{"t":"BLCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-05-06",18.5,20.2,18.4,20.0,15225300.0],["2022-05-09",18.99,19.182,17.8,18.0,5325800.0],["2022-05-10",18.06,18.06,16.25,17.55,5151700.0],["2022-05-11",17.67,17.94,16.37,16.55,1453200.0],["2022-05-12",16.47,17.73,16.01,17.47,1098300.0],["2022-05-13",17.4,18.46,17.08,17.72,897200.0],["2022-05-16",17.67,17.71,16.76,17.0,472400.0],["2022-05-17",17.19,17.5,16.34,17.23,1333500.0],["2022-05-18",17.08,17.23,16.3,16.51,488200.0],["2022-05-19",16.32,17.66,16.32,17.52,953400.0],["2022-05-20",17.72,17.85,16.75,17.18,1130500.0],["2022-05-23",17.32,17.32,16.5,16.91,871500.0],["2022-05-24",16.88,16.88,16.017,16.11,1032100.0],["2022-05-25",16.03,17.11,15.9,16.99,1295000.0],["2022-05-26",17.0,18.03,16.81,18.0,1245200.0],["2022-05-27",18.19,18.21,17.5,17.69,356400.0],["2022-05-31",17.71,18.054,16.81,17.01,335900.0],["2022-06-01",16.9,17.328,16.27,16.28,333300.0],["2022-06-02",16.26,16.81,15.92,16.29,476400.0],["2022-06-03",16.14,16.76,16.05,16.61,337100.0],["2022-06-06",16.99,17.0,16.11,16.16,638000.0],["2022-06-07",16.24,16.28,15.42,15.65,1377100.0],["2022-06-08",15.5,15.74,14.75,14.88,1177400.0],["2022-06-09",14.93,14.96,14.27,14.58,1054600.0],["2022-06-10",14.32,14.57,13.99,14.07,561500.0],["2022-06-13",13.71,14.0,13.25,13.36,748600.0],["2022-06-14",13.35,14.2,13.17,13.69,705600.0],["2022-06-15",13.92,14.94,13.71,14.86,613400.0],["2022-06-16",14.5,14.73,13.92,14.49,1460900.0],["2022-06-17",14.41,15.75,14.26,15.75,3926600.0],["2022-06-21",15.9,15.9,15.07,15.5,1846900.0],["2022-06-22",15.25,15.6,15.1,15.47,1373000.0],["2022-06-23",15.41,15.6,15.13,15.51,1595700.0],["2022-06-24",15.93,16.43,15.74,15.85,1081600.0],["2022-06-27",15.79,16.171,15.55,15.7,517500.0],["2022-06-28",15.55,15.77,14.95,15.02,573100.0],["2022-06-29",15.02,15.36,14.85,15.28,330900.0],["2022-06-30",15.2,15.49,14.73,15.24,571700.0],["2022-07-01",15.05,16.03,15.0,15.86,353400.0],["2022-07-05",15.83,15.855,15.41,15.8,262200.0],["2022-07-06",15.94,16.25,15.895,15.94,609800.0],["2022-07-07",16.02,16.11,15.65,15.97,541100.0],["2022-07-08",15.97,16.99,15.87,16.43,861600.0],["2022-07-11",16.39,16.41,15.86,15.9,462900.0],["2022-07-12",15.79,16.916,15.7,16.59,948700.0],["2022-07-13",16.38,16.56,15.97,16.2,572100.0],["2022-07-14",16.14,16.4,15.87,15.98,545100.0],["2022-07-15",15.94,16.16,15.53,15.59,381500.0],["2022-07-18",15.63,15.839,15.03,15.15,713600.0],["2022-07-19",15.35,15.47,15.08,15.29,599500.0],["2022-07-20",15.07,15.39,14.99,15.14,2064400.0],["2022-07-21",15.01,16.25,15.01,15.72,486800.0],["2022-07-22",15.62,15.92,15.09,15.33,691400.0],["2022-07-25",15.64,16.14,15.11,16.09,458700.0],["2022-07-26",16.21,16.23,15.16,15.35,1079000.0],["2022-07-27",15.29,16.205,15.29,16.07,477100.0],["2022-07-28",15.99,16.13,12.2,15.35,11015100.0],["2022-07-29",14.89,15.47,14.09,14.39,8054300.0],["2022-08-01",14.46,14.97,14.05,14.4,1545500.0],["2022-08-02",14.22,14.86,14.12,14.23,1662700.0],["2022-08-03",14.33,14.93,14.305,14.82,2002400.0],["2022-08-04",15.0,15.84,14.77,15.57,2271200.0],["2022-08-05",15.49,15.79,15.26,15.51,1778400.0],["2022-08-08",15.59,15.94,15.31,15.5,993800.0],["2022-08-09",15.4,15.77,15.33,15.76,1177300.0],["2022-08-10",15.86,16.68,15.8,16.31,952700.0],["2022-08-11",16.35,17.18,16.34,16.52,516100.0],["2022-08-12",16.51,16.59,16.085,16.36,580100.0],["2022-08-15",16.31,16.54,15.94,16.52,720200.0],["2022-08-16",16.75,16.775,16.07,16.3,646200.0],["2022-08-17",16.01,16.74,16.01,16.34,561600.0],["2022-08-18",16.3,16.514,15.7,16.25,676600.0],["2022-08-19",16.11,16.11,15.36,15.5,717900.0],["2022-08-22",15.3,15.81,15.188,15.49,696400.0],["2022-08-23",15.51,15.89,15.36,15.6,623800.0],["2022-08-24",15.47,16.47,15.36,15.98,634500.0],["2022-08-25",15.93,16.65,15.8,16.15,620100.0],["2022-08-26",16.17,16.21,15.42,15.57,493100.0],["2022-08-29",15.41,15.62,15.12,15.15,376900.0],["2022-08-30",15.1,15.38,14.44,14.56,1211900.0],["2022-08-31",14.58,15.255,14.4,14.88,1673700.0],["2022-09-01",14.86,15.27,14.5,14.85,938400.0],["2022-09-02",14.9,15.325,14.72,15.0,795400.0],["2022-09-06",15.14,15.41,14.93,15.41,582200.0],["2022-09-07",15.49,15.99,15.14,15.75,1699700.0],["2022-09-08",15.81,17.24,15.63,16.44,1993800.0],["2022-09-09",16.5,17.8,16.48,17.17,995700.0],["2022-09-12",17.59,17.59,16.95,17.0,699100.0],["2022-09-13",16.81,17.19,16.573,17.05,850300.0],["2022-09-14",17.15,17.55,16.88,17.13,1693300.0],["2022-09-15",17.1,18.05,17.1,17.76,1059800.0],["2022-09-16",17.73,17.78,16.95,17.57,2325800.0],["2022-09-19",17.43,17.71,17.3,17.51,618600.0],["2022-09-20",17.37,17.52,16.95,16.99,1006000.0],["2022-09-21",16.87,17.16,16.24,16.25,680200.0],["2022-09-22",16.4,16.61,16.1,16.56,482300.0],["2022-09-23",16.32,16.405,15.38,15.95,896500.0],["2022-09-26",16.03,16.16,15.41,15.63,650700.0],["2022-09-27",15.72,15.8,15.06,15.49,809400.0],["2022-09-28",15.71,16.49,15.6,16.08,1008200.0],["2022-09-29",15.96,15.96,15.33,15.61,304200.0],["2022-09-30",15.65,15.9,15.3,15.34,477300.0],["2022-10-03",15.48,16.45,15.35,16.24,503600.0],["2022-10-04",16.33,17.38,16.33,17.14,780100.0],["2022-10-05",16.72,16.92,16.49,16.74,265300.0],["2022-10-06",16.49,16.79,16.14,16.18,295900.0],["2022-10-07",16.03,16.14,15.53,15.63,304600.0],["2022-10-10",15.59,15.78,15.52,15.65,213800.0],["2022-10-11",15.56,15.76,15.37,15.66,281500.0],["2022-10-12",15.57,15.57,15.01,15.29,564400.0],["2022-10-13",15.13,15.462,14.86,15.23,986500.0],["2022-10-14",15.48,15.48,14.69,14.69,417200.0],["2022-10-17",14.83,15.05,14.76,14.86,241300.0],["2022-10-18",15.08,15.3,14.82,14.98,211500.0],["2022-10-19",14.84,14.86,14.41,14.63,384000.0],["2022-10-20",14.57,15.02,14.47,14.76,200600.0],["2022-10-21",14.96,15.02,14.52,14.91,163600.0],["2022-10-24",15.03,15.03,14.57,14.6,285200.0],["2022-10-25",14.52,15.09,14.52,14.9,289900.0],["2022-10-26",14.99,15.126,14.73,14.77,748000.0],["2022-10-27",14.81,14.85,14.4,14.47,658000.0],["2022-10-28",14.49,14.61,14.05,14.54,625800.0],["2022-10-31",14.44,14.55,14.1,14.26,405900.0],["2022-11-01",14.3,14.87,14.235,14.35,674700.0],["2022-11-02",13.95,14.09,13.44,13.5,1122200.0],["2022-11-03",13.42,13.91,12.79,13.65,1020200.0],["2022-11-04",13.85,14.89,13.74,14.85,494800.0],["2022-11-07",14.82,15.57,14.76,15.15,1524800.0],["2022-11-08",15.21,15.21,14.07,14.18,1632500.0],["2022-11-09",14.1,14.22,13.78,13.85,383600.0],["2022-11-10",14.59,15.245,14.41,15.11,466300.0],["2022-11-11",15.14,15.59,15.1,15.28,387600.0],["2022-11-14",15.17,15.46,15.095,15.19,300500.0],["2022-11-15",15.47,15.51,15.06,15.06,249500.0],["2022-11-16",15.06,15.35,14.97,15.25,202300.0],["2022-11-17",15.05,15.82,14.81,15.05,624200.0],["2022-11-18",15.26,15.26,14.88,15.0,258500.0],["2022-11-21",15.06,15.06,14.51,14.76,273200.0],["2022-11-22",14.77,14.96,14.57,14.78,190300.0],["2022-11-23",14.7,14.97,14.64,14.77,195800.0],["2022-11-25",14.85,14.95,14.68,14.83,92700.0],["2022-11-28",14.91,15.04,14.65,14.66,110700.0],["2022-11-29",14.68,14.795,14.48,14.56,84700.0],["2022-11-30",14.56,15.18,14.49,15.13,484600.0],["2022-12-01",15.22,15.78,15.09,15.49,330600.0],["2022-12-02",15.42,15.66,15.33,15.48,275700.0],["2022-12-05",15.44,15.49,15.08,15.21,302600.0],["2022-12-06",15.15,15.3,15.08,15.19,682800.0],["2022-12-07",15.23,15.47,15.17,15.25,1747300.0],["2022-12-08",15.29,15.51,15.195,15.25,389000.0],["2022-12-09",15.19,15.44,15.18,15.21,149000.0],["2022-12-12",15.21,15.56,15.21,15.36,372200.0],["2022-12-13",15.79,16.58,15.55,16.04,318700.0],["2022-12-14",15.92,16.04,15.34,15.49,279100.0],["2022-12-15",15.35,15.47,15.06,15.26,563900.0],["2022-12-16",15.14,15.33,14.79,14.87,1559800.0],["2022-12-19",14.8,14.89,14.6,14.75,201300.0],["2022-12-20",14.76,14.94,14.505,14.54,251000.0],["2022-12-21",14.64,14.9,14.56,14.68,380400.0],["2022-12-22",14.67,14.67,14.37,14.55,960700.0],["2022-12-23",14.5,14.83,14.42,14.64,354300.0],["2022-12-27",14.62,14.98,14.45,14.85,405900.0],["2022-12-28",14.81,14.905,14.58,14.77,346100.0],["2022-12-29",14.84,15.31,14.84,15.0,194900.0],["2022-12-30",14.93,15.63,14.81,15.51,594500.0],["2023-01-03",15.54,15.95,15.51,15.72,316100.0],["2023-01-04",15.87,16.56,15.75,16.38,567800.0],["2023-01-05",16.3,16.66,16.01,16.27,236900.0],["2023-01-06",16.38,16.38,16.04,16.13,129100.0],["2023-01-09",16.22,16.38,16.062,16.16,272300.0],["2023-01-10",16.03,16.335,15.95,16.0,349900.0],["2023-01-11",16.03,16.285,15.91,16.17,193400.0],["2023-01-12",16.19,16.74,16.085,16.42,105600.0],["2023-01-13",16.39,16.7,16.26,16.59,100000.0],["2023-01-17",16.59,17.27,16.575,17.06,177100.0],["2023-01-18",17.15,17.345,16.615,16.77,369600.0],["2023-01-19",16.87,17.13,16.365,17.03,172300.0],["2023-01-20",17.1,17.44,16.92,17.12,223100.0],["2023-01-23",17.15,17.29,16.99,17.19,261300.0],["2023-01-24",17.22,17.3,16.9,17.01,163600.0],["2023-01-25",17.04,17.4,16.86,17.14,106800.0],["2023-01-26",16.8,17.15,16.8,17.13,135700.0],["2023-01-27",17.08,17.38,17.06,17.2,140300.0],["2023-01-30",17.09,17.27,17.03,17.11,109900.0],["2023-01-31",17.02,17.52,16.99,17.24,299400.0],["2023-02-01",17.15,17.57,17.025,17.41,325100.0],["2023-02-02",17.5,17.75,17.37,17.52,594500.0],["2023-02-03",17.27,17.68,17.22,17.29,494000.0],["2023-02-06",17.2,17.44,17.025,17.21,163900.0],["2023-02-07",17.2,17.69,17.19,17.61,379000.0],["2023-02-08",17.74,17.74,16.99,17.0,343500.0],["2023-02-09",17.09,17.21,16.59,16.68,305300.0],["2023-02-10",16.63,16.66,16.34,16.61,154300.0],["2023-02-13",16.68,16.975,16.54,16.76,116600.0],["2023-02-14",16.77,17.06,16.669,16.98,128800.0],["2023-02-15",18.66,19.17,17.81,18.31,3407600.0],["2023-02-16",18.0,18.98,17.71,18.66,808200.0],["2023-02-17",18.72,18.93,18.18,18.91,584800.0],["2023-02-21",18.87,19.01,18.21,18.53,633800.0],["2023-02-22",18.5,18.78,17.765,17.8,1044000.0],["2023-02-23",17.85,18.62,17.68,18.6,429700.0],["2023-02-24",18.53,18.53,18.01,18.33,398000.0],["2023-02-27",18.42,18.45,17.79,17.84,579400.0],["2023-02-28",17.8,17.85,17.35,17.44,599700.0],["2023-03-01",17.43,18.05,17.415,17.96,368700.0],["2023-03-02",17.79,17.86,17.32,17.67,292400.0],["2023-03-03",17.79,17.89,17.63,17.76,112800.0],["2023-03-06",17.7,17.75,17.14,17.27,293800.0],["2023-03-07",17.26,17.4,17.026,17.13,134800.0],["2023-03-08",17.07,17.18,16.71,16.74,430100.0],["2023-03-09",16.6,16.8,16.13,16.23,224700.0],["2023-03-10",16.17,16.23,15.77,15.9,408500.0],["2023-03-13",15.75,16.03,15.6,15.67,496600.0],["2023-03-14",15.83,16.01,15.71,15.81,307500.0],["2023-03-15",15.57,16.13,15.21,16.07,622400.0],["2023-03-16",15.92,16.59,15.83,16.4,312800.0],["2023-03-17",16.08,16.328,15.78,15.88,186000.0],["2023-03-20",15.93,16.02,15.83,15.97,166300.0],["2023-03-21",16.07,16.52,15.99,16.42,218000.0],["2023-03-22",16.53,16.54,16.0,16.0,356900.0],["2023-03-23",16.1,16.27,15.79,15.85,279900.0],["2023-03-24",15.74,15.94,15.71,15.91,251000.0],["2023-03-27",16.06,16.62,16.015,16.36,879200.0],["2023-03-28",16.38,16.85,16.3,16.79,215100.0],["2023-03-29",16.95,17.07,16.77,16.84,124800.0],["2023-03-30",16.96,17.145,16.68,17.05,127400.0],["2023-03-31",17.11,17.5,17.1,17.41,297500.0],["2023-04-03",17.42,17.42,16.7,16.98,586800.0],["2023-04-04",16.89,17.17,16.72,17.12,383900.0],["2023-04-05",17.23,17.48,17.03,17.28,158600.0],["2023-04-06",17.21,17.3,17.07,17.13,93800.0],["2023-04-10",17.08,17.11,16.61,16.68,411900.0],["2023-04-11",16.76,16.82,16.38,16.63,150900.0],["2023-04-12",16.74,16.865,16.22,16.26,370200.0],["2023-04-13",16.26,16.65,16.26,16.31,155900.0],["2023-04-14",16.44,16.47,15.9,16.03,211600.0],["2023-04-17",15.98,16.35,15.84,16.27,207500.0],["2023-04-18",16.29,16.51,16.28,16.38,89500.0],["2023-04-19",16.28,16.7,16.21,16.69,150200.0],["2023-04-20",16.68,17.28,16.68,17.11,582000.0],["2023-04-21",17.23,17.54,17.07,17.12,186000.0],["2023-04-24",17.17,17.25,16.881,17.01,166400.0],["2023-04-25",16.85,16.85,16.425,16.66,207400.0],["2023-04-26",16.5,16.99,16.39,16.95,596700.0],["2023-04-27",17.03,17.1,16.795,17.02,111700.0],["2023-04-28",17.03,17.58,17.03,17.46,151700.0],["2023-05-01",17.5,17.73,17.26,17.52,325000.0],["2023-05-02",17.43,17.555,17.19,17.48,477500.0],["2023-05-03",17.21,18.21,16.845,17.78,887700.0],["2023-05-04",17.62,17.725,17.16,17.5,779500.0],["2023-05-05",17.58,17.71,17.41,17.5,592400.0],["2023-05-08",17.33,18.42,17.33,18.28,410500.0],["2023-05-09",18.19,18.54,18.1,18.4,325000.0],["2023-05-10",18.57,18.665,18.31,18.35,217800.0],["2023-05-11",18.25,18.6,18.2,18.54,195700.0],["2023-05-12",18.6,18.75,18.23,18.6,820400.0],["2023-05-15",18.7,19.055,18.5,18.6,395700.0],["2023-05-16",18.59,18.93,18.365,18.83,437500.0],["2023-05-17",18.95,19.96,18.55,19.51,2066800.0],["2023-05-18",19.65,19.78,19.16,19.41,1037400.0],["2023-05-19",19.68,19.73,19.05,19.45,257600.0],["2023-05-22",19.49,19.837,19.38,19.46,675200.0],["2023-05-23",19.35,19.66,18.89,19.13,731800.0],["2023-05-24",18.95,19.01,18.415,18.6,687200.0],["2023-05-25",18.5,18.54,18.19,18.41,494600.0],["2023-05-26",18.38,18.5,17.83,17.94,282800.0],["2023-05-30",17.94,18.047,17.69,17.75,345100.0],["2023-05-31",17.77,18.03,17.43,17.86,336900.0],["2023-06-01",18.01,18.455,17.85,18.25,319200.0],["2023-06-02",18.3,18.35,17.93,18.25,278900.0],["2023-06-05",18.34,18.94,18.12,18.42,775800.0],["2023-06-06",18.57,18.61,18.105,18.44,1161700.0],["2023-06-07",18.51,18.655,18.21,18.33,291400.0],["2023-06-08",18.23,18.66,18.23,18.51,230500.0],["2023-06-09",18.63,18.675,18.39,18.49,261700.0],["2023-06-12",18.63,18.93,18.355,18.9,182000.0],["2023-06-13",18.98,19.36,18.85,19.0,372300.0],["2023-06-14",18.96,19.24,18.96,19.18,178700.0],["2023-06-15",19.12,19.69,19.1,19.67,401100.0],["2023-06-16",19.72,19.97,19.545,19.6,427600.0],["2023-06-20",19.5,19.69,19.105,19.48,300400.0],["2023-06-21",19.34,19.71,19.2,19.56,342200.0],["2023-06-22",19.43,19.69,19.39,19.5,325900.0],["2023-06-23",19.39,19.555,19.26,19.34,145400.0],["2023-06-26",19.32,19.829,19.32,19.57,239100.0],["2023-06-27",19.59,20.19,19.47,19.77,427100.0],["2023-06-28",19.76,19.8,19.23,19.36,384800.0],["2023-06-29",19.27,19.65,19.07,19.18,408700.0],["2023-06-30",20.39,21.95,19.53,20.07,2120900.0],["2023-07-03",20.07,20.93,19.925,20.38,376300.0],["2023-07-05",20.59,20.676,19.6,19.78,299600.0],["2023-07-06",19.61,19.91,19.26,19.62,552600.0],["2023-07-07",19.72,20.08,19.49,19.77,289000.0],["2023-07-10",19.87,20.018,19.58,19.73,290300.0],["2023-07-11",19.81,20.115,19.36,19.6,546600.0],["2023-07-12",19.84,20.56,19.595,20.35,1532500.0],["2023-07-13",20.35,21.21,20.343,20.99,881500.0],["2023-07-14",21.06,21.23,20.53,20.86,320300.0],["2023-07-17",20.8,21.11,20.63,20.64,302900.0],["2023-07-18",20.56,20.64,20.11,20.2,831700.0],["2023-07-19",20.28,20.41,19.825,20.12,325100.0],["2023-07-20",20.18,20.29,19.99,20.2,131700.0],["2023-07-21",20.34,20.58,20.16,20.47,115600.0],["2023-07-24",20.28,20.42,19.46,19.65,293500.0],["2023-07-25",20.3,20.3,19.73,19.82,287500.0],["2023-07-26",19.72,19.89,19.49,19.54,205000.0],["2023-07-27",19.67,19.73,19.32,19.34,258700.0],["2023-07-28",19.49,20.0,19.36,19.74,412600.0],["2023-07-31",19.82,19.93,19.59,19.87,216100.0],["2023-08-01",19.79,19.915,19.015,19.35,524300.0],["2023-08-02",19.17,20.3,18.7,18.91,1030700.0],["2023-08-03",18.76,18.95,18.34,18.87,1218500.0],["2023-08-04",18.73,19.65,18.59,18.63,715800.0],["2023-08-07",18.7,19.07,18.35,18.69,458400.0],["2023-08-08",18.5,18.85,18.14,18.6,606100.0],["2023-08-09",18.62,18.63,18.18,18.25,112200.0],["2023-08-10",18.31,18.46,18.05,18.19,286300.0],["2023-08-11",18.01,18.87,18.01,18.8,727100.0],["2023-08-14",18.99,19.03,18.4,18.86,363100.0],["2023-08-15",18.75,18.81,18.38,18.47,234000.0],["2023-08-16",18.34,18.905,18.05,18.79,500900.0],["2023-08-17",19.19,19.37,18.975,19.01,987000.0],["2023-08-18",19.0,19.32,18.42,19.23,404900.0],["2023-08-21",19.31,19.55,19.06,19.34,291800.0],["2023-08-22",19.42,20.06,19.35,19.44,637300.0],["2023-08-23",19.42,19.6,19.35,19.58,121400.0],["2023-08-24",19.62,19.81,18.67,18.69,481700.0],["2023-08-25",18.62,18.65,17.93,18.07,736600.0],["2023-08-28",18.17,18.51,18.01,18.23,342300.0],["2023-08-29",18.27,18.52,18.11,18.36,291100.0],["2023-08-30",18.23,18.51,18.14,18.28,270400.0],["2023-08-31",18.24,18.395,17.9,17.93,652300.0],["2023-09-01",18.07,18.1,17.68,17.95,357400.0],["2023-09-05",17.83,18.05,17.61,17.87,190800.0],["2023-09-06",17.91,17.94,17.64,17.69,278000.0],["2023-09-07",17.58,17.81,17.02,17.21,955000.0],["2023-09-08",16.72,17.43,16.72,17.24,1115200.0],["2023-09-11",17.19,17.81,17.06,17.66,488900.0],["2023-09-12",17.64,17.915,17.56,17.71,413200.0],["2023-09-13",17.71,17.71,17.54,17.67,313000.0],["2023-09-14",17.72,17.84,17.6,17.72,235900.0],["2023-09-15",17.72,17.763,17.47,17.59,324300.0],["2023-09-18",17.6,17.711,17.51,17.64,295000.0],["2023-09-19",17.67,17.67,17.485,17.5,377400.0],["2023-09-20",17.63,17.75,17.21,17.26,543500.0],["2023-09-21",17.16,17.16,16.75,16.81,322500.0],["2023-09-22",16.83,17.07,16.81,17.05,199900.0],["2023-09-25",16.98,17.27,16.98,17.18,623200.0],["2023-09-26",17.05,17.18,17.01,17.05,301100.0],["2023-09-27",17.12,17.14,16.51,16.81,234900.0],["2023-09-28",16.85,17.04,16.7,16.8,597300.0],["2023-09-29",16.94,17.14,16.8,16.95,548700.0],["2023-10-02",16.82,16.82,16.155,16.36,862000.0],["2023-10-03",16.27,16.49,16.12,16.28,585000.0],["2023-10-04",16.39,16.79,16.18,16.75,309300.0],["2023-10-05",16.77,17.15,16.62,17.15,313300.0],["2023-10-06",16.98,17.32,16.83,17.3,698600.0],["2023-10-09",17.25,17.25,16.845,16.97,246900.0],["2023-10-10",16.97,17.63,16.935,17.56,445400.0],["2023-10-11",17.59,17.6,16.91,17.21,277600.0],["2023-10-12",17.12,17.18,16.66,16.68,214100.0],["2023-10-13",16.71,16.811,16.23,16.37,298300.0],["2023-10-16",16.36,16.975,16.25,16.82,239500.0],["2023-10-17",16.62,17.47,16.62,17.33,240500.0],["2023-10-18",17.12,17.28,16.945,17.0,101200.0],["2023-10-19",17.01,17.062,16.66,16.68,123200.0],["2023-10-20",16.76,17.12,16.76,16.91,140500.0],["2023-10-23",16.78,16.84,16.33,16.35,272000.0],["2023-10-24",16.36,16.86,16.36,16.7,213800.0],["2023-10-25",16.57,16.69,16.27,16.28,211200.0],["2023-10-26",16.25,16.38,15.77,15.9,567300.0],["2023-10-27",16.0,16.0,15.6,15.78,217000.0],["2023-10-30",15.97,16.34,15.67,16.31,566600.0],["2023-10-31",16.23,16.54,16.03,16.14,791000.0],["2023-11-01",16.31,16.95,16.15,16.52,849300.0],["2023-11-02",16.22,17.12,15.74,16.89,566300.0],["2023-11-03",17.41,17.425,17.0,17.14,374900.0],["2023-11-06",16.95,17.055,16.5,16.61,105900.0],["2023-11-07",16.41,16.68,16.37,16.65,103400.0],["2023-11-08",16.78,16.78,16.37,16.5,96600.0],["2023-11-09",16.55,16.55,16.0,16.04,274800.0],["2023-11-10",16.04,16.095,15.76,16.04,184100.0],["2023-11-13",16.1,16.23,15.84,15.84,556300.0],["2023-11-14",16.2,16.39,16.17,16.27,368400.0],["2023-11-15",16.16,16.44,15.97,16.0,398100.0],["2023-11-16",15.99,16.08,15.67,15.68,223000.0],["2023-11-17",15.82,15.85,15.52,15.64,623200.0],["2023-11-20",15.7,15.92,15.67,15.74,331300.0],["2023-11-21",15.69,15.73,15.25,15.25,274400.0],["2023-11-22",15.38,15.51,15.2,15.26,273200.0],["2023-11-24",15.39,15.46,15.26,15.45,59000.0],["2023-11-27",15.3,15.448,15.21,15.21,182700.0],["2023-11-28",15.21,15.24,14.855,14.87,449700.0],["2023-11-29",14.87,15.27,14.77,15.24,505800.0],["2023-11-30",15.29,15.52,15.15,15.41,341000.0],["2023-12-01",15.41,15.575,15.365,15.45,398600.0],["2023-12-04",15.09,15.86,15.06,15.82,582800.0],["2023-12-05",15.69,15.94,15.12,15.12,1150600.0],["2023-12-06",15.1,15.34,14.83,15.17,1452800.0],["2023-12-07",15.3,15.53,15.085,15.34,1097900.0],["2023-12-08",15.38,15.69,15.17,15.66,1193400.0],["2023-12-11",15.61,15.727,15.07,15.09,933700.0],["2023-12-12",14.9,15.01,14.64,14.89,747300.0],["2023-12-13",14.91,15.51,14.76,15.46,3808200.0],["2023-12-14",15.7,16.235,15.67,15.82,524300.0],["2023-12-15",15.76,15.89,15.09,15.17,834400.0],["2023-12-18",15.45,15.48,14.97,15.06,562700.0],["2023-12-19",15.1,15.47,15.1,15.43,830600.0],["2023-12-20",15.43,15.75,15.29,15.31,540600.0],["2023-12-21",15.47,15.78,15.39,15.78,332700.0],["2023-12-22",15.79,16.02,15.71,15.8,351900.0],["2023-12-26",15.95,16.08,15.845,15.93,182300.0],["2023-12-27",16.03,16.55,15.94,16.45,519600.0],["2023-12-28",16.46,16.88,16.46,16.79,520500.0],["2023-12-29",16.7,17.24,16.7,17.06,606000.0],["2024-01-02",16.81,17.24,16.66,16.92,546700.0],["2024-01-03",16.73,16.73,16.3,16.39,344400.0],["2024-01-04",16.01,16.42,16.01,16.4,410200.0],["2024-01-05",16.36,16.69,16.34,16.39,233900.0],["2024-01-08",16.39,17.2,15.08,15.88,1234200.0],["2024-01-09",15.6,16.14,15.31,15.75,1115300.0],["2024-01-10",15.76,15.84,15.08,15.36,750900.0],["2024-01-11",15.36,15.36,14.83,15.11,383700.0],["2024-01-12",15.43,15.5,15.2,15.22,227800.0],["2024-01-16",15.12,15.385,15.0,15.16,928900.0],["2024-01-17",14.91,15.08,14.62,14.73,291600.0],["2024-01-18",14.94,15.03,14.635,14.89,419400.0],["2024-01-19",14.94,14.94,14.395,14.59,277900.0],["2024-01-22",14.53,14.71,14.15,14.34,333600.0],["2024-01-23",14.41,14.536,14.2,14.44,220400.0],["2024-01-24",14.53,14.678,14.2,14.29,262500.0],["2024-01-25",14.41,14.48,14.14,14.44,368400.0],["2024-01-26",14.56,14.61,14.21,14.37,536100.0],["2024-01-29",14.36,14.67,14.098,14.54,679200.0],["2024-01-30",14.5,14.54,14.34,14.36,334800.0],["2024-01-31",14.3,14.44,13.99,14.01,325100.0],["2024-02-01",14.08,14.14,13.85,14.09,404200.0],["2024-02-02",13.96,14.11,13.79,13.98,307600.0],["2024-02-05",13.98,14.04,13.62,13.68,236900.0],["2024-02-06",13.7,14.3,13.7,14.3,708500.0],["2024-02-07",14.32,14.32,13.885,13.94,433700.0],["2024-02-08",13.85,13.96,13.64,13.88,284400.0],["2024-02-09",13.91,14.11,13.66,14.04,367000.0],["2024-02-12",13.97,14.66,13.97,14.66,467500.0],["2024-02-13",14.37,14.39,13.8,14.04,374600.0],["2024-02-14",14.04,14.39,14.03,14.29,547700.0],["2024-02-15",14.38,14.527,14.13,14.24,346200.0],["2024-02-16",14.16,14.45,14.05,14.31,344400.0],["2024-02-20",14.21,14.85,14.19,14.59,837800.0],["2024-02-21",15.94,16.63,15.2,16.6,1471300.0],["2024-02-22",17.11,17.59,16.67,17.32,1578100.0],["2024-02-23",17.28,17.695,17.05,17.6,682500.0],["2024-02-26",17.6,17.6,16.49,16.88,592300.0],["2024-02-27",16.86,17.35,16.61,17.11,456100.0],["2024-02-28",16.86,17.11,16.72,16.85,484000.0],["2024-02-29",16.93,17.0,16.47,16.5,409100.0],["2024-03-01",16.54,16.85,16.27,16.47,593400.0],["2024-03-04",16.47,16.62,16.25,16.54,238100.0],["2024-03-05",16.51,16.62,15.87,15.92,364300.0],["2024-03-06",16.06,16.6,16.035,16.54,273900.0],["2024-03-07",16.63,16.71,16.41,16.49,213200.0],["2024-03-08",16.46,16.69,16.3,16.33,148900.0],["2024-03-11",16.4,16.73,16.31,16.4,172500.0],["2024-03-12",16.37,16.46,16.05,16.09,289500.0],["2024-03-13",16.04,16.25,15.96,16.17,270100.0],["2024-03-14",16.06,16.11,15.76,15.87,145600.0],["2024-03-15",15.73,16.015,15.54,15.95,235200.0],["2024-03-18",16.01,16.01,15.54,15.76,251300.0],["2024-03-19",15.73,15.94,15.6,15.81,294700.0],["2024-03-20",15.73,16.26,15.73,16.18,346400.0],["2024-03-21",16.15,16.21,16.01,16.08,325100.0],["2024-03-22",16.13,16.19,15.99,16.17,317600.0],["2024-03-25",16.21,16.76,16.21,16.6,387400.0],["2024-03-26",16.61,16.95,16.6,16.92,238300.0],["2024-03-27",16.95,17.41,16.95,17.21,263500.0],["2024-03-28",17.07,17.525,17.07,17.3,365500.0],["2024-04-01",17.35,17.36,17.06,17.06,270100.0],["2024-04-02",16.89,16.89,16.38,16.42,356600.0],["2024-04-03",16.38,16.62,16.25,16.49,558300.0],["2024-04-04",16.64,16.75,16.12,16.17,363300.0],["2024-04-05",16.12,16.48,16.12,16.45,206100.0],["2024-04-08",16.4,16.55,16.11,16.42,294300.0],["2024-04-09",16.37,16.51,15.97,16.12,341700.0],["2024-04-10",15.92,15.92,15.64,15.64,313700.0],["2024-04-11",15.76,16.09,14.0,15.0,2260200.0],["2024-04-12",14.85,15.04,13.8,14.24,1678200.0],["2024-04-15",14.39,14.69,14.1,14.3,862800.0],["2024-04-16",14.3,14.34,13.89,14.07,498100.0],["2024-04-17",14.09,14.42,14.0,14.31,342200.0],["2024-04-18",14.34,14.73,14.09,14.32,552400.0],["2024-04-19",14.32,14.68,14.31,14.64,259400.0],["2024-04-22",14.65,14.8,14.28,14.64,572500.0],["2024-04-23",14.67,15.01,14.635,14.85,352000.0],["2024-04-24",14.86,15.09,14.81,14.9,322000.0],["2024-04-25",14.71,14.95,14.7,14.76,251300.0],["2024-04-26",14.8,14.85,14.65,14.79,186400.0],["2024-04-29",14.89,15.15,14.8,15.12,279300.0],["2024-04-30",14.92,15.08,14.49,14.54,372200.0],["2024-05-01",14.09,14.54,13.64,13.74,1718800.0],["2024-05-02",13.9,13.945,13.16,13.86,1157900.0],["2024-05-03",14.04,14.35,13.53,13.6,533400.0],["2024-05-06",14.4,14.92,14.125,14.44,1496400.0],["2024-05-07",14.6,15.09,14.54,14.9,830600.0],["2024-05-08",14.69,15.04,14.465,14.81,922200.0],["2024-05-09",14.89,15.34,14.825,15.29,724300.0],["2024-05-10",15.37,15.48,15.23,15.41,379600.0],["2024-05-13",15.42,15.49,14.77,14.77,427600.0],["2024-05-14",14.88,14.96,14.73,14.89,292100.0],["2024-05-15",15.01,15.22,14.9,14.99,205100.0],["2024-05-16",14.96,15.29,14.92,15.24,284900.0],["2024-05-17",15.27,15.27,14.63,14.65,632700.0],["2024-05-20",14.65,14.82,14.49,14.51,221500.0],["2024-05-21",14.58,14.659,14.45,14.59,147300.0],["2024-05-22",14.51,14.89,14.51,14.7,468000.0],["2024-05-23",14.7,15.04,14.57,14.71,319100.0],["2024-05-24",14.75,15.15,14.59,15.02,259800.0],["2024-05-28",15.1,15.49,14.925,15.34,306700.0],["2024-05-29",15.12,15.48,15.01,15.24,282900.0],["2024-05-30",15.24,15.66,15.24,15.39,373500.0],["2024-05-31",15.44,15.5,15.28,15.34,284600.0],["2024-06-03",15.3,15.485,15.17,15.39,281900.0],["2024-06-04",15.32,15.5,15.13,15.18,236200.0],["2024-06-05",15.2,15.65,15.128,15.48,197600.0],["2024-06-06",15.58,15.68,15.43,15.48,199100.0],["2024-06-07",15.31,15.72,15.21,15.32,208000.0],["2024-06-10",15.15,15.29,15.01,15.01,111100.0],["2024-06-11",14.85,14.99,14.71,14.96,222700.0],["2024-06-12",15.23,15.23,14.9,14.9,169700.0],["2024-06-13",14.8,14.93,14.66,14.87,191700.0],["2024-06-14",14.69,15.11,14.69,15.09,133500.0],["2024-06-17",14.9,15.065,14.81,14.94,270200.0],["2024-06-18",15.03,15.03,14.71,14.74,296300.0],["2024-06-20",14.71,15.25,14.55,15.09,371800.0],["2024-06-21",15.08,15.25,14.72,14.93,739500.0],["2024-06-24",14.98,15.16,14.81,14.94,425300.0],["2024-06-25",14.93,15.04,14.83,14.89,384500.0],["2024-06-26",14.71,14.89,14.64,14.77,261600.0],["2024-06-27",14.85,14.85,14.67,14.77,234600.0],["2024-06-28",14.75,14.915,14.41,14.52,669500.0],["2024-07-01",14.58,14.79,14.43,14.59,407100.0],["2024-07-02",14.51,14.74,14.51,14.66,333400.0],["2024-07-03",14.7,14.73,14.64,14.66,82900.0],["2024-07-05",14.71,14.72,14.52,14.72,303300.0],["2024-07-08",14.77,15.33,14.77,15.25,523000.0],["2024-07-09",15.19,15.47,15.095,15.33,270100.0],["2024-07-10",15.58,15.66,15.22,15.47,269400.0],["2024-07-11",15.61,15.958,15.61,15.9,320900.0],["2024-07-12",15.96,16.11,15.845,15.94,281500.0],["2024-07-15",15.93,16.01,15.755,15.84,262300.0],["2024-07-16",15.84,16.77,15.82,16.66,489300.0],["2024-07-17",16.44,16.97,16.4,16.75,829500.0],["2024-07-18",16.75,17.43,16.695,16.93,983700.0],["2024-07-19",17.05,17.11,16.85,16.98,437300.0],["2024-07-22",17.3,17.32,16.95,17.3,474000.0],["2024-07-23",17.23,17.29,16.98,17.03,837900.0],["2024-07-24",16.97,17.19,14.05,16.17,5992400.0],["2024-07-25",16.11,16.37,15.3,15.53,759300.0],["2024-07-26",15.59,15.81,15.36,15.81,416900.0],["2024-07-29",15.89,17.1,15.71,16.7,2092000.0],["2024-07-30",16.72,17.09,16.46,16.87,1257200.0],["2024-07-31",16.57,17.5,16.57,17.22,1568800.0],["2024-08-01",17.29,17.85,16.85,16.86,1111300.0],["2024-08-02",16.76,16.76,16.04,16.33,735400.0],["2024-08-05",15.71,16.05,15.21,15.4,1304600.0],["2024-08-06",15.63,16.19,15.39,15.94,1678600.0],["2024-08-07",16.17,16.17,15.29,15.29,625900.0],["2024-08-08",15.87,16.16,15.49,15.85,868000.0],["2024-08-09",15.97,16.16,15.61,15.74,434400.0],["2024-08-12",15.73,15.94,15.5,15.51,435800.0],["2024-08-13",15.48,15.71,15.38,15.49,398900.0],["2024-08-14",15.49,15.595,15.27,15.41,258900.0],["2024-08-15",15.64,16.19,15.585,16.1,778100.0],["2024-08-16",15.97,16.18,15.87,16.0,189900.0],["2024-08-19",16.04,16.139,15.83,16.05,420300.0],["2024-08-20",16.01,16.27,15.89,16.09,292300.0],["2024-08-21",16.09,16.25,15.93,16.13,345300.0],["2024-08-22",16.13,16.26,15.94,15.99,187500.0],["2024-08-23",16.05,16.37,16.05,16.27,161400.0],["2024-08-26",16.38,16.41,16.04,16.05,192300.0],["2024-08-27",15.93,16.3,15.9,16.24,124800.0],["2024-08-28",16.15,16.23,15.945,16.11,171000.0],["2024-08-29",16.29,16.29,15.99,16.0,166400.0],["2024-08-30",16.11,16.48,15.83,16.43,245600.0],["2024-09-03",16.33,16.749,16.15,16.25,503600.0],["2024-09-04",16.25,16.7,16.17,16.31,183200.0],["2024-09-05",16.4,16.4,15.88,15.89,183700.0],["2024-09-06",15.89,15.98,15.67,15.91,473700.0],["2024-09-09",15.83,16.07,15.73,15.75,151400.0],["2024-09-10",15.75,15.94,15.6,15.93,171400.0],["2024-09-11",15.86,15.89,15.61,15.82,118300.0],["2024-09-12",15.88,15.91,15.63,15.65,195400.0],["2024-09-13",15.69,15.75,15.41,15.55,150800.0],["2024-09-16",18.15,18.3,17.47,17.8,6126500.0],["2024-09-17",17.74,18.58,17.56,18.56,1453000.0],["2024-09-18",19.3,21.0,19.23,20.0,3082400.0],["2024-09-19",20.47,20.59,19.56,20.0,1567400.0],["2024-09-20",19.96,20.1,19.67,19.96,616600.0],["2024-09-23",20.24,20.24,19.395,19.48,1204200.0],["2024-09-24",19.49,19.56,19.11,19.21,667200.0],["2024-09-25",19.25,19.29,18.91,19.02,447400.0],["2024-09-26",19.08,19.22,18.95,19.04,172100.0],["2024-09-27",19.19,19.28,18.9,18.95,133400.0],["2024-09-30",18.89,19.463,18.89,19.29,703300.0],["2024-10-01",19.28,19.29,18.9,19.14,373400.0],["2024-10-02",18.95,19.253,18.64,19.06,440200.0],["2024-10-03",18.9,19.035,18.803,18.88,253300.0],["2024-10-04",19.01,19.04,18.83,19.0,218100.0],["2024-10-07",18.91,18.952,18.69,18.78,244400.0],["2024-10-08",18.8,18.87,18.1,18.42,503600.0],["2024-10-09",18.25,18.91,18.21,18.86,442500.0],["2024-10-10",18.8,19.15,18.62,19.12,231500.0],["2024-10-11",19.18,19.55,19.18,19.47,307800.0],["2024-10-14",21.19,21.69,20.59,20.87,2934500.0],["2024-10-15",21.33,21.34,20.64,20.74,1666700.0],["2024-10-16",20.76,20.91,20.55,20.77,578200.0],["2024-10-17",20.8,21.06,20.55,20.93,787400.0],["2024-10-18",21.06,21.08,20.39,20.63,876800.0],["2024-10-21",20.63,20.84,20.23,20.68,1112200.0],["2024-10-22",20.45,20.57,20.0,20.35,754700.0],["2024-10-23",20.23,20.39,19.945,20.08,648000.0],["2024-10-24",20.09,20.35,20.08,20.18,488800.0],["2024-10-25",20.18,20.63,20.18,20.46,305100.0],["2024-10-28",20.47,20.71,20.34,20.37,214900.0],["2024-10-29",20.18,20.76,20.18,20.76,497800.0],["2024-10-30",20.65,20.94,20.37,20.44,494200.0],["2024-10-31",20.49,20.62,20.1,20.28,610300.0],["2024-11-01",20.32,20.888,20.32,20.51,530600.0],["2024-11-04",20.41,20.49,19.71,19.87,905100.0],["2024-11-05",19.74,20.0,19.58,19.81,776800.0],["2024-11-06",20.26,20.26,19.61,19.83,308200.0],["2024-11-07",19.84,20.35,19.84,20.25,340200.0],["2024-11-08",20.14,20.3,19.94,20.0,330500.0],["2024-11-11",19.99,20.712,19.94,20.45,456000.0],["2024-11-12",20.32,20.33,19.45,19.54,483500.0],["2024-11-13",19.62,19.865,19.475,19.76,456500.0],["2024-11-14",19.72,19.855,19.5,19.57,291100.0],["2024-11-15",19.53,19.755,19.44,19.68,465900.0],["2024-11-18",19.68,20.23,19.52,19.76,656200.0],["2024-11-19",19.56,19.76,19.5,19.55,285300.0],["2024-11-20",19.5,19.56,19.308,19.38,146600.0],["2024-11-21",19.41,19.825,19.32,19.81,243600.0],["2024-11-22",19.69,19.878,19.48,19.57,363700.0],["2024-11-25",19.79,19.99,19.55,19.67,221700.0],["2024-11-26",19.7,19.795,19.345,19.75,322800.0],["2024-11-27",19.73,20.046,19.72,19.97,126900.0],["2024-11-29",20.1,20.123,19.785,19.82,149100.0],["2024-12-02",19.25,19.59,19.02,19.47,246300.0],["2024-12-03",19.39,19.69,19.17,19.67,259500.0],["2024-12-04",19.64,19.92,19.51,19.74,172000.0],["2024-12-05",19.7,19.95,19.59,19.91,232100.0],["2024-12-06",19.93,20.09,19.9,20.07,173300.0],["2024-12-09",19.96,20.58,19.88,20.05,562300.0],["2024-12-10",20.18,20.71,20.0,20.65,911800.0],["2024-12-11",18.15,18.45,17.71,18.16,3076100.0],["2024-12-12",18.41,18.755,18.03,18.62,923200.0],["2024-12-13",18.52,18.65,18.21,18.6,756100.0],["2024-12-16",18.43,18.76,18.42,18.55,447600.0],["2024-12-17",18.46,18.89,18.41,18.85,361600.0],["2024-12-18",18.91,18.985,18.24,18.24,438600.0],["2024-12-19",18.27,18.485,17.87,17.95,349400.0],["2024-12-20",17.85,18.2,17.85,18.0,401500.0],["2024-12-23",17.94,18.01,17.57,17.83,508900.0],["2024-12-24",17.93,17.93,17.64,17.86,165300.0],["2024-12-26",17.86,18.21,17.8,18.14,217700.0],["2024-12-27",18.05,18.24,17.85,17.97,291200.0],["2024-12-30",17.68,17.875,17.63,17.79,386000.0],["2024-12-31",17.74,18.18,17.74,18.06,312600.0],["2025-01-02",18.19,18.553,17.96,18.0,342200.0],["2025-01-03",18.01,18.1,17.72,17.74,290000.0],["2025-01-06",17.69,18.22,17.63,17.65,390000.0],["2025-01-07",17.76,17.95,17.59,17.9,469100.0],["2025-01-08",17.78,18.34,17.78,18.08,398500.0],["2025-01-10",17.89,18.0,17.707,17.76,586900.0],["2025-01-13",17.83,17.85,17.16,17.37,406600.0],["2025-01-14",17.37,17.41,16.755,17.24,595000.0],["2025-01-15",17.37,17.5,17.22,17.27,193500.0],["2025-01-16",17.04,17.46,17.0,17.44,855400.0],["2025-01-17",17.47,17.57,17.322,17.36,711200.0],["2025-01-21",17.45,17.5,16.98,17.18,833200.0],["2025-01-22",17.22,17.37,16.92,17.07,1291800.0],["2025-01-23",17.07,17.13,16.73,16.85,879100.0],["2025-01-24",16.8,17.27,16.8,17.19,580500.0],["2025-01-27",17.13,17.62,17.11,17.45,507500.0],["2025-01-28",17.38,17.74,17.31,17.41,507800.0],["2025-01-29",17.06,17.965,17.01,17.88,679000.0],["2025-01-30",17.96,18.14,17.55,17.65,358300.0],["2025-01-31",17.71,17.81,17.23,17.35,362000.0],["2025-02-03",17.03,17.51,16.985,17.45,464100.0],["2025-02-04",17.38,17.72,17.28,17.5,316700.0],["2025-02-05",17.62,17.76,17.575,17.75,309700.0],["2025-02-06",16.54,16.815,16.0,16.06,3985000.0],["2025-02-07",16.16,16.365,16.0,16.1,554400.0],["2025-02-10",16.04,16.39,15.83,16.24,711000.0],["2025-02-11",16.21,16.21,16.09,16.1,281400.0],["2025-02-12",15.93,16.5,15.89,16.44,659200.0],["2025-02-13",16.55,16.76,16.4,16.64,532400.0],["2025-02-14",16.72,16.87,16.4,16.41,341100.0],["2025-02-18",16.35,16.48,16.25,16.35,605200.0],["2025-02-19",16.26,16.6,15.62,16.3,1245400.0],["2025-02-20",16.04,16.31,15.88,15.89,1444400.0],["2025-02-21",15.77,16.07,15.65,15.75,589700.0],["2025-02-24",15.75,15.97,15.693,15.81,497600.0],["2025-02-25",15.87,16.1,15.81,15.97,483000.0],["2025-02-26",16.0,16.15,15.81,15.86,727900.0],["2025-02-27",15.77,15.96,15.64,15.8,574800.0],["2025-02-28",15.8,16.015,15.8,16.0,709200.0],["2025-03-03",15.88,16.135,15.68,15.86,494900.0],["2025-03-04",15.78,16.08,15.51,15.84,541600.0],["2025-03-05",15.93,16.1,15.67,15.7,591600.0],["2025-03-06",15.59,16.025,15.541,15.99,481300.0],["2025-03-07",16.0,16.15,15.89,16.1,616100.0],["2025-03-10",16.0,16.135,15.9,15.9,612900.0],["2025-03-11",15.84,15.86,15.33,15.53,725000.0],["2025-03-12",15.52,15.575,15.105,15.24,474600.0],["2025-03-13",15.27,15.32,15.07,15.19,304600.0],["2025-03-14",15.25,15.42,15.13,15.35,278300.0],["2025-03-17",15.35,15.52,15.26,15.4,218700.0],["2025-03-18",15.32,15.48,15.23,15.48,236700.0],["2025-03-19",15.42,15.539,15.29,15.49,216000.0],["2025-03-20",15.49,15.77,15.415,15.75,359200.0],["2025-03-21",15.73,15.73,15.47,15.56,162600.0],["2025-03-24",15.61,16.08,15.61,15.91,408600.0],["2025-03-25",15.95,16.08,15.81,15.89,457300.0],["2025-03-26",15.93,15.99,15.62,15.67,373200.0],["2025-03-27",15.18,15.33,13.94,15.0,2860800.0],["2025-03-28",14.66,14.66,13.88,14.13,1791000.0],["2025-03-31",13.94,14.7,13.935,14.5,1899600.0],["2025-04-01",14.43,14.565,13.99,14.1,882300.0],["2025-04-02",13.95,14.355,13.95,14.35,425700.0],["2025-04-03",13.9,14.13,12.91,12.99,1111200.0],["2025-04-04",12.79,12.79,11.94,12.11,1168600.0],["2025-04-07",11.67,12.28,11.21,11.87,652500.0],["2025-04-08",12.28,12.28,10.88,11.0,784400.0],["2025-04-09",11.0,12.56,10.46,12.53,1442700.0],["2025-04-10",12.25,12.25,10.884,11.32,1055900.0],["2025-04-11",11.37,11.46,10.96,11.4,624000.0],["2025-04-14",11.63,12.28,11.578,12.25,850500.0],["2025-04-15",12.26,12.38,11.74,11.93,563500.0],["2025-04-16",11.88,12.11,11.62,11.85,423000.0],["2025-04-17",11.82,12.12,11.72,12.06,845200.0],["2025-04-21",12.03,12.17,11.81,12.05,642400.0],["2025-04-22",12.12,12.65,12.08,12.49,603800.0],["2025-04-23",12.84,13.24,12.67,12.74,613200.0],["2025-04-24",13.37,13.92,13.1,13.89,865100.0],["2025-04-25",13.7,13.79,13.53,13.73,531000.0],["2025-04-28",13.76,13.97,13.425,13.66,837200.0],["2025-04-29",13.62,13.91,13.567,13.72,623300.0],["2025-04-30",11.7,12.0,10.45,11.56,4134400.0],["2025-05-01",11.61,11.767,11.22,11.59,1950900.0],["2025-05-02",11.65,12.06,11.4,11.5,1860100.0],["2025-05-05",11.35,11.48,11.21,11.37,1638700.0],["2025-05-06",11.19,11.495,10.83,10.9,1640900.0],["2025-05-07",10.96,11.46,10.85,11.4,611900.0],["2025-05-08",11.47,11.78,11.41,11.5,653600.0],["2025-05-09",11.52,11.57,11.1,11.27,657300.0],["2025-05-12",11.63,12.29,11.6,11.89,1122100.0],["2025-05-13",11.87,11.92,11.59,11.76,899700.0],["2025-05-14",11.67,11.702,11.295,11.55,1231900.0],["2025-05-15",11.59,11.83,11.3,11.8,586100.0],["2025-05-16",11.82,11.91,11.685,11.76,370500.0],["2025-05-19",11.6,11.805,11.46,11.77,767500.0],["2025-05-20",11.71,11.77,11.36,11.75,1487700.0],["2025-05-21",11.62,11.68,11.19,11.19,625700.0],["2025-05-22",11.12,11.39,11.0,11.25,540300.0],["2025-05-23",10.99,11.33,10.99,11.29,559800.0],["2025-05-27",11.74,12.05,11.44,11.8,667900.0],["2025-05-28",11.81,11.81,11.45,11.46,530100.0],["2025-05-29",11.51,11.78,11.41,11.72,428400.0],["2025-05-30",11.69,11.69,11.3,11.47,428000.0],["2025-06-02",11.39,11.57,11.3,11.45,562500.0],["2025-06-03",11.42,11.72,11.22,11.5,739700.0],["2025-06-04",11.53,11.614,11.44,11.51,235400.0],["2025-06-05",11.52,11.66,11.47,11.61,525900.0],["2025-06-06",11.71,11.805,11.59,11.7,447300.0],["2025-06-09",11.65,12.079,11.57,11.98,783300.0],["2025-06-10",12.0,12.6,11.89,12.58,1340200.0],["2025-06-11",12.6,12.7,12.37,12.51,666500.0],["2025-06-12",12.4,12.488,12.24,12.44,400800.0],["2025-06-13",12.21,12.51,12.15,12.33,941700.0],["2025-06-16",12.45,12.51,12.19,12.2,525400.0],["2025-06-17",12.1,12.14,11.56,11.58,569500.0],["2025-06-18",11.56,11.68,11.44,11.55,387000.0],["2025-06-20",11.94,11.94,11.575,11.73,679300.0],["2025-06-23",11.7,12.05,11.63,12.0,818400.0],["2025-06-24",12.06,12.305,11.91,12.04,508800.0],["2025-06-25",12.2,12.28,12.02,12.17,653700.0],["2025-06-26",12.16,12.3,12.015,12.07,457700.0],["2025-06-27",12.1,12.66,12.059,12.4,1124100.0],["2025-06-30",12.46,13.31,12.41,13.01,1684200.0],["2025-07-01",12.87,13.7,12.719,13.45,1413400.0],["2025-07-02",13.36,13.78,13.23,13.76,1134000.0],["2025-07-03",13.7,13.965,13.68,13.88,618700.0],["2025-07-07",13.74,13.97,13.725,13.81,1400000.0],["2025-07-08",13.85,14.315,13.79,14.0,1032000.0],["2025-07-09",13.92,14.14,13.84,14.05,911900.0],["2025-07-10",14.04,14.345,13.945,14.2,376500.0],["2025-07-11",14.05,14.18,13.86,13.88,388600.0],["2025-07-14",13.84,13.97,13.62,13.68,375900.0],["2025-07-15",13.64,13.855,13.59,13.71,312100.0],["2025-07-16",13.75,14.08,13.61,13.97,646300.0],["2025-07-17",13.93,14.26,13.86,14.18,396600.0],["2025-07-18",14.23,14.24,13.9,13.9,294400.0],["2025-07-21",13.98,14.04,13.89,13.93,330800.0],["2025-07-22",13.99,14.34,13.91,14.3,447600.0],["2025-07-23",14.4,14.486,14.0,14.24,1612000.0],["2025-07-24",14.11,14.265,13.96,13.97,1015300.0],["2025-07-25",13.93,14.47,13.81,14.32,1755800.0],["2025-07-28",14.25,14.84,14.15,14.44,1153700.0],["2025-07-29",14.43,14.985,14.42,14.65,1634100.0],["2025-07-30",15.07,15.13,13.6,13.71,2667600.0],["2025-07-31",13.55,13.735,13.09,13.63,1306000.0],["2025-08-01",13.58,13.65,13.2,13.5,1155600.0],["2025-08-04",13.59,13.85,13.59,13.72,662200.0],["2025-08-05",13.86,15.0,13.75,14.44,2416600.0],["2025-08-06",14.46,14.59,14.095,14.11,564500.0],["2025-08-07",14.29,14.457,13.695,13.8,1177100.0],["2025-08-08",13.9,13.9,13.6,13.64,452200.0],["2025-08-11",13.62,13.78,13.53,13.63,585800.0],["2025-08-12",13.75,13.9,13.61,13.77,349800.0],["2025-08-13",13.97,14.255,13.82,14.17,362500.0],["2025-08-14",14.12,14.19,13.97,14.08,291500.0],["2025-08-15",14.35,14.86,14.35,14.55,737800.0],["2025-08-18",14.54,14.65,14.45,14.46,249800.0],["2025-08-19",14.45,14.8,14.45,14.61,256300.0],["2025-08-20",14.5,14.74,14.48,14.54,670600.0],["2025-08-21",14.24,14.62,14.24,14.5,1236900.0],["2025-08-22",14.63,15.04,14.58,14.94,935800.0],["2025-08-25",14.95,15.035,14.505,14.53,250800.0],["2025-08-26",14.5,14.735,14.44,14.44,410500.0],["2025-08-27",14.48,14.68,14.48,14.55,567500.0],["2025-08-28",14.58,14.6,14.44,14.55,470900.0],["2025-08-29",14.6,14.69,14.52,14.63,464600.0],["2025-09-02",14.43,14.875,14.38,14.81,440100.0],["2025-09-03",14.74,15.075,14.59,14.63,556500.0],["2025-09-04",14.69,14.74,14.53,14.59,235900.0],["2025-09-05",14.64,15.03,14.57,15.01,744900.0],["2025-09-08",15.07,15.56,14.89,15.52,722800.0],["2025-09-09",15.49,15.49,15.185,15.3,362300.0],["2025-09-10",15.35,15.35,15.0,15.0,379100.0],["2025-09-11",15.25,15.5,15.1,15.32,308600.0],["2025-09-12",15.26,15.38,15.13,15.19,310300.0],["2025-09-15",15.27,15.31,15.03,15.23,355800.0],["2025-09-16",15.19,15.41,14.89,14.9,851000.0],["2025-09-17",15.0,15.565,14.99,15.12,322600.0],["2025-09-18",15.17,15.51,15.117,15.38,373600.0],["2025-09-19",15.36,15.36,15.1,15.19,1235100.0],["2025-09-22",15.2,15.3,15.15,15.25,534600.0],["2025-09-23",15.2,15.45,15.08,15.08,386200.0],["2025-09-24",15.07,15.29,15.0,15.01,424100.0],["2025-09-25",14.87,14.935,14.145,14.37,909000.0],["2025-09-26",14.46,14.75,14.4,14.5,776100.0],["2025-09-29",14.75,15.005,14.5,14.96,452100.0],["2025-09-30",14.9,15.29,14.87,15.07,609500.0],["2025-10-01",15.0,15.19,14.62,14.67,811100.0],["2025-10-02",14.52,14.81,14.4,14.76,551200.0],["2025-10-03",14.83,15.21,14.67,15.2,298400.0],["2025-10-06",15.25,15.25,14.83,14.89,278100.0],["2025-10-07",14.81,14.98,14.61,14.66,238700.0],["2025-10-08",14.72,14.822,14.52,14.71,385300.0],["2025-10-09",14.66,14.7,14.3,14.42,556500.0],["2025-10-10",14.53,14.53,13.765,14.32,1388400.0],["2025-10-13",14.39,14.88,14.39,14.88,370500.0],["2025-10-14",14.81,15.305,14.75,15.13,293700.0],["2025-10-15",15.19,15.29,14.91,14.97,224200.0],["2025-10-16",14.67,15.17,14.67,14.86,290500.0],["2025-10-17",14.84,15.02,14.773,15.0,258500.0],["2025-10-20",15.08,15.9,15.08,15.75,867100.0],["2025-10-21",15.71,15.865,15.57,15.63,401600.0],["2025-10-22",15.55,15.79,15.5,15.71,306100.0],["2025-10-23",15.73,15.81,15.625,15.78,269100.0],["2025-10-24",15.95,15.97,15.49,15.52,209800.0],["2025-10-27",15.49,15.56,15.18,15.37,310300.0],["2025-10-28",15.45,15.45,15.15,15.2,511600.0],["2025-10-29",15.99,16.0,14.88,15.47,733300.0],["2025-10-30",15.31,15.66,15.09,15.14,1246200.0],["2025-10-31",15.21,15.21,14.83,14.94,388700.0],["2025-11-03",14.93,15.29,14.6,15.25,361400.0],["2025-11-04",15.12,15.32,14.94,15.0,648200.0],["2025-11-05",14.98,16.0,14.89,15.73,1103100.0],["2025-11-06",15.73,15.76,15.26,15.53,589400.0],["2025-11-07",15.47,15.57,15.3,15.55,211800.0],["2025-11-10",15.6,16.07,15.59,15.97,317400.0],["2025-11-11",16.0,16.75,15.81,16.43,571200.0],["2025-11-12",16.41,16.64,16.06,16.6,313100.0],["2025-11-13",16.8,16.81,15.6,15.69,912400.0],["2025-11-14",15.58,15.87,15.24,15.6,434800.0],["2025-11-17",15.61,15.68,14.89,15.0,742600.0],["2025-11-18",14.9,15.21,14.69,15.1,1099600.0],["2025-11-19",15.09,15.15,14.6,14.62,344100.0],["2025-11-20",14.75,14.793,14.44,14.56,375700.0],["2025-11-21",14.57,15.325,14.535,15.07,403200.0],["2025-11-24",15.08,15.59,15.08,15.45,244500.0],["2025-11-25",15.46,15.985,15.46,15.89,244400.0],["2025-11-26",15.99,16.22,15.93,16.2,197100.0],["2025-11-28",16.23,16.34,16.18,16.19,119500.0],["2025-12-01",16.1,16.75,16.03,16.56,390700.0],["2025-12-02",17.63,17.7,16.82,17.05,704300.0],["2025-12-03",17.05,17.1,16.73,16.96,454800.0],["2025-12-04",16.8,17.15,16.8,16.81,172000.0],["2025-12-05",17.0,17.345,16.81,16.82,234500.0],["2025-12-08",16.81,16.86,16.465,16.56,290500.0],["2025-12-09",16.51,16.7,16.39,16.46,158900.0],["2025-12-10",16.4,16.95,16.4,16.74,439100.0],["2025-12-11",17.15,17.405,17.04,17.27,687800.0],["2025-12-12",17.33,17.33,16.86,16.99,440500.0],["2025-12-15",17.04,17.095,16.825,17.09,385500.0],["2025-12-16",17.33,17.33,16.835,16.98,399100.0],["2025-12-17",16.9,17.06,16.79,16.88,347600.0],["2025-12-18",16.92,17.015,16.74,16.9,360200.0],["2025-12-19",16.81,17.18,16.8,16.98,473900.0],["2025-12-22",16.96,17.07,16.86,16.92,222400.0],["2025-12-23",16.95,17.01,16.755,16.98,222400.0],["2025-12-24",17.01,17.11,16.838,17.01,93100.0],["2025-12-26",17.1,17.22,17.01,17.18,175500.0],["2025-12-29",17.17,17.231,17.0,17.15,201700.0],["2025-12-30",17.17,17.19,16.938,17.16,308900.0],["2025-12-31",17.08,17.255,17.04,17.08,460900.0],["2026-01-02",17.16,17.16,16.55,16.58,630000.0],["2026-01-05",16.22,16.85,16.22,16.8,540800.0],["2026-01-06",16.76,17.255,16.76,17.12,398500.0],["2026-01-07",17.16,17.55,17.05,17.4,389700.0],["2026-01-08",17.27,17.52,17.27,17.3,224700.0],["2026-01-09",17.31,17.43,17.08,17.21,291700.0],["2026-01-12",17.16,17.68,17.02,17.5,469900.0],["2026-01-13",17.66,17.86,17.065,17.45,528400.0],["2026-01-14",17.4,17.59,17.3,17.32,254900.0],["2026-01-15",17.3,17.49,17.18,17.44,282100.0],["2026-01-16",17.5,17.5,17.14,17.16,150900.0],["2026-01-20",17.0,17.153,16.85,17.09,317000.0],["2026-01-21",17.18,17.425,17.06,17.26,537500.0],["2026-01-22",17.41,17.54,17.1,17.19,305200.0],["2026-01-23",17.01,17.05,16.74,16.98,437000.0],["2026-01-26",17.02,17.15,16.8,16.87,141900.0],["2026-01-27",17.07,17.14,16.81,16.84,255000.0],["2026-01-28",16.93,16.935,16.6,16.76,294200.0],["2026-01-29",16.82,16.91,16.56,16.85,140100.0],["2026-01-30",16.78,16.934,16.6,16.7,194700.0],["2026-02-02",16.64,16.9,16.62,16.77,301200.0],["2026-02-03",16.9,17.06,16.18,16.21,458700.0],["2026-02-04",16.32,16.73,16.17,16.55,436900.0],["2026-02-05",16.48,16.625,16.285,16.41,274600.0],["2026-02-06",16.48,17.13,16.48,17.0,352000.0],["2026-02-09",17.02,17.09,16.64,16.91,340500.0],["2026-02-10",16.89,17.45,16.89,17.15,416100.0],["2026-02-11",17.16,17.16,16.76,17.03,230600.0],["2026-02-12",17.07,17.1,16.6,16.73,286700.0],["2026-02-13",16.72,17.22,16.61,17.03,398100.0],["2026-02-17",17.07,17.905,16.945,17.73,1190800.0],["2026-02-18",16.76,17.71,16.25,17.67,1091600.0],["2026-02-19",17.62,18.085,17.38,17.65,687000.0],["2026-02-20",17.6,18.12,17.555,17.94,367200.0],["2026-02-23",18.06,18.06,17.63,17.99,386900.0],["2026-02-24",18.1,18.643,18.1,18.44,507400.0],["2026-02-25",18.87,18.915,18.52,18.6,407000.0],["2026-02-26",18.58,18.615,17.98,18.49,396300.0],["2026-02-27",18.24,18.4,18.15,18.3,294200.0],["2026-03-02",17.96,18.42,17.572,18.41,756800.0],["2026-03-03",17.89,18.22,17.48,17.98,434000.0],["2026-03-04",18.2,18.2,17.822,18.05,353900.0],["2026-03-05",17.9,17.925,17.38,17.6,390500.0],["2026-03-06",17.2,17.34,16.87,17.06,357900.0],["2026-03-09",16.79,17.23,16.7,17.22,435200.0],["2026-03-10",17.1,17.49,16.89,17.12,206800.0],["2026-03-11",17.28,17.68,17.2,17.5,296400.0],["2026-03-12",17.26,17.28,16.56,16.58,571800.0],["2026-03-13",16.57,16.75,16.16,16.2,424500.0],["2026-03-16",16.32,16.6,16.32,16.49,476200.0],["2026-03-17",16.55,16.77,16.44,16.71,528500.0],["2026-03-18",16.56,16.8,15.98,16.02,409600.0],["2026-03-19",15.82,16.29,15.785,16.17,623300.0],["2026-03-20",16.23,16.3,15.58,15.72,388500.0],["2026-03-23",16.09,16.4,15.82,15.84,424800.0],["2026-03-24",15.69,15.83,15.49,15.71,490400.0],["2026-03-25",15.93,16.15,15.76,16.02,392300.0],["2026-03-26",15.76,16.12,15.76,15.89,265500.0],["2026-03-27",15.74,15.78,15.35,15.37,316500.0],["2026-03-30",15.39,15.51,15.14,15.26,576800.0],["2026-03-31",15.51,16.055,15.41,15.9,772300.0],["2026-04-01",16.07,16.76,15.89,16.68,753700.0],["2026-04-02",16.34,16.89,16.28,16.49,350400.0],["2026-04-06",16.54,16.63,16.22,16.34,314900.0],["2026-04-07",16.32,16.32,15.89,15.92,383700.0],["2026-04-08",16.79,16.93,16.34,16.54,279700.0],["2026-04-09",16.36,16.49,16.14,16.48,223300.0],["2026-04-10",16.52,16.64,16.36,16.49,340500.0],["2026-04-13",16.27,16.63,16.17,16.62,299800.0],["2026-04-14",16.66,16.99,16.635,16.71,236600.0],["2026-04-15",16.78,16.91,16.7,16.88,232600.0],["2026-04-16",16.83,16.99,16.59,16.59,192700.0],["2026-04-17",16.94,17.12,16.74,16.82,421100.0],["2026-04-20",16.71,16.83,16.69,16.76,219900.0],["2026-04-21",16.77,16.83,15.958,16.04,398800.0],["2026-04-22",16.14,16.32,15.9,16.05,650500.0],["2026-04-23",16.06,16.06,15.62,15.78,560900.0],["2026-04-24",15.77,15.87,15.67,15.82,256300.0],["2026-04-27",15.8,16.23,15.8,15.88,432900.0],["2026-04-28",15.84,16.0,15.68,15.72,549600.0],["2026-04-29",16.07,16.385,15.26,15.34,898200.0],["2026-04-30",15.32,15.91,15.32,15.9,744100.0],["2026-05-01",15.92,16.36,15.73,16.31,712000.0],["2026-05-04",16.22,16.31,15.92,16.3,609600.0],["2026-05-05",16.3,16.41,15.93,16.0,370700.0],["2026-05-06",16.2,16.2,15.82,16.0,446100.0],["2026-05-07",16.1,16.15,15.89,15.91,262600.0],["2026-05-08",15.97,16.31,15.665,16.18,593400.0],["2026-05-11",16.16,16.315,15.955,16.03,780500.0],["2026-05-12",16.03,16.21,15.855,16.03,582400.0],["2026-05-13",15.96,16.38,15.735,16.25,629200.0],["2026-05-14",16.41,16.41,16.11,16.27,428500.0],["2026-05-15",16.11,16.22,15.95,16.09,450900.0],["2026-05-18",16.18,16.34,15.96,16.11,454600.0],["2026-05-19",16.05,16.29,15.9,16.2,290800.0],["2026-05-20",16.22,16.345,16.05,16.2,426100.0],["2026-05-21",16.11,16.31,15.935,16.15,455600.0],["2026-05-22",16.16,16.265,15.86,15.92,264100.0],["2026-05-26",15.98,15.98,15.66,15.78,278500.0],["2026-05-27",15.92,15.96,15.62,15.72,297800.0],["2026-05-28",15.55,15.685,15.4,15.59,287800.0],["2026-05-29",15.55,15.71,15.43,15.65,819800.0],["2026-06-01",15.51,15.68,15.155,15.39,774100.0],["2026-06-02",15.29,15.36,14.94,14.98,590200.0],["2026-06-03",14.88,15.02,14.8,14.87,1106500.0],["2026-06-04",15.01,15.49,15.01,15.35,388400.0],["2026-06-05",15.3,15.57,15.225,15.46,585300.0],["2026-06-08",15.38,15.52,15.12,15.18,381100.0],["2026-06-09",15.35,15.765,15.35,15.65,474000.0],["2026-06-10",15.49,15.69,15.2,15.26,259000.0],["2026-06-11",15.3,15.405,15.07,15.29,340400.0],["2026-06-12",15.4,15.44,15.04,15.08,276300.0],["2026-06-15",15.26,15.395,14.89,15.0,292200.0],["2026-06-16",15.1,15.21,14.95,14.99,397400.0],["2026-06-17",14.99,15.124,14.65,14.86,667000.0],["2026-06-18",14.88,15.0,14.82,14.87,335500.0],["2026-06-22",14.85,15.11,14.76,14.93,438600.0],["2026-06-23",14.86,15.3,14.86,15.24,418100.0],["2026-06-24",15.29,15.89,15.29,15.51,296600.0],["2026-06-25",15.64,16.03,15.64,15.91,340100.0],["2026-06-26",15.96,16.69,15.93,16.32,414500.0],["2026-06-29",16.45,16.66,16.24,16.63,307000.0],["2026-06-30",16.35,16.66,16.32,16.56,423100.0],["2026-07-01",16.67,16.99,16.55,16.55,493300.0],["2026-07-02",16.78,17.25,16.54,17.16,493800.0],["2026-07-06",17.18,17.21,16.99,17.11,359749.979117],["2026-07-07",17.3,17.46,17.1,17.1,322388.924841],["2026-07-08",16.99,16.99,16.38,16.66,363223.58818],["2026-07-09",16.74,16.81,16.47,16.73,274947.998106],["2026-07-10",16.68,16.77,15.98,16.23,256974.421577],["2026-07-13",16.2,16.5,16.11,16.21,301065.7464],["2026-07-14",16.34,16.34,15.91,15.96,338910.91844],["2026-07-15",15.97,16.42,15.96,16.28,502696.3278],["2026-07-16",16.49,16.83,16.37,16.81,501344.736418],["2026-07-17",16.69,16.92,16.195,16.26,333983.712863],["2026-07-20",16.25,16.41,15.85,15.98,349785.983081],["2026-07-21",15.74,16.0625,15.74,15.99,404024.968655],["2026-07-22",16.01,16.135,15.8,15.95,447128.177163],["2026-07-23",15.76,16.1,15.75,15.98,409790.451896],["2026-07-24",16.15,16.29,16,16.17,563839.317821],["2026-07-27",16.38,16.535,16.24,16.28,696896.171617],["2026-07-28",16.56,16.8,16.305,16.61,809116.329529],["2026-07-29",16.16,16.91,15.64,16.2,592020.325516],["2026-07-30",16.14,17.01,16,16.99,598974.201518],["2026-07-31",16.94,16.94,16.385,16.91,469235.687932]]}