{"t":"COCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-21",15.37,16.52,13.52,13.52,9664500.0],["2021-10-22",13.99,14.65,13.79,13.95,1878300.0],["2021-10-25",13.76,13.9,13.25,13.63,1294100.0],["2021-10-26",13.5,14.09,13.431,13.77,647400.0],["2021-10-27",13.55,14.15,13.5,13.57,576000.0],["2021-10-28",13.58,13.73,13.0,13.25,760200.0],["2021-10-29",13.15,13.53,13.02,13.5,529200.0],["2021-11-01",13.59,13.71,13.01,13.31,598200.0],["2021-11-02",13.22,13.72,13.08,13.7,472000.0],["2021-11-03",13.79,14.18,13.54,14.05,414400.0],["2021-11-04",14.05,14.192,13.62,13.87,387400.0],["2021-11-05",13.79,14.07,13.55,13.63,370600.0],["2021-11-08",13.59,14.04,13.52,13.97,410500.0],["2021-11-09",13.84,13.98,13.7,13.8,230300.0],["2021-11-10",13.69,13.97,13.582,13.83,224300.0],["2021-11-11",13.76,14.01,13.55,13.66,440300.0],["2021-11-12",13.77,14.86,13.77,14.5,716600.0],["2021-11-15",15.23,18.61,15.215,17.57,8663100.0],["2021-11-16",17.31,17.49,15.03,15.2,1444100.0],["2021-11-17",15.31,17.25,15.3,16.7,1274100.0],["2021-11-18",16.5,16.79,14.59,15.11,964900.0],["2021-11-19",15.08,16.06,15.059,15.75,360400.0],["2021-11-22",15.75,15.961,14.119,14.67,613700.0],["2021-11-23",14.59,14.59,13.23,13.86,696400.0],["2021-11-24",13.74,15.3,13.7,15.17,725000.0],["2021-11-26",14.43,15.47,14.14,15.22,302900.0],["2021-11-29",14.88,14.99,13.63,13.83,764000.0],["2021-11-30",13.79,14.11,13.14,13.5,353800.0],["2021-12-01",13.56,14.17,13.15,13.22,389800.0],["2021-12-02",13.22,13.47,10.56,11.07,1899800.0],["2021-12-03",11.31,11.33,10.61,11.07,1216900.0],["2021-12-06",11.0,11.2,10.02,10.68,999100.0],["2021-12-07",11.21,11.74,10.86,11.43,557500.0],["2021-12-08",11.45,11.786,10.89,11.05,563800.0],["2021-12-09",11.0,11.17,10.24,10.36,487000.0],["2021-12-10",10.36,10.59,10.02,10.37,351100.0],["2021-12-13",10.58,10.619,9.37,9.5,777800.0],["2021-12-14",9.51,9.74,9.26,9.34,421800.0],["2021-12-15",9.89,10.15,9.34,9.88,649100.0],["2021-12-16",10.0,10.1,9.04,9.26,878700.0],["2021-12-17",9.2,9.7,8.45,9.14,3386500.0],["2021-12-20",9.18,10.06,9.01,9.97,930500.0],["2021-12-21",9.97,10.955,9.97,10.9,907500.0],["2021-12-22",10.84,10.85,10.39,10.53,427600.0],["2021-12-23",10.5,11.4,10.386,11.33,656400.0],["2021-12-27",11.39,11.68,10.84,11.23,812900.0],["2021-12-28",11.16,11.49,10.93,11.42,275400.0],["2021-12-29",11.44,11.92,11.0,11.65,367500.0],["2021-12-30",11.64,12.0,11.41,11.45,345100.0],["2021-12-31",11.43,11.5,10.95,11.17,343300.0],["2022-01-03",11.24,11.745,10.64,11.63,352500.0],["2022-01-04",11.65,12.17,11.51,12.0,667500.0],["2022-01-05",11.9,12.17,11.35,11.49,663000.0],["2022-01-06",11.31,11.63,10.71,10.96,515500.0],["2022-01-07",10.96,11.33,10.86,10.91,267200.0],["2022-01-10",10.75,10.75,9.9,10.48,580200.0],["2022-01-11",10.32,11.03,10.305,10.88,274500.0],["2022-01-12",10.89,10.972,10.38,10.49,447500.0],["2022-01-13",10.49,10.8,10.16,10.24,218700.0],["2022-01-14",10.06,10.36,9.86,10.33,399100.0],["2022-01-18",10.16,10.24,9.84,9.96,541100.0],["2022-01-19",10.0,10.14,9.41,9.71,952600.0],["2022-01-20",9.8,10.17,9.76,9.82,476100.0],["2022-01-21",9.63,9.86,9.27,9.6,433900.0],["2022-01-24",9.42,10.61,9.362,10.56,895500.0],["2022-01-25",10.4,10.69,9.89,10.27,597900.0],["2022-01-26",10.32,11.04,9.87,10.09,1395800.0],["2022-01-27",10.09,10.26,9.18,9.66,1466100.0],["2022-01-28",9.54,10.17,9.54,10.17,542600.0],["2022-01-31",10.12,11.05,10.12,10.91,563100.0],["2022-02-01",10.97,11.53,10.72,11.5,548700.0],["2022-02-02",11.37,11.63,11.1,11.32,262500.0],["2022-02-03",11.19,11.62,11.19,11.35,181400.0],["2022-02-04",11.29,11.82,11.18,11.72,283700.0],["2022-02-07",11.7,12.43,11.57,12.4,520700.0],["2022-02-08",12.34,12.795,12.26,12.68,353200.0],["2022-02-09",12.73,13.04,12.48,12.73,237900.0],["2022-02-10",12.54,12.94,11.95,11.99,366700.0],["2022-02-11",11.99,12.31,11.87,12.07,179700.0],["2022-02-14",11.97,12.31,11.821,12.06,139400.0],["2022-02-15",12.06,12.5,11.93,12.32,224400.0],["2022-02-16",12.32,12.44,12.01,12.07,133800.0],["2022-02-17",12.01,12.24,11.47,11.53,271700.0],["2022-02-18",11.665,11.665,10.93,10.97,291100.0],["2022-02-22",10.94,11.1,10.7,10.91,207600.0],["2022-02-23",11.0,11.02,10.42,10.59,189300.0],["2022-02-24",9.75,10.91,9.75,10.89,157400.0],["2022-02-25",10.89,11.47,10.67,11.43,189800.0],["2022-02-28",11.33,11.72,11.06,11.59,146400.0],["2022-03-01",11.58,11.74,11.35,11.5,85600.0],["2022-03-02",11.54,11.655,11.405,11.59,84200.0],["2022-03-03",11.63,11.97,11.17,11.31,164900.0],["2022-03-04",11.25,11.27,10.7,10.89,181700.0],["2022-03-07",10.86,10.895,10.24,10.36,166600.0],["2022-03-08",10.37,10.634,10.06,10.11,189900.0],["2022-03-09",10.38,10.72,10.28,10.49,290400.0],["2022-03-10",10.28,10.469,8.65,8.655,1081100.0],["2022-03-11",8.8,8.835,8.01,8.55,629700.0],["2022-03-14",8.34,8.39,7.51,7.56,822200.0],["2022-03-15",7.54,8.25,7.54,8.19,546700.0],["2022-03-16",8.3,8.83,8.28,8.77,392300.0],["2022-03-17",8.8,9.25,8.65,8.91,295100.0],["2022-03-18",8.82,9.2,8.76,8.8,690900.0],["2022-03-21",9.69,9.78,8.92,9.18,519800.0],["2022-03-22",9.45,9.63,9.1,9.44,477500.0],["2022-03-23",9.36,9.43,8.92,8.93,532800.0],["2022-03-24",8.99,9.02,8.62,8.75,333600.0],["2022-03-25",8.72,8.94,8.55,8.77,278200.0],["2022-03-28",8.82,8.88,8.45,8.67,250000.0],["2022-03-29",8.74,9.15,8.74,8.99,262700.0],["2022-03-30",8.9,9.02,8.63,8.7,290200.0],["2022-03-31",8.72,9.12,8.64,8.96,252800.0],["2022-04-01",8.91,9.11,8.86,9.11,184100.0],["2022-04-04",9.11,9.3,8.9,9.01,307500.0],["2022-04-05",9.04,9.09,8.675,8.9,233300.0],["2022-04-06",8.75,8.89,8.51,8.74,172100.0],["2022-04-07",8.7,8.97,8.61,8.88,249000.0],["2022-04-08",8.88,9.37,8.83,9.21,184500.0],["2022-04-11",9.17,9.34,8.87,8.95,216800.0],["2022-04-12",9.07,9.215,8.92,9.01,159900.0],["2022-04-13",9.09,9.35,9.011,9.28,193600.0],["2022-04-14",9.26,9.67,9.19,9.67,260800.0],["2022-04-18",9.57,9.78,9.43,9.71,301600.0],["2022-04-19",9.65,10.22,9.645,10.05,224700.0],["2022-04-20",10.07,10.59,10.07,10.33,398000.0],["2022-04-21",10.43,10.54,10.22,10.34,168000.0],["2022-04-22",10.29,10.53,10.23,10.41,172100.0],["2022-04-25",10.33,11.1,10.27,10.99,290500.0],["2022-04-26",10.61,10.99,10.61,10.9,234500.0],["2022-04-27",10.99,11.57,10.69,11.2,296400.0],["2022-04-28",11.26,11.505,11.03,11.29,162400.0],["2022-04-29",11.23,11.58,10.75,10.86,253900.0],["2022-05-02",10.75,11.055,10.615,10.76,519300.0],["2022-05-03",10.75,10.75,9.72,10.31,475200.0],["2022-05-04",10.4,10.71,10.08,10.64,240400.0],["2022-05-05",10.46,10.67,10.31,10.47,123400.0],["2022-05-06",10.41,11.02,10.21,10.84,164700.0],["2022-05-09",10.74,11.04,10.31,10.76,289300.0],["2022-05-10",10.94,11.64,10.6,11.55,292000.0],["2022-05-11",11.5,12.2,9.625,9.99,627600.0],["2022-05-12",9.41,9.895,8.8,9.08,918900.0],["2022-05-13",9.17,10.64,9.061,10.38,331600.0],["2022-05-16",10.38,11.25,10.23,10.25,282300.0],["2022-05-17",10.41,10.62,10.14,10.61,145800.0],["2022-05-18",10.455,10.67,9.56,9.67,180200.0],["2022-05-19",9.615,10.3,9.615,10.07,203300.0],["2022-05-20",10.29,10.533,9.97,10.47,191500.0],["2022-05-23",10.65,11.1,10.45,10.86,188300.0],["2022-05-24",10.71,11.315,10.7,11.04,217900.0],["2022-05-25",10.85,11.57,10.76,11.48,210500.0],["2022-05-26",11.38,12.18,11.146,12.07,213500.0],["2022-05-27",12.1,12.58,12.06,12.55,199700.0],["2022-05-31",12.42,12.55,11.601,12.26,191900.0],["2022-06-01",12.34,12.43,12.03,12.16,135600.0],["2022-06-02",12.11,12.83,11.907,12.79,159300.0],["2022-06-03",12.55,13.14,12.433,12.91,210400.0],["2022-06-06",13.06,13.62,12.72,12.8,319800.0],["2022-06-07",12.67,12.95,11.83,12.25,281900.0],["2022-06-08",12.12,12.77,11.831,12.7,380800.0],["2022-06-09",12.59,12.96,11.52,11.57,324800.0],["2022-06-10",11.45,11.505,11.14,11.4,124800.0],["2022-06-13",11.01,11.22,10.23,10.39,196000.0],["2022-06-14",10.38,10.86,10.31,10.69,133300.0],["2022-06-15",10.74,11.62,10.74,11.43,271400.0],["2022-06-16",11.1,11.1,10.52,10.81,226300.0],["2022-06-17",10.58,11.25,10.405,10.63,419900.0],["2022-06-21",10.73,10.95,10.37,10.46,310500.0],["2022-06-22",10.3,10.76,10.17,10.22,243300.0],["2022-06-23",10.29,10.6,10.14,10.26,276300.0],["2022-06-24",10.4,11.06,10.08,10.59,2071200.0],["2022-06-27",10.65,10.84,10.38,10.43,136300.0],["2022-06-28",10.47,10.605,9.883,9.93,124300.0],["2022-06-29",9.91,10.63,9.56,9.6,157500.0],["2022-06-30",9.5,9.79,9.29,9.79,133500.0],["2022-07-01",9.67,10.25,9.67,10.0,116100.0],["2022-07-05",9.71,10.46,9.65,10.24,568700.0],["2022-07-06",10.22,10.46,9.875,9.93,106200.0],["2022-07-07",10.0,10.22,9.745,9.9,307300.0],["2022-07-08",10.77,12.1,10.44,11.03,1254500.0],["2022-07-11",11.0,11.99,10.914,11.74,440900.0],["2022-07-12",11.68,11.82,11.15,11.8,192500.0],["2022-07-13",11.5,12.15,11.4,11.83,442400.0],["2022-07-14",11.75,11.75,10.36,11.28,332200.0],["2022-07-15",11.38,11.76,10.965,11.71,186700.0],["2022-07-18",11.82,11.9,11.06,11.08,161800.0],["2022-07-19",11.19,11.81,11.19,11.63,148000.0],["2022-07-20",11.61,11.91,11.61,11.79,113400.0],["2022-07-21",11.85,12.62,11.82,11.99,228800.0],["2022-07-22",11.98,12.075,11.49,11.87,242700.0],["2022-07-25",11.88,12.07,11.661,12.0,158900.0],["2022-07-26",12.04,12.04,11.61,11.81,113500.0],["2022-07-27",11.91,11.91,11.53,11.76,180500.0],["2022-07-28",11.7,12.02,11.65,11.75,153500.0],["2022-07-29",11.92,12.388,11.65,12.05,468600.0],["2022-08-01",11.89,12.75,11.73,12.27,366500.0],["2022-08-02",12.26,12.44,11.65,12.37,230200.0],["2022-08-03",12.41,12.985,12.21,12.71,182200.0],["2022-08-04",12.75,12.93,12.55,12.9,89000.0],["2022-08-05",12.69,13.22,12.5,13.18,168100.0],["2022-08-08",13.16,13.165,12.53,12.59,187500.0],["2022-08-09",12.66,12.705,11.56,11.73,162600.0],["2022-08-10",12.14,12.75,11.81,12.32,510900.0],["2022-08-11",12.64,13.08,12.4,12.84,486500.0],["2022-08-12",12.67,13.14,12.17,13.12,438400.0],["2022-08-15",13.0,15.42,12.98,15.36,1107400.0],["2022-08-16",15.49,16.57,14.78,15.73,697300.0],["2022-08-17",15.4,16.02,15.2,15.29,425700.0],["2022-08-18",15.07,15.29,14.19,15.04,504200.0],["2022-08-19",14.74,15.89,14.72,15.23,453800.0],["2022-08-22",15.12,15.77,14.95,15.5,213200.0],["2022-08-23",15.49,16.144,15.1,15.31,311400.0],["2022-08-24",15.3,15.92,15.16,15.66,188800.0],["2022-08-25",15.79,16.14,15.255,15.88,377000.0],["2022-08-26",15.84,16.08,14.62,14.94,464000.0],["2022-08-29",14.59,15.24,14.23,15.09,207400.0],["2022-08-30",15.08,15.2,14.61,14.84,143700.0],["2022-08-31",14.86,15.234,14.52,14.99,279000.0],["2022-09-01",14.75,14.93,13.91,14.4,199700.0],["2022-09-02",14.67,14.725,13.77,13.88,203800.0],["2022-09-06",13.88,14.59,13.52,14.31,248900.0],["2022-09-07",14.24,15.38,14.24,15.37,409600.0],["2022-09-08",15.43,15.99,15.031,15.93,408600.0],["2022-09-09",15.88,16.08,15.43,15.82,402100.0],["2022-09-12",15.85,15.89,15.22,15.27,319700.0],["2022-09-13",14.81,14.99,12.93,13.28,693800.0],["2022-09-14",13.21,13.89,13.2,13.76,232400.0],["2022-09-15",13.65,14.07,13.2,13.28,173100.0],["2022-09-16",13.05,13.34,12.7,13.26,819900.0],["2022-09-19",13.02,13.14,12.74,12.98,158000.0],["2022-09-20",12.93,13.115,12.73,12.91,96400.0],["2022-09-21",12.98,13.24,12.6,12.74,131600.0],["2022-09-22",12.76,12.76,12.48,12.56,127900.0],["2022-09-23",12.27,12.4,11.97,12.26,185500.0],["2022-09-26",12.29,12.78,12.29,12.58,123300.0],["2022-09-27",12.81,13.07,12.03,12.41,204100.0],["2022-09-28",12.41,12.9,12.31,12.69,198200.0],["2022-09-29",12.47,12.47,11.195,11.54,320900.0],["2022-09-30",11.5,11.96,11.32,11.39,554600.0],["2022-10-03",11.39,11.91,11.21,11.73,263400.0],["2022-10-04",12.05,12.53,12.05,12.37,150200.0],["2022-10-05",12.05,12.26,11.83,12.2,108000.0],["2022-10-06",12.25,12.61,12.15,12.32,99900.0],["2022-10-07",12.14,12.14,11.81,11.95,93400.0],["2022-10-10",11.95,12.249,11.885,12.12,87700.0],["2022-10-11",12.1,12.422,11.76,11.97,182400.0],["2022-10-12",12.02,12.03,11.37,11.39,133200.0],["2022-10-13",11.06,11.53,10.62,11.49,170400.0],["2022-10-14",11.72,11.72,11.23,11.33,150300.0],["2022-10-17",11.56,11.82,11.34,11.64,191100.0],["2022-10-18",11.99,12.32,11.65,11.75,318900.0],["2022-10-19",11.61,11.615,10.65,10.865,234700.0],["2022-10-20",10.89,11.16,10.53,10.74,290200.0],["2022-10-21",10.83,10.975,10.31,10.7,204400.0],["2022-10-24",10.81,10.88,10.28,10.81,208800.0],["2022-10-25",10.88,11.29,10.52,10.58,398800.0],["2022-10-26",10.59,10.99,10.52,10.75,289100.0],["2022-10-27",10.86,11.07,10.53,10.57,184300.0],["2022-10-28",10.68,10.84,10.19,10.82,274100.0],["2022-10-31",10.64,10.779,10.03,10.26,372800.0],["2022-11-01",10.53,10.58,10.04,10.1,210400.0],["2022-11-02",10.14,10.461,9.84,9.98,228700.0],["2022-11-03",9.81,9.885,9.48,9.53,344400.0],["2022-11-04",9.76,9.86,9.35,9.59,214400.0],["2022-11-07",9.6,9.66,9.37,9.45,203100.0],["2022-11-08",9.65,9.7,9.18,9.22,432600.0],["2022-11-09",7.49,9.4,7.39,8.31,2133200.0],["2022-11-10",8.7,10.5,8.655,10.1,750000.0],["2022-11-11",10.24,10.88,10.05,10.72,381200.0],["2022-11-14",10.62,11.07,10.4,10.8,200900.0],["2022-11-15",11.03,11.21,10.69,10.76,144800.0],["2022-11-16",10.74,10.74,10.471,10.6,141600.0],["2022-11-17",10.39,10.64,9.934,10.38,95400.0],["2022-11-18",10.72,10.735,10.298,10.54,115000.0],["2022-11-21",10.44,10.675,10.44,10.6,107700.0],["2022-11-22",10.64,10.67,10.16,10.58,131400.0],["2022-11-23",10.65,11.57,10.65,11.53,266900.0],["2022-11-25",11.47,11.99,11.01,11.82,111700.0],["2022-11-28",11.69,11.77,11.37,11.43,168300.0],["2022-11-29",11.29,11.47,11.11,11.45,125700.0],["2022-11-30",11.5,11.87,11.438,11.84,383400.0],["2022-12-01",11.82,12.56,11.658,12.56,555600.0],["2022-12-02",12.21,12.95,12.21,12.89,242400.0],["2022-12-05",12.71,13.0,12.52,12.81,200600.0],["2022-12-06",12.82,13.04,12.45,12.99,183800.0],["2022-12-07",12.97,13.215,12.88,13.13,140800.0],["2022-12-08",13.13,13.51,13.045,13.13,94300.0],["2022-12-09",12.97,13.23,12.61,13.08,175800.0],["2022-12-12",13.15,13.47,12.86,13.27,338900.0],["2022-12-13",13.74,13.74,12.03,12.43,419000.0],["2022-12-14",12.37,13.31,12.215,13.25,295500.0],["2022-12-15",13.25,13.989,12.73,13.15,256200.0],["2022-12-16",13.13,13.6,12.704,13.55,243700.0],["2022-12-19",13.54,13.61,13.235,13.42,128000.0],["2022-12-20",13.39,13.75,13.145,13.54,120100.0],["2022-12-21",13.69,13.7,13.54,13.67,117200.0],["2022-12-22",13.64,13.7,13.357,13.63,76200.0],["2022-12-23",13.55,13.72,13.305,13.67,81600.0],["2022-12-27",13.54,14.0,13.41,13.95,83400.0],["2022-12-28",13.98,14.0,13.51,13.56,204100.0],["2022-12-29",13.61,14.05,13.585,13.97,81200.0],["2022-12-30",13.89,13.97,13.67,13.82,148200.0],["2023-01-03",14.11,14.33,12.98,13.5,231700.0],["2023-01-04",13.66,13.99,13.27,13.91,120000.0],["2023-01-05",13.8,13.88,13.49,13.8,98200.0],["2023-01-06",13.76,13.99,13.44,13.48,125100.0],["2023-01-09",13.56,13.87,13.524,13.64,128400.0],["2023-01-10",13.57,13.83,13.53,13.71,160400.0],["2023-01-11",13.76,13.785,13.46,13.47,143400.0],["2023-01-12",13.52,13.63,12.5,13.42,273300.0],["2023-01-13",13.39,13.86,13.03,13.55,164300.0],["2023-01-17",13.67,13.745,13.42,13.69,124300.0],["2023-01-18",13.78,13.92,13.16,13.24,172700.0],["2023-01-19",13.15,13.39,13.05,13.23,130200.0],["2023-01-20",13.43,13.67,13.29,13.49,107200.0],["2023-01-23",13.52,13.66,13.33,13.38,183400.0],["2023-01-24",13.3,13.66,13.25,13.62,77100.0],["2023-01-25",13.53,13.71,13.42,13.71,100600.0],["2023-01-26",13.79,13.91,13.25,13.34,184500.0],["2023-01-27",13.32,13.32,12.84,12.89,98900.0],["2023-01-30",12.74,13.33,12.58,13.13,162100.0],["2023-01-31",13.11,13.57,13.0,13.57,200900.0],["2023-02-01",13.6,14.0,13.38,13.79,297900.0],["2023-02-02",13.79,14.27,13.52,13.69,343300.0],["2023-02-03",13.69,13.919,13.415,13.6,177700.0],["2023-02-06",13.57,14.15,13.57,13.94,137200.0],["2023-02-07",13.86,14.02,13.405,14.02,176300.0],["2023-02-08",13.97,14.25,13.49,13.79,167700.0],["2023-02-09",13.93,14.21,13.8,14.14,168400.0],["2023-02-10",14.25,16.184,14.235,15.5,819300.0],["2023-02-13",15.57,16.2,15.5,15.97,260100.0],["2023-02-14",15.89,16.31,15.75,15.96,144800.0],["2023-02-15",15.74,16.39,15.46,16.1,196500.0],["2023-02-16",15.86,16.18,15.71,15.9,166400.0],["2023-02-17",15.92,17.4,15.85,16.9,512900.0],["2023-02-21",16.85,17.04,15.9,15.96,209000.0],["2023-02-22",15.95,16.18,15.9,15.98,114600.0],["2023-02-23",16.03,16.47,15.9,16.44,111200.0],["2023-02-24",16.3,16.49,16.08,16.4,148400.0],["2023-02-27",16.48,16.96,16.4,16.67,100400.0],["2023-02-28",16.64,17.48,16.64,16.91,373400.0],["2023-03-01",16.88,17.13,16.75,17.11,146100.0],["2023-03-02",16.97,17.54,16.75,17.11,245800.0],["2023-03-03",17.21,17.41,16.75,17.11,182600.0],["2023-03-06",17.01,17.35,16.75,16.8,190500.0],["2023-03-07",16.88,16.97,16.63,16.66,263200.0],["2023-03-08",14.55,16.9,14.55,16.49,416400.0],["2023-03-09",16.9,17.93,16.585,17.635,701400.0],["2023-03-10",17.93,17.93,16.35,16.91,385800.0],["2023-03-13",16.66,17.29,16.55,16.57,267700.0],["2023-03-14",16.64,16.74,16.19,16.45,270100.0],["2023-03-15",16.31,16.96,15.95,16.96,272300.0],["2023-03-16",16.71,17.529,16.41,17.31,222000.0],["2023-03-17",17.28,18.0,17.16,17.32,583800.0],["2023-03-20",17.39,17.66,17.22,17.48,198600.0],["2023-03-21",17.54,17.8,17.405,17.7,153600.0],["2023-03-22",17.67,18.23,17.605,17.9,198800.0],["2023-03-23",18.03,18.85,17.96,18.5,303200.0],["2023-03-24",18.49,19.38,18.2,19.3,373600.0],["2023-03-27",19.5,20.29,19.235,19.84,659000.0],["2023-03-28",19.8,20.08,19.61,20.04,305700.0],["2023-03-29",20.32,20.52,19.92,19.99,209400.0],["2023-03-30",20.03,20.11,19.06,19.15,191900.0],["2023-03-31",19.4,19.88,19.31,19.62,225800.0],["2023-04-03",19.62,19.86,19.23,19.78,285600.0],["2023-04-04",19.95,20.07,19.56,19.6,152200.0],["2023-04-05",20.25,21.18,19.975,20.83,605800.0],["2023-04-06",20.52,21.22,20.52,20.78,328200.0],["2023-04-10",20.68,21.99,20.42,21.91,498800.0],["2023-04-11",21.95,22.37,21.6,21.67,359500.0],["2023-04-12",21.66,21.78,21.27,21.4,182300.0],["2023-04-13",21.53,22.04,21.447,21.6,231900.0],["2023-04-14",21.43,21.81,21.07,21.39,380600.0],["2023-04-17",21.71,22.48,21.38,21.5,261400.0],["2023-04-18",21.53,21.53,20.69,20.75,339400.0],["2023-04-19",20.81,21.16,20.6,20.7,380100.0],["2023-04-20",20.62,20.8,20.355,20.68,333400.0],["2023-04-21",20.79,21.04,20.503,20.68,303200.0],["2023-04-24",20.7,21.14,20.28,20.32,280500.0],["2023-04-25",20.2,21.03,20.03,20.89,469900.0],["2023-04-26",20.78,21.35,20.65,21.07,317700.0],["2023-04-27",21.07,21.255,20.87,21.02,185800.0],["2023-04-28",20.93,21.817,20.79,21.65,372600.0],["2023-05-01",21.56,21.84,21.31,21.77,386900.0],["2023-05-02",21.77,21.81,20.32,20.39,854400.0],["2023-05-03",21.86,24.16,20.908,23.62,1851500.0],["2023-05-04",24.0,24.33,22.5,22.93,625100.0],["2023-05-05",23.37,23.6,22.59,22.64,772800.0],["2023-05-08",22.64,23.35,22.426,23.255,631200.0],["2023-05-09",23.3,24.48,23.17,24.35,1242500.0],["2023-05-10",24.5,24.57,23.57,24.35,560200.0],["2023-05-11",24.18,24.5,23.82,24.25,405100.0],["2023-05-12",24.25,24.585,24.2,24.41,319900.0],["2023-05-15",24.6,24.65,24.23,24.31,347500.0],["2023-05-16",24.32,25.18,23.94,24.7,487900.0],["2023-05-17",24.74,24.74,23.93,24.69,407100.0],["2023-05-18",24.65,25.04,24.34,24.48,332900.0],["2023-05-19",24.68,24.79,24.21,24.42,294400.0],["2023-05-22",21.93,23.3,20.46,22.94,1459200.0],["2023-05-23",22.86,24.62,22.67,24.555,1067000.0],["2023-05-24",24.245,24.505,23.53,23.7,2753500.0],["2023-05-25",23.89,26.44,23.73,25.97,1808100.0],["2023-05-26",25.94,26.82,25.51,26.06,1011100.0],["2023-05-30",26.19,26.592,25.94,26.19,701400.0],["2023-05-31",26.19,26.88,25.98,26.68,1435400.0],["2023-06-01",26.46,26.73,25.92,26.19,709400.0],["2023-06-02",26.32,26.785,26.2,26.55,526000.0],["2023-06-05",26.3,27.73,26.25,26.6,864400.0],["2023-06-06",26.86,27.34,26.304,26.92,566600.0],["2023-06-07",26.92,27.12,25.66,26.08,693200.0],["2023-06-08",26.2,27.81,26.2,27.68,788300.0],["2023-06-09",27.68,28.25,27.36,28.04,491100.0],["2023-06-12",28.36,28.7,27.61,28.55,415900.0],["2023-06-13",28.78,29.24,28.06,28.66,646500.0],["2023-06-14",28.7,29.35,28.62,29.3,391100.0],["2023-06-15",29.28,29.7,28.73,29.1,331300.0],["2023-06-16",29.47,29.47,28.59,28.84,641700.0],["2023-06-20",28.84,29.162,27.31,27.86,545400.0],["2023-06-21",27.92,28.12,27.22,27.51,512700.0],["2023-06-22",27.64,29.38,27.637,29.15,859400.0],["2023-06-23",29.15,29.323,28.2,28.26,816000.0],["2023-06-26",28.25,28.25,27.38,27.61,674200.0],["2023-06-27",27.63,27.63,26.32,26.99,813800.0],["2023-06-28",26.85,27.24,26.48,26.96,562600.0],["2023-06-29",27.13,27.5,26.89,26.94,306000.0],["2023-06-30",27.24,27.35,26.681,26.87,308300.0],["2023-07-03",26.9,26.92,26.02,26.65,368300.0],["2023-07-05",26.63,26.8,25.82,25.89,484700.0],["2023-07-06",25.83,25.89,25.11,25.44,737900.0],["2023-07-07",25.53,25.629,24.795,25.16,716300.0],["2023-07-10",25.16,25.85,25.03,25.43,557400.0],["2023-07-11",25.32,25.5,23.92,24.48,913400.0],["2023-07-12",24.65,24.78,23.34,23.86,966400.0],["2023-07-13",23.99,25.09,23.735,24.55,633200.0],["2023-07-14",24.43,25.439,24.19,24.66,370200.0],["2023-07-17",24.52,25.49,24.51,25.25,453200.0],["2023-07-18",25.04,25.22,24.73,24.81,275200.0],["2023-07-19",25.07,25.72,24.61,25.61,353400.0],["2023-07-20",25.61,26.035,25.481,25.96,315500.0],["2023-07-21",26.08,26.63,25.75,25.94,387100.0],["2023-07-24",26.15,26.21,25.67,26.06,304100.0],["2023-07-25",26.03,26.44,25.842,25.98,319900.0],["2023-07-26",25.97,26.45,25.87,26.06,273900.0],["2023-07-27",26.18,26.56,25.585,25.87,585900.0],["2023-07-28",25.95,26.72,25.95,26.53,382000.0],["2023-07-31",26.47,26.68,26.11,26.42,396200.0],["2023-08-01",26.42,26.54,26.15,26.39,666400.0],["2023-08-02",28.94,30.88,24.8,25.07,4025800.0],["2023-08-03",24.41,25.17,23.32,24.49,1287300.0],["2023-08-04",24.33,25.39,24.33,24.58,664700.0],["2023-08-07",24.52,27.65,24.52,27.59,1661500.0],["2023-08-08",27.59,27.72,26.44,26.65,670600.0],["2023-08-09",26.98,26.98,26.2,26.47,516500.0],["2023-08-10",26.76,27.94,26.76,27.3,993200.0],["2023-08-11",27.3,27.442,26.27,26.5,503800.0],["2023-08-14",26.66,27.65,26.36,27.63,558800.0],["2023-08-15",27.57,27.88,26.98,27.33,408500.0],["2023-08-16",27.33,27.467,26.565,26.66,405000.0],["2023-08-17",26.58,27.19,26.28,26.31,297400.0],["2023-08-18",25.85,27.78,25.65,27.42,625800.0],["2023-08-21",27.44,27.49,25.95,26.66,491600.0],["2023-08-22",26.83,27.29,26.62,27.06,289300.0],["2023-08-23",27.21,28.2,27.08,28.05,573000.0],["2023-08-24",28.16,28.51,27.09,27.19,400700.0],["2023-08-25",27.2,27.38,26.9,27.15,229400.0],["2023-08-28",27.44,28.2,27.315,27.58,429800.0],["2023-08-29",27.53,28.445,27.4,28.24,271700.0],["2023-08-30",28.35,29.0,28.0,28.67,377600.0],["2023-08-31",28.67,28.73,28.01,28.29,547000.0],["2023-09-01",28.45,28.635,26.98,27.13,564000.0],["2023-09-05",27.4,28.13,26.86,28.05,433200.0],["2023-09-06",27.99,28.557,27.76,28.37,276400.0],["2023-09-07",28.29,28.82,27.45,28.55,324800.0],["2023-09-08",28.46,28.71,28.32,28.54,307300.0],["2023-09-11",28.73,31.0,28.73,30.93,1249000.0],["2023-09-12",30.98,33.29,30.98,31.47,1490400.0],["2023-09-13",31.46,33.06,31.41,31.83,902600.0],["2023-09-14",31.9,32.12,28.412,28.78,1757400.0],["2023-09-15",29.06,29.15,25.905,26.79,1750400.0],["2023-09-18",26.79,26.89,25.68,26.49,566400.0],["2023-09-19",26.2,27.27,25.54,27.09,940500.0],["2023-09-20",27.09,27.63,26.455,27.04,545800.0],["2023-09-21",26.75,26.75,25.28,25.5,866700.0],["2023-09-22",25.03,26.535,24.64,26.11,497000.0],["2023-09-25",25.77,26.05,24.96,25.27,476000.0],["2023-09-26",24.91,25.46,24.56,25.3,418900.0],["2023-09-27",25.3,26.0,25.025,25.94,419400.0],["2023-09-28",25.87,26.74,25.64,26.59,436500.0],["2023-09-29",26.77,26.88,25.89,26.04,420200.0],["2023-10-02",26.17,27.53,26.17,27.26,588100.0],["2023-10-03",27.08,27.62,26.04,26.58,463300.0],["2023-10-04",26.72,27.35,26.44,27.28,385800.0],["2023-10-05",27.3,27.51,26.38,26.42,441400.0],["2023-10-06",26.04,26.93,25.902,26.68,581200.0],["2023-10-09",26.48,27.18,26.25,27.14,358200.0],["2023-10-10",27.11,27.83,27.1,27.43,396900.0],["2023-10-11",27.76,27.94,26.58,26.99,288000.0],["2023-10-12",27.11,27.21,25.25,25.42,426600.0],["2023-10-13",25.42,26.29,25.37,26.28,644700.0],["2023-10-16",26.28,27.44,25.81,26.91,895000.0],["2023-10-17",26.28,26.54,23.88,25.64,1584300.0],["2023-10-18",25.5,26.12,24.11,25.02,1205300.0],["2023-10-19",24.96,25.34,24.47,24.76,580200.0],["2023-10-20",24.84,24.88,24.021,24.51,348900.0],["2023-10-23",24.18,25.11,23.94,24.87,462800.0],["2023-10-24",25.27,26.18,25.175,26.1,523900.0],["2023-10-25",26.08,26.08,24.98,25.08,393600.0],["2023-10-26",24.94,25.205,23.81,23.91,537900.0],["2023-10-27",24.15,24.69,24.01,24.36,542300.0],["2023-10-30",24.42,24.8,23.02,23.37,1083800.0],["2023-10-31",25.95,27.505,25.41,27.1,2716700.0],["2023-11-01",27.74,28.62,27.0,28.04,1690500.0],["2023-11-02",28.72,30.25,28.46,28.48,1527300.0],["2023-11-03",28.99,29.29,27.72,28.93,1414800.0],["2023-11-06",28.93,29.51,28.52,28.92,601600.0],["2023-11-07",27.39,28.5,27.38,27.83,2078100.0],["2023-11-08",28.05,28.23,27.48,28.16,1012900.0],["2023-11-09",28.25,29.0,28.25,28.35,832800.0],["2023-11-10",28.52,29.18,28.32,28.91,522900.0],["2023-11-13",29.1,29.34,28.55,28.6,772300.0],["2023-11-14",29.0,29.2,28.41,28.53,1001900.0],["2023-11-15",28.86,29.66,28.36,29.48,918700.0],["2023-11-16",29.49,29.68,29.18,29.25,526800.0],["2023-11-17",29.2,29.49,28.77,29.1,565600.0],["2023-11-20",29.15,29.67,28.965,29.13,411700.0],["2023-11-21",29.07,29.46,28.44,28.5,555800.0],["2023-11-22",28.8,29.4,28.8,29.03,301900.0],["2023-11-24",28.99,29.69,28.99,29.33,216300.0],["2023-11-27",29.26,31.425,29.26,30.04,2311600.0],["2023-11-28",29.91,29.93,28.51,28.91,939700.0],["2023-11-29",28.84,29.08,27.55,27.99,680700.0],["2023-11-30",27.99,28.305,27.675,28.06,572500.0],["2023-12-01",28.07,28.33,27.65,27.79,654600.0],["2023-12-04",27.52,28.68,27.5,28.36,626100.0],["2023-12-05",28.32,28.43,28.13,28.21,638200.0],["2023-12-06",28.37,28.805,27.63,27.7,439800.0],["2023-12-07",27.64,27.64,26.2,26.61,471100.0],["2023-12-08",26.54,27.59,26.54,27.2,406700.0],["2023-12-11",27.19,27.575,26.936,27.41,399900.0],["2023-12-12",27.57,27.59,26.98,27.48,536500.0],["2023-12-13",27.61,27.91,27.22,27.7,384700.0],["2023-12-14",27.74,28.36,26.81,26.98,871300.0],["2023-12-15",27.22,27.47,25.47,26.12,1090800.0],["2023-12-18",26.27,27.29,26.17,26.56,563500.0],["2023-12-19",26.34,26.68,26.025,26.66,763200.0],["2023-12-20",26.67,26.82,25.96,25.99,578900.0],["2023-12-21",26.27,26.58,25.76,26.51,390000.0],["2023-12-22",26.57,26.88,26.16,26.2,404400.0],["2023-12-26",26.12,26.605,26.075,26.35,193200.0],["2023-12-27",26.45,26.9,26.04,26.16,404500.0],["2023-12-28",26.16,26.205,25.56,25.59,339300.0],["2023-12-29",25.64,25.96,25.53,25.65,365800.0],["2024-01-02",25.42,26.19,25.25,26.18,409100.0],["2024-01-03",26.19,26.19,25.01,25.21,539700.0],["2024-01-04",25.27,25.56,24.93,24.97,321100.0],["2024-01-05",24.78,25.02,24.43,24.64,1077300.0],["2024-01-08",24.93,25.0,23.69,24.82,988700.0],["2024-01-09",24.6,24.67,24.15,24.52,481800.0],["2024-01-10",24.6,25.49,24.53,25.47,711600.0],["2024-01-11",25.47,25.61,24.77,25.44,418800.0],["2024-01-12",25.57,25.9,25.53,25.88,432500.0],["2024-01-16",25.82,26.05,25.541,25.66,591700.0],["2024-01-17",25.54,25.57,24.94,25.3,376000.0],["2024-01-18",25.23,25.23,24.39,24.44,782100.0],["2024-01-19",24.42,24.42,22.22,22.36,1601400.0],["2024-01-22",21.5,21.755,20.66,21.0,2483500.0],["2024-01-23",21.2,21.485,20.88,20.97,1905800.0],["2024-01-24",21.0,21.415,20.8,20.88,2005400.0],["2024-01-25",20.94,20.98,20.6,20.96,633500.0],["2024-01-26",20.82,20.82,20.09,20.09,872900.0],["2024-01-29",20.09,20.72,19.9,20.64,657800.0],["2024-01-30",20.55,20.57,19.951,20.24,629800.0],["2024-01-31",20.14,20.23,19.69,19.69,428600.0],["2024-02-01",19.75,20.17,19.55,20.06,393700.0],["2024-02-02",19.96,20.02,19.64,19.94,433600.0],["2024-02-05",19.71,19.72,19.41,19.61,624700.0],["2024-02-06",19.58,20.01,19.47,19.56,528900.0],["2024-02-07",19.65,19.93,19.46,19.91,663000.0],["2024-02-08",19.92,20.45,19.85,20.17,607200.0],["2024-02-09",20.18,20.4,19.861,20.16,489200.0],["2024-02-12",20.22,20.79,20.12,20.65,477900.0],["2024-02-13",20.12,20.59,19.86,20.56,525600.0],["2024-02-14",20.69,21.84,20.595,21.79,893300.0],["2024-02-15",22.0,22.425,21.911,22.17,822400.0],["2024-02-16",22.1,22.268,21.53,21.75,903200.0],["2024-02-20",21.75,21.785,21.15,21.37,667700.0],["2024-02-21",21.33,21.615,20.77,21.05,1417900.0],["2024-02-22",21.15,21.445,20.91,21.2,611300.0],["2024-02-23",20.78,21.49,20.64,21.45,582300.0],["2024-02-26",21.46,22.215,21.19,22.03,1098400.0],["2024-02-27",22.02,22.69,21.91,22.43,1246500.0],["2024-02-28",25.95,27.27,25.0,25.77,1857300.0],["2024-02-29",26.5,27.88,25.86,26.1,1515200.0],["2024-03-01",25.94,26.369,25.575,26.15,861000.0],["2024-03-04",26.17,26.94,26.11,26.18,676500.0],["2024-03-05",26.0,26.35,25.38,25.55,548100.0],["2024-03-06",25.98,25.98,25.03,25.29,588200.0],["2024-03-07",25.52,25.97,24.55,24.82,492800.0],["2024-03-08",24.89,25.21,24.6,25.07,425500.0],["2024-03-11",24.96,25.254,24.71,24.89,394000.0],["2024-03-12",25.0,25.19,24.658,25.09,426600.0],["2024-03-13",24.99,25.65,24.9,25.55,414200.0],["2024-03-14",25.19,25.335,24.93,25.25,407200.0],["2024-03-15",25.14,25.31,24.825,25.08,1967600.0],["2024-03-18",24.91,25.29,24.9,25.14,370300.0],["2024-03-19",25.0,25.159,24.84,24.96,817200.0],["2024-03-20",24.97,25.14,24.54,25.05,612100.0],["2024-03-21",25.21,25.21,24.745,24.78,332400.0],["2024-03-22",24.49,24.9,24.29,24.53,361800.0],["2024-03-25",24.68,24.68,24.05,24.25,440000.0],["2024-03-26",24.26,24.49,23.715,23.83,579000.0],["2024-03-27",24.11,24.28,23.65,23.76,333200.0],["2024-03-28",23.87,24.45,23.73,24.43,369100.0],["2024-04-01",24.52,24.63,23.78,23.95,447400.0],["2024-04-02",23.81,24.34,23.33,24.27,1231900.0],["2024-04-03",24.05,25.04,23.995,24.97,741100.0],["2024-04-04",25.0,25.745,24.74,25.69,694800.0],["2024-04-05",25.62,26.39,25.62,26.23,513700.0],["2024-04-08",26.29,26.37,25.17,25.41,821900.0],["2024-04-09",25.42,25.53,24.98,25.51,384900.0],["2024-04-10",25.12,25.624,24.98,25.24,424900.0],["2024-04-11",25.38,25.6,25.07,25.21,422600.0],["2024-04-12",25.26,25.27,24.645,25.02,531600.0],["2024-04-15",25.09,25.21,24.01,24.02,511400.0],["2024-04-16",24.01,24.375,23.72,23.93,653700.0],["2024-04-17",24.0,24.005,23.35,23.42,333600.0],["2024-04-18",23.4,23.72,23.18,23.26,287900.0],["2024-04-19",23.14,23.43,23.01,23.38,312700.0],["2024-04-22",23.5,23.525,23.0,23.08,279800.0],["2024-04-23",23.12,23.69,23.048,23.61,423200.0],["2024-04-24",23.74,24.46,23.6,24.19,355000.0],["2024-04-25",23.98,24.19,23.54,24.11,319600.0],["2024-04-26",24.08,24.98,24.08,24.75,312300.0],["2024-04-29",24.82,25.44,24.82,25.09,548700.0],["2024-04-30",24.9,24.975,23.4,24.24,1418000.0],["2024-05-01",24.24,26.35,23.51,26.16,1757800.0],["2024-05-02",26.57,27.37,26.02,26.46,1193100.0],["2024-05-03",26.84,27.015,26.26,26.51,636300.0],["2024-05-06",26.57,27.36,26.34,26.37,595500.0],["2024-05-07",26.67,26.985,25.96,26.0,472800.0],["2024-05-08",26.0,26.49,25.7,26.25,569200.0],["2024-05-09",26.25,26.64,26.12,26.59,538900.0],["2024-05-10",26.7,27.1,26.27,26.65,351800.0],["2024-05-13",26.85,27.7,26.847,27.63,511800.0],["2024-05-14",27.88,28.23,27.26,27.44,579900.0],["2024-05-15",27.8,27.8,26.1,26.26,717100.0],["2024-05-16",26.2,26.657,25.782,26.26,557000.0],["2024-05-17",26.3,26.46,25.9,26.41,263300.0],["2024-05-20",26.37,26.95,26.162,26.86,407300.0],["2024-05-21",26.83,26.88,26.36,26.63,208200.0],["2024-05-22",26.59,26.84,26.18,26.23,266400.0],["2024-05-23",26.25,26.34,25.9,26.34,224900.0],["2024-05-24",26.5,27.03,26.23,26.24,301100.0],["2024-05-28",26.6,27.16,26.5,26.95,459000.0],["2024-05-29",26.62,27.2,26.15,27.18,266800.0],["2024-05-30",27.22,28.1,27.03,28.03,460200.0],["2024-05-31",28.0,29.26,27.91,29.11,1349700.0],["2024-06-03",28.44,29.215,28.07,28.73,808100.0],["2024-06-04",28.54,28.65,27.86,28.11,570200.0],["2024-06-05",28.15,28.75,27.9,28.56,663600.0],["2024-06-06",28.63,28.737,27.97,28.13,466400.0],["2024-06-07",28.0,28.41,27.6,28.25,371600.0],["2024-06-10",27.95,27.96,26.94,27.65,679900.0],["2024-06-11",27.53,28.93,27.26,28.89,600500.0],["2024-06-12",29.3,31.055,29.04,30.84,1357100.0],["2024-06-13",30.72,31.26,29.99,30.3,801900.0],["2024-06-14",30.0,30.38,29.51,29.59,613200.0],["2024-06-17",29.75,30.27,29.45,29.89,516100.0],["2024-06-18",29.84,30.08,28.97,29.03,740600.0],["2024-06-20",28.82,29.24,28.26,28.58,607300.0],["2024-06-21",28.47,28.65,27.82,28.33,948500.0],["2024-06-24",28.21,28.48,26.61,27.47,957600.0],["2024-06-25",27.48,28.32,27.15,28.03,693400.0],["2024-06-26",27.93,28.1,27.745,27.88,590800.0],["2024-06-27",28.07,28.115,27.025,27.38,477700.0],["2024-06-28",27.5,28.04,27.38,27.85,1432300.0],["2024-07-01",28.06,28.44,27.6,27.87,643300.0],["2024-07-02",27.84,28.034,27.12,28.01,635500.0],["2024-07-03",28.22,28.26,27.6,27.85,182700.0],["2024-07-05",27.8,28.29,27.43,28.27,395300.0],["2024-07-08",28.44,28.965,28.22,28.52,491300.0],["2024-07-09",28.53,28.89,28.03,28.25,476000.0],["2024-07-10",28.53,30.33,28.32,30.14,904400.0],["2024-07-11",30.4,31.01,30.34,30.42,619200.0],["2024-07-12",29.19,29.43,27.64,27.66,1000600.0],["2024-07-15",27.71,27.88,26.68,27.5,941600.0],["2024-07-16",27.77,28.12,26.985,27.59,705000.0],["2024-07-17",27.42,27.598,26.49,26.49,534400.0],["2024-07-18",26.57,26.83,25.79,25.93,480200.0],["2024-07-19",26.06,26.64,25.75,26.24,473200.0],["2024-07-22",26.34,26.385,25.54,25.75,657800.0],["2024-07-23",25.82,26.069,25.5,25.88,610300.0],["2024-07-24",25.78,26.02,24.58,24.59,579300.0],["2024-07-25",24.63,24.96,23.93,23.98,713400.0],["2024-07-26",24.39,24.72,23.93,24.3,548800.0],["2024-07-29",24.25,24.38,23.56,23.675,518200.0],["2024-07-30",23.57,24.76,23.57,24.63,1253100.0],["2024-07-31",26.0,26.71,25.19,25.84,2042700.0],["2024-08-01",25.45,26.8,25.31,26.55,1263500.0],["2024-08-02",25.79,27.555,25.5,27.35,724500.0],["2024-08-05",26.09,27.32,25.5,26.31,717100.0],["2024-08-06",26.17,27.0,25.74,25.93,630600.0],["2024-08-07",25.92,26.37,24.61,25.33,615700.0],["2024-08-08",25.33,25.88,24.94,25.55,304100.0],["2024-08-09",25.49,25.7,24.89,25.6,311000.0],["2024-08-12",25.52,26.15,25.36,25.85,402700.0],["2024-08-13",25.96,26.18,25.2,25.63,308300.0],["2024-08-14",25.66,25.84,25.28,25.77,454700.0],["2024-08-15",25.86,26.25,25.409,25.66,292900.0],["2024-08-16",25.63,25.78,25.15,25.44,284900.0],["2024-08-19",25.4,25.675,25.25,25.52,403800.0],["2024-08-20",25.63,25.745,24.95,25.0,326200.0],["2024-08-21",25.19,25.44,25.0,25.35,217100.0],["2024-08-22",25.29,25.4,24.845,24.88,240700.0],["2024-08-23",24.97,25.41,24.63,24.89,246200.0],["2024-08-26",25.06,25.49,24.82,25.45,262400.0],["2024-08-27",25.5,25.69,25.17,25.67,192600.0],["2024-08-28",25.67,25.67,24.87,25.16,306600.0],["2024-08-29",25.35,25.52,24.91,25.27,272100.0],["2024-08-30",25.37,26.2,25.155,26.12,399200.0],["2024-09-03",25.72,26.0,24.82,24.88,484700.0],["2024-09-04",24.71,25.22,24.09,24.39,987500.0],["2024-09-05",24.41,25.11,24.37,24.48,337300.0],["2024-09-06",24.52,25.135,24.5,25.11,856700.0],["2024-09-09",25.06,26.44,24.85,26.01,989300.0],["2024-09-10",26.11,26.6,25.86,26.4,545900.0],["2024-09-11",26.4,26.455,25.23,26.27,510800.0],["2024-09-12",26.2,26.91,25.87,26.85,413500.0],["2024-09-13",26.99,27.55,26.8,27.4,376700.0],["2024-09-16",27.5,27.66,27.13,27.47,457800.0],["2024-09-17",27.71,28.535,27.605,27.74,660400.0],["2024-09-18",27.78,28.96,27.19,28.44,608100.0],["2024-09-19",28.81,29.06,27.41,28.83,606100.0],["2024-09-20",28.79,29.31,28.33,28.49,1159600.0],["2024-09-23",28.51,29.44,28.4,28.88,283700.0],["2024-09-24",28.82,29.52,28.56,29.52,263600.0],["2024-09-25",29.5,29.5,27.75,28.84,628700.0],["2024-09-26",29.12,29.27,28.655,29.13,306800.0],["2024-09-27",29.4,29.73,29.195,29.49,340900.0],["2024-09-30",29.66,30.09,28.22,28.31,641700.0],["2024-10-01",28.43,28.575,27.81,28.13,307400.0],["2024-10-02",28.09,28.54,27.87,28.31,323800.0],["2024-10-03",27.9,28.46,27.82,28.14,468100.0],["2024-10-04",28.31,28.82,28.07,28.54,288800.0],["2024-10-07",28.57,28.57,27.435,27.78,394800.0],["2024-10-08",27.77,28.07,27.18,28.02,418800.0],["2024-10-09",28.04,28.64,27.865,28.22,273700.0],["2024-10-10",28.21,28.47,27.9,28.26,206900.0],["2024-10-11",28.32,28.64,28.17,28.25,286300.0],["2024-10-14",28.32,28.88,28.08,28.79,206500.0],["2024-10-15",28.74,29.46,28.67,29.4,480100.0],["2024-10-16",29.51,30.01,29.175,29.44,427000.0],["2024-10-17",29.63,29.71,28.75,28.98,198000.0],["2024-10-18",29.13,29.15,28.71,28.84,191400.0],["2024-10-21",28.76,29.89,28.7,29.88,348300.0],["2024-10-22",29.78,30.08,29.605,29.86,198300.0],["2024-10-23",29.77,29.785,28.845,29.14,194500.0],["2024-10-24",29.2,29.47,28.77,29.3,231500.0],["2024-10-25",29.34,29.74,29.064,29.43,192000.0],["2024-10-28",29.75,30.15,29.0,29.6,437300.0],["2024-10-29",29.46,30.81,29.34,30.78,697400.0],["2024-10-30",31.0,31.54,29.28,29.56,1747600.0],["2024-10-31",29.91,30.35,29.14,29.61,911000.0],["2024-11-01",29.76,32.98,29.29,31.97,1210800.0],["2024-11-04",31.98,35.78,31.98,34.61,1741400.0],["2024-11-05",34.86,35.99,34.75,35.27,687800.0],["2024-11-06",35.31,36.17,34.3,35.44,849100.0],["2024-11-07",35.37,35.8,34.66,35.56,566100.0],["2024-11-08",35.49,36.41,35.32,35.61,652400.0],["2024-11-11",36.0,36.1,34.52,35.26,494800.0],["2024-11-12",35.18,35.587,34.56,35.16,497600.0],["2024-11-13",34.97,35.16,34.04,34.06,521000.0],["2024-11-14",34.09,34.53,33.684,33.85,296800.0],["2024-11-15",33.91,34.41,33.491,34.02,270800.0],["2024-11-18",33.97,35.23,33.81,35.06,341600.0],["2024-11-19",34.7,35.51,34.7,35.48,425500.0],["2024-11-20",35.54,36.84,35.09,36.8,952100.0],["2024-11-21",36.9,37.05,36.21,36.63,411700.0],["2024-11-22",36.6,37.0,36.005,36.12,344000.0],["2024-11-25",36.58,36.58,35.286,36.34,349100.0],["2024-11-26",36.11,36.11,35.33,35.91,249200.0],["2024-11-27",35.85,36.21,35.5,35.62,265500.0],["2024-11-29",35.62,36.12,35.53,35.54,162300.0],["2024-12-02",35.67,36.45,34.89,35.39,314400.0],["2024-12-03",35.02,35.93,34.48,35.75,414300.0],["2024-12-04",35.3,37.2,35.3,36.62,634500.0],["2024-12-05",36.67,36.83,35.88,36.04,365800.0],["2024-12-06",36.28,36.41,35.56,36.31,322400.0],["2024-12-09",36.2,36.78,35.39,36.28,281900.0],["2024-12-10",36.6,36.9,35.82,36.35,312900.0],["2024-12-11",36.34,37.39,36.25,37.02,505800.0],["2024-12-12",36.84,37.875,36.42,36.67,394200.0],["2024-12-13",36.55,37.125,36.0,36.72,306400.0],["2024-12-16",36.56,37.57,36.48,36.8,375400.0],["2024-12-17",36.47,36.8,36.011,36.19,356300.0],["2024-12-18",36.01,36.63,35.25,35.68,467900.0],["2024-12-19",35.99,36.375,34.77,35.64,585400.0],["2024-12-20",35.29,36.378,35.22,35.86,690200.0],["2024-12-23",36.27,36.651,35.47,36.05,791300.0],["2024-12-24",36.31,36.44,35.81,35.97,169900.0],["2024-12-26",35.94,36.41,35.84,36.34,158700.0],["2024-12-27",36.09,36.465,35.65,36.34,215600.0],["2024-12-30",36.19,37.05,35.737,36.37,318100.0],["2024-12-31",36.41,37.155,36.271,36.91,303400.0],["2025-01-02",37.05,37.6,34.813,35.14,761700.0],["2025-01-03",35.35,35.5,34.37,34.46,599700.0],["2025-01-06",34.25,34.89,34.011,34.21,688300.0],["2025-01-07",34.45,34.79,33.66,34.01,438600.0],["2025-01-08",33.82,34.37,33.69,33.98,605700.0],["2025-01-10",33.42,33.9,33.02,33.58,486100.0],["2025-01-13",33.5,34.425,32.5,34.13,571200.0],["2025-01-14",34.4,34.884,33.655,34.1,321000.0],["2025-01-15",34.56,35.28,34.25,35.22,310500.0],["2025-01-16",35.26,35.9,34.7,34.7,323000.0],["2025-01-17",35.07,35.07,34.46,34.6,230600.0],["2025-01-21",34.78,37.33,34.78,37.31,483400.0],["2025-01-22",37.42,37.8,36.89,37.32,348000.0],["2025-01-23",37.07,37.45,35.87,37.09,503100.0],["2025-01-24",37.1,38.91,36.68,38.65,571700.0],["2025-01-27",37.35,38.55,37.2,37.92,909000.0],["2025-01-28",37.92,38.8,37.26,38.13,556000.0],["2025-01-29",38.19,38.41,37.69,37.82,463200.0],["2025-01-30",38.18,38.455,37.36,38.08,590400.0],["2025-01-31",38.16,38.485,37.34,37.44,774900.0],["2025-02-03",36.9,37.59,36.61,37.02,379600.0],["2025-02-04",37.03,38.355,36.81,37.4,753800.0],["2025-02-05",37.42,37.59,36.34,37.08,550000.0],["2025-02-06",37.36,38.32,37.04,37.32,468100.0],["2025-02-07",37.39,38.24,37.21,37.54,378900.0],["2025-02-10",37.91,39.74,37.9,39.38,1058500.0],["2025-02-11",39.34,39.97,38.31,39.42,813900.0],["2025-02-12",39.08,40.135,38.84,39.78,504900.0],["2025-02-13",39.8,40.32,39.123,40.3,453700.0],["2025-02-14",40.25,40.3,39.6,39.97,276900.0],["2025-02-18",39.89,39.89,38.68,39.11,545700.0],["2025-02-19",39.11,40.055,38.75,39.69,822100.0],["2025-02-20",39.38,39.75,36.4,37.5,1006600.0],["2025-02-21",37.92,38.37,37.315,37.58,718300.0],["2025-02-24",37.48,38.145,36.72,37.75,653200.0],["2025-02-25",37.9,38.84,37.34,38.16,696000.0],["2025-02-26",33.22,35.06,31.68,33.7,2806800.0],["2025-02-27",33.34,33.483,32.06,32.21,1150500.0],["2025-02-28",32.3,33.02,31.81,32.44,691600.0],["2025-03-03",32.56,33.145,31.895,32.78,663200.0],["2025-03-04",32.49,33.77,32.49,33.36,843600.0],["2025-03-05",33.35,33.415,32.58,33.06,595700.0],["2025-03-06",32.75,32.825,31.98,32.16,345600.0],["2025-03-07",32.05,34.095,31.89,33.86,676300.0],["2025-03-10",33.45,35.21,33.27,34.4,994300.0],["2025-03-11",34.56,35.65,34.23,35.33,672200.0],["2025-03-12",35.77,35.98,34.7,34.91,708500.0],["2025-03-13",34.88,34.98,34.04,34.54,447100.0],["2025-03-14",34.75,35.09,34.215,34.68,383000.0],["2025-03-17",34.78,35.47,34.595,35.26,376100.0],["2025-03-18",35.2,35.47,34.535,34.62,327900.0],["2025-03-19",34.44,35.23,33.985,35.15,454900.0],["2025-03-20",35.0,35.76,34.86,35.57,408600.0],["2025-03-21",35.45,35.8,35.28,35.51,697100.0],["2025-03-24",35.97,36.42,35.37,36.26,359500.0],["2025-03-25",36.29,36.5,35.435,35.45,516100.0],["2025-03-26",35.36,35.544,30.6,31.55,2932900.0],["2025-03-27",31.25,31.58,29.7,29.93,1094000.0],["2025-03-28",30.01,30.25,29.67,29.85,522200.0],["2025-03-31",29.5,31.2,29.39,30.65,1019200.0],["2025-04-01",30.63,31.17,29.95,30.03,1674000.0],["2025-04-02",29.98,30.96,29.73,30.17,727400.0],["2025-04-03",29.02,29.325,26.78,27.0,1648800.0],["2025-04-04",26.33,28.3,25.79,27.94,1665300.0],["2025-04-07",26.71,29.46,26.42,28.86,1366800.0],["2025-04-08",29.41,29.65,27.55,27.89,893700.0],["2025-04-09",27.44,31.46,27.433,31.28,1030900.0],["2025-04-10",30.92,31.505,29.86,30.63,687300.0],["2025-04-11",30.41,31.0,29.74,30.91,589500.0],["2025-04-14",31.4,31.95,30.76,31.38,539800.0],["2025-04-15",31.22,31.89,31.08,31.38,587000.0],["2025-04-16",31.14,31.38,30.5,30.89,558300.0],["2025-04-17",30.99,31.76,30.965,31.69,517500.0],["2025-04-21",31.62,31.62,30.27,30.82,584900.0],["2025-04-22",31.09,31.855,30.78,31.29,530000.0],["2025-04-23",32.1,32.23,30.21,31.2,673100.0],["2025-04-24",31.18,31.57,30.52,30.73,551100.0],["2025-04-25",30.64,30.885,29.74,30.82,524100.0],["2025-04-28",31.04,31.49,29.75,30.12,845400.0],["2025-04-29",30.01,31.68,29.82,31.55,1175400.0],["2025-04-30",31.1,34.24,31.1,33.05,1871400.0],["2025-05-01",33.03,34.06,32.09,33.47,830800.0],["2025-05-02",33.8,34.66,33.73,34.21,709500.0],["2025-05-05",34.4,35.39,33.99,34.81,742400.0],["2025-05-06",34.72,35.22,34.35,35.0,599400.0],["2025-05-07",35.14,35.7,34.51,35.5,722900.0],["2025-05-08",35.68,35.68,34.61,35.01,618800.0],["2025-05-09",32.32,34.0,30.54,33.31,1838300.0],["2025-05-12",33.95,34.17,32.31,32.71,925700.0],["2025-05-13",32.65,33.61,32.28,33.15,1690500.0],["2025-05-14",33.01,34.29,32.44,33.99,1424200.0],["2025-05-15",34.19,34.645,33.66,34.61,543900.0],["2025-05-16",34.69,36.41,34.43,35.62,1785700.0],["2025-05-19",35.28,36.13,35.175,36.12,464700.0],["2025-05-20",36.04,37.55,35.78,37.18,873200.0],["2025-05-21",37.09,37.35,36.59,36.84,686600.0],["2025-05-22",37.0,37.0,36.14,36.28,405400.0],["2025-05-23",35.94,36.445,35.64,36.2,466700.0],["2025-05-27",36.59,36.96,36.09,36.59,386900.0],["2025-05-28",36.5,36.67,35.34,35.47,343800.0],["2025-05-29",35.915,36.11,35.54,35.61,404400.0],["2025-05-30",35.69,35.83,35.24,35.59,400300.0],["2025-06-02",35.43,35.43,34.27,35.02,605200.0],["2025-06-03",35.04,35.21,34.38,35.0,459300.0],["2025-06-04",35.12,35.18,34.475,34.61,390200.0],["2025-06-05",34.44,34.56,34.09,34.1,413600.0],["2025-06-06",34.52,35.28,33.94,34.25,348700.0],["2025-06-09",34.48,34.48,33.65,33.82,470500.0],["2025-06-10",33.93,34.19,33.22,33.26,482300.0],["2025-06-11",33.53,33.75,33.02,33.19,428600.0],["2025-06-12",33.22,33.8,32.78,33.78,516500.0],["2025-06-13",33.23,33.575,32.96,33.06,352200.0],["2025-06-16",33.47,34.33,33.32,33.37,392800.0],["2025-06-17",33.05,34.63,32.9,34.59,694500.0],["2025-06-18",34.57,36.04,34.26,35.7,816000.0],["2025-06-20",35.96,36.165,35.11,35.12,528600.0],["2025-06-23",35.09,36.295,34.892,36.0,616400.0],["2025-06-24",36.23,36.83,35.97,36.39,680400.0],["2025-06-25",36.33,36.54,35.29,35.68,702700.0],["2025-06-26",35.89,36.52,35.48,35.66,599700.0],["2025-06-27",35.92,36.05,35.23,35.24,1049200.0],["2025-06-30",35.42,36.61,35.13,36.1,957100.0],["2025-07-01",36.09,37.938,36.019,36.81,1729200.0],["2025-07-02",36.67,37.5,36.43,37.19,642000.0],["2025-07-03",37.46,37.76,36.27,37.56,260300.0],["2025-07-07",37.53,38.42,37.35,38.39,840700.0],["2025-07-08",38.36,38.55,36.87,37.56,806200.0],["2025-07-09",37.52,37.67,36.577,36.76,491400.0],["2025-07-10",36.9,37.255,36.51,37.19,417200.0],["2025-07-11",37.16,37.16,36.23,37.06,398400.0],["2025-07-14",37.22,38.015,35.71,37.89,622300.0],["2025-07-15",37.83,38.11,37.57,38.03,543500.0],["2025-07-16",38.1,38.2,37.195,38.1,631400.0],["2025-07-17",38.42,39.5,38.11,39.28,644000.0],["2025-07-18",39.4,39.45,38.89,39.16,321200.0],["2025-07-21",39.07,39.37,38.55,39.03,472700.0],["2025-07-22",39.32,39.43,38.545,39.1,735500.0],["2025-07-23",39.07,39.65,38.15,38.22,1005400.0],["2025-07-24",38.24,38.265,37.35,37.77,686400.0],["2025-07-25",38.02,38.25,37.645,37.92,506700.0],["2025-07-28",37.96,38.065,37.07,37.28,761800.0],["2025-07-29",37.71,37.91,36.37,36.77,943100.0],["2025-07-30",37.43,38.09,35.6,36.78,1781700.0],["2025-07-31",36.34,37.65,35.06,35.26,1224600.0],["2025-08-01",35.0,35.36,34.54,34.76,913700.0],["2025-08-04",34.77,34.77,33.19,33.85,1077400.0],["2025-08-05",33.96,34.14,31.89,32.3,1102000.0],["2025-08-06",32.31,32.52,31.79,32.43,885800.0],["2025-08-07",32.73,33.015,32.23,32.89,456500.0],["2025-08-08",32.89,33.3,32.39,32.44,370400.0],["2025-08-11",32.5,32.85,32.081,32.6,654900.0],["2025-08-12",32.69,32.82,32.08,32.37,620300.0],["2025-08-13",32.42,33.465,31.92,33.24,650500.0],["2025-08-14",32.91,33.52,32.67,33.18,635800.0],["2025-08-15",33.25,33.265,32.88,33.07,632200.0],["2025-08-18",33.12,33.86,33.12,33.83,443000.0],["2025-08-19",33.83,34.075,33.32,33.94,527900.0],["2025-08-20",35.03,36.318,34.91,35.92,1129800.0],["2025-08-21",35.56,36.06,35.215,36.02,830300.0],["2025-08-22",36.2,37.05,35.93,36.73,698200.0],["2025-08-25",36.31,36.31,33.84,34.14,1446200.0],["2025-08-26",34.14,34.36,33.32,33.52,967400.0],["2025-08-27",33.41,34.685,33.19,34.65,673400.0],["2025-08-28",34.66,35.25,34.255,35.24,696300.0],["2025-08-29",35.32,35.875,35.11,35.74,527200.0],["2025-09-02",35.36,36.79,34.85,36.72,894500.0],["2025-09-03",36.55,37.15,35.995,36.65,707200.0],["2025-09-04",36.69,37.66,36.41,37.25,673600.0],["2025-09-05",37.49,38.55,37.27,38.54,856700.0],["2025-09-08",38.51,38.805,37.82,38.39,1013500.0],["2025-09-09",38.4,39.392,38.4,38.59,1834100.0],["2025-09-10",38.16,38.88,37.915,38.54,704600.0],["2025-09-11",38.66,39.19,38.175,38.99,796200.0],["2025-09-12",38.99,40.435,38.62,39.57,1021100.0],["2025-09-15",39.73,40.71,39.47,39.79,950800.0],["2025-09-16",39.79,40.045,39.17,39.98,723200.0],["2025-09-17",40.0,42.815,39.52,42.3,1599000.0],["2025-09-18",39.46,40.82,39.15,39.26,4039600.0],["2025-09-19",39.35,39.83,38.349,39.73,2075400.0],["2025-09-22",39.64,41.735,39.64,40.99,2016500.0],["2025-09-23",40.92,41.588,40.17,41.19,1214800.0],["2025-09-24",41.0,41.72,40.17,40.3,968700.0],["2025-09-25",40.22,40.295,37.63,39.01,1428900.0],["2025-09-26",39.26,39.98,39.02,39.955,762700.0],["2025-09-29",39.95,42.88,39.95,42.82,1509900.0],["2025-09-30",43.0,43.28,42.21,42.47,905800.0],["2025-10-01",42.65,42.8,41.67,42.41,867200.0],["2025-10-02",42.53,42.77,41.79,42.71,761700.0],["2025-10-03",42.72,43.65,42.46,42.52,697000.0],["2025-10-06",43.0,43.42,41.92,42.91,1066900.0],["2025-10-07",43.08,43.34,42.474,42.765,612200.0],["2025-10-08",43.0,43.0,41.33,41.4,601200.0],["2025-10-09",41.31,43.08,41.0,42.77,693600.0],["2025-10-10",42.98,42.98,41.73,41.8,583900.0],["2025-10-13",41.94,42.2,39.59,39.81,619600.0],["2025-10-14",39.51,40.125,38.67,39.07,910900.0],["2025-10-15",39.02,39.96,38.07,39.95,1063900.0],["2025-10-16",39.815,41.41,39.815,41.27,795800.0],["2025-10-17",41.2,41.87,40.63,40.96,927700.0],["2025-10-20",41.15,41.98,40.58,41.61,430500.0],["2025-10-21",41.68,41.68,39.765,39.83,566200.0],["2025-10-22",39.87,40.86,39.46,40.85,555500.0],["2025-10-23",40.82,40.98,40.005,40.85,531500.0],["2025-10-24",41.25,41.7,39.64,39.665,497000.0],["2025-10-27",39.86,41.38,39.6,40.98,800600.0],["2025-10-28",40.98,42.37,40.62,42.24,973200.0],["2025-10-29",46.38,48.67,42.2,45.28,3883100.0],["2025-10-30",45.0,45.0,41.16,42.61,2156600.0],["2025-10-31",42.5,43.065,41.12,41.18,966100.0],["2025-11-03",40.8,41.73,39.86,40.82,946400.0],["2025-11-04",40.6,41.25,39.69,39.88,744700.0],["2025-11-05",40.08,42.22,39.85,41.79,998300.0],["2025-11-06",41.62,42.73,41.575,41.82,604400.0],["2025-11-07",41.86,42.56,41.5,42.11,397100.0],["2025-11-10",42.34,43.28,41.68,41.7,491000.0],["2025-11-11",41.77,42.37,40.615,41.86,458700.0],["2025-11-12",42.05,43.15,41.5,43.14,932400.0],["2025-11-13",43.5,43.99,42.64,43.13,801900.0],["2025-11-14",43.21,44.2,43.11,43.85,685300.0],["2025-11-17",47.36,50.5,45.01,45.43,2648000.0],["2025-11-18",45.68,46.84,45.0,46.59,914600.0],["2025-11-19",46.51,47.75,45.84,47.29,604600.0],["2025-11-20",47.7,47.813,45.9,46.22,415200.0],["2025-11-21",46.34,49.09,46.25,48.32,928100.0],["2025-11-24",50.0,51.95,49.33,51.14,2006400.0],["2025-11-25",51.16,53.1,51.0,53.03,1940300.0],["2025-11-26",52.96,53.975,52.15,53.83,903700.0],["2025-11-28",53.92,54.23,52.69,53.41,526600.0],["2025-12-01",53.41,54.41,52.9,54.17,753900.0],["2025-12-02",54.28,54.77,52.936,54.65,1329100.0],["2025-12-03",54.65,55.09,53.95,54.62,598400.0],["2025-12-04",54.58,54.97,53.63,53.79,454600.0],["2025-12-05",53.96,54.85,53.66,54.565,670600.0],["2025-12-08",55.03,55.03,53.305,53.57,808000.0],["2025-12-09",53.79,55.0,53.57,54.14,515900.0],["2025-12-10",54.04,54.69,53.73,54.12,634700.0],["2025-12-11",54.72,55.0,53.49,54.33,496500.0],["2025-12-12",54.33,54.84,53.91,54.56,408100.0],["2025-12-15",54.78,55.29,53.96,54.03,781400.0],["2025-12-16",53.91,54.055,51.94,52.21,787600.0],["2025-12-17",52.33,52.33,51.0,51.23,922500.0],["2025-12-18",51.58,52.875,51.58,52.48,624700.0],["2025-12-19",52.5,54.19,52.5,53.48,1395500.0],["2025-12-22",53.04,54.345,52.95,53.39,447100.0],["2025-12-23",53.73,54.34,53.01,53.7,523200.0],["2025-12-24",53.86,54.041,53.215,53.41,151500.0],["2025-12-26",53.24,53.73,52.87,53.56,206000.0],["2025-12-29",53.56,54.89,53.34,54.52,477500.0],["2025-12-30",54.16,54.83,53.38,53.43,444000.0],["2025-12-31",53.43,53.74,52.7,53.01,320100.0],["2026-01-02",52.99,54.255,52.32,53.46,441800.0],["2026-01-05",53.55,54.19,51.55,53.54,577900.0],["2026-01-06",53.3,53.3,51.431,51.99,867600.0],["2026-01-07",52.46,55.53,52.31,54.22,732700.0],["2026-01-08",54.09,55.36,54.09,55.17,459200.0],["2026-01-09",55.13,56.15,54.88,54.97,399800.0],["2026-01-12",54.87,56.46,54.3,55.65,582900.0],["2026-01-13",55.66,55.9,55.0,55.28,529400.0],["2026-01-14",55.3,55.455,51.93,51.99,808100.0],["2026-01-15",52.05,52.83,51.91,52.71,633800.0],["2026-01-16",52.78,54.295,52.53,53.54,539800.0],["2026-01-20",52.92,54.58,52.41,53.93,609100.0],["2026-01-21",54.18,54.47,53.18,53.54,804500.0],["2026-01-22",53.43,53.78,52.08,52.22,697400.0],["2026-01-23",52.22,52.56,51.83,52.3,763100.0],["2026-01-26",52.08,55.07,51.61,54.87,842300.0],["2026-01-27",55.6,55.99,54.45,54.98,724800.0],["2026-01-28",54.94,55.25,52.145,54.17,769600.0],["2026-01-29",54.23,54.745,53.4,54.375,494900.0],["2026-01-30",53.97,54.59,52.97,53.35,605800.0],["2026-02-02",53.3,56.37,52.69,55.73,747800.0],["2026-02-03",56.06,57.58,55.75,57.56,793100.0],["2026-02-04",57.8,58.05,54.21,55.0,969300.0],["2026-02-05",54.8,57.415,54.16,56.99,711700.0],["2026-02-06",57.23,59.05,57.03,58.96,739000.0],["2026-02-09",59.08,59.88,57.301,58.41,550600.0],["2026-02-10",58.63,59.07,54.89,56.56,846700.0],["2026-02-11",57.18,59.35,56.715,58.96,826500.0],["2026-02-12",58.89,59.35,56.67,57.21,835600.0],["2026-02-13",57.14,58.93,55.53,56.58,987400.0],["2026-02-17",56.5,58.125,56.19,56.52,1426400.0],["2026-02-18",55.05,57.27,48.54,50.06,4800000.0],["2026-02-19",50.19,51.82,48.01,51.76,2103800.0],["2026-02-20",51.0,55.62,50.01,53.96,2518900.0],["2026-02-23",53.91,55.95,53.34,53.62,1419200.0],["2026-02-24",53.55,55.24,52.27,55.24,1062600.0],["2026-02-25",54.81,55.745,54.42,55.07,615400.0],["2026-02-26",55.3,58.145,55.0,57.41,1041500.0],["2026-02-27",57.41,58.165,56.82,58.06,1086100.0],["2026-03-02",56.99,58.55,54.33,54.45,1329800.0],["2026-03-03",52.97,54.26,51.478,54.12,995100.0],["2026-03-04",54.32,55.26,53.805,55.175,648600.0],["2026-03-05",54.18,54.205,52.065,53.0,920000.0],["2026-03-06",51.9,52.82,51.08,51.72,818300.0],["2026-03-09",50.81,52.76,49.925,52.74,883200.0],["2026-03-10",52.58,56.315,52.58,54.91,1135900.0],["2026-03-11",54.3,58.01,54.3,57.69,1138800.0],["2026-03-12",56.47,58.72,56.47,57.99,1175300.0],["2026-03-13",58.86,59.73,56.43,58.35,789000.0],["2026-03-16",57.98,61.39,57.98,60.6,1755500.0],["2026-03-17",59.92,59.92,57.97,58.14,983700.0],["2026-03-18",58.04,58.04,55.61,55.89,735200.0],["2026-03-19",55.45,55.698,51.65,53.98,1421000.0],["2026-03-20",53.55,53.92,52.44,52.88,894600.0],["2026-03-23",56.5,57.07,55.031,55.77,2740500.0],["2026-03-24",55.26,55.7,52.99,54.71,9318900.0],["2026-03-25",54.63,55.03,52.62,53.87,1475900.0],["2026-03-26",52.92,53.23,51.64,51.68,1167200.0],["2026-03-27",51.26,51.31,46.89,46.97,1779900.0],["2026-03-30",46.97,48.05,46.11,46.52,1513400.0],["2026-03-31",47.52,48.3,45.02,47.91,1331400.0],["2026-04-01",48.67,49.04,47.628,48.59,1308400.0],["2026-04-02",47.22,48.98,46.26,48.24,787900.0],["2026-04-06",48.23,49.955,47.0,49.53,637600.0],["2026-04-07",49.23,51.14,49.04,49.22,1208000.0],["2026-04-08",50.18,51.545,48.9,49.16,1517500.0],["2026-04-09",48.35,49.695,47.73,48.83,1146000.0],["2026-04-10",49.77,51.09,48.73,51.0,851200.0],["2026-04-13",50.97,51.235,47.52,48.39,1782500.0],["2026-04-14",48.19,50.215,48.115,49.63,943500.0],["2026-04-15",49.33,50.55,48.45,49.79,877500.0],["2026-04-16",49.88,50.72,47.23,48.335,895900.0],["2026-04-17",48.89,49.9,47.55,48.32,1072800.0],["2026-04-20",48.06,48.2,45.85,47.47,2071100.0],["2026-04-21",47.26,48.765,46.5,47.38,916900.0],["2026-04-22",47.74,48.99,46.13,46.58,737100.0],["2026-04-23",46.64,48.05,46.64,47.42,771600.0],["2026-04-24",47.2,50.88,46.52,50.39,1029900.0],["2026-04-27",50.0,52.92,49.785,51.61,1233600.0],["2026-04-28",51.13,53.34,51.13,51.63,1606200.0],["2026-04-29",60.63,67.21,56.331,66.95,5754000.0],["2026-04-30",67.655,69.585,63.755,65.99,4623300.0],["2026-05-01",66.87,68.26,66.26,66.75,1392000.0],["2026-05-04",66.92,67.84,65.64,67.25,1210900.0],["2026-05-05",68.1,69.57,67.1,67.79,1455400.0],["2026-05-06",68.96,68.96,66.96,68.64,997200.0],["2026-05-07",69.15,69.35,67.245,68.205,911200.0],["2026-05-08",68.45,72.98,68.32,71.6,1671700.0],["2026-05-11",72.03,72.59,70.85,72.46,1273100.0],["2026-05-12",72.46,75.635,72.25,74.61,2009000.0],["2026-05-13",74.61,76.35,73.83,74.77,1762800.0],["2026-05-14",74.77,77.01,73.401,76.44,1285000.0],["2026-05-15",76.44,78.55,75.59,78.44,1395100.0],["2026-05-18",78.55,79.7,77.8,79.23,812200.0],["2026-05-19",79.145,79.2,76.09,76.45,1384400.0],["2026-05-20",77.21,78.95,76.54,77.88,759100.0],["2026-05-21",77.95,79.35,77.0,78.83,856300.0],["2026-05-22",79.06,79.63,75.36,76.04,997000.0],["2026-05-26",76.84,77.12,75.59,76.49,844000.0],["2026-05-27",77.32,79.375,77.02,78.63,708900.0],["2026-05-28",78.5,78.515,76.78,77.38,609000.0],["2026-05-29",77.4,77.4,74.6,75.13,1167500.0],["2026-06-01",75.05,76.91,74.211,75.0,687300.0],["2026-06-02",74.99,75.23,73.5,74.45,585500.0],["2026-06-03",74.64,76.22,72.72,75.18,1039300.0],["2026-06-04",74.73,75.39,73.22,73.98,744000.0],["2026-06-05",74.34,76.585,73.99,74.09,894400.0],["2026-06-08",75.66,75.66,72.5,73.42,775900.0],["2026-06-09",74.37,74.865,72.29,74.22,820300.0],["2026-06-10",74.41,78.9,73.601,78.74,1401700.0],["2026-06-11",78.67,80.51,76.0,78.65,1076200.0],["2026-06-12",78.65,82.33,77.0,80.9,1462600.0],["2026-06-15",81.01,83.0,78.2,82.85,1025900.0],["2026-06-16",83.43,85.39,82.9,83.87,1088700.0],["2026-06-17",83.6,84.185,81.78,83.64,966200.0],["2026-06-18",84.47,85.83,83.65,84.02,1288800.0],["2026-06-22",84.45,85.15,82.36,82.88,763300.0],["2026-06-23",82.88,83.43,80.94,82.74,756400.0],["2026-06-24",82.82,84.745,81.8,82.79,869200.0],["2026-06-25",82.9,84.155,81.792,82.55,806700.0],["2026-06-26",83.52,83.68,71.78,73.71,3390300.0],["2026-06-29",73.1,74.64,70.221,72.53,1646600.0],["2026-06-30",72.15,72.88,65.78,66.14,2384200.0],["2026-07-01",65.815,69.72,65.61,68.98,1318800.0],["2026-07-02",68.89,69.439,66.12,66.16,1166400.0],["2026-07-06",66.11,68.945,66.03,66.78,1081856.269977],["2026-07-07",67.01,69.645,65.11,65.55,979180.550695],["2026-07-08",66.25,68.51,65.625,68.43,998304.215883],["2026-07-09",69.46,72.71,68.245,71.25,1281958.419369],["2026-07-10",71.14,72.13,70.38,71.4,954435.190101],["2026-07-13",70.95,74.78,70.86,74.635,1095422.683939],["2026-07-14",75.24,76,73.25,74.03,1036676.209787],["2026-07-15",74.12,76.82,73.585,74.75,1143892.893722],["2026-07-16",74.26,75.66,72.435,73.25,1155052.225641],["2026-07-17",72.26,75.07,71.54,73.18,847660.363832],["2026-07-20",73.81,75.755,73.3078,73.87,743351.159748],["2026-07-21",74.84,76.39,74.02,75.89,837646.216937],["2026-07-22",75.14,76.54,73.92,74.45,1325189.306621],["2026-07-23",77.92,79.99,67.3202,69.37,2806303.710468],["2026-07-24",70.39,72.28,65.58,65.97,1694843.10002],["2026-07-27",66.07,68.15,65.98,67.35,1593854.392608],["2026-07-28",68.54,69.65,66.15,69.58,1590812.88862],["2026-07-29",69.71,69.9563,66.61,67.54,1588828.9058],["2026-07-30",67.17,68.11,66.19,66.95,711807.560789],["2026-07-31",67.67,67.96,65.215,65.94,851844.563999]]}