.51,43.51,34.206,35.06,1759400.0],["2026-07-06",35.32,37.71,34.6,34.82,1092474.860327],["2026-07-07",33.1,33.2912,31.16,31.32,1360330.732533],["2026-07-08",30.98,34.53,30.75,34.46,1091840.638134],["2026-07-09",35.89,36.84,35.2701,36.11,556076.966058],["2026-07-10",35.46,35.7654,34.11,34.77,396386.289245],["2026-07-13",33.81,34.08,32.525,32.79,451665.639104],["2026-07-14",35.01,35.33,33.195,33.41,513969.10823],["2026-07-15",33.91,33.91,31.4101,32.68,530408.697082],["2026-07-16",31.615,32.43,30.18,31.03,853856.574736],["2026-07-17",29.46,31.95,28.75,31.04,834999.109802],["2026-07-20",31.36,32.87,30.49,30.68,635059.349429],["2026-07-21",32.47,34.3,32.3,34.22,560701.141508],["2026-07-22",32.67,34.4899,32.67,33.53,523638.655905],["2026-07-23",32.93,34.2999,32.6415,33.33,386268.098614],["2026-07-24",33.29,33.29,30.17,30.26,475513.248508],["2026-07-27",31.45,31.45,28.65,30.27,546005.385927],["2026-07-28",29.19,29.25,26.7491,28.96,688470.194781],["2026-07-29",28.64,29.22,26.63,26.96,694117.935177],["2026-07-30",28.74,30.27,28.74,29.3,493953.845184],["2026-07-31",30.85,31.72,29.02,29.88,573115.422605],["2026-08-03",28.66,30.615,28.09,30.11,815189.587417],["2026-08-04",32,32.5,31.13,32.09,957973.561931],["2026-08-05",32.02,32.78,30.9,30.93,521701.588864],["2026-08-06",29.865,31.9,29.29,31.62,1040517.938395],["2026-08-07",31.67,33.57,29.501,29.78,1179831.319844],["2026-08-10",30.12,30.8,28.22,28.82,249382.195778],["2026-08-11",27.84,28.1801,27.2,27.45,626278.756348],["2026-08-12",28.53,29.1,28.11,28.18,582415.274408],["2026-08-13",27.93,28.74,27.5,27.59,451723.809745],["2026-08-14",27.7,28.5699,27.51,28.32,426074.902225]]}