{"t":"CCSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-30",34.81,37.5,34.81,35.63,5000.0],["2021-10-01",37.06,47.01,37.0,45.0,27400.0],["2021-10-04",49.84,52.0,49.75,50.905,9600.0],["2021-10-05",54.99,55.29,49.76,55.0,98800.0],["2021-10-06",55.3,61.95,53.7,60.0,132600.0],["2021-10-07",60.9,60.9,55.79,56.04,76000.0],["2021-10-08",52.0,68.89,52.0,64.88,4243100.0],["2021-10-11",63.55,66.0,59.6,60.92,917000.0],["2021-10-12",61.99,66.0,59.12,63.61,641600.0],["2021-10-13",61.56,66.56,61.08,66.09,419200.0],["2021-10-14",66.52,66.86,60.5,65.25,687300.0],["2021-10-15",65.34,65.78,63.0,63.67,421800.0],["2021-10-18",62.47,64.0,61.43,61.73,321600.0],["2021-10-19",62.39,63.41,60.06,60.93,488900.0],["2021-10-20",62.26,63.91,58.9,59.89,403700.0],["2021-10-21",59.86,64.22,59.06,63.48,371400.0],["2021-10-22",63.27,65.99,63.27,65.4,84100.0],["2021-10-25",65.1,65.18,62.75,62.99,118600.0],["2021-10-26",62.66,65.705,62.66,64.9,83100.0],["2021-10-27",65.0,65.85,63.13,64.29,94600.0],["2021-10-28",64.46,65.4,63.1,64.0,103000.0],["2021-10-29",63.85,64.95,62.97,63.33,140800.0],["2021-11-01",63.39,64.6,61.59,62.01,178800.0],["2021-11-02",61.66,64.0,61.1,62.31,208300.0],["2021-11-03",61.78,64.265,61.78,63.74,190800.0],["2021-11-04",63.7,65.5,63.69,64.26,110600.0],["2021-11-05",65.38,65.8,63.4,65.0,236200.0],["2021-11-08",65.0,65.65,64.41,64.67,140900.0],["2021-11-09",64.68,69.31,64.02,64.99,143300.0],["2021-11-10",64.28,65.54,63.73,64.36,179400.0],["2021-11-11",64.0,64.8,61.865,62.97,146300.0],["2021-11-12",63.56,63.56,61.44,61.93,200600.0],["2021-11-15",61.78,66.29,61.78,65.17,162400.0],["2021-11-16",64.68,66.025,62.45,65.0,110300.0],["2021-11-17",65.0,65.24,62.71,62.75,127700.0],["2021-11-18",62.75,63.33,61.78,63.1,154800.0],["2021-11-19",63.16,65.289,62.73,63.69,69500.0],["2021-11-22",63.36,63.87,59.63,61.91,145500.0],["2021-11-23",61.6,61.827,59.365,59.92,102600.0],["2021-11-24",60.16,61.49,59.73,59.99,71700.0],["2021-11-26",59.05,59.63,57.49,58.99,78400.0],["2021-11-29",58.91,61.63,58.57,61.44,98700.0],["2021-11-30",61.66,63.025,60.91,62.64,249000.0],["2021-12-01",63.65,65.37,61.65,62.47,135500.0],["2021-12-02",62.18,65.48,62.14,64.28,76700.0],["2021-12-03",64.06,64.155,59.21,59.75,71300.0],["2021-12-06",60.37,61.54,57.51,61.15,107300.0],["2021-12-07",62.08,65.68,62.08,63.25,117600.0],["2021-12-08",63.77,64.02,61.09,61.57,105800.0],["2021-12-09",61.36,62.19,59.05,59.75,72700.0],["2021-12-10",59.7,61.37,56.13,56.78,118000.0],["2021-12-13",56.3,58.73,55.67,57.33,95000.0],["2021-12-14",57.24,59.91,53.79,53.98,135900.0],["2021-12-15",54.0,57.71,52.2,57.15,220300.0],["2021-12-16",57.5,58.03,54.45,54.81,104500.0],["2021-12-17",54.52,57.48,53.15,56.62,999400.0],["2021-12-20",55.38,55.86,54.14,54.48,95100.0],["2021-12-21",55.21,57.57,55.07,57.05,55400.0],["2021-12-22",57.07,57.59,55.855,57.58,37700.0],["2021-12-23",57.84,59.48,57.58,58.53,36600.0],["2021-12-27",58.98,60.475,58.45,59.5,63800.0],["2021-12-28",59.49,60.54,58.17,59.17,52300.0],["2021-12-29",59.23,59.47,57.87,58.19,44100.0],["2021-12-30",58.52,60.34,58.39,58.78,103000.0],["2021-12-31",61.98,61.98,57.03,57.87,53300.0],["2022-01-03",58.16,59.14,57.52,58.93,140100.0],["2022-01-04",59.2,60.5,56.25,57.95,72000.0],["2022-01-05",57.73,60.0,55.55,56.06,60500.0],["2022-01-06",55.44,57.405,54.4,56.56,50700.0],["2022-01-07",56.52,58.76,55.29,56.8,63800.0],["2022-01-10",55.78,58.22,54.83,58.07,55400.0],["2022-01-11",55.05,60.455,55.05,59.53,41500.0],["2022-01-12",59.92,60.727,58.74,59.23,59300.0],["2022-01-13",59.3,60.23,57.93,58.49,57300.0],["2022-01-14",57.56,59.72,57.56,59.12,52600.0],["2022-01-18",58.35,59.41,57.56,57.64,73600.0],["2022-01-19",57.6,59.13,57.36,58.38,85100.0],["2022-01-20",58.61,60.85,58.27,58.43,62100.0],["2022-01-21",57.61,59.72,56.41,56.64,101500.0],["2022-01-24",55.67,58.36,51.98,57.66,107800.0],["2022-01-25",57.07,57.13,54.26,55.95,81300.0],["2022-01-26",57.08,58.02,54.09,55.19,89700.0],["2022-01-27",55.78,56.4,53.085,53.38,102300.0],["2022-01-28",53.46,55.78,51.475,55.24,66700.0],["2022-01-31",54.79,56.97,54.57,56.7,91700.0],["2022-02-01",56.85,58.063,55.741,57.4,61800.0],["2022-02-02",57.52,57.52,55.37,55.97,68300.0],["2022-02-03",55.4,56.03,53.13,53.38,64000.0],["2022-02-04",53.12,55.85,52.52,55.32,47700.0],["2022-02-07",55.27,57.03,55.27,56.25,83100.0],["2022-02-08",56.37,61.97,56.37,61.79,93100.0],["2022-02-09",62.4,62.58,60.79,62.0,58100.0],["2022-02-10",60.71,62.765,59.44,59.77,65600.0],["2022-02-11",60.16,61.0,58.23,58.77,58200.0],["2022-02-14",59.19,61.25,59.19,60.61,53500.0],["2022-02-15",61.35,61.98,59.56,60.78,125700.0],["2022-02-16",60.25,60.82,57.27,58.21,78800.0],["2022-02-17",57.33,57.61,56.37,57.49,41100.0],["2022-02-18",57.09,57.22,55.01,55.96,58800.0],["2022-02-22",55.27,55.79,53.07,53.64,59300.0],["2022-02-23",54.13,54.97,53.09,53.37,60200.0],["2022-02-24",52.05,54.46,51.81,54.29,80500.0],["2022-02-25",54.86,55.77,54.02,54.77,56300.0],["2022-02-28",53.87,56.01,53.87,55.66,108200.0],["2022-03-01",55.4,57.07,53.6,54.78,103600.0],["2022-03-02",54.97,57.67,54.385,57.5,74600.0],["2022-03-03",58.42,61.37,57.21,59.73,117400.0],["2022-03-04",58.83,60.0,57.95,59.52,106300.0],["2022-03-07",59.13,61.415,58.27,60.0,143900.0],["2022-03-08",59.52,61.81,59.4,60.46,95900.0],["2022-03-09",61.17,61.74,59.95,60.5,95400.0],["2022-03-10",59.69,61.455,59.22,59.55,75100.0],["2022-03-11",59.72,59.72,56.01,56.22,77900.0],["2022-03-14",55.95,55.95,53.94,54.11,67900.0],["2022-03-15",53.84,55.58,53.49,55.54,78200.0],["2022-03-16",55.68,58.47,55.555,58.27,68400.0],["2022-03-17",58.19,61.13,57.37,60.7,63700.0],["2022-03-18",60.49,61.08,59.12,60.18,244300.0],["2022-03-21",60.02,60.54,58.87,59.65,42700.0],["2022-03-22",59.89,61.47,59.55,59.66,54400.0],["2022-03-23",59.19,60.24,58.29,58.97,43300.0],["2022-03-24",59.21,59.21,57.19,57.89,32800.0],["2022-03-25",57.6,59.07,56.99,58.53,52200.0],["2022-03-28",58.19,60.135,58.15,59.95,54100.0],["2022-03-29",60.61,61.95,59.705,60.96,104000.0],["2022-03-30",60.68,62.26,60.0,60.28,63400.0],["2022-03-31",60.04,60.59,59.68,60.13,91900.0],["2022-04-01",59.94,60.9,59.635,60.01,97000.0],["2022-04-04",59.945,60.61,57.38,57.86,64800.0],["2022-04-05",57.97,60.49,57.4,59.34,126600.0],["2022-04-06",59.11,59.11,55.565,55.74,85600.0],["2022-04-07",55.78,56.58,52.74,54.86,95800.0],["2022-04-08",54.41,55.54,52.47,52.66,69600.0],["2022-04-11",52.41,53.08,51.04,52.13,62300.0],["2022-04-12",52.21,54.18,52.21,52.98,80500.0],["2022-04-13",53.14,57.31,52.72,57.22,64300.0],["2022-04-14",57.61,58.46,56.497,56.84,47000.0],["2022-04-18",57.2,58.82,56.23,57.91,71300.0],["2022-04-19",57.5,59.775,57.5,58.7,60400.0],["2022-04-20",59.71,59.71,57.33,57.58,52100.0],["2022-04-21",58.08,58.22,55.56,56.46,76200.0],["2022-04-22",55.99,58.385,53.17,53.88,65300.0],["2022-04-25",53.31,57.27,53.31,57.11,48700.0],["2022-04-26",56.31,56.31,54.46,54.57,52200.0],["2022-04-27",54.58,56.17,54.07,54.43,80000.0],["2022-04-28",54.98,56.675,53.01,56.38,66800.0],["2022-04-29",55.61,57.165,52.47,52.72,61100.0],["2022-05-02",53.08,54.72,51.49,54.03,91400.0],["2022-05-03",53.98,54.82,53.09,53.28,53800.0],["2022-05-04",54.56,55.24,51.67,55.22,58900.0],["2022-05-05",54.04,54.15,52.25,53.44,61100.0],["2022-05-06",53.44,54.24,50.67,52.01,90400.0],["2022-05-09",51.42,51.42,48.82,49.51,80800.0],["2022-05-10",50.84,50.84,46.73,49.17,84700.0],["2022-05-11",49.14,50.1,44.45,45.14,67300.0],["2022-05-12",44.93,48.3,44.35,45.7,93400.0],["2022-05-13",46.4,48.72,46.4,47.95,56100.0],["2022-05-16",47.95,48.82,46.34,47.1,54400.0],["2022-05-17",48.28,49.28,45.71,48.47,87900.0],["2022-05-18",47.89,48.98,47.1,47.78,87000.0],["2022-05-19",47.14,49.43,46.605,49.01,101900.0],["2022-05-20",49.79,49.96,47.234,48.78,65700.0],["2022-05-23",49.04,50.95,47.8,50.7,63300.0],["2022-05-24",49.84,50.19,47.63,48.0,66800.0],["2022-05-25",47.72,48.825,47.6,47.81,54200.0],["2022-05-26",48.11,49.82,48.11,49.23,43900.0],["2022-05-27",49.46,50.29,48.89,49.2,59000.0],["2022-05-31",48.65,49.95,47.04,48.03,117100.0],["2022-06-01",48.71,49.43,47.45,48.47,82900.0],["2022-06-02",48.71,51.335,48.35,50.53,55500.0],["2022-06-03",50.16,50.16,48.48,49.31,33900.0],["2022-06-06",50.21,50.21,48.065,48.23,37500.0],["2022-06-07",48.19,49.09,47.65,49.09,40400.0],["2022-06-08",45.0,45.0,41.68,43.08,258000.0],["2022-06-09",43.13,44.065,41.78,41.87,190300.0],["2022-06-10",41.03,41.07,38.92,40.09,1270600.0],["2022-06-13",38.54,40.14,38.27,38.43,327900.0],["2022-06-14",38.42,40.21,37.75,39.06,199000.0],["2022-06-15",39.39,41.3,39.05,40.83,215600.0],["2022-06-16",40.1,41.56,39.08,39.53,187500.0],["2022-06-17",39.93,42.77,39.93,42.47,484900.0],["2022-06-21",42.92,43.42,42.275,42.39,128900.0],["2022-06-22",41.75,44.27,41.75,43.96,121100.0],["2022-06-23",43.98,44.54,42.825,43.85,103300.0],["2022-06-24",44.06,46.46,43.043,45.85,370100.0],["2022-06-27",46.15,46.15,42.81,43.23,113400.0],["2022-06-28",43.62,44.66,42.63,44.27,128900.0],["2022-06-29",44.33,44.91,43.61,44.87,119800.0],["2022-06-30",44.46,45.92,42.97,43.68,140600.0],["2022-07-01",43.6,45.35,43.39,45.0,98100.0],["2022-07-05",44.28,47.05,44.28,46.2,190300.0],["2022-07-06",46.2,48.05,44.963,47.11,128500.0],["2022-07-07",47.05,48.96,47.05,48.77,66800.0],["2022-07-08",48.12,49.67,47.365,49.0,58700.0],["2022-07-11",48.41,48.41,46.825,47.5,94500.0],["2022-07-12",47.51,48.79,46.07,47.31,121300.0],["2022-07-13",46.4,47.52,46.17,46.83,81800.0],["2022-07-14",46.15,46.875,45.1,46.02,44700.0],["2022-07-15",46.96,48.15,46.15,48.07,72700.0],["2022-07-18",48.28,49.0,47.02,47.41,76800.0],["2022-07-19",47.76,49.44,47.76,49.3,88300.0],["2022-07-20",49.59,51.56,49.59,51.36,76500.0],["2022-07-21",50.98,52.585,49.89,52.26,68800.0],["2022-07-22",52.54,54.12,52.073,53.67,112800.0],["2022-07-25",54.07,54.22,53.03,54.18,79100.0],["2022-07-26",54.05,54.05,50.97,51.58,81800.0],["2022-07-27",52.09,53.92,52.08,53.61,66500.0],["2022-07-28",54.04,54.04,52.16,53.59,53000.0],["2022-07-29",53.62,54.11,52.875,54.03,44400.0],["2022-08-01",53.94,56.24,53.32,55.49,66900.0],["2022-08-02",54.98,55.48,53.7,55.29,61100.0],["2022-08-03",55.85,57.72,55.85,56.64,105600.0],["2022-08-04",56.93,57.34,55.73,56.64,64100.0],["2022-08-05",56.0,57.89,56.0,56.69,39700.0],["2022-08-08",56.84,57.72,56.34,57.14,71200.0],["2022-08-09",57.27,57.27,55.13,56.24,78800.0],["2022-08-10",60.0,60.0,52.51,55.91,136000.0],["2022-08-11",55.91,56.55,55.38,56.07,121000.0],["2022-08-12",56.24,57.37,54.43,57.14,112100.0],["2022-08-15",56.59,60.04,56.59,59.13,68300.0],["2022-08-16",59.09,59.34,58.11,58.26,63800.0],["2022-08-17",57.63,58.045,55.87,56.0,85800.0],["2022-08-18",55.88,56.56,55.005,55.33,94500.0],["2022-08-19",54.28,54.41,52.83,53.1,101600.0],["2022-08-22",52.28,53.299,51.54,53.2,116100.0],["2022-08-23",53.36,54.59,52.84,53.77,128200.0],["2022-08-24",53.87,56.08,53.87,55.11,104700.0],["2022-08-25",55.36,56.75,55.36,56.4,99200.0],["2022-08-26",56.24,56.24,53.82,53.84,100700.0],["2022-08-29",53.14,54.205,52.29,52.39,66100.0],["2022-08-30",52.76,53.09,51.72,52.15,201500.0],["2022-08-31",52.39,53.165,50.27,50.35,155800.0],["2022-09-01",49.79,49.91,48.435,49.35,108700.0],["2022-09-02",49.84,50.62,48.44,48.61,90100.0],["2022-09-06",49.0,49.285,47.82,48.8,93900.0],["2022-09-07",48.74,49.26,46.36,47.71,125500.0],["2022-09-08",47.32,48.41,47.025,47.6,76700.0],["2022-09-09",47.89,49.188,47.855,48.33,82500.0],["2022-09-12",48.47,50.22,48.47,49.96,102300.0],["2022-09-13",48.58,49.19,47.79,47.85,106100.0],["2022-09-14",47.77,47.77,46.195,46.97,177900.0],["2022-09-15",46.71,50.82,46.22,50.15,257000.0],["2022-09-16",49.49,50.74,47.73,50.51,534800.0],["2022-09-19",49.58,50.1,47.82,49.51,111200.0],["2022-09-20",49.31,51.22,49.01,50.87,84800.0],["2022-09-21",51.1,51.95,49.73,50.09,88100.0],["2022-09-22",50.0,50.52,49.2,50.12,119500.0],["2022-09-23",50.0,50.0,48.82,49.93,153000.0],["2022-09-26",49.42,51.27,48.84,49.25,156400.0],["2022-09-27",49.52,50.49,47.73,47.95,70700.0],["2022-09-28",48.03,50.96,47.59,50.54,201300.0],["2022-09-29",49.75,50.46,47.29,47.94,78000.0],["2022-09-30",47.7,49.39,47.25,47.3,137300.0],["2022-10-03",47.71,48.862,47.37,48.08,45300.0],["2022-10-04",48.75,50.23,48.66,48.75,70000.0],["2022-10-05",48.16,48.775,47.14,48.57,57400.0],["2022-10-06",48.42,49.78,48.42,49.29,55000.0],["2022-10-07",48.78,48.78,46.65,47.41,77300.0],["2022-10-10",47.41,48.34,46.63,47.98,61700.0],["2022-10-11",47.94,49.7,46.7,48.84,83400.0],["2022-10-12",48.87,50.92,48.334,49.75,119900.0],["2022-10-13",48.89,51.17,48.12,50.62,70000.0],["2022-10-14",51.24,51.24,48.88,48.92,45400.0],["2022-10-17",50.0,51.61,50.0,51.09,67600.0],["2022-10-18",52.13,53.04,51.1,52.92,65900.0],["2022-10-19",52.2,52.815,50.37,50.84,73400.0],["2022-10-20",50.66,52.48,49.87,50.92,58900.0],["2022-10-21",51.37,52.16,50.34,51.89,53400.0],["2022-10-24",51.81,53.09,50.54,52.59,47100.0],["2022-10-25",52.64,54.545,52.64,53.93,59200.0],["2022-10-26",54.21,54.74,52.97,53.06,55800.0],["2022-10-27",53.5,54.7,52.25,53.45,55900.0],["2022-10-28",53.69,55.85,53.01,55.24,123200.0],["2022-10-31",54.96,57.575,52.47,56.14,66100.0],["2022-11-01",56.29,56.62,54.06,55.07,84200.0],["2022-11-02",54.65,58.15,54.505,54.96,70800.0],["2022-11-03",54.44,57.03,54.44,55.31,98800.0],["2022-11-04",56.03,56.92,55.01,56.28,61000.0],["2022-11-07",56.64,58.93,56.45,57.39,55900.0],["2022-11-08",57.6,58.69,56.885,57.8,68500.0],["2022-11-09",57.77,59.945,57.625,58.38,68800.0],["2022-11-10",60.63,62.085,59.8,60.0,99000.0],["2022-11-11",65.68,65.68,56.24,56.51,98600.0],["2022-11-14",56.07,58.855,55.2,57.66,66200.0],["2022-11-15",57.91,63.17,57.91,62.04,71700.0],["2022-11-16",61.71,61.715,60.6,61.05,168400.0],["2022-11-17",60.0,61.27,59.98,60.95,80400.0],["2022-11-18",61.96,62.93,60.69,62.22,100200.0],["2022-11-21",61.55,61.55,53.3,53.495,114200.0],["2022-11-22",53.2,55.445,52.74,55.23,55300.0],["2022-11-23",55.25,58.2,55.1,57.74,55500.0],["2022-11-25",57.74,57.74,55.71,55.78,20200.0],["2022-11-28",55.43,56.53,54.72,55.73,81500.0],["2022-11-29",56.11,56.63,55.03,55.49,121100.0],["2022-11-30",55.15,57.18,55.15,56.79,110400.0],["2022-12-01",56.92,59.585,56.92,58.4,65600.0],["2022-12-02",57.55,58.85,57.17,57.6,72900.0],["2022-12-05",57.17,57.17,55.01,55.56,54400.0],["2022-12-06",55.6,56.18,53.855,55.48,101800.0],["2022-12-07",55.22,55.73,54.385,54.88,61900.0],["2022-12-08",54.88,56.31,54.86,56.05,56200.0],["2022-12-09",55.87,56.46,55.61,56.06,47600.0],["2022-12-12",56.12,56.93,55.41,56.21,83900.0],["2022-12-13",57.85,59.04,56.45,58.55,146000.0],["2022-12-14",58.2,59.88,58.02,58.85,84500.0],["2022-12-15",58.56,58.56,56.59,56.85,80200.0],["2022-12-16",56.16,57.675,51.86,52.61,1256200.0],["2022-12-19",53.68,55.72,53.11,54.05,138400.0],["2022-12-20",53.85,55.06,52.35,52.58,80700.0],["2022-12-21",52.52,55.01,52.5,54.09,99100.0],["2022-12-22",53.51,55.68,51.76,53.24,86200.0],["2022-12-23",53.24,53.555,52.2,53.34,68000.0],["2022-12-27",53.22,53.72,52.26,52.45,53400.0],["2022-12-28",52.39,52.75,51.575,52.01,49000.0],["2022-12-29",52.46,54.07,52.03,54.04,54300.0],["2022-12-30",53.51,53.975,52.865,53.76,53700.0],["2023-01-03",54.2,54.36,52.89,53.58,82100.0],["2023-01-04",54.09,54.4,52.39,53.34,71000.0],["2023-01-05",52.31,54.07,51.22,53.66,60000.0],["2023-01-06",54.0,54.23,52.43,53.78,61100.0],["2023-01-09",54.29,54.96,53.325,54.18,40000.0],["2023-01-10",54.18,55.49,53.465,55.39,49500.0],["2023-01-11",55.28,57.36,54.81,55.92,69100.0],["2023-01-12",55.62,57.14,54.23,56.37,105700.0],["2023-01-13",56.1,57.5,56.1,57.03,39200.0],["2023-01-17",57.01,57.29,56.05,56.4,46400.0],["2023-01-18",56.28,57.47,55.21,55.8,80700.0],["2023-01-19",55.6,56.99,55.21,56.48,46300.0],["2023-01-20",57.01,57.29,56.56,56.82,55400.0],["2023-01-23",56.75,59.22,56.12,58.7,55300.0],["2023-01-24",58.49,59.94,58.2,58.9,55500.0],["2023-01-25",58.35,59.94,57.2,59.88,46400.0],["2023-01-26",60.2,60.96,59.0,59.54,92400.0],["2023-01-27",59.46,60.23,58.5,59.44,44200.0],["2023-01-30",59.31,59.93,58.62,58.83,74500.0],["2023-01-31",59.15,60.095,58.57,58.77,124000.0],["2023-02-01",58.5,59.5,56.25,59.36,94500.0],["2023-02-02",59.93,60.52,59.49,59.8,77400.0],["2023-02-03",59.6,60.24,59.11,59.21,152300.0],["2023-02-06",59.04,59.86,58.51,59.47,73900.0],["2023-02-07",59.33,60.11,58.67,59.94,107600.0],["2023-02-08",59.62,60.36,59.25,59.94,85400.0],["2023-02-09",60.64,60.78,58.51,59.24,104900.0],["2023-02-10",58.82,59.71,58.625,58.82,36000.0],["2023-02-13",58.99,60.22,58.3,60.0,101600.0],["2023-02-14",59.96,60.94,59.54,59.75,59300.0],["2023-02-15",59.62,61.7,58.83,61.7,53000.0],["2023-02-16",61.21,62.08,59.5,61.0,66300.0],["2023-02-17",61.16,61.19,60.14,60.92,110800.0],["2023-02-21",59.96,60.145,59.03,59.05,85800.0],["2023-02-22",58.86,60.86,58.86,59.5,150300.0],["2023-02-23",53.55,57.46,45.441,46.92,791600.0],["2023-02-24",46.25,46.25,41.89,44.16,501800.0],["2023-02-27",44.12,44.425,42.04,42.27,193500.0],["2023-02-28",42.22,42.22,40.48,41.04,378600.0],["2023-03-01",40.95,41.0,40.3,40.61,206900.0],["2023-03-02",40.24,40.35,37.735,38.59,266100.0],["2023-03-03",38.66,39.545,38.13,38.21,162500.0],["2023-03-06",38.21,38.97,37.05,37.31,170500.0],["2023-03-07",37.26,37.98,36.96,37.89,277100.0],["2023-03-08",37.87,37.87,35.88,36.22,255900.0],["2023-03-09",36.23,37.55,35.11,35.18,233800.0],["2023-03-10",34.89,35.2,33.365,34.26,178700.0],["2023-03-13",33.72,34.27,31.88,32.24,247000.0],["2023-03-14",33.11,33.11,30.92,31.5,232500.0],["2023-03-15",30.73,31.93,30.31,31.17,226000.0],["2023-03-16",30.74,31.62,29.618,30.69,225300.0],["2023-03-17",30.43,32.385,29.82,31.79,843100.0],["2023-03-20",31.89,33.65,31.52,32.41,263600.0],["2023-03-21",32.88,34.01,32.88,33.52,221600.0],["2023-03-22",33.47,33.77,31.85,31.85,148700.0],["2023-03-23",32.05,32.13,30.06,30.48,212600.0],["2023-03-24",30.22,31.38,30.22,31.35,121600.0],["2023-03-27",31.66,32.76,31.33,32.63,114500.0],["2023-03-28",32.54,33.12,31.52,31.78,99900.0],["2023-03-29",32.12,32.5,31.73,32.24,88900.0],["2023-03-30",32.41,33.455,32.35,32.82,102000.0],["2023-03-31",33.17,34.16,32.805,34.09,114100.0],["2023-04-03",34.25,34.25,32.845,33.78,111500.0],["2023-04-04",33.79,33.96,33.34,33.74,98300.0],["2023-04-05",33.74,33.74,33.24,33.58,89200.0],["2023-04-06",33.75,34.78,33.51,34.72,83500.0],["2023-04-10",34.45,37.26,34.45,36.47,269300.0],["2023-04-11",36.55,37.7,36.45,37.27,144800.0],["2023-04-12",37.68,38.51,37.32,37.88,132400.0],["2023-04-13",37.91,39.675,37.42,39.07,132600.0],["2023-04-14",39.11,39.562,38.485,39.06,121300.0],["2023-04-17",39.06,39.06,37.29,38.67,119600.0],["2023-04-18",38.75,38.75,37.79,37.98,92300.0],["2023-04-19",37.84,39.32,37.34,39.01,69600.0],["2023-04-20",38.63,39.81,38.63,39.59,103200.0],["2023-04-21",39.56,39.56,38.055,39.15,94300.0],["2023-04-24",39.11,39.58,38.48,38.66,53700.0],["2023-04-25",38.26,38.665,37.49,37.59,73100.0],["2023-04-26",37.68,38.36,36.905,37.29,81800.0],["2023-04-27",37.37,37.71,37.03,37.27,65700.0],["2023-04-28",37.25,37.82,36.93,37.33,68400.0],["2023-05-01",37.17,38.34,36.929,37.98,75800.0],["2023-05-02",37.74,37.74,36.54,36.56,68200.0],["2023-05-03",36.78,37.43,36.75,36.77,67500.0],["2023-05-04",36.52,36.739,35.94,36.35,83600.0],["2023-05-05",37.02,37.315,36.53,36.86,133200.0],["2023-05-08",37.03,37.826,35.32,36.16,85000.0],["2023-05-09",36.02,36.83,33.86,35.09,165800.0],["2023-05-10",37.97,38.11,35.95,36.32,137500.0],["2023-05-11",36.1,36.32,33.33,33.46,94000.0],["2023-05-12",33.33,34.265,33.025,33.125,96700.0],["2023-05-15",33.66,35.62,33.66,34.66,161800.0],["2023-05-16",34.36,34.59,33.15,34.3,187900.0],["2023-05-17",34.52,36.32,34.39,36.08,181100.0],["2023-05-18",35.87,36.45,34.41,34.66,131800.0],["2023-05-19",35.17,36.2,34.45,34.63,114300.0],["2023-05-22",34.75,36.46,34.53,36.25,113600.0],["2023-05-23",36.04,36.48,35.58,35.85,132400.0],["2023-05-24",35.62,35.73,35.11,35.42,165300.0],["2023-05-25",35.25,35.76,34.75,35.21,93000.0],["2023-05-26",35.06,36.69,34.65,36.21,95700.0],["2023-05-30",36.49,36.625,36.02,36.05,85700.0],["2023-05-31",35.89,37.24,35.445,36.45,500700.0],["2023-06-01",36.23,36.528,34.89,35.54,102000.0],["2023-06-02",36.01,36.73,35.72,36.57,320100.0],["2023-06-05",36.16,36.21,34.4,34.62,126400.0],["2023-06-06",34.62,36.06,34.475,35.89,126200.0],["2023-06-07",36.17,36.8,35.73,35.97,314800.0],["2023-06-08",35.92,35.93,34.99,35.77,119200.0],["2023-06-09",35.55,35.87,35.03,35.56,138100.0],["2023-06-12",35.34,35.9,33.72,33.89,114900.0],["2023-06-13",34.0,34.64,33.04,34.37,285000.0],["2023-06-14",34.61,34.61,32.27,32.57,147800.0],["2023-06-15",32.45,33.07,31.68,32.96,130900.0],["2023-06-16",33.29,33.29,31.21,31.69,748700.0],["2023-06-20",31.73,32.73,31.61,32.59,210400.0],["2023-06-21",32.42,32.47,30.45,30.51,138200.0],["2023-06-22",30.51,30.685,29.81,29.96,146700.0],["2023-06-23",29.58,30.325,29.35,29.57,352200.0],["2023-06-26",29.45,30.54,29.45,30.16,170500.0],["2023-06-27",30.27,30.78,29.81,30.35,184800.0],["2023-06-28",30.33,30.65,30.04,30.39,114800.0],["2023-06-29",30.26,30.78,30.19,30.41,118300.0],["2023-06-30",30.68,31.12,30.063,31.0,212500.0],["2023-07-03",31.05,32.54,30.99,32.44,77800.0],["2023-07-05",32.11,32.36,30.58,31.26,169900.0],["2023-07-06",30.92,31.03,30.03,30.11,122100.0],["2023-07-07",30.13,30.8,30.05,30.41,209400.0],["2023-07-10",30.23,31.06,30.23,30.69,125800.0],["2023-07-11",30.7,32.36,30.64,32.24,128200.0],["2023-07-12",32.89,33.91,31.1,33.41,112800.0],["2023-07-13",33.74,34.49,33.63,34.3,76700.0],["2023-07-14",34.35,34.4,33.355,33.68,99200.0],["2023-07-17",33.56,33.86,33.08,33.19,95900.0],["2023-07-18",33.28,34.97,33.28,34.96,96500.0],["2023-07-19",35.0,35.295,34.29,34.38,81200.0],["2023-07-20",34.38,34.38,32.86,33.02,78400.0],["2023-07-21",33.33,33.43,32.06,32.36,112300.0],["2023-07-24",32.48,32.71,32.12,32.15,66900.0],["2023-07-25",32.09,32.975,31.89,32.58,91600.0],["2023-07-26",32.45,33.355,32.26,32.6,61900.0],["2023-07-27",32.88,33.135,32.14,32.24,65300.0],["2023-07-28",32.67,33.54,32.67,32.67,62200.0],["2023-07-31",32.79,33.49,32.26,32.41,68300.0],["2023-08-01",32.29,32.29,31.09,31.38,77900.0],["2023-08-02",30.95,31.29,30.26,30.53,74100.0],["2023-08-03",30.54,31.75,30.38,30.48,90600.0],["2023-08-04",30.39,31.035,29.38,30.49,69600.0],["2023-08-07",30.65,32.16,30.49,32.06,98900.0],["2023-08-08",31.6,32.06,30.07,30.99,146000.0],["2023-08-09",31.0,33.545,30.755,31.01,103700.0],["2023-08-10",31.17,32.135,30.96,31.46,109300.0],["2023-08-11",31.21,32.065,31.21,31.76,74900.0],["2023-08-14",31.5,32.23,31.0,31.77,82200.0],["2023-08-15",31.64,31.756,30.99,31.35,68800.0],["2023-08-16",31.36,31.55,30.97,31.14,60500.0],["2023-08-17",31.27,31.59,31.0,31.1,92900.0],["2023-08-18",30.67,30.99,29.96,29.98,79000.0],["2023-08-21",29.97,30.39,29.31,29.43,77700.0],["2023-08-22",29.59,29.66,29.245,29.59,134600.0],["2023-08-23",29.74,31.145,29.66,30.96,62200.0],["2023-08-24",30.83,30.88,29.97,30.08,67800.0],["2023-08-25",30.12,30.95,29.65,30.75,58800.0],["2023-08-28",30.91,31.52,30.8,31.49,46800.0],["2023-08-29",31.34,31.99,30.92,31.43,55200.0],["2023-08-30",31.8,32.46,31.61,32.13,121600.0],["2023-08-31",32.32,33.39,31.79,31.93,164200.0],["2023-09-01",32.16,32.36,31.34,31.5,77200.0],["2023-09-05",31.45,31.82,30.66,31.49,85000.0],["2023-09-06",31.37,31.81,30.86,31.41,75700.0],["2023-09-07",31.17,31.38,26.32,26.58,173300.0],["2023-09-08",26.57,26.9,25.47,26.49,150000.0],["2023-09-11",26.57,27.33,26.275,26.45,105200.0],["2023-09-12",26.4,27.43,26.35,26.52,117700.0],["2023-09-13",26.49,26.7,26.33,26.4,139100.0],["2023-09-14",26.66,26.69,25.81,25.85,91700.0],["2023-09-15",25.68,26.015,24.977,25.12,335200.0],["2023-09-18",25.36,25.98,25.0,25.89,139400.0],["2023-09-19",25.93,26.005,25.11,25.56,77900.0],["2023-09-20",25.56,25.735,25.2,25.33,61700.0],["2023-09-21",24.95,26.83,24.835,26.42,145400.0],["2023-09-22",26.49,27.13,25.14,25.24,167300.0],["2023-09-25",25.17,25.49,24.52,24.73,178700.0],["2023-09-26",24.63,25.14,23.99,24.02,119600.0],["2023-09-27",24.1,24.67,23.67,23.81,136500.0],["2023-09-28",23.64,24.84,23.64,24.63,221200.0],["2023-09-29",24.79,25.365,24.5,25.18,183500.0],["2023-10-02",25.23,25.495,23.94,24.07,173900.0],["2023-10-03",23.92,24.34,23.37,23.47,152500.0],["2023-10-04",23.51,24.005,23.35,23.62,127300.0],["2023-10-05",23.86,24.16,23.46,23.51,186200.0],["2023-10-06",23.51,24.325,23.25,23.99,249700.0],["2023-10-09",23.91,25.255,23.91,25.09,114300.0],["2023-10-10",25.11,25.625,24.81,24.88,81600.0],["2023-10-11",24.92,25.23,24.88,24.99,115700.0],["2023-10-12",24.99,24.99,24.12,24.33,116700.0],["2023-10-13",24.33,24.48,23.795,23.87,124200.0],["2023-10-16",24.09,25.4,23.92,25.19,148000.0],["2023-10-17",25.2,25.941,25.04,25.37,112300.0],["2023-10-18",25.0,25.28,24.86,25.09,64700.0],["2023-10-19",24.9,25.225,24.7,24.76,130800.0],["2023-10-20",24.82,24.865,22.25,22.5,87600.0],["2023-10-23",22.19,22.25,21.38,21.71,109600.0],["2023-10-24",21.92,22.195,21.19,21.23,83800.0],["2023-10-25",20.95,21.03,20.38,20.59,92000.0],["2023-10-26",20.58,20.86,20.41,20.83,68200.0],["2023-10-27",20.64,20.98,20.06,20.41,97500.0],["2023-10-30",20.79,21.33,20.65,20.99,110700.0],["2023-10-31",21.15,21.94,20.695,21.59,89100.0],["2023-11-01",21.66,21.66,20.645,20.8,103900.0],["2023-11-02",21.05,21.915,21.05,21.65,80300.0],["2023-11-03",22.16,22.9,22.16,22.36,114600.0],["2023-11-06",22.21,22.21,21.373,22.06,110300.0],["2023-11-07",21.89,22.62,21.89,22.52,80900.0],["2023-11-08",22.73,22.928,22.32,22.61,86400.0],["2023-11-09",23.0,23.01,22.36,22.45,133100.0],["2023-11-10",22.03,22.39,20.14,21.01,230300.0],["2023-11-13",20.94,24.08,20.94,23.92,181500.0],["2023-11-14",24.84,25.32,23.1,23.67,160200.0],["2023-11-15",23.54,24.2,22.19,22.33,133500.0],["2023-11-16",22.08,22.37,21.54,21.62,79700.0],["2023-11-17",21.96,22.36,21.24,22.34,120200.0],["2023-11-20",22.26,23.35,22.25,23.11,105400.0],["2023-11-21",22.89,22.98,22.215,22.7,89000.0],["2023-11-22",22.84,23.11,22.08,22.14,68600.0],["2023-11-24",21.96,22.73,21.96,22.36,56200.0],["2023-11-27",22.0,22.37,21.45,21.47,137200.0],["2023-11-28",21.49,21.49,20.69,20.71,137400.0],["2023-11-29",20.97,21.49,19.75,19.81,217800.0],["2023-11-30",20.05,20.05,18.33,18.42,266600.0],["2023-12-01",18.64,19.795,18.475,19.14,250700.0],["2023-12-04",19.33,23.4,19.33,23.4,357800.0],["2023-12-05",23.27,23.55,21.44,22.79,253700.0],["2023-12-06",23.18,25.12,22.89,24.21,200000.0],["2023-12-07",24.24,25.17,23.94,25.0,162300.0],["2023-12-08",24.89,25.68,24.8,25.53,113700.0],["2023-12-11",25.42,25.55,25.015,25.24,146900.0],["2023-12-12",25.24,25.33,24.81,25.05,128900.0],["2023-12-13",25.05,26.97,24.66,26.68,308400.0],["2023-12-14",27.25,28.095,25.48,25.93,256500.0],["2023-12-15",26.26,27.275,25.89,26.62,730600.0],["2023-12-18",26.96,27.4,26.13,27.09,262100.0],["2023-12-19",27.43,27.81,26.45,26.88,252100.0],["2023-12-20",26.72,27.895,26.57,26.74,167000.0],["2023-12-21",27.01,27.175,25.08,25.82,150500.0],["2023-12-22",26.05,26.37,25.37,25.61,92100.0],["2023-12-26",25.77,26.14,25.42,25.72,98700.0],["2023-12-27",25.85,25.95,25.1,25.84,119700.0],["2023-12-28",25.61,26.955,25.61,26.82,141700.0],["2023-12-29",26.82,27.03,26.14,26.21,131000.0],["2024-01-02",26.02,26.23,24.6,24.67,166200.0],["2024-01-03",24.44,24.47,23.23,23.25,106800.0],["2024-01-04",23.25,23.37,22.645,22.72,95500.0],["2024-01-05",22.46,22.98,22.099,22.48,112400.0],["2024-01-08",22.55,23.025,22.55,22.62,93000.0],["2024-01-09",22.27,22.27,20.36,20.39,120200.0],["2024-01-10",20.16,20.313,18.91,19.84,154700.0],["2024-01-11",19.76,20.205,19.25,19.62,177600.0],["2024-01-12",19.94,20.31,19.67,19.71,205100.0],["2024-01-16",19.69,20.02,18.76,18.9,178200.0],["2024-01-17",18.6,18.7,18.23,18.38,134500.0],["2024-01-18",18.39,18.39,17.79,17.99,163100.0],["2024-01-19",18.15,18.62,17.57,18.36,219700.0],["2024-01-22",18.64,19.72,18.38,19.61,210500.0],["2024-01-23",19.88,21.0,19.7,19.77,130600.0],["2024-01-24",20.2,20.62,20.03,20.26,126200.0],["2024-01-25",20.72,20.865,19.94,20.08,98200.0],["2024-01-26",19.97,20.57,19.865,20.47,95700.0],["2024-01-29",20.48,20.915,20.01,20.49,122000.0],["2024-01-30",20.49,21.36,20.14,21.3,234700.0],["2024-01-31",21.33,22.39,20.92,21.74,324400.0],["2024-02-01",21.79,22.71,21.57,22.62,195100.0],["2024-02-02",22.33,22.33,20.31,20.35,155400.0],["2024-02-05",19.96,20.3,19.09,19.75,149600.0],["2024-02-06",19.67,20.59,19.25,20.15,145200.0],["2024-02-07",20.17,20.85,19.78,20.13,217700.0],["2024-02-08",20.5,20.64,19.19,19.58,253700.0],["2024-02-09",19.61,19.8,18.96,19.79,162100.0],["2024-02-12",19.79,21.15,19.79,20.91,144400.0],["2024-02-13",20.01,20.45,18.11,18.29,139200.0],["2024-02-14",18.47,19.51,18.43,19.4,148600.0],["2024-02-15",19.52,20.01,18.9,19.59,221300.0],["2024-02-16",19.47,19.65,18.98,19.1,162200.0],["2024-02-20",18.82,19.11,18.695,18.85,179800.0],["2024-02-21",18.85,19.07,18.21,18.29,169200.0],["2024-02-22",17.62,19.212,15.2,15.49,767600.0],["2024-02-23",15.5,16.97,15.36,16.81,620300.0],["2024-02-26",16.87,17.27,16.5,16.67,434400.0],["2024-02-27",16.84,17.115,16.49,16.61,362400.0],["2024-02-28",16.5,16.925,15.86,16.0,399200.0],["2024-02-29",16.37,16.78,15.73,15.92,610400.0],["2024-03-01",15.94,16.99,15.29,16.39,546500.0],["2024-03-04",16.25,16.43,14.06,15.0,1197000.0],["2024-03-05",14.84,14.97,13.57,13.99,775700.0],["2024-03-06",13.98,14.09,13.13,13.42,802800.0],["2024-03-07",13.59,14.27,13.435,14.06,611800.0],["2024-03-08",14.17,15.07,14.11,14.33,580600.0],["2024-03-11",14.3,14.82,13.67,14.62,485800.0],["2024-03-12",14.68,14.68,13.53,13.71,463700.0],["2024-03-13",13.67,14.01,13.27,13.54,528800.0],["2024-03-14",13.54,13.61,12.61,12.97,648000.0],["2024-03-15",12.86,14.275,12.86,13.66,4169800.0],["2024-03-18",13.7,14.48,13.09,14.13,833000.0],["2024-03-19",14.05,14.43,13.46,14.42,568800.0],["2024-03-20",14.38,14.8,13.86,14.75,381500.0],["2024-03-21",14.93,15.32,14.46,14.76,370400.0],["2024-03-22",14.73,14.83,13.43,13.45,344200.0],["2024-03-25",13.71,13.94,13.55,13.86,297000.0],["2024-03-26",13.94,14.15,13.73,14.06,401400.0],["2024-03-27",14.23,15.08,14.225,15.07,268200.0],["2024-03-28",15.11,15.89,15.11,15.86,310300.0],["2024-04-01",15.87,16.06,15.48,15.62,246800.0],["2024-04-02",15.42,15.45,14.98,15.08,266900.0],["2024-04-03",14.98,15.39,14.764,15.31,171700.0],["2024-04-04",15.56,15.655,14.42,14.55,228200.0],["2024-04-05",14.35,14.36,13.28,13.66,234400.0],["2024-04-08",13.87,14.085,13.5,13.9,235700.0],["2024-04-09",13.87,15.26,13.87,15.12,251400.0],["2024-04-10",14.62,14.62,13.31,13.59,244100.0],["2024-04-11",13.65,13.715,13.05,13.36,173600.0],["2024-04-12",13.2,13.59,12.67,12.69,200100.0],["2024-04-15",12.51,12.84,12.4,12.61,193100.0],["2024-04-16",12.48,12.72,12.28,12.54,191600.0],["2024-04-17",12.59,12.805,12.46,12.51,232900.0],["2024-04-18",12.52,13.06,12.47,12.91,242400.0],["2024-04-19",12.73,13.12,12.675,12.88,250900.0],["2024-04-22",12.96,12.99,12.5,12.55,162400.0],["2024-04-23",12.51,12.98,12.51,12.62,157800.0],["2024-04-24",12.55,12.645,12.45,12.59,115100.0],["2024-04-25",12.51,12.65,12.42,12.47,157700.0],["2024-04-26",12.52,12.63,12.25,12.27,113200.0],["2024-04-29",12.36,12.81,12.2,12.5,623600.0],["2024-04-30",12.37,12.505,11.62,11.64,308500.0],["2024-05-01",11.69,12.3,11.69,11.79,276100.0],["2024-05-02",11.86,12.27,11.8,12.25,265500.0],["2024-05-03",12.64,12.665,12.03,12.21,252400.0],["2024-05-06",12.33,12.87,12.33,12.67,267000.0],["2024-05-07",12.67,13.475,12.67,13.06,148300.0],["2024-05-08",12.83,13.33,12.81,13.23,280800.0],["2024-05-09",14.86,18.65,14.78,18.0,1101100.0],["2024-05-10",18.07,19.26,17.154,19.11,514700.0],["2024-05-13",19.31,19.79,19.08,19.42,329900.0],["2024-05-14",19.63,20.06,19.1,20.05,244300.0],["2024-05-15",20.41,20.52,19.25,19.35,197700.0],["2024-05-16",19.35,19.56,18.78,19.02,199500.0],["2024-05-17",19.02,19.82,18.74,19.72,230100.0],["2024-05-20",19.48,20.45,19.33,20.13,223300.0],["2024-05-21",19.97,20.28,19.41,20.23,152000.0],["2024-05-22",19.9,20.24,19.61,19.83,171100.0],["2024-05-23",19.86,19.89,19.23,19.51,201600.0],["2024-05-24",19.69,20.11,18.94,19.86,338200.0],["2024-05-28",19.95,20.32,19.6,19.83,185300.0],["2024-05-29",19.31,19.69,19.2,19.55,205800.0],["2024-05-30",19.65,19.68,18.83,18.87,139400.0],["2024-05-31",18.95,19.17,18.35,18.87,591800.0],["2024-06-03",19.27,19.5,18.83,19.07,194600.0],["2024-06-04",18.85,19.315,18.555,19.15,212300.0],["2024-06-05",19.37,19.66,18.984,19.61,187100.0],["2024-06-06",19.34,19.63,18.95,19.41,166200.0],["2024-06-07",19.06,19.17,18.4,18.52,129700.0],["2024-06-10",18.44,19.14,18.12,19.07,145900.0],["2024-06-11",18.79,20.1,18.76,20.02,183700.0],["2024-06-12",20.58,20.68,19.79,19.93,182200.0],["2024-06-13",19.82,20.15,17.91,17.98,306800.0],["2024-06-14",17.74,17.81,17.11,17.53,244000.0],["2024-06-17",17.43,17.71,17.07,17.36,120800.0],["2024-06-18",17.36,17.52,16.29,16.29,124400.0],["2024-06-20",16.08,16.5,15.92,16.31,94100.0],["2024-06-21",16.28,17.0,16.13,16.8,283100.0],["2024-06-24",16.81,16.92,15.96,16.28,146600.0],["2024-06-25",16.24,16.76,16.07,16.46,133300.0],["2024-06-26",16.28,16.71,16.14,16.5,140100.0],["2024-06-27",16.48,16.52,16.01,16.34,94500.0],["2024-06-28",16.54,17.35,16.32,17.18,631800.0],["2024-07-01",17.2,17.225,16.07,16.55,163500.0],["2024-07-02",16.53,16.66,15.85,15.92,80500.0],["2024-07-03",16.08,16.39,15.81,16.29,59100.0],["2024-07-05",16.15,16.74,15.925,16.74,208500.0],["2024-07-08",16.85,17.22,16.54,16.6,166400.0],["2024-07-09",16.49,16.98,16.35,16.92,161200.0],["2024-07-10",17.04,17.04,16.15,16.51,132700.0],["2024-07-11",16.92,17.75,16.7,17.31,143800.0],["2024-07-12",17.65,17.65,16.665,16.84,122300.0],["2024-07-15",16.91,17.92,16.678,17.75,174000.0],["2024-07-16",18.23,19.68,18.09,19.58,233000.0],["2024-07-17",19.52,19.99,19.29,19.69,199000.0],["2024-07-18",19.68,20.66,19.27,19.65,153900.0],["2024-07-19",19.66,20.59,19.585,20.45,132900.0],["2024-07-22",20.37,21.06,19.88,20.96,273700.0],["2024-07-23",21.16,21.6,20.495,21.18,140300.0],["2024-07-24",21.0,21.795,20.78,21.11,233300.0],["2024-07-25",21.11,22.62,21.11,22.49,170300.0],["2024-07-26",23.0,23.36,22.19,22.56,156200.0],["2024-07-29",22.49,22.49,21.11,21.76,182300.0],["2024-07-30",21.93,22.29,21.595,21.9,119300.0],["2024-07-31",21.98,22.28,21.17,21.3,109500.0],["2024-08-01",21.34,21.63,20.23,20.96,209100.0],["2024-08-02",20.35,20.61,20.0,20.09,125600.0],["2024-08-05",18.93,19.61,18.16,19.2,196700.0],["2024-08-06",19.09,19.553,18.89,19.29,145300.0],["2024-08-07",19.42,19.67,18.795,19.1,120300.0],["2024-08-08",19.36,19.61,19.244,19.48,143000.0],["2024-08-09",21.82,23.81,19.42,19.87,315700.0],["2024-08-12",20.03,20.363,19.11,19.51,211900.0],["2024-08-13",19.52,20.21,19.52,19.97,100000.0],["2024-08-14",20.11,20.11,19.475,19.68,75800.0],["2024-08-15",20.21,20.365,19.69,19.98,103100.0],["2024-08-16",19.99,20.42,19.76,20.17,180100.0],["2024-08-19",20.15,20.47,19.74,20.42,170800.0],["2024-08-20",20.45,20.7,20.0,20.34,81100.0],["2024-08-21",21.55,23.77,21.29,21.36,237400.0],["2024-08-22",21.59,21.91,20.9,20.96,119600.0],["2024-08-23",21.04,22.36,20.99,21.83,173100.0],["2024-08-26",22.0,23.45,21.83,23.3,213100.0],["2024-08-27",23.28,23.44,22.71,23.27,71800.0],["2024-08-28",23.13,23.45,22.675,23.14,69800.0],["2024-08-29",23.4,24.37,23.32,24.07,95200.0],["2024-08-30",24.03,24.3,23.65,24.09,108000.0],["2024-09-03",23.81,24.15,23.11,23.39,92900.0],["2024-09-04",23.3,23.762,22.58,23.33,109300.0],["2024-09-05",23.37,23.46,22.26,22.52,93000.0],["2024-09-06",22.52,23.19,22.32,22.7,119600.0],["2024-09-09",22.42,22.67,20.69,21.4,165700.0],["2024-09-10",21.52,21.88,21.29,21.82,84900.0],["2024-09-11",21.58,21.83,21.09,21.56,69500.0],["2024-09-12",21.79,22.01,21.5,21.77,69300.0],["2024-09-13",22.27,22.97,21.97,22.53,99300.0],["2024-09-16",22.56,23.46,22.56,23.32,113100.0],["2024-09-17",23.67,24.25,23.14,23.66,122500.0],["2024-09-18",23.56,24.14,23.02,23.1,103200.0],["2024-09-19",23.73,23.82,23.03,23.38,77800.0],["2024-09-20",23.38,23.85,22.59,22.7,447300.0],["2024-09-23",23.08,23.28,22.35,22.43,120000.0],["2024-09-24",22.73,22.94,22.4,22.56,140400.0],["2024-09-25",22.55,22.77,22.23,22.52,110000.0],["2024-09-26",22.91,24.25,22.57,23.96,180500.0],["2024-09-27",24.17,24.32,23.33,23.62,105800.0],["2024-09-30",23.62,24.01,23.2,23.55,80800.0],["2024-10-01",23.65,23.65,22.61,22.7,119900.0],["2024-10-02",22.71,22.9,22.22,22.34,102100.0],["2024-10-03",22.2,22.3,21.47,21.6,119600.0],["2024-10-04",22.05,22.79,21.765,22.17,113500.0],["2024-10-07",22.2,22.212,21.26,21.52,74700.0],["2024-10-08",21.52,21.75,21.1,21.46,70400.0],["2024-10-09",21.54,21.75,21.42,21.56,67900.0],["2024-10-10",21.39,21.49,21.12,21.2,65100.0],["2024-10-11",21.15,21.8,21.11,21.66,74100.0],["2024-10-14",21.77,21.88,21.25,21.29,69600.0],["2024-10-15",21.24,21.84,21.22,21.48,108100.0],["2024-10-16",21.51,22.24,21.4,21.8,168900.0],["2024-10-17",21.94,22.128,21.34,21.6,122200.0],["2024-10-18",21.78,22.02,21.16,21.21,72300.0],["2024-10-21",20.87,21.15,20.68,20.92,133400.0],["2024-10-22",20.9,21.36,20.725,21.27,131000.0],["2024-10-23",21.22,21.33,20.38,20.5,76900.0],["2024-10-24",20.6,20.84,20.01,20.17,85200.0],["2024-10-25",20.34,20.84,20.0,20.22,179400.0],["2024-10-28",20.44,21.71,20.135,21.49,142600.0],["2024-10-29",21.28,21.77,21.059,21.77,93500.0],["2024-10-30",21.65,22.16,21.64,21.96,100300.0],["2024-10-31",21.91,22.435,21.61,22.18,151700.0],["2024-11-01",22.35,23.06,22.085,22.9,199100.0],["2024-11-04",22.9,23.615,22.675,23.57,161900.0],["2024-11-05",23.5,23.935,23.13,23.46,133000.0],["2024-11-06",24.88,27.23,24.88,26.61,289600.0],["2024-11-07",26.38,26.572,25.63,26.08,178500.0],["2024-11-08",27.77,27.79,24.81,25.05,176100.0],["2024-11-11",25.56,25.652,24.51,25.34,127700.0],["2024-11-12",25.35,25.67,24.825,25.29,93800.0],["2024-11-13",25.44,25.59,24.85,25.14,177500.0],["2024-11-14",25.22,25.73,24.8,25.05,118300.0],["2024-11-15",25.24,25.42,24.815,25.3,157200.0],["2024-11-18",25.42,25.91,24.89,25.22,116500.0],["2024-11-19",25.02,25.175,23.295,23.39,162000.0],["2024-11-20",23.25,23.79,23.05,23.72,92600.0],["2024-11-21",23.71,24.085,23.14,23.75,74800.0],["2024-11-22",23.82,24.53,23.52,24.49,71300.0],["2024-11-25",24.81,25.87,24.81,25.51,98300.0],["2024-11-26",25.53,25.53,24.9,25.44,107000.0],["2024-11-27",25.71,26.24,25.17,25.5,93500.0],["2024-11-29",25.71,25.83,24.95,24.95,90300.0],["2024-12-02",25.01,25.62,24.15,25.46,95400.0],["2024-12-03",25.4,25.51,24.869,25.47,114400.0],["2024-12-04",25.54,26.46,24.63,24.93,214300.0],["2024-12-05",24.92,25.172,24.42,24.84,103200.0],["2024-12-06",25.13,25.72,24.844,25.04,66500.0],["2024-12-09",25.02,25.51,24.58,24.7,105400.0],["2024-12-10",24.69,25.44,24.36,25.01,108300.0],["2024-12-11",25.04,25.3,24.5,24.89,76500.0],["2024-12-12",24.9,25.5,24.57,25.12,65500.0],["2024-12-13",25.05,25.12,24.0,24.1,66800.0],["2024-12-16",24.0,24.684,24.0,24.27,54600.0],["2024-12-17",24.05,24.705,23.83,24.33,81300.0],["2024-12-18",24.43,24.62,23.0,23.5,139700.0],["2024-12-19",23.82,24.69,23.37,23.59,74100.0],["2024-12-20",23.37,24.12,23.37,23.59,199300.0],["2024-12-23",23.6,24.07,23.425,23.76,77300.0],["2024-12-24",23.76,23.99,23.38,23.58,42700.0],["2024-12-26",23.22,24.29,23.22,24.28,74900.0],["2024-12-27",24.14,24.49,23.54,23.91,89700.0],["2024-12-30",23.7,23.91,23.115,23.73,138900.0],["2024-12-31",23.77,24.25,23.605,23.86,94900.0],["2025-01-02",24.05,24.57,23.52,23.99,80400.0],["2025-01-03",24.0,24.715,23.765,24.63,100400.0],["2025-01-06",24.65,25.165,24.47,24.795,101200.0],["2025-01-07",24.69,24.88,23.63,24.03,114000.0],["2025-01-08",23.71,24.045,23.34,23.73,74700.0],["2025-01-10",23.24,23.685,23.03,23.48,104600.0],["2025-01-13",23.19,23.59,23.12,23.54,113500.0],["2025-01-14",23.69,24.06,23.38,24.015,69400.0],["2025-01-15",24.72,25.02,24.304,25.02,55300.0],["2025-01-16",24.95,25.08,24.22,24.69,72900.0],["2025-01-17",25.0,25.35,24.793,25.07,118600.0],["2025-01-21",25.38,25.94,25.046,25.56,76200.0],["2025-01-22",25.41,25.645,25.16,25.4,72400.0],["2025-01-23",25.4,25.83,25.085,25.83,50100.0],["2025-01-24",25.69,26.66,25.64,26.36,74000.0],["2025-01-27",26.36,27.26,26.0,26.93,161600.0],["2025-01-28",26.73,30.39,26.64,30.2,251900.0],["2025-01-29",30.45,31.85,29.81,30.44,175500.0],["2025-01-30",30.91,32.1,28.38,28.41,159700.0],["2025-01-31",28.66,28.73,27.859,28.32,155400.0],["2025-02-03",27.46,28.18,27.02,27.75,97300.0],["2025-02-04",27.79,28.885,27.5,28.54,102400.0],["2025-02-05",28.7,28.775,27.71,28.06,71400.0],["2025-02-06",28.22,28.53,27.835,27.91,102400.0],["2025-02-07",27.91,28.36,27.41,27.71,80600.0],["2025-02-10",27.78,28.54,27.55,28.27,102700.0],["2025-02-11",28.27,28.96,28.0,28.91,81500.0],["2025-02-12",28.43,29.04,28.055,28.96,69200.0],["2025-02-13",29.2,29.51,28.6,29.24,97200.0],["2025-02-14",29.36,29.64,28.771,28.81,75800.0],["2025-02-18",28.93,29.7,28.82,29.14,132800.0],["2025-02-19",29.15,29.516,28.02,28.03,174000.0],["2025-02-20",28.92,28.92,22.52,25.6,415300.0],["2025-02-21",25.65,26.03,24.52,25.68,291000.0],["2025-02-24",25.96,26.21,25.092,25.9,218800.0],["2025-02-25",25.88,26.63,25.053,26.18,208300.0],["2025-02-26",26.08,27.26,26.08,27.23,164500.0],["2025-02-27",27.34,27.75,25.97,26.22,221100.0],["2025-02-28",26.05,26.17,25.085,26.17,149900.0],["2025-03-03",26.14,26.67,25.455,25.65,195600.0],["2025-03-04",25.15,25.68,23.95,24.22,170100.0],["2025-03-05",24.13,24.51,23.86,24.17,160700.0],["2025-03-06",23.83,23.92,23.35,23.63,161500.0],["2025-03-07",23.63,24.39,23.565,24.27,111200.0],["2025-03-10",23.81,24.19,23.45,23.735,155700.0],["2025-03-11",23.75,24.31,23.465,23.98,145700.0],["2025-03-12",24.25,24.39,23.65,24.06,188000.0],["2025-03-13",23.96,24.01,23.12,23.43,160500.0],["2025-03-14",23.6,24.2,23.445,23.87,125800.0],["2025-03-17",23.88,24.89,23.635,24.88,190000.0],["2025-03-18",24.65,24.716,24.03,24.24,168900.0],["2025-03-19",24.39,24.49,23.66,24.33,80100.0],["2025-03-20",24.04,24.775,24.024,24.69,133500.0],["2025-03-21",24.32,24.72,23.42,23.65,261400.0],["2025-03-24",24.13,24.81,23.72,24.73,152700.0],["2025-03-25",24.66,24.9,24.04,24.1,184400.0],["2025-03-26",24.21,24.28,23.38,23.68,148700.0],["2025-03-27",23.59,23.7,23.167,23.56,136000.0],["2025-03-28",23.45,23.45,23.02,23.2,154500.0],["2025-03-31",22.85,23.24,22.47,23.08,238900.0],["2025-04-01",23.0,23.3,22.556,22.9,130200.0],["2025-04-02",22.5,23.624,22.42,23.51,91200.0],["2025-04-03",22.41,22.95,21.59,21.73,130200.0],["2025-04-04",20.93,21.0,20.036,20.5,182800.0],["2025-04-07",19.93,21.12,18.528,19.67,153200.0],["2025-04-08",20.02,20.8,19.055,19.34,233700.0],["2025-04-09",19.18,21.36,18.845,20.8,192000.0],["2025-04-10",20.29,20.445,19.03,19.51,144000.0],["2025-04-11",19.48,19.48,18.64,19.17,110000.0],["2025-04-14",19.53,20.0,18.38,18.96,143700.0],["2025-04-15",18.94,19.34,18.838,19.11,97400.0],["2025-04-16",19.06,19.09,18.34,18.75,116600.0],["2025-04-17",18.74,19.27,18.532,18.78,139700.0],["2025-04-21",18.46,18.64,17.84,18.19,134400.0],["2025-04-22",18.42,18.73,18.08,18.41,116100.0],["2025-04-23",19.24,19.47,18.83,19.0,153900.0],["2025-04-24",18.95,19.69,18.95,19.39,109000.0],["2025-04-25",19.39,19.565,19.165,19.4,164000.0],["2025-04-28",19.4,19.73,19.22,19.69,153200.0],["2025-04-29",19.66,20.265,19.62,20.05,92200.0],["2025-04-30",19.91,19.96,19.516,19.86,98200.0],["2025-05-01",19.98,20.21,19.745,19.88,95600.0],["2025-05-02",20.09,20.88,19.85,20.85,149300.0],["2025-05-05",20.65,21.76,20.65,21.68,210700.0],["2025-05-06",21.27,21.98,21.16,21.695,167400.0],["2025-05-07",22.18,22.7,22.08,22.31,187000.0],["2025-05-08",20.0,23.43,19.235,22.38,322200.0],["2025-05-09",22.35,23.15,22.14,22.51,195500.0],["2025-05-12",23.48,24.025,23.15,23.53,169000.0],["2025-05-13",23.63,23.81,23.019,23.2,147300.0],["2025-05-14",23.11,23.27,22.6,22.86,154800.0],["2025-05-15",22.86,23.36,22.7,23.36,90200.0],["2025-05-16",23.27,23.55,22.9,23.17,154100.0],["2025-05-19",22.79,23.17,22.5,22.97,156900.0],["2025-05-20",22.99,23.23,22.98,23.22,97300.0],["2025-05-21",22.91,23.325,22.08,22.09,205800.0],["2025-05-22",22.05,22.76,21.84,22.21,174900.0],["2025-05-23",21.75,22.08,21.29,21.37,155800.0],["2025-05-27",21.74,22.9,21.74,22.57,180600.0],["2025-05-28",22.45,22.58,22.11,22.31,159600.0],["2025-05-29",22.41,22.52,21.63,22.24,115200.0],["2025-05-30",22.01,22.21,21.74,21.97,127900.0],["2025-06-02",22.0,22.125,20.86,21.19,272000.0],["2025-06-03",21.17,21.95,21.098,21.88,183100.0],["2025-06-04",21.86,22.35,21.745,22.26,143000.0],["2025-06-05",22.35,22.735,22.07,22.36,129800.0],["2025-06-06",22.65,22.93,22.305,22.76,103300.0],["2025-06-09",22.96,23.13,22.275,22.88,128100.0],["2025-06-10",22.91,23.26,22.76,23.0,104700.0],["2025-06-11",23.02,23.49,22.741,22.99,101600.0],["2025-06-12",22.68,22.985,22.42,22.53,132400.0],["2025-06-13",22.06,22.65,21.61,21.65,159300.0],["2025-06-16",21.96,22.44,21.66,22.29,129500.0],["2025-06-17",22.03,22.807,22.03,22.21,131400.0],["2025-06-18",22.09,22.499,22.03,22.21,127000.0],["2025-06-20",22.47,22.495,21.845,21.91,302700.0],["2025-06-23",21.84,22.83,21.84,22.78,144300.0],["2025-06-24",22.95,23.4,22.89,23.0,88600.0],["2025-06-25",23.1,23.2,22.705,23.13,117100.0],["2025-06-26",23.13,23.47,22.96,23.28,121900.0],["2025-06-27",23.37,23.48,22.705,22.96,314900.0],["2025-06-30",23.1,23.38,22.95,23.06,140900.0],["2025-07-01",23.0,24.22,22.95,23.8,123000.0],["2025-07-02",23.83,24.01,23.46,23.66,171400.0],["2025-07-03",23.89,24.015,23.44,23.6,54600.0],["2025-07-07",23.61,24.36,23.48,23.74,152200.0],["2025-07-08",23.89,24.06,23.575,23.66,97300.0],["2025-07-09",23.8,23.8,23.0,23.13,86900.0],["2025-07-10",23.11,23.14,22.615,22.78,144000.0],["2025-07-11",22.64,22.64,21.18,21.24,132200.0],["2025-07-14",21.27,21.98,21.2,21.71,172200.0],["2025-07-15",21.72,21.72,19.8,19.83,244000.0],["2025-07-16",19.83,20.305,19.51,20.21,167000.0],["2025-07-17",20.4,20.95,20.265,20.9,205100.0],["2025-07-18",21.14,21.19,20.55,21.06,134800.0],["2025-07-21",21.13,21.22,20.85,20.96,120400.0],["2025-07-22",20.96,21.12,20.64,20.84,134600.0],["2025-07-23",21.01,21.64,20.78,21.59,94700.0],["2025-07-24",21.41,21.77,21.22,21.59,139600.0],["2025-07-25",21.63,21.63,21.0,21.03,90900.0],["2025-07-28",21.07,21.68,21.07,21.47,173900.0],["2025-07-29",21.76,21.79,21.03,21.26,139000.0],["2025-07-30",21.34,21.48,20.59,20.68,126900.0],["2025-07-31",20.56,20.65,20.06,20.18,108800.0],["2025-08-01",19.83,19.85,19.42,19.66,202100.0],["2025-08-04",19.71,20.205,19.625,20.12,110300.0],["2025-08-05",20.26,20.26,19.83,20.02,138800.0],["2025-08-06",20.03,20.29,20.015,20.12,107400.0],["2025-08-07",20.44,21.14,20.11,20.97,226600.0],["2025-08-08",23.19,25.765,22.15,23.84,369400.0],["2025-08-11",23.86,25.16,23.68,24.94,237700.0],["2025-08-12",24.97,25.67,24.755,25.65,232200.0],["2025-08-13",25.74,27.123,25.4,26.59,206500.0],["2025-08-14",25.99,26.2,25.22,25.65,133100.0],["2025-08-15",25.95,26.13,25.51,25.88,222300.0],["2025-08-18",25.95,26.38,25.8,26.34,137400.0],["2025-08-19",26.34,26.898,26.0,26.11,114500.0],["2025-08-20",26.0,26.02,25.35,25.35,135000.0],["2025-08-21",25.09,25.54,24.885,25.34,192000.0],["2025-08-22",25.43,27.0,25.43,26.84,163600.0],["2025-08-25",26.64,26.795,26.14,26.2,74500.0],["2025-08-26",26.22,26.46,25.821,26.05,93200.0],["2025-08-27",25.79,26.76,25.79,26.67,115200.0],["2025-08-28",26.81,26.88,26.41,26.7,123100.0],["2025-08-29",26.9,27.15,26.515,26.57,104500.0],["2025-09-02",26.17,26.695,26.16,26.49,120200.0],["2025-09-03",26.35,26.62,26.07,26.39,85200.0],["2025-09-04",26.56,26.68,26.05,26.68,82900.0],["2025-09-05",26.89,27.35,26.555,26.81,86400.0],["2025-09-08",27.05,27.31,26.943,27.15,90300.0],["2025-09-09",27.16,27.82,26.82,27.68,93800.0],["2025-09-10",27.59,27.65,26.855,26.94,105500.0],["2025-09-11",27.06,28.315,26.985,28.29,88800.0],["2025-09-12",28.34,28.545,27.61,27.62,89300.0],["2025-09-15",27.71,28.2,27.64,28.02,85300.0],["2025-09-16",28.0,28.37,27.74,28.28,87200.0],["2025-09-17",28.42,29.365,28.33,28.49,93800.0],["2025-09-18",28.69,29.39,28.61,29.34,94700.0],["2025-09-19",29.4,29.535,28.88,28.97,227500.0],["2025-09-22",28.86,29.175,28.53,28.96,91700.0],["2025-09-23",29.01,29.949,29.01,29.18,123500.0],["2025-09-24",29.17,30.075,29.12,29.46,179100.0],["2025-09-25",29.26,29.26,28.82,28.97,86100.0],["2025-09-26",28.97,29.48,28.83,29.39,60100.0],["2025-09-29",29.6,29.808,29.294,29.46,79800.0],["2025-09-30",29.27,29.64,29.0,29.37,80900.0],["2025-10-01",29.08,29.335,28.34,28.83,114200.0],["2025-10-02",28.9,29.01,28.12,28.43,137400.0],["2025-10-03",28.46,29.07,27.74,27.81,77900.0],["2025-10-06",27.89,28.14,27.31,27.85,146600.0],["2025-10-07",27.89,27.89,26.335,26.58,119700.0],["2025-10-08",26.75,27.0,26.525,26.68,76300.0],["2025-10-09",26.67,26.745,26.23,26.44,78700.0],["2025-10-10",26.46,26.7,25.8,26.01,99100.0],["2025-10-13",26.47,26.5,25.925,25.97,76700.0],["2025-10-14",25.57,26.92,25.545,26.63,136700.0],["2025-10-15",26.82,27.29,26.37,27.03,120500.0],["2025-10-16",26.96,27.401,25.87,25.97,89300.0],["2025-10-17",25.85,26.135,25.25,25.26,73600.0],["2025-10-20",25.33,26.36,25.33,26.16,198100.0],["2025-10-21",26.2,27.16,25.63,26.98,99200.0],["2025-10-22",27.07,27.48,26.426,26.68,84400.0],["2025-10-23",26.68,26.92,26.454,26.69,56000.0],["2025-10-24",27.02,27.88,26.75,27.69,59900.0],["2025-10-27",27.76,27.976,27.17,27.37,119700.0],["2025-10-28",27.67,28.26,27.0,27.16,140900.0],["2025-10-29",27.13,27.76,26.42,26.67,130700.0],["2025-10-30",26.92,28.687,26.75,28.02,161900.0],["2025-10-31",28.35,29.841,28.25,29.32,215100.0],["2025-11-03",29.76,29.88,28.51,29.47,210500.0],["2025-11-04",28.82,29.26,28.25,28.7,110000.0],["2025-11-05",28.63,29.86,28.63,29.72,135000.0],["2025-11-06",29.72,30.0,24.61,24.99,583400.0],["2025-11-07",24.56,24.91,24.08,24.48,268300.0],["2025-11-10",25.0,25.474,24.52,24.59,231600.0],["2025-11-11",24.76,24.76,24.03,24.12,203200.0],["2025-11-12",24.09,24.639,24.07,24.56,198400.0],["2025-11-13",24.33,24.35,22.766,23.5,207400.0],["2025-11-14",23.15,23.26,22.04,22.37,231900.0],["2025-11-17",22.26,22.66,21.775,21.99,225700.0],["2025-11-18",21.89,22.098,21.46,21.65,140100.0],["2025-11-19",21.73,21.75,21.11,21.22,125000.0],["2025-11-20",21.64,22.01,20.2,20.24,174500.0],["2025-11-21",20.22,21.511,20.22,20.96,178000.0],["2025-11-24",20.96,21.434,20.75,21.1,162900.0],["2025-11-25",21.31,21.84,21.19,21.62,148900.0],["2025-11-26",21.6,22.175,21.365,22.12,214500.0],["2025-11-28",22.14,22.39,21.59,21.84,111600.0],["2025-12-01",21.67,22.48,21.38,22.26,195100.0],["2025-12-02",22.6,22.84,22.35,22.48,150800.0],["2025-12-03",22.4,22.93,22.297,22.79,140400.0],["2025-12-04",22.79,22.9,22.38,22.51,120000.0],["2025-12-05",22.56,23.14,22.205,22.41,161700.0],["2025-12-08",22.68,22.72,21.92,22.63,224700.0],["2025-12-09",22.62,23.54,22.164,22.93,205800.0],["2025-12-10",22.89,23.785,22.66,23.64,257700.0],["2025-12-11",23.69,23.86,23.344,23.76,182100.0],["2025-12-12",23.68,23.99,23.47,23.96,125200.0],["2025-12-15",24.09,24.275,23.545,23.65,168300.0],["2025-12-16",23.57,23.935,23.18,23.36,218900.0],["2025-12-17",23.38,23.58,23.19,23.28,119200.0],["2025-12-18",23.7,23.94,23.35,23.35,137100.0],["2025-12-19",23.31,23.495,22.96,23.1,389400.0],["2025-12-22",23.13,23.64,23.13,23.2,150300.0],["2025-12-23",23.18,23.61,22.375,22.74,255700.0],["2025-12-24",22.66,23.23,22.475,22.81,212200.0],["2025-12-26",22.81,23.51,22.77,23.35,219000.0],["2025-12-29",23.2,23.35,22.02,22.16,198100.0],["2025-12-30",22.36,22.46,21.97,21.97,86400.0],["2025-12-31",21.9,22.05,21.61,21.82,149600.0],["2026-01-02",21.88,22.275,21.585,21.72,245800.0],["2026-01-05",21.78,22.85,21.55,22.46,250000.0],["2026-01-06",22.27,22.27,21.02,21.3,184900.0],["2026-01-07",21.38,21.52,20.915,21.24,197300.0],["2026-01-08",21.05,22.05,20.79,21.91,165100.0],["2026-01-09",21.88,22.23,21.23,22.08,113400.0],["2026-01-12",21.87,22.8,21.46,22.7,163900.0],["2026-01-13",22.75,22.915,22.475,22.64,144700.0],["2026-01-14",22.61,22.94,22.43,22.67,161300.0],["2026-01-15",22.49,23.025,21.82,22.67,164600.0],["2026-01-16",22.58,22.58,21.93,21.95,145500.0],["2026-01-20",21.4,21.74,20.78,20.84,154700.0],["2026-01-21",21.05,21.655,20.926,21.555,141500.0],["2026-01-22",21.61,22.13,21.6,21.81,122900.0],["2026-01-23",21.75,21.86,21.36,21.38,89600.0],["2026-01-26",21.31,22.18,21.31,22.12,154300.0],["2026-01-27",22.1,22.435,21.47,21.68,121800.0],["2026-01-28",21.67,21.955,21.47,21.6,99200.0],["2026-01-29",21.58,21.7,20.901,21.44,169200.0],["2026-01-30",21.17,21.62,21.08,21.36,167400.0],["2026-02-02",21.5,22.45,21.335,22.27,174500.0],["2026-02-03",22.25,22.395,21.14,22.01,633600.0],["2026-02-04",22.22,23.47,21.96,23.02,493500.0],["2026-02-05",22.65,23.53,22.333,22.9,668400.0],["2026-02-06",23.22,23.9,22.735,23.67,395800.0],["2026-02-09",23.67,23.82,22.16,22.68,270300.0],["2026-02-10",23.31,24.3,22.5,24.24,413300.0],["2026-02-11",24.86,26.92,24.67,26.88,567300.0],["2026-02-12",26.86,27.92,26.465,27.2,335000.0],["2026-02-13",27.22,29.73,27.14,29.61,376000.0],["2026-02-17",29.61,30.23,28.64,28.72,321400.0],["2026-02-18",28.74,29.4,28.16,28.34,355000.0],["2026-02-19",28.13,28.78,27.89,28.75,270100.0],["2026-02-20",28.65,30.09,28.65,29.87,270500.0],["2026-02-23",29.56,29.56,28.24,29.22,289500.0],["2026-02-24",28.909,30.825,28.909,30.15,226000.0],["2026-02-25",30.15,30.46,29.59,29.64,279200.0],["2026-02-26",29.68,30.78,29.51,30.74,180600.0],["2026-02-27",30.02,30.54,29.85,30.08,210000.0],["2026-03-02",29.41,29.998,28.67,29.78,228600.0],["2026-03-03",28.82,30.675,28.71,30.58,155300.0],["2026-03-04",30.7,31.66,30.56,31.48,131400.0],["2026-03-05",30.95,31.665,30.89,31.54,138200.0],["2026-03-06",31.22,31.22,30.12,30.55,95400.0],["2026-03-09",30.03,30.88,29.37,30.48,133000.0],["2026-03-10",30.43,30.93,29.86,29.93,139800.0],["2026-03-11",29.66,30.11,29.21,29.94,153500.0],["2026-03-12",29.33,30.305,29.33,30.1,155300.0],["2026-03-13",30.05,30.54,29.78,30.05,157900.0],["2026-03-16",30.35,30.62,29.615,29.64,182200.0],["2026-03-17",29.68,30.43,29.68,29.81,99600.0],["2026-03-18",29.64,29.87,27.885,27.95,162600.0],["2026-03-19",27.95,28.71,27.41,27.98,170500.0],["2026-03-20",27.98,27.98,26.47,26.7,357500.0],["2026-03-23",27.08,27.625,26.87,27.34,168600.0],["2026-03-24",26.93,26.93,25.277,25.33,167800.0],["2026-03-25",25.67,25.815,23.81,24.71,148100.0],["2026-03-26",24.32,25.335,24.32,25.06,97200.0],["2026-03-27",24.76,25.13,24.225,24.43,108900.0],["2026-03-30",24.95,24.95,23.42,23.66,145900.0],["2026-03-31",24.01,24.3,22.98,23.74,113600.0],["2026-04-01",24.08,24.08,23.265,23.67,133900.0],["2026-04-02",23.19,24.07,22.88,23.96,89400.0],["2026-04-06",23.96,24.8,23.905,24.57,98300.0],["2026-04-07",24.3,24.96,24.21,24.62,94600.0],["2026-04-08",25.49,26.12,24.79,24.9,89900.0],["2026-04-09",24.71,25.1,24.11,24.93,103700.0],["2026-04-10",24.75,24.84,23.71,23.9,94000.0],["2026-04-13",23.9,24.855,23.72,24.75,100700.0],["2026-04-14",24.75,25.33,24.53,24.65,105500.0],["2026-04-15",24.65,25.488,24.62,25.46,136300.0],["2026-04-16",25.65,26.42,25.48,26.37,73200.0],["2026-04-17",26.92,27.855,26.92,27.57,94800.0],["2026-04-20",27.43,28.67,27.43,28.42,120700.0],["2026-04-21",28.42,28.895,28.01,28.05,106500.0],["2026-04-22",28.2,28.96,27.05,27.47,84300.0],["2026-04-23",27.44,27.44,25.6,25.82,123100.0],["2026-04-24",25.65,26.76,25.55,26.72,92700.0],["2026-04-27",26.57,27.73,26.19,27.11,88400.0],["2026-04-28",27.19,27.525,26.83,26.83,80600.0],["2026-04-29",26.53,26.53,25.16,25.175,88600.0],["2026-04-30",24.98,25.98,24.85,25.88,102700.0],["2026-05-01",26.2,27.71,26.2,27.46,80300.0],["2026-05-04",27.34,27.925,27.34,27.65,104000.0],["2026-05-05",27.76,27.889,27.425,27.58,53000.0],["2026-05-06",27.58,27.7,25.97,26.73,181800.0],["2026-05-07",26.78,28.69,26.78,28.29,116400.0],["2026-05-08",29.28,37.3,28.57,34.0,612400.0],["2026-05-11",33.27,33.97,30.01,30.51,280600.0],["2026-05-12",29.68,31.01,29.22,29.33,180500.0],["2026-05-13",28.95,29.05,28.23,28.57,171400.0],["2026-05-14",28.74,29.505,28.32,28.98,169600.0],["2026-05-15",28.63,29.21,28.09,28.32,160500.0],["2026-05-18",28.29,28.871,27.67,28.32,170000.0],["2026-05-19",28.06,28.57,27.3,27.63,211200.0],["2026-05-20",27.52,28.28,26.51,28.28,184300.0],["2026-05-21",27.75,28.09,26.5,27.93,230100.0],["2026-05-22",27.97,29.07,27.61,28.175,149800.0],["2026-05-26",28.65,29.72,28.03,29.64,181200.0],["2026-05-27",29.88,30.705,29.715,30.4,166300.0],["2026-05-28",30.41,32.27,30.105,32.02,198500.0],["2026-05-29",32.0,34.883,32.0,34.35,186700.0],["2026-06-01",34.74,36.155,33.78,35.51,266700.0],["2026-06-02",35.07,35.33,33.711,34.71,157700.0],["2026-06-03",34.39,34.39,32.36,33.69,190800.0],["2026-06-04",33.92,34.97,33.92,34.36,180600.0],["2026-06-05",34.06,34.254,32.295,33.5,151800.0],["2026-06-08",33.28,34.38,33.28,33.58,139800.0],["2026-06-09",33.52,34.54,32.8,34.22,109600.0],["2026-06-10",33.75,34.69,33.285,34.23,151400.0],["2026-06-11",33.84,35.395,32.0,34.9,118400.0],["2026-06-12",34.7,35.62,34.23,34.81,112800.0],["2026-06-15",35.22,35.25,34.21,34.66,110400.0],["2026-06-16",34.81,35.29,33.67,34.72,103400.0],["2026-06-17",34.47,34.91,33.825,34.19,117000.0],["2026-06-18",34.36,34.99,33.81,34.14,232400.0],["2026-06-22",34.1,34.755,32.79,33.17,240100.0],["2026-06-23",33.0,33.965,32.36,33.765,104800.0],["2026-06-24",33.74,35.3,33.28,35.2,154800.0],["2026-06-25",35.07,35.74,34.53,35.03,131600.0],["2026-06-26",34.99,37.075,34.99,36.72,545300.0],["2026-06-29",37.19,38.75,36.893,38.26,143226.0],["2026-06-30",37.87,38.37,36,38.15,134548.783973],["2026-07-01",38.17,41.4,38.17,38.76,165155.151633],["2026-07-02",39.11,40.12,37.84,37.94,112342.002499],["2026-07-06",38.02,38.645,37.06,37.15,147520.944033],["2026-07-07",37.45,37.6199,36.332,36.67,196565.136754],["2026-07-08",36.26,36.96,35.915,36.34,120907.060791],["2026-07-09",36.18,37.5177,36.18,37.35,117809.09035],["2026-07-10",37.5,38.1786,36.95,37.51,103111.67154],["2026-07-13",37.48,38.455,37.44,37.79,115580.492012],["2026-07-14",37.4,38.82,36.99,38.1,115613.181519],["2026-07-15",38.12,39.88,36.77,37.41,122109.435517],["2026-07-16",37.47,38.67,37.27,38.07,193612.746482],["2026-07-17",37.57,38.1975,37.09,37.44,93191.178201],["2026-07-20",37.38,37.63,36.54,36.7,107021.134668],["2026-07-21",36.42,36.76,35.755,36.11,158404.316425],["2026-07-22",35.76,37.73,33.805,34.27,148395.56478],["2026-07-23",33.71,34.83,33.35,34.55,147957.248693],["2026-07-24",35.44,37.19,34.9501,36.37,106264.528821],["2026-07-27",37.2026,37.565,36.19,36.35,99652.821577],["2026-07-28",36.61,37.51,36.41,37.13,138027.242258],["2026-07-29",37.15,37.82,36.54,36.71,102776.021458],["2026-07-30",36.89,37.135,35.235,35.73,124981.041742],["2026-07-31",35.61,36.58,35.36,36.4,111312.093128],["2026-08-03",37.01,37.91,37.01,37.52,91256.921033],["2026-08-04",37.32,38.62,37.32,38.5,119294.4343],["2026-08-05",38.78,39.015,37.9362,38.17,98320.190763],["2026-08-06",37.84,38.27,37.09,37.33,92573.923649],["2026-08-07",34.76,36.88,33.3,35.14,186455.91315],["2026-08-10",35.52,38.535,35.35,36.56,53259.186588],["2026-08-11",36.85,37.69,36.23,36.95,135702.751925],["2026-08-12",36.59,38.225,36,37.94,200447.247398],["2026-08-13",38.24,39.11,37.25,39.1,139170.57034],["2026-08-14",39.09,39.325,37.96,39.07,147810.26157]]}