{"t":"CRGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-17",9.71,9.795,9.71,9.78,404100.0],["2021-11-18",9.78,10.034,9.73,9.78,313600.0],["2021-11-19",9.73,9.8,9.73,9.79,57500.0],["2021-11-22",9.79,9.79,9.79,9.79,26900.0],["2021-11-23",9.79,9.79,9.77,9.77,48500.0],["2021-11-24",9.77,9.781,9.77,9.781,50000.0],["2021-11-26",9.781,9.781,9.781,9.781,0.0],["2021-11-29",10.5,10.5,9.77,9.77,4200.0],["2021-11-30",9.85,9.85,9.8,9.8,600.0],["2021-12-01",9.78,9.78,9.755,9.78,57500.0],["2021-12-02",9.78,9.78,9.78,9.78,0.0],["2021-12-03",9.75,9.9,9.75,9.9,1600.0],["2021-12-06",9.9,9.9,9.9,9.9,0.0],["2021-12-07",9.87,9.89,9.87,9.89,300.0],["2021-12-08",9.78,9.8,9.78,9.8,2700.0],["2021-12-09",9.78,9.79,9.75,9.79,721600.0],["2021-12-10",9.79,9.79,9.79,9.79,0.0],["2021-12-13",9.79,9.79,9.79,9.79,0.0],["2021-12-14",9.77,9.79,9.77,9.79,1000.0],["2021-12-15",9.79,9.79,9.79,9.79,0.0],["2021-12-16",9.755,9.77,9.755,9.76,128100.0],["2021-12-17",9.76,9.77,9.76,9.77,101700.0],["2021-12-20",9.76,9.78,9.76,9.78,500.0],["2021-12-21",9.78,9.78,9.77,9.78,125800.0],["2021-12-22",9.78,9.78,9.78,9.78,0.0],["2021-12-23",9.78,9.78,9.78,9.78,0.0],["2021-12-27",9.78,9.78,9.78,9.78,0.0],["2021-12-28",9.77,9.776,9.77,9.776,300.0],["2021-12-29",9.776,9.776,9.776,9.776,0.0],["2021-12-30",9.776,9.776,9.776,9.776,0.0],["2021-12-31",9.776,9.776,9.776,9.776,0.0],["2022-01-03",9.76,9.76,9.76,9.76,1100.0],["2022-01-04",9.76,9.76,9.76,9.76,0.0],["2022-01-05",9.76,9.76,9.76,9.76,0.0],["2022-01-06",9.76,9.76,9.76,9.76,0.0],["2022-01-07",9.76,9.76,9.76,9.76,0.0],["2022-01-10",9.78,9.78,9.78,9.78,121000.0],["2022-01-11",9.78,9.78,9.78,9.78,0.0],["2022-01-12",9.78,9.78,9.78,9.78,200.0],["2022-01-13",9.78,9.78,9.78,9.78,0.0],["2022-01-14",9.755,9.76,9.755,9.76,19100.0],["2022-01-18",9.76,9.76,9.76,9.76,0.0],["2022-01-19",9.76,9.76,9.76,9.76,0.0],["2022-01-20",9.77,9.77,9.77,9.77,200.0],["2022-01-21",9.75,9.755,9.75,9.75,1500.0],["2022-01-24",9.75,9.75,9.75,9.75,400.0],["2022-01-25",9.73,9.73,9.73,9.73,1600.0],["2022-01-26",9.73,9.73,9.73,9.73,0.0],["2022-01-27",9.72,9.73,9.72,9.73,85200.0],["2022-01-28",9.73,9.74,9.7,9.7,82600.0],["2022-01-31",9.7,9.7,9.7,9.7,0.0],["2022-02-01",9.7,9.7,9.7,9.7,0.0],["2022-02-02",9.8,10.06,9.8,10.06,17500.0],["2022-02-03",10.06,10.06,10.06,10.06,0.0],["2022-02-04",10.06,10.06,10.06,10.06,400.0],["2022-02-07",10.0,10.0,10.0,10.0,200.0],["2022-02-08",9.79,9.79,9.79,9.79,100.0],["2022-02-09",9.765,9.77,9.765,9.77,400.0],["2022-02-10",9.77,9.77,9.77,9.77,0.0],["2022-02-11",10.08,10.08,9.82,9.85,6100.0],["2022-02-14",9.86,9.86,9.86,9.86,100.0],["2022-02-15",9.86,9.86,9.86,9.86,0.0],["2022-02-16",9.86,9.86,9.86,9.86,100.0],["2022-02-17",9.84,9.84,9.75,9.76,2000.0],["2022-02-18",9.76,9.76,9.76,9.76,0.0],["2022-02-22",9.78,9.78,9.78,9.78,6600.0],["2022-02-23",9.825,9.825,9.825,9.825,100.0],["2022-02-24",9.825,9.825,9.825,9.825,0.0],["2022-02-25",9.77,9.77,9.77,9.77,100.0],["2022-02-28",9.76,9.81,9.76,9.81,300.0],["2022-03-01",9.92,9.92,9.77,9.78,500.0],["2022-03-02",9.79,9.8,9.79,9.8,4800.0],["2022-03-03",9.8,9.8,9.8,9.8,0.0],["2022-03-04",9.8,9.8,9.8,9.8,0.0],["2022-03-07",9.8,9.8,9.8,9.8,0.0],["2022-03-08",9.8,9.8,9.8,9.8,0.0],["2022-03-09",9.8,9.8,9.8,9.8,0.0],["2022-03-10",9.8,9.8,9.8,9.8,0.0],["2022-03-11",9.8,9.8,9.8,9.8,0.0],["2022-03-14",9.8,9.8,9.8,9.8,0.0],["2022-03-15",9.8,9.8,9.8,9.8,0.0],["2022-03-16",9.8,9.8,9.8,9.8,1200.0],["2022-03-17",9.8,9.8,9.8,9.8,0.0],["2022-03-18",9.8,9.8,9.8,9.8,0.0],["2022-03-21",9.82,9.82,9.82,9.82,100.0],["2022-03-22",9.82,9.82,9.82,9.82,0.0],["2022-03-23",9.82,9.82,9.82,9.82,0.0],["2022-03-24",9.82,9.83,9.82,9.83,11200.0],["2022-03-25",9.83,9.83,9.83,9.83,0.0],["2022-03-28",9.87,9.87,9.87,9.87,500.0],["2022-03-29",9.81,9.81,9.81,9.81,3400.0],["2022-03-30",9.81,9.81,9.81,9.81,100.0],["2022-03-31",9.85,9.86,9.84,9.84,4800.0],["2022-04-01",9.84,9.84,9.84,9.84,0.0],["2022-04-04",9.84,9.84,9.84,9.84,0.0],["2022-04-05",9.84,9.84,9.84,9.84,0.0],["2022-04-06",9.83,9.83,9.83,9.83,200.0],["2022-04-07",9.87,9.87,9.87,9.87,6400.0],["2022-04-08",9.87,9.87,9.87,9.87,25000.0],["2022-04-11",9.87,9.87,9.87,9.87,0.0],["2022-04-12",9.87,9.87,9.87,9.87,0.0],["2022-04-13",9.87,9.87,9.87,9.87,175000.0],["2022-04-14",9.87,9.88,9.87,9.88,15900.0],["2022-04-18",9.87,9.87,9.87,9.87,240100.0],["2022-04-19",9.87,9.87,9.87,9.87,43900.0],["2022-04-20",9.89,9.89,9.89,9.89,1400.0],["2022-04-21",9.89,9.89,9.87,9.89,13700.0],["2022-04-22",9.89,9.89,9.89,9.89,0.0],["2022-04-25",9.89,9.91,9.89,9.91,13100.0],["2022-04-26",9.92,9.92,9.92,9.92,200.0],["2022-04-27",9.89,9.91,9.89,9.89,63100.0],["2022-04-28",9.89,9.92,9.89,9.92,300.0],["2022-04-29",9.91,9.91,9.89,9.89,53000.0],["2022-05-02",9.89,9.89,9.89,9.89,0.0],["2022-05-03",9.89,9.89,9.89,9.89,730400.0],["2022-05-04",9.87,9.87,9.87,9.87,500.0],["2022-05-05",9.89,9.9,9.88,9.88,120200.0],["2022-05-06",9.87,9.87,9.87,9.87,150000.0],["2022-05-09",9.87,9.87,9.85,9.85,45800.0],["2022-05-10",9.85,9.85,9.85,9.85,0.0],["2022-05-11",9.85,9.87,9.85,9.87,6400.0],["2022-05-12",9.87,9.87,9.87,9.87,0.0],["2022-05-13",9.89,9.89,9.85,9.85,600.0],["2022-05-16",9.9,9.9,9.9,9.9,1000.0],["2022-05-17",9.9,9.9,9.9,9.9,0.0],["2022-05-18",9.9,9.9,9.9,9.9,0.0],["2022-05-19",9.9,9.9,9.9,9.9,0.0],["2022-05-20",9.9,9.9,9.9,9.9,0.0],["2022-05-23",9.9,9.9,9.9,9.9,0.0],["2022-05-24",9.9,9.9,9.9,9.9,0.0],["2022-05-25",9.82,9.82,9.82,9.82,100.0],["2022-05-26",9.82,9.82,9.81,9.82,50500.0],["2022-05-27",9.82,9.82,9.82,9.82,0.0],["2022-05-31",9.82,9.86,9.82,9.86,64900.0],["2022-06-01",9.91,9.91,9.88,9.9,49400.0],["2022-06-02",9.91,9.93,9.9,9.93,242200.0],["2022-06-03",9.93,9.93,9.93,9.93,0.0],["2022-06-06",9.93,9.93,9.93,9.93,300.0],["2022-06-07",9.92,9.93,9.92,9.92,400.0],["2022-06-08",9.93,9.93,9.91,9.91,6200.0],["2022-06-09",9.91,9.91,9.91,9.91,300.0],["2022-06-10",9.91,9.91,9.88,9.9,3000.0],["2022-06-13",9.87,9.87,9.87,9.87,200.0],["2022-06-14",9.885,9.885,9.86,9.86,15000.0],["2022-06-15",9.86,9.863,9.86,9.863,1000.0],["2022-06-16",9.865,9.865,9.861,9.861,1400.0],["2022-06-17",9.861,9.861,9.861,9.861,0.0],["2022-06-21",9.94,9.94,9.94,9.94,100.0],["2022-06-22",9.94,9.94,9.94,9.94,0.0],["2022-06-23",9.92,9.92,9.86,9.877,2900.0],["2022-06-24",9.875,9.875,9.875,9.875,100.0],["2022-06-27",9.875,9.875,9.875,9.875,0.0],["2022-06-28",9.93,9.93,9.93,9.93,200.0],["2022-06-29",9.86,9.86,9.8,9.85,25700.0],["2022-06-30",9.85,9.85,9.85,9.85,0.0],["2022-07-01",9.87,9.87,9.84,9.85,26300.0],["2022-07-05",9.85,9.85,9.85,9.85,0.0],["2022-07-06",9.875,9.88,9.87,9.88,163100.0],["2022-07-07",9.88,9.88,9.88,9.88,0.0],["2022-07-08",9.88,9.88,9.88,9.88,0.0],["2022-07-11",9.88,9.88,9.88,9.88,0.0],["2022-07-12",9.88,9.88,9.88,9.88,0.0],["2022-07-13",9.89,9.89,9.89,9.89,100.0],["2022-07-14",9.89,9.89,9.89,9.89,0.0],["2022-07-15",9.888,9.888,9.886,9.886,400.0],["2022-07-18",9.9,9.9,9.89,9.89,1200.0],["2022-07-19",9.89,9.89,9.89,9.89,0.0],["2022-07-20",9.89,9.89,9.89,9.89,65200.0],["2022-07-21",9.89,9.89,9.88,9.88,12200.0],["2022-07-22",9.89,9.89,9.89,9.89,300.0],["2022-07-25",9.89,9.89,9.89,9.89,500.0],["2022-07-26",9.89,9.92,9.89,9.92,800.0],["2022-07-27",9.92,9.92,9.92,9.92,500.0],["2022-07-28",9.91,9.92,9.91,9.92,1800.0],["2022-07-29",9.92,9.93,9.92,9.93,1200.0],["2022-08-01",9.93,9.93,9.93,9.93,0.0],["2022-08-02",9.93,9.93,9.93,9.93,0.0],["2022-08-03",9.93,9.93,9.93,9.93,0.0],["2022-08-04",9.93,9.93,9.93,9.93,0.0],["2022-08-05",9.915,9.915,9.91,9.91,1200.0],["2022-08-08",9.92,9.92,9.92,9.92,300.0],["2022-08-09",9.92,9.92,9.92,9.92,700.0],["2022-08-10",9.9,9.9,9.89,9.89,12100.0],["2022-08-11",9.89,9.9,9.89,9.9,96600.0],["2022-08-12",9.9,9.9,9.9,9.9,0.0],["2022-08-15",9.9,9.9,9.9,9.9,0.0],["2022-08-16",9.91,9.91,9.91,9.91,200.0],["2022-08-17",9.92,9.92,9.905,9.91,246800.0],["2022-08-18",9.92,9.92,9.92,9.92,500.0],["2022-08-19",9.95,9.95,9.92,9.92,4900.0],["2022-08-22",9.91,9.92,9.91,9.92,219000.0],["2022-08-23",9.92,9.92,9.92,9.92,100.0],["2022-08-24",9.915,9.93,9.91,9.93,42700.0],["2022-08-25",10.0,10.0,10.0,10.0,100.0],["2022-08-26",9.95,9.95,9.935,9.94,1500.0],["2022-08-29",9.94,9.94,9.94,9.94,0.0],["2022-08-30",9.94,9.94,9.94,9.94,0.0],["2022-08-31",9.94,9.95,9.94,9.94,7800.0],["2022-09-01",9.94,9.94,9.94,9.94,0.0],["2022-09-02",9.94,9.94,9.94,9.94,100.0],["2022-09-06",9.94,9.94,9.94,9.94,0.0],["2022-09-07",9.95,9.95,9.94,9.94,99300.0],["2022-09-08",9.94,9.94,9.94,9.94,700.0],["2022-09-09",9.95,9.95,9.95,9.95,43200.0],["2022-09-12",9.95,9.95,9.95,9.95,0.0],["2022-09-13",9.95,9.95,9.95,9.95,0.0],["2022-09-14",9.95,9.95,9.95,9.95,0.0],["2022-09-15",9.96,9.96,9.95,9.95,1900.0],["2022-09-16",9.97,9.97,9.97,9.97,300.0],["2022-09-19",9.97,9.97,9.97,9.97,1000.0],["2022-09-20",9.97,9.97,9.95,9.97,259700.0],["2022-09-21",9.97,9.97,9.97,9.97,0.0],["2022-09-22",9.97,9.97,9.97,9.97,0.0],["2022-09-23",9.97,9.97,9.97,9.97,0.0],["2022-09-26",9.97,9.97,9.97,9.97,0.0],["2022-09-27",9.96,9.96,9.96,9.96,200.0],["2022-09-28",10.45,10.45,9.985,9.985,1200.0],["2022-09-29",9.985,9.985,9.985,9.985,0.0],["2022-09-30",9.99,10.0,9.99,10.0,4300.0],["2022-10-03",10.0,10.0,10.0,10.0,0.0],["2022-10-04",10.0,10.0,10.0,10.0,0.0],["2022-10-05",10.0,10.0,10.0,10.0,0.0],["2022-10-06",10.0,10.0,10.0,10.0,0.0],["2022-10-07",10.0,10.0,10.0,10.0,0.0],["2022-10-10",10.0,10.0,10.0,10.0,0.0],["2022-10-11",10.0,10.0,10.0,10.0,0.0],["2022-10-12",10.0,10.0,10.0,10.0,100.0],["2022-10-13",10.01,10.01,10.01,10.01,800.0],["2022-10-14",10.01,10.01,10.01,10.01,100.0],["2022-10-17",10.01,10.01,10.01,10.01,0.0],["2022-10-18",10.02,10.02,10.02,10.02,2000.0],["2022-10-19",10.02,10.02,10.02,10.02,0.0],["2022-10-20",10.02,10.02,10.02,10.02,0.0],["2022-10-21",10.02,10.02,10.02,10.02,0.0],["2022-10-24",10.02,10.02,10.02,10.02,0.0],["2022-10-25",10.03,10.03,10.03,10.03,900.0],["2022-10-26",10.03,10.03,10.03,10.03,0.0],["2022-10-27",10.03,10.03,10.03,10.03,0.0],["2022-10-28",10.03,10.03,10.03,10.03,0.0],["2022-10-31",10.03,10.03,10.03,10.03,0.0],["2022-11-01",10.03,10.03,10.03,10.03,0.0],["2022-11-02",10.05,10.065,10.05,10.05,314500.0],["2022-11-03",10.05,10.05,10.05,10.05,0.0],["2022-11-04",10.06,10.06,10.06,10.06,300000.0],["2022-11-07",10.06,10.06,10.06,10.06,0.0],["2022-11-08",10.08,10.08,10.07,10.075,7600.0],["2022-11-09",10.08,10.09,10.08,10.09,20300.0],["2022-11-10",10.09,10.09,10.09,10.09,20000.0],["2022-11-11",10.09,10.09,10.09,10.09,0.0],["2022-11-14",10.09,10.09,10.09,10.09,200.0],["2022-11-15",10.09,10.09,10.09,10.09,200.0],["2022-11-16",10.1,10.1,10.1,10.1,200.0],["2022-11-17",10.09,10.09,10.09,10.09,200.0],["2022-11-18",10.09,10.09,10.09,10.09,0.0],["2022-11-21",10.1,10.1,10.1,10.1,1300.0],["2022-11-22",10.1,10.12,10.1,10.12,11400.0],["2022-11-23",10.13,10.13,10.13,10.13,100.0],["2022-11-25",10.13,10.13,10.11,10.13,14100.0],["2022-11-28",10.1,10.11,10.1,10.105,94900.0],["2022-11-29",10.105,10.105,10.105,10.105,0.0],["2022-11-30",10.105,10.105,10.105,10.105,0.0],["2022-12-01",10.13,10.13,10.13,10.13,1100.0],["2022-12-02",10.13,10.13,10.13,10.13,1000.0],["2022-12-05",10.13,10.13,10.13,10.13,1900.0],["2022-12-06",10.15,10.15,10.15,10.15,100.0],["2022-12-07",10.15,10.15,10.15,10.15,0.0],["2022-12-08",10.13,10.15,10.13,10.15,48400.0],["2022-12-09",10.13,10.13,10.13,10.13,200000.0],["2022-12-12",10.13,10.13,10.13,10.13,0.0],["2022-12-13",10.168,10.168,10.14,10.14,700.0],["2022-12-14",10.13,10.15,10.11,10.15,182200.0],["2022-12-15",10.14,10.14,10.138,10.138,800.0],["2022-12-16",10.135,10.135,10.13,10.13,5300.0],["2022-12-19",10.14,10.14,10.14,10.14,200.0],["2022-12-20",10.14,10.14,10.14,10.14,4700.0],["2022-12-21",10.14,10.14,10.14,10.14,1200.0],["2022-12-22",10.14,10.14,10.14,10.14,4700.0],["2022-12-23",10.16,10.16,10.15,10.15,200.0],["2022-12-27",10.17,10.17,10.14,10.14,11400.0],["2022-12-28",10.17,10.18,10.17,10.18,6000.0],["2022-12-29",10.19,10.2,10.19,10.19,100500.0],["2022-12-30",10.19,10.19,10.19,10.19,25200.0],["2023-01-03",10.19,10.22,10.19,10.2,54200.0],["2023-01-04",10.21,10.21,10.205,10.205,5100.0],["2023-01-05",10.22,10.22,10.22,10.22,400.0],["2023-01-06",10.16,10.18,10.16,10.18,3800.0],["2023-01-09",10.18,10.24,10.18,10.24,5100.0],["2023-01-10",10.23,10.23,10.23,10.23,200.0],["2023-01-11",10.22,10.235,10.22,10.225,58100.0],["2023-01-12",10.225,10.24,10.22,10.234,173400.0],["2023-01-13",10.24,10.24,10.23,10.24,55100.0],["2023-01-17",10.37,10.37,10.25,10.26,27200.0],["2023-01-18",10.21,10.3,10.21,10.26,52400.0],["2023-01-19",10.22,10.255,10.22,10.255,398100.0],["2023-01-20",9.9,9.9,8.9,9.53,15900.0],["2023-01-23",9.96,11.36,9.659,10.02,20400.0],["2023-01-24",9.815,10.01,9.644,9.745,8800.0],["2023-01-25",10.34,10.35,9.755,10.23,34100.0],["2023-01-26",31.11,31.15,10.3,10.49,244000.0],["2023-01-27",14.78,15.08,7.1,8.2,400600.0],["2023-01-30",8.01,16.13,7.5,10.0,538000.0],["2023-01-31",9.93,11.0,8.4,9.18,100200.0],["2023-02-01",8.81,10.93,8.2,9.87,374800.0],["2023-02-02",9.67,10.13,8.25,8.45,189400.0],["2023-02-03",8.34,8.641,8.01,8.34,40700.0],["2023-02-06",8.09,8.49,7.595,8.0,79900.0],["2023-02-07",7.7,7.7,6.85,7.04,155000.0],["2023-02-08",7.25,7.25,5.52,5.95,238300.0],["2023-02-09",6.0,6.0,4.78,5.35,238100.0],["2023-02-10",5.34,5.74,5.001,5.6,100300.0],["2023-02-13",5.56,5.75,5.35,5.62,218300.0],["2023-02-14",5.56,5.89,5.5,5.75,53900.0],["2023-02-15",5.69,6.15,5.123,5.15,509500.0],["2023-02-16",5.5,5.7,5.1,5.15,47200.0],["2023-02-17",5.16,5.285,4.93,4.93,34300.0],["2023-02-21",4.96,5.43,4.22,4.99,71800.0],["2023-02-22",4.75,4.9,4.54,4.71,43100.0],["2023-02-23",4.75,4.85,4.26,4.28,51100.0],["2023-02-24",4.43,4.43,4.0,4.265,39900.0],["2023-02-27",4.3,4.709,3.95,4.14,61500.0],["2023-02-28",4.0,4.84,4.0,4.4,99100.0],["2023-03-01",4.785,4.86,4.41,4.65,36500.0],["2023-03-02",4.73,4.85,4.26,4.46,61200.0],["2023-03-03",4.39,4.544,4.09,4.25,47500.0],["2023-03-06",4.15,4.69,4.05,4.18,68500.0],["2023-03-07",4.25,4.299,4.12,4.23,10600.0],["2023-03-08",4.16,4.257,4.03,4.14,18500.0],["2023-03-09",4.35,4.79,4.3,4.49,242300.0],["2023-03-10",4.28,4.65,4.28,4.5,85500.0],["2023-03-13",4.45,4.65,4.0,4.41,126200.0],["2023-03-14",4.25,4.359,3.99,4.03,84200.0],["2023-03-15",3.95,4.04,3.48,3.99,300100.0],["2023-03-16",3.85,4.0,3.45,3.55,71500.0],["2023-03-17",3.59,3.59,2.86,3.14,59000.0],["2023-03-20",3.09,3.65,3.02,3.54,31400.0],["2023-03-21",3.55,4.12,3.4,4.0,21400.0],["2023-03-22",3.92,3.925,3.56,3.655,20800.0],["2023-03-23",3.45,4.05,3.45,3.89,29900.0],["2023-03-24",3.75,3.75,3.5,3.545,42700.0],["2023-03-27",3.55,3.55,3.41,3.42,2700.0],["2023-03-28",3.5,3.623,3.41,3.51,90000.0],["2023-03-29",3.46,3.59,3.45,3.53,20700.0],["2023-03-30",3.49,3.655,3.49,3.53,23700.0],["2023-03-31",3.55,3.58,3.45,3.45,57800.0],["2023-04-03",3.525,3.59,3.16,3.25,64000.0],["2023-04-04",2.92,3.5,2.74,2.85,85800.0],["2023-04-05",2.86,3.245,2.85,2.89,37600.0],["2023-04-06",2.92,3.339,2.71,2.78,50000.0],["2023-04-10",2.8,3.21,2.72,3.03,54800.0],["2023-04-11",3.265,3.47,2.92,2.99,26500.0],["2023-04-12",3.25,3.25,3.0,3.02,29600.0],["2023-04-13",3.12,3.2,2.42,3.02,211100.0],["2023-04-14",3.14,3.28,2.8,3.0,99800.0],["2023-04-17",3.03,3.22,2.93,3.18,41800.0],["2023-04-18",3.12,3.44,2.736,3.15,25500.0],["2023-04-19",2.9,3.15,2.86,3.02,92600.0],["2023-04-20",3.25,3.36,2.9,2.98,27200.0],["2023-04-21",2.97,3.16,2.91,3.0,27200.0],["2023-04-24",3.05,3.2,2.72,2.88,42900.0],["2023-04-25",2.74,2.83,2.64,2.7,35300.0],["2023-04-26",2.85,2.85,2.5,2.55,26200.0],["2023-04-27",2.53,2.6,2.2,2.47,39600.0],["2023-04-28",2.44,2.6,2.2,2.29,87200.0],["2023-05-01",2.457,2.457,2.22,2.35,35700.0],["2023-05-02",2.19,2.33,1.87,2.33,100800.0],["2023-05-03",2.17,2.335,2.04,2.15,11300.0],["2023-05-04",2.2,2.35,2.03,2.21,42000.0],["2023-05-05",2.24,2.52,2.17,2.49,25300.0],["2023-05-08",2.42,2.42,2.21,2.3,14400.0],["2023-05-09",2.23,2.45,2.09,2.31,9400.0],["2023-05-10",2.01,2.29,2.01,2.125,30200.0],["2023-05-11",2.43,2.43,2.02,2.1,11700.0],["2023-05-12",2.13,2.15,1.91,1.96,65300.0],["2023-05-15",1.9,2.06,1.9,2.05,62400.0],["2023-05-16",2.025,2.11,1.96,2.11,24000.0],["2023-05-17",2.05,2.11,1.9,1.96,9100.0],["2023-05-18",2.0,2.06,2.0,2.05,16400.0],["2023-05-19",2.05,2.55,2.05,2.5,22000.0],["2023-05-22",2.47,2.81,2.304,2.59,32100.0],["2023-05-23",2.65,2.66,2.42,2.49,20000.0],["2023-05-24",2.4,2.67,2.02,2.02,15000.0],["2023-05-25",2.14,2.19,2.02,2.02,19500.0],["2023-05-26",2.0,2.03,1.85,2.01,62300.0],["2023-05-30",2.0,2.0,1.91,1.99,24900.0],["2023-05-31",2.0,2.0,1.87,1.95,16200.0],["2023-06-01",2.01,2.04,1.94,2.0,12000.0],["2023-06-02",2.0,2.02,1.9,1.93,29000.0],["2023-06-05",1.91,2.07,1.91,1.95,41700.0],["2023-06-06",1.92,2.05,1.92,2.05,37300.0],["2023-06-07",2.05,2.24,1.95,1.95,46500.0],["2023-06-08",2.04,2.5,1.98,2.28,141000.0],["2023-06-09",2.1,2.5,2.09,2.26,38600.0],["2023-06-12",2.29,3.61,2.29,2.96,390800.0],["2023-06-13",2.91,3.49,2.91,3.22,91500.0],["2023-06-14",3.22,3.43,3.08,3.27,30600.0],["2023-06-15",3.2,3.25,2.77,3.14,57600.0],["2023-06-16",3.11,3.185,2.91,3.18,12600.0],["2023-06-20",3.25,3.32,2.898,3.17,7500.0],["2023-06-21",3.5,4.58,3.2,4.3,185700.0],["2023-06-22",4.14,4.3,3.85,4.03,83300.0],["2023-06-23",3.93,4.123,3.53,3.53,37300.0],["2023-06-26",3.6,3.69,3.44,3.6,12400.0],["2023-06-27",3.5,3.67,3.41,3.41,17200.0],["2023-06-28",3.44,3.84,3.41,3.61,16200.0],["2023-06-29",3.6,4.28,3.6,3.96,59900.0],["2023-06-30",3.95,3.95,3.44,3.44,49500.0],["2023-07-03",3.44,3.615,3.44,3.45,35200.0],["2023-07-05",3.44,3.74,3.44,3.64,25600.0],["2023-07-06",3.71,3.716,3.47,3.47,27300.0],["2023-07-07",3.57,3.9,3.57,3.7,14400.0],["2023-07-10",3.52,3.97,3.52,3.91,16300.0],["2023-07-11",3.74,4.2,3.49,3.73,117200.0],["2023-07-12",3.73,3.86,3.6,3.61,53100.0],["2023-07-13",3.61,3.75,3.61,3.65,15500.0],["2023-07-14",3.65,3.795,3.61,3.68,21200.0],["2023-07-17",3.67,3.72,3.25,3.58,27500.0],["2023-07-18",3.5,3.71,3.47,3.55,21400.0],["2023-07-19",3.49,3.69,3.48,3.69,3200.0],["2023-07-20",3.5,3.84,3.37,3.38,13600.0],["2023-07-21",3.43,3.68,3.41,3.62,10600.0],["2023-07-24",3.47,3.47,3.1,3.26,34300.0],["2023-07-25",3.25,3.28,3.18,3.26,29100.0],["2023-07-26",3.24,3.43,3.19,3.26,42100.0],["2023-07-27",3.31,3.58,3.055,3.06,26500.0],["2023-07-28",3.05,3.4,3.05,3.17,11600.0],["2023-07-31",3.21,3.37,3.15,3.18,11400.0],["2023-08-01",3.245,3.45,2.93,3.07,39200.0],["2023-08-02",3.25,3.49,3.09,3.1,24000.0],["2023-08-03",3.03,3.13,2.81,2.85,24600.0],["2023-08-04",2.84,2.84,2.74,2.76,40100.0],["2023-08-07",2.78,2.78,2.53,2.56,30900.0],["2023-08-08",2.5,2.64,2.5,2.55,11500.0],["2023-08-09",2.55,2.785,2.55,2.75,26200.0],["2023-08-10",2.68,2.74,2.56,2.66,2700.0],["2023-08-11",2.61,2.98,2.61,2.9,73500.0],["2023-08-14",2.94,2.99,2.75,2.89,23000.0],["2023-08-15",2.875,2.99,2.84,2.84,6200.0],["2023-08-16",2.86,2.98,2.56,2.6,13800.0],["2023-08-17",2.66,2.85,2.66,2.8,8700.0],["2023-08-18",2.7,2.89,2.56,2.62,4100.0],["2023-08-21",2.75,3.0,2.63,2.71,28700.0],["2023-08-22",2.81,2.91,2.63,2.66,19700.0],["2023-08-23",2.79,2.97,2.63,2.86,47700.0],["2023-08-24",2.77,3.0,2.77,2.85,24500.0],["2023-08-25",2.97,2.986,2.765,2.93,4000.0],["2023-08-28",3.0,3.0,2.93,2.93,11500.0],["2023-08-29",2.9,2.9,2.72,2.72,10300.0],["2023-08-30",2.66,3.0,2.66,2.91,20300.0],["2023-08-31",2.91,2.91,2.735,2.76,20700.0],["2023-09-01",2.78,2.945,2.76,2.8,11500.0],["2023-09-05",2.81,2.95,2.7,2.7,12600.0],["2023-09-06",2.79,2.88,2.75,2.8,9300.0],["2023-09-07",2.79,2.8,2.63,2.63,13000.0],["2023-09-08",2.67,2.925,2.63,2.63,16700.0],["2023-09-11",2.67,2.9,2.67,2.72,20400.0],["2023-09-12",2.76,2.81,2.63,2.64,3600.0],["2023-09-13",2.72,2.967,2.72,2.77,23200.0],["2023-09-14",2.81,2.95,2.79,2.82,10700.0],["2023-09-15",2.92,2.95,2.78,2.95,4700.0],["2023-09-18",2.94,2.95,2.69,2.7,19200.0],["2023-09-19",2.62,2.66,2.51,2.51,45000.0],["2023-09-20",2.52,2.52,2.0,2.01,51700.0],["2023-09-21",2.07,2.149,2.01,2.1,35400.0],["2023-09-22",2.14,2.25,2.01,2.01,11900.0],["2023-09-25",2.05,2.183,2.01,2.15,34700.0],["2023-09-26",2.1,2.65,2.08,2.3,22700.0],["2023-09-27",2.42,2.47,2.105,2.31,34100.0],["2023-09-28",2.3,2.44,2.245,2.4,9200.0],["2023-09-29",2.49,2.49,2.3,2.3,6900.0],["2023-10-02",2.3,2.314,2.26,2.3,3700.0],["2023-10-03",2.3,2.3,2.15,2.3,10700.0],["2023-10-04",2.3,2.41,2.3,2.41,4100.0],["2023-10-05",2.32,2.43,2.21,2.43,13900.0],["2023-10-06",2.383,2.44,2.326,2.37,2900.0],["2023-10-09",2.3,2.455,2.3,2.44,16800.0],["2023-10-10",2.35,2.5,2.3,2.3,23500.0],["2023-10-11",2.4,2.4,2.3,2.3,17300.0],["2023-10-12",2.3,2.39,2.17,2.3,14400.0],["2023-10-13",2.195,2.34,2.17,2.3,1300.0],["2023-10-16",2.295,2.38,2.2,2.2,8400.0],["2023-10-17",2.2,2.32,2.2,2.32,4400.0],["2023-10-18",2.31,2.31,2.123,2.292,5400.0],["2023-10-19",2.15,2.24,2.0,2.207,4100.0],["2023-10-20",2.22,2.355,2.01,2.04,23100.0],["2023-10-23",2.088,2.26,2.07,2.23,9400.0],["2023-10-24",2.19,2.27,2.19,2.23,3000.0],["2023-10-25",2.393,2.393,2.36,2.37,5100.0],["2023-10-26",2.393,2.393,2.158,2.35,10800.0],["2023-10-27",2.33,2.35,2.16,2.2,18600.0],["2023-10-30",2.24,2.28,2.01,2.14,27400.0],["2023-10-31",2.22,2.4,2.21,2.21,6600.0],["2023-11-01",2.21,2.33,2.14,2.17,6000.0],["2023-11-02",2.31,2.5,2.25,2.33,16500.0],["2023-11-03",2.33,2.525,2.32,2.52,32000.0],["2023-11-06",2.57,2.6,2.5,2.5,18300.0],["2023-11-07",2.37,2.6,2.35,2.535,6700.0],["2023-11-08",2.59,2.75,2.41,2.67,15400.0],["2023-11-09",2.595,2.67,2.52,2.57,4300.0],["2023-11-10",2.54,2.71,2.5,2.6,4100.0],["2023-11-13",2.75,2.75,2.59,2.71,5100.0],["2023-11-14",2.71,3.2,2.51,2.86,82300.0],["2023-11-15",3.125,3.2,2.705,2.705,26300.0],["2023-11-16",2.84,3.15,2.6,2.96,84900.0],["2023-11-17",2.99,3.4,2.81,3.4,55300.0],["2023-11-20",3.39,3.49,3.01,3.11,26700.0],["2023-11-21",2.95,3.28,2.81,3.26,13700.0],["2023-11-22",3.02,3.19,2.865,2.99,27000.0],["2023-11-24",2.85,3.198,2.82,3.1,2300.0],["2023-11-27",3.0,3.1,2.85,3.0,42000.0],["2023-11-28",3.11,3.2,2.93,2.98,37900.0],["2023-11-29",3.14,3.14,2.95,3.0,45900.0],["2023-11-30",2.97,3.1,2.91,3.0,15900.0],["2023-12-01",2.86,3.01,2.71,3.01,9500.0],["2023-12-04",2.91,3.3,2.87,3.27,40700.0],["2023-12-05",3.25,3.25,3.127,3.2,5200.0],["2023-12-06",3.1,3.238,3.01,3.05,15700.0],["2023-12-07",3.04,3.22,3.04,3.19,4100.0],["2023-12-08",3.125,3.5,3.05,3.35,49200.0],["2023-12-11",3.427,3.5,3.06,3.25,46900.0],["2023-12-12",3.074,3.34,3.074,3.29,12900.0],["2023-12-13",3.2,3.3,3.2,3.265,19400.0],["2023-12-14",3.49,3.49,3.26,3.31,21300.0],["2023-12-15",3.3,3.44,3.2,3.4,14100.0],["2023-12-18",3.32,3.5,3.24,3.46,42600.0],["2023-12-19",3.35,3.6,3.35,3.51,15600.0],["2023-12-20",3.52,3.6,3.5,3.5,37200.0],["2023-12-21",3.56,3.567,3.3,3.42,11800.0],["2023-12-22",3.322,3.39,3.04,3.35,53000.0],["2023-12-26",3.25,3.454,3.25,3.3,12000.0],["2023-12-27",3.21,3.388,3.2,3.2,17600.0],["2023-12-28",3.21,3.33,3.2,3.21,12200.0],["2023-12-29",3.097,3.62,3.097,3.33,50000.0],["2024-01-02",3.198,3.499,3.0,3.4,12600.0],["2024-01-03",3.221,3.36,3.22,3.23,10700.0],["2024-01-04",3.22,3.468,3.22,3.3,15500.0],["2024-01-05",3.4,3.4,3.239,3.25,16700.0],["2024-01-08",3.25,3.27,3.0,3.1,31300.0],["2024-01-09",3.2,3.41,3.13,3.4,18500.0],["2024-01-10",3.34,3.45,3.3,3.3,10700.0],["2024-01-11",3.37,3.37,3.08,3.17,4800.0],["2024-01-12",3.25,3.375,3.25,3.27,10700.0],["2024-01-16",3.42,3.441,3.1,3.2,11300.0],["2024-01-17",3.13,3.4,3.13,3.3,16000.0],["2024-01-18",3.221,3.29,3.2,3.27,11000.0],["2024-01-19",3.21,3.3,3.21,3.29,6700.0],["2024-01-22",3.22,3.22,3.16,3.16,400.0],["2024-01-23",3.15,3.24,3.15,3.22,6000.0],["2024-01-24",3.19,3.25,2.82,3.2,88300.0],["2024-01-25",2.86,3.358,2.86,3.251,15900.0],["2024-01-26",3.13,3.13,3.05,3.05,8100.0],["2024-01-29",3.08,3.25,2.93,3.15,22900.0],["2024-01-30",3.15,3.2,3.02,3.16,10900.0],["2024-01-31",3.21,3.21,2.82,3.0,27500.0],["2024-02-01",2.95,3.075,2.95,3.05,4800.0],["2024-02-02",3.02,3.02,2.91,2.91,3000.0],["2024-02-05",2.91,3.14,2.81,3.03,23800.0],["2024-02-06",2.98,3.1,2.98,3.0,11900.0],["2024-02-07",3.0,3.025,2.84,3.013,29800.0],["2024-02-08",2.95,3.05,2.8,2.91,6300.0],["2024-02-09",2.91,3.1,2.91,2.98,2600.0],["2024-02-12",3.0,3.01,2.96,3.01,5800.0],["2024-02-13",2.95,3.01,2.878,2.878,7500.0],["2024-02-14",2.81,2.932,2.81,2.88,8800.0],["2024-02-15",2.9,2.9,2.845,2.86,5200.0],["2024-02-16",2.8,2.95,2.8,2.9,15000.0],["2024-02-20",2.84,2.905,2.84,2.905,2600.0],["2024-02-21",2.82,2.899,2.81,2.85,4100.0],["2024-02-22",2.825,3.0,2.825,3.0,4200.0],["2024-02-23",2.86,3.01,2.86,2.91,14400.0],["2024-02-26",2.92,2.92,2.86,2.86,14400.0],["2024-02-27",2.95,3.01,2.81,2.9,17200.0],["2024-02-28",2.83,2.951,2.81,2.94,3500.0],["2024-02-29",2.94,2.94,2.4,2.56,60900.0],["2024-03-01",2.51,3.0,2.51,2.7,42800.0],["2024-03-04",2.77,2.77,2.41,2.41,85400.0],["2024-03-05",2.4,2.6,2.35,2.4,40500.0],["2024-03-06",2.55,2.58,2.34,2.35,18700.0],["2024-03-07",2.51,2.54,2.36,2.42,14100.0],["2024-03-08",2.5,2.5,2.409,2.49,7500.0],["2024-03-11",2.5,2.64,2.46,2.54,26600.0],["2024-03-12",2.54,2.668,2.54,2.59,8300.0],["2024-03-13",2.51,2.63,2.5,2.53,16900.0],["2024-03-14",2.51,2.599,2.4,2.42,26400.0],["2024-03-15",2.36,2.65,2.36,2.52,14200.0],["2024-03-18",2.47,2.565,2.42,2.5,4500.0],["2024-03-19",2.5,2.56,2.5,2.53,24900.0],["2024-03-20",2.545,2.6,2.46,2.46,9000.0],["2024-03-21",2.54,2.65,2.36,2.36,21800.0],["2024-03-22",2.4,2.609,2.4,2.42,13400.0],["2024-03-25",2.44,2.461,2.14,2.32,27900.0],["2024-03-26",2.4,2.489,2.333,2.4,27400.0],["2024-03-27",2.438,2.49,2.41,2.41,13400.0],["2024-03-28",2.36,2.5,2.34,2.45,16900.0],["2024-04-01",2.44,2.51,2.44,2.5,12300.0],["2024-04-02",2.45,2.64,2.45,2.54,6600.0],["2024-04-03",2.48,2.59,2.48,2.55,4000.0],["2024-04-04",2.525,2.58,2.16,2.4,61500.0],["2024-04-05",2.435,2.51,2.42,2.43,2800.0],["2024-04-08",2.4,2.49,2.351,2.38,8200.0],["2024-04-09",2.41,2.54,2.4,2.45,19000.0],["2024-04-10",2.405,2.52,2.405,2.46,8200.0],["2024-04-11",2.42,2.469,2.42,2.46,1800.0],["2024-04-12",2.45,2.45,2.45,2.45,800.0],["2024-04-15",2.44,2.5,2.35,2.35,21400.0],["2024-04-16",2.43,2.495,2.34,2.37,8300.0],["2024-04-17",2.46,2.46,2.36,2.37,2000.0],["2024-04-18",2.46,2.48,2.33,2.48,17700.0],["2024-04-19",2.43,2.5,2.38,2.5,25500.0],["2024-04-22",2.5,2.55,2.46,2.55,21000.0],["2024-04-23",2.532,2.67,2.46,2.65,28800.0],["2024-04-24",2.7,2.955,2.61,2.77,31100.0],["2024-04-25",2.63,2.77,2.6,2.77,7900.0],["2024-04-26",2.75,2.95,2.63,2.87,2500.0],["2024-04-29",2.81,2.85,2.7,2.82,5100.0],["2024-04-30",2.84,2.901,2.61,2.79,19700.0],["2024-05-01",2.8,2.8,2.7,2.7,2300.0],["2024-05-02",2.69,2.76,2.615,2.75,12300.0],["2024-05-03",2.61,2.75,2.61,2.74,13800.0],["2024-05-06",2.675,2.692,2.62,2.65,4600.0],["2024-05-07",2.61,2.64,2.4,2.47,16800.0],["2024-05-08",2.49,2.517,2.38,2.38,10600.0],["2024-05-09",2.35,2.39,2.35,2.36,6600.0],["2024-05-10",2.36,2.413,2.22,2.22,65200.0],["2024-05-13",2.37,2.442,2.21,2.21,13800.0],["2024-05-14",2.16,2.26,2.16,2.22,15600.0],["2024-05-15",2.3,2.398,2.16,2.16,34400.0],["2024-05-16",2.238,2.38,2.2,2.22,22900.0],["2024-05-17",2.22,2.45,2.22,2.33,13600.0],["2024-05-20",2.44,2.44,2.25,2.38,41600.0],["2024-05-21",2.265,2.45,2.25,2.25,13300.0],["2024-05-22",2.35,2.45,2.25,2.27,24700.0],["2024-05-23",2.28,2.445,2.27,2.36,20700.0],["2024-05-24",2.3,2.355,2.3,2.35,1100.0],["2024-05-28",2.28,2.39,2.23,2.23,8800.0],["2024-05-29",2.23,2.23,2.21,2.21,3300.0],["2024-05-30",2.16,2.275,2.16,2.24,9200.0],["2024-05-31",2.23,2.3,2.23,2.23,3600.0],["2024-06-03",2.16,2.215,2.16,2.19,40800.0],["2024-06-04",2.16,2.24,2.16,2.16,9600.0],["2024-06-05",2.09,2.09,1.9,1.92,64400.0],["2024-06-06",1.42,2.2,1.42,2.05,124900.0],["2024-06-07",2.075,2.1,2.05,2.05,29100.0],["2024-06-10",2.069,2.22,2.0,2.02,14400.0],["2024-06-11",2.204,2.204,2.008,2.11,3100.0],["2024-06-12",2.07,2.15,1.9,2.1,21000.0],["2024-06-13",2.115,2.22,2.01,2.22,4100.0],["2024-06-14",2.071,2.14,1.95,2.105,16700.0],["2024-06-17",2.08,2.21,1.965,2.14,48500.0],["2024-06-18",2.19,2.22,2.0,2.19,15300.0],["2024-06-20",2.18,2.18,2.18,2.18,700.0],["2024-06-21",2.12,2.18,2.01,2.14,10900.0],["2024-06-24",2.17,2.174,2.03,2.05,8800.0],["2024-06-25",2.18,2.18,2.05,2.05,10800.0],["2024-06-26",2.11,2.345,2.03,2.07,48500.0],["2024-06-27",2.14,2.52,2.14,2.49,49700.0],["2024-06-28",2.3,2.442,2.3,2.38,29000.0],["2024-07-01",2.3,2.35,2.3,2.3,12000.0],["2024-07-02",2.25,2.3,2.2,2.25,32400.0],["2024-07-03",2.25,2.295,2.24,2.24,2300.0],["2024-07-05",2.25,2.283,2.21,2.25,12700.0],["2024-07-08",2.25,2.25,2.12,2.13,40700.0],["2024-07-09",2.07,2.11,1.9,1.93,68100.0],["2024-07-10",1.9,2.08,1.9,1.99,14900.0],["2024-07-11",1.99,2.0,1.9,1.96,22000.0],["2024-07-12",1.92,2.086,1.9,1.95,13700.0],["2024-07-15",1.96,2.07,1.9,1.9,24700.0],["2024-07-16",1.8,2.0,1.8,1.95,74500.0],["2024-07-17",1.9,2.0,1.82,1.95,15100.0],["2024-07-18",1.94,1.94,1.805,1.85,12600.0],["2024-07-19",1.81,1.87,1.8,1.8,11400.0],["2024-07-22",1.8,1.876,1.72,1.76,19200.0],["2024-07-23",1.74,1.81,1.74,1.74,26400.0],["2024-07-24",1.71,1.79,1.66,1.66,18400.0],["2024-07-25",1.65,2.0,1.65,1.91,78000.0],["2024-07-26",1.92,1.957,1.86,1.89,17500.0],["2024-07-29",1.8,1.878,1.75,1.75,27400.0],["2024-07-30",1.75,1.82,1.75,1.75,9500.0],["2024-07-31",1.75,1.9,1.75,1.75,47600.0],["2024-08-01",1.75,1.8,1.75,1.75,6900.0],["2024-08-02",1.75,1.84,1.65,1.69,24800.0],["2024-08-05",1.65,1.68,1.6,1.65,24000.0],["2024-08-06",1.63,1.78,1.61,1.7,29200.0],["2024-08-07",1.69,1.75,1.62,1.62,9100.0],["2024-08-08",1.62,1.741,1.61,1.65,7600.0],["2024-08-09",1.63,1.7,1.6,1.66,26700.0],["2024-08-12",1.64,1.64,1.6,1.6,9100.0],["2024-08-13",1.6,1.64,1.6,1.6,7800.0],["2024-08-14",1.6,1.615,1.55,1.56,30200.0],["2024-08-15",1.57,1.63,1.55,1.63,20900.0],["2024-08-16",1.61,1.7,1.61,1.64,41300.0],["2024-08-19",1.7,1.8,1.641,1.65,96000.0],["2024-08-20",1.63,1.69,1.63,1.67,42000.0],["2024-08-21",1.68,1.72,1.64,1.7,66300.0],["2024-08-22",1.63,1.683,1.47,1.47,76600.0],["2024-08-23",1.5,1.69,1.4,1.67,34400.0],["2024-08-26",1.63,1.744,1.63,1.66,36900.0],["2024-08-27",1.65,1.7,1.62,1.62,15300.0],["2024-08-28",1.63,1.7,1.6,1.68,8400.0],["2024-08-29",1.69,1.69,1.61,1.62,26800.0],["2024-08-30",1.6,1.69,1.6,1.6,9800.0],["2024-09-03",1.6,1.62,1.57,1.57,13100.0],["2024-09-04",1.54,1.59,1.491,1.54,17300.0],["2024-09-05",1.56,1.57,1.53,1.53,22000.0],["2024-09-06",1.65,1.65,1.53,1.53,8000.0],["2024-09-09",1.53,1.58,1.5,1.5,11700.0],["2024-09-10",1.5,1.54,1.43,1.43,16700.0],["2024-09-11",1.43,1.585,1.43,1.54,24600.0],["2024-09-12",1.51,1.55,1.4,1.515,52100.0],["2024-09-13",1.5,1.55,1.43,1.43,23500.0],["2024-09-16",1.43,1.495,1.4,1.4,30100.0],["2024-09-17",1.4,1.45,1.4,1.4,10500.0],["2024-09-18",1.4,1.44,1.4,1.42,17400.0],["2024-09-19",1.42,1.42,1.38,1.38,30900.0],["2024-09-20",1.36,1.385,1.3,1.35,67900.0],["2024-09-23",1.34,1.355,1.33,1.35,12600.0],["2024-09-24",1.38,1.48,1.34,1.42,26600.0],["2024-09-25",1.41,1.41,1.35,1.35,6600.0],["2024-09-26",1.36,1.41,1.33,1.37,15100.0],["2024-09-27",1.36,1.535,1.32,1.45,50900.0],["2024-09-30",1.43,1.49,1.405,1.44,20900.0],["2024-10-01",1.42,1.455,1.33,1.34,20900.0],["2024-10-02",1.33,1.415,1.32,1.4,13600.0],["2024-10-03",1.41,1.6,1.35,1.36,28800.0],["2024-10-04",1.37,1.51,1.345,1.47,20200.0],["2024-10-07",1.39,1.5,1.39,1.41,23700.0],["2024-10-08",1.36,1.45,1.35,1.37,35900.0],["2024-10-09",1.37,1.5,1.37,1.37,13900.0],["2024-10-10",1.37,1.44,1.37,1.44,39600.0],["2024-10-11",1.42,1.47,1.34,1.34,43600.0],["2024-10-14",1.33,1.365,1.32,1.33,8600.0],["2024-10-15",1.3,1.35,1.3,1.3,24100.0],["2024-10-16",1.31,1.46,1.31,1.4,119100.0],["2024-10-17",1.37,1.42,1.33,1.33,9600.0],["2024-10-18",1.3,1.447,1.3,1.3,21500.0],["2024-10-21",1.3,1.44,1.3,1.34,91600.0],["2024-10-22",1.32,1.45,1.32,1.33,34000.0],["2024-10-23",1.33,1.38,1.32,1.36,21700.0],["2024-10-24",1.35,1.36,1.32,1.32,8300.0],["2024-10-25",1.32,1.34,1.31,1.33,16400.0],["2024-10-28",1.31,1.32,1.3,1.3,86200.0],["2024-10-29",1.3,1.335,1.3,1.3,26100.0],["2024-10-30",1.3,1.4,1.28,1.35,196500.0],["2024-10-31",1.34,1.418,1.27,1.34,152300.0],["2024-11-01",1.33,1.375,1.33,1.35,27000.0],["2024-11-04",1.3,1.38,1.3,1.35,22300.0],["2024-11-05",1.37,1.52,1.35,1.45,392900.0],["2024-11-06",1.45,1.589,1.45,1.46,611500.0],["2024-11-07",1.6,1.7,1.47,1.67,131700.0],["2024-11-08",1.7,2.15,1.56,2.13,356900.0],["2024-11-11",2.43,2.77,2.403,2.62,738000.0],["2024-11-12",2.59,2.604,2.203,2.27,172000.0],["2024-11-13",2.31,2.5,2.21,2.395,111100.0],["2024-11-14",2.4,2.465,2.01,2.22,150500.0],["2024-11-15",2.25,2.29,2.15,2.24,63500.0],["2024-11-18",2.22,2.25,1.94,2.03,97300.0],["2024-11-19",1.97,1.97,1.74,1.83,118200.0],["2024-11-20",1.91,1.95,1.8,1.91,118600.0],["2024-11-21",1.95,2.47,1.95,2.4,207000.0],["2024-11-22",2.36,2.55,2.306,2.37,148900.0],["2024-11-25",2.4,2.4,2.02,2.1,227600.0],["2024-11-26",2.19,2.308,1.93,2.1,45000.0],["2024-11-27",2.07,2.15,1.95,2.05,33200.0],["2024-11-29",1.98,2.26,1.98,2.07,96100.0],["2024-12-02",2.09,2.1,1.919,2.0,82800.0],["2024-12-03",1.95,2.034,1.8,1.81,130800.0],["2024-12-04",1.88,1.94,1.82,1.82,41400.0],["2024-12-05",1.84,1.9,1.827,1.89,40500.0],["2024-12-06",1.9,1.975,1.82,1.9,77900.0],["2024-12-09",1.9,2.066,1.9,2.05,106400.0],["2024-12-10",2.03,2.03,1.92,1.96,46200.0],["2024-12-11",2.0,2.0,1.885,1.94,41900.0],["2024-12-12",1.94,2.15,1.88,1.97,158100.0],["2024-12-13",1.99,2.2,1.946,2.15,264700.0],["2024-12-16",2.09,2.48,2.09,2.39,216700.0],["2024-12-17",2.41,2.474,2.343,2.44,95800.0],["2024-12-18",2.44,2.55,2.22,2.54,220600.0],["2024-12-19",2.55,2.59,2.33,2.47,59300.0],["2024-12-20",2.36,2.68,2.353,2.65,92400.0],["2024-12-23",2.7,2.99,2.56,2.99,147900.0],["2024-12-24",2.9,2.93,2.81,2.88,36100.0],["2024-12-26",2.95,2.974,2.75,2.86,41700.0],["2024-12-27",2.82,2.9,2.605,2.85,52300.0],["2024-12-30",2.85,2.95,2.72,2.93,50100.0],["2024-12-31",2.89,3.065,2.67,3.05,101900.0],["2025-01-02",2.93,3.02,2.83,2.9,90200.0],["2025-01-03",2.98,3.24,2.821,3.18,85700.0],["2025-01-06",3.15,3.3,3.08,3.3,134600.0],["2025-01-07",3.2,3.261,3.061,3.13,64400.0],["2025-01-08",3.05,3.3,3.001,3.16,73400.0],["2025-01-10",3.15,3.26,2.89,3.15,69700.0],["2025-01-13",3.07,3.23,2.88,3.03,63300.0],["2025-01-14",3.06,3.06,2.897,2.95,21900.0],["2025-01-15",2.96,3.32,2.931,3.3,120200.0],["2025-01-16",3.2,3.62,3.15,3.58,183500.0],["2025-01-17",3.7,4.08,3.53,3.92,429600.0],["2025-01-21",4.35,4.42,3.91,4.0,254600.0],["2025-01-22",4.0,4.22,3.55,3.7,256100.0],["2025-01-23",3.61,3.88,3.52,3.64,112100.0],["2025-01-24",3.63,3.9,3.541,3.56,150000.0],["2025-01-27",3.48,3.8,3.15,3.53,156100.0],["2025-01-28",3.5,3.8,3.47,3.57,103900.0],["2025-01-29",3.53,3.68,3.4,3.6,128200.0],["2025-01-30",3.64,3.69,3.51,3.69,69800.0],["2025-01-31",3.68,4.11,3.68,4.0,138700.0],["2025-02-03",3.98,4.22,3.642,4.17,140700.0],["2025-02-04",4.18,4.2,3.96,4.09,70000.0],["2025-02-05",4.02,4.13,3.769,3.86,85800.0],["2025-02-06",3.84,3.98,3.81,3.92,37600.0],["2025-02-07",3.93,4.0,3.81,3.865,40500.0],["2025-02-10",4.0,4.0,3.8,3.92,65700.0],["2025-02-11",3.88,4.02,3.66,3.96,57700.0],["2025-02-12",3.87,4.0,3.85,3.96,35800.0],["2025-02-13",3.99,4.05,3.82,3.93,47000.0],["2025-02-14",3.95,4.19,3.94,4.13,98500.0],["2025-02-18",4.1,4.13,3.87,3.95,151900.0],["2025-02-19",3.98,4.248,3.85,4.19,121600.0],["2025-02-20",4.25,4.25,3.97,4.1,59900.0],["2025-02-21",4.15,4.166,3.93,4.06,127900.0],["2025-02-24",4.1,4.248,3.5,3.77,168100.0],["2025-02-25",3.79,3.79,3.29,3.63,165500.0],["2025-02-26",3.58,3.74,2.98,2.98,162900.0],["2025-02-27",3.15,3.17,2.87,2.94,118000.0],["2025-02-28",2.9,3.066,2.795,2.85,76100.0],["2025-03-03",2.9,2.99,2.4,2.52,98700.0],["2025-03-04",2.55,2.681,2.36,2.48,94400.0],["2025-03-05",2.49,2.629,2.31,2.44,46200.0],["2025-03-06",2.4,2.78,2.15,2.39,145200.0],["2025-03-07",2.34,2.68,2.25,2.25,65800.0],["2025-03-10",2.21,2.55,2.01,2.02,155900.0],["2025-03-11",2.01,2.297,2.01,2.22,80000.0],["2025-03-12",2.29,2.507,2.26,2.41,64100.0],["2025-03-13",2.37,2.37,2.165,2.2,36400.0],["2025-03-14",2.29,2.48,2.14,2.41,84700.0],["2025-03-17",2.39,2.39,2.22,2.26,53700.0],["2025-03-18",2.24,2.33,2.18,2.33,72500.0],["2025-03-19",2.3,2.38,2.23,2.28,24600.0],["2025-03-20",2.26,2.63,2.23,2.585,69100.0],["2025-03-21",2.48,2.628,2.36,2.51,105300.0],["2025-03-24",2.54,2.66,2.405,2.57,80000.0],["2025-03-25",2.57,2.62,2.42,2.53,69600.0],["2025-03-26",2.52,2.61,2.465,2.55,48000.0],["2025-03-27",2.5,2.59,2.345,2.39,17000.0],["2025-03-28",2.37,2.39,2.3,2.365,32200.0],["2025-03-31",2.31,2.43,2.25,2.39,20600.0],["2025-04-01",2.37,2.51,2.318,2.42,21400.0],["2025-04-02",2.36,2.49,2.16,2.48,60000.0],["2025-04-03",2.34,2.34,2.11,2.12,66300.0],["2025-04-04",2.07,2.3,1.77,1.94,121500.0],["2025-04-07",1.86,2.085,1.718,1.84,111600.0],["2025-04-08",1.82,2.22,1.8,1.82,88500.0],["2025-04-09",1.87,2.4,1.72,2.22,63800.0],["2025-04-10",2.15,2.159,1.86,2.0,23300.0],["2025-04-11",2.06,2.1,1.86,1.86,30700.0],["2025-04-14",2.02,2.27,1.875,2.04,59800.0],["2025-04-15",2.07,2.185,1.93,2.04,31500.0],["2025-04-16",1.96,2.086,1.92,1.99,22800.0],["2025-04-17",2.0,2.02,1.921,1.985,16200.0],["2025-04-21",1.99,1.99,1.81,1.85,65700.0],["2025-04-22",1.86,2.0,1.86,1.97,25600.0],["2025-04-23",2.19,2.19,1.91,2.0,48400.0],["2025-04-24",2.0,2.146,1.9,2.14,95500.0],["2025-04-25",2.15,2.55,2.05,2.405,46900.0],["2025-04-28",2.4,2.4,2.02,2.06,55400.0],["2025-04-29",2.0,2.24,2.0,2.16,42100.0],["2025-04-30",2.1,2.32,2.05,2.29,42200.0],["2025-05-01",2.23,2.45,2.1,2.39,58800.0],["2025-05-02",2.32,2.44,1.72,2.32,137700.0],["2025-05-05",2.31,2.45,2.15,2.21,25100.0],["2025-05-06",2.15,2.249,2.0,2.01,45500.0],["2025-05-07",2.1,2.2,2.0,2.1,77000.0],["2025-05-08",2.11,2.2,2.08,2.2,53200.0],["2025-05-09",2.14,2.23,2.03,2.1,45200.0],["2025-05-12",2.25,2.25,2.1,2.225,98300.0],["2025-05-13",2.24,2.37,2.16,2.225,55400.0],["2025-05-14",2.32,2.36,2.22,2.28,44500.0],["2025-05-15",2.28,2.34,2.211,2.22,58500.0],["2025-05-16",2.27,2.37,2.22,2.27,73000.0],["2025-05-19",2.21,2.24,2.16,2.23,59700.0],["2025-05-20",2.16,2.6,2.1,2.56,196800.0],["2025-05-21",2.58,2.59,2.21,2.37,45600.0],["2025-05-22",2.43,2.46,2.23,2.42,49500.0],["2025-05-23",2.35,2.48,2.3,2.45,44000.0],["2025-05-27",2.43,2.485,2.241,2.36,107600.0],["2025-05-28",2.35,2.36,2.25,2.28,36300.0],["2025-05-29",2.3,2.3,2.11,2.17,37800.0],["2025-05-30",2.15,2.24,2.05,2.1,40000.0],["2025-06-02",2.13,2.34,2.08,2.34,53800.0],["2025-06-03",2.33,2.47,2.165,2.43,92000.0],["2025-06-04",2.43,2.49,2.28,2.48,87300.0],["2025-06-05",2.43,2.51,2.335,2.37,91300.0],["2025-06-06",2.38,2.39,2.32,2.36,43400.0],["2025-06-09",2.34,2.43,2.274,2.3,57100.0],["2025-06-10",2.3,2.41,2.3,2.32,60300.0],["2025-06-11",2.33,2.39,2.17,2.27,74700.0],["2025-06-12",2.26,2.328,2.13,2.23,100300.0],["2025-06-13",2.16,2.23,2.16,2.18,42700.0],["2025-06-16",2.18,2.322,2.18,2.26,69500.0],["2025-06-17",2.2,2.29,2.18,2.21,45700.0],["2025-06-18",2.21,2.28,2.15,2.23,54300.0],["2025-06-20",2.23,2.23,2.11,2.12,89300.0],["2025-06-23",2.1,2.195,2.1,2.17,72600.0],["2025-06-24",2.19,2.28,2.17,2.27,71900.0],["2025-06-25",2.3,2.45,2.26,2.45,54700.0],["2025-06-26",2.45,2.46,2.35,2.42,39200.0],["2025-06-27",2.39,2.53,2.3,2.52,103900.0],["2025-06-30",2.49,2.589,2.3,2.43,99700.0],["2025-07-01",2.39,2.441,2.3,2.32,39600.0],["2025-07-02",2.23,2.38,2.201,2.3,87300.0],["2025-07-03",2.31,2.405,2.27,2.27,19200.0],["2025-07-07",2.27,2.49,2.21,2.48,73800.0],["2025-07-08",2.48,2.5,2.34,2.38,68000.0],["2025-07-09",2.35,2.449,2.34,2.41,40100.0],["2025-07-10",2.4,2.4,2.26,2.31,41500.0],["2025-07-11",2.28,2.35,2.26,2.27,53800.0],["2025-07-14",2.27,2.31,2.15,2.22,73400.0],["2025-07-15",2.28,2.35,2.2,2.34,72400.0],["2025-07-16",2.25,2.33,2.21,2.29,61900.0],["2025-07-17",2.29,2.364,2.25,2.3,31600.0],["2025-07-18",2.35,2.49,2.35,2.41,57200.0],["2025-07-21",2.38,2.54,2.38,2.48,93100.0],["2025-07-22",2.55,2.77,2.55,2.65,138600.0],["2025-07-23",2.75,2.789,2.65,2.69,56500.0],["2025-07-24",2.82,2.82,2.55,2.55,85800.0],["2025-07-25",2.61,3.1,2.61,3.0,344100.0],["2025-07-28",3.34,3.41,3.0,3.1,258300.0],["2025-07-29",3.17,3.27,2.85,3.0,126300.0],["2025-07-30",3.05,3.05,2.82,2.88,55500.0],["2025-07-31",2.96,3.0,2.755,2.8,94700.0],["2025-08-01",2.8,2.89,2.66,2.89,116900.0],["2025-08-04",2.85,3.13,2.85,3.11,128300.0],["2025-08-05",3.15,3.3,3.06,3.13,95000.0],["2025-08-06",3.09,3.13,3.0,3.09,42800.0],["2025-08-07",3.11,3.17,3.04,3.08,52400.0],["2025-08-08",3.12,3.224,3.07,3.1,63900.0],["2025-08-11",3.21,3.4,3.2,3.33,98000.0],["2025-08-12",3.35,3.435,3.327,3.33,35700.0],["2025-08-13",3.33,3.45,3.33,3.36,34800.0],["2025-08-14",3.35,3.55,3.25,3.29,87700.0],["2025-08-15",3.31,3.4,3.19,3.25,51200.0],["2025-08-18",3.64,3.8,3.0,3.61,307800.0],["2025-08-19",3.57,3.575,3.302,3.37,97700.0],["2025-08-20",3.37,3.45,3.24,3.27,79000.0],["2025-08-21",3.16,3.27,3.11,3.22,100400.0],["2025-08-22",3.25,3.45,3.23,3.44,94100.0],["2025-08-25",3.44,3.55,3.35,3.505,121200.0],["2025-08-26",3.49,3.55,3.32,3.37,74100.0],["2025-08-27",3.46,3.485,3.35,3.39,39100.0],["2025-08-28",3.38,3.5,3.31,3.31,83300.0],["2025-08-29",3.34,3.458,3.26,3.28,26000.0],["2025-09-02",3.29,3.32,3.15,3.29,83700.0],["2025-09-03",3.3,3.405,3.16,3.17,33800.0],["2025-09-04",3.155,3.27,3.1,3.18,77200.0],["2025-09-05",3.21,3.285,3.1,3.16,71800.0],["2025-09-08",3.24,3.24,3.1,3.15,73200.0],["2025-09-09",3.11,3.19,3.1,3.19,50900.0],["2025-09-10",3.2,3.235,3.1,3.16,53000.0],["2025-09-11",3.1,3.22,3.01,3.11,110500.0],["2025-09-12",3.12,3.175,3.01,3.01,93400.0],["2025-09-15",3.05,3.13,2.925,3.02,116100.0],["2025-09-16",3.08,3.19,2.99,3.17,120600.0],["2025-09-17",3.18,3.25,3.11,3.15,111700.0],["2025-09-18",3.173,3.34,3.173,3.3,45700.0],["2025-09-19",3.32,3.32,3.16,3.23,224200.0],["2025-09-22",3.23,3.39,3.18,3.3,91200.0],["2025-09-23",3.26,3.379,3.22,3.369,40900.0],["2025-09-24",3.33,3.365,3.22,3.27,52100.0],["2025-09-25",3.28,3.3,3.19,3.3,51800.0],["2025-09-26",3.29,3.345,3.22,3.28,48500.0],["2025-09-29",3.32,3.39,3.28,3.32,63800.0],["2025-09-30",3.33,3.33,3.25,3.3,71600.0],["2025-10-01",3.35,3.64,3.31,3.5,230500.0],["2025-10-02",3.59,3.69,3.5,3.68,168400.0],["2025-10-03",3.7,3.729,3.37,3.49,125500.0],["2025-10-06",3.61,3.65,3.42,3.6,53600.0],["2025-10-07",3.63,3.66,3.16,3.535,187000.0],["2025-10-08",3.54,3.69,3.46,3.69,35100.0],["2025-10-09",3.66,3.69,3.28,3.4,273200.0],["2025-10-10",3.41,3.601,3.41,3.49,67700.0],["2025-10-13",3.57,3.58,3.45,3.57,23000.0],["2025-10-14",3.56,3.72,3.52,3.59,130800.0],["2025-10-15",3.66,3.71,3.59,3.65,69300.0],["2025-10-16",3.63,3.68,3.56,3.595,86500.0],["2025-10-17",3.53,3.6,3.5,3.51,94900.0],["2025-10-20",3.59,3.65,3.52,3.52,76900.0],["2025-10-21",3.5,3.51,3.4,3.42,39100.0],["2025-10-22",3.32,3.42,3.23,3.28,80400.0],["2025-10-23",3.31,3.4,3.31,3.4,16100.0],["2025-10-24",3.43,3.58,3.38,3.44,32600.0],["2025-10-27",3.5,3.5,3.39,3.44,26200.0],["2025-10-28",3.4,3.49,3.19,3.36,26300.0],["2025-10-29",3.36,3.515,3.35,3.43,37500.0],["2025-10-30",3.37,3.58,3.37,3.49,64100.0],["2025-10-31",3.5,3.61,3.44,3.57,45800.0],["2025-11-03",3.49,3.79,3.476,3.71,112400.0],["2025-11-04",3.53,3.6,3.4,3.5,100700.0],["2025-11-05",3.42,3.73,3.42,3.65,65600.0],["2025-11-06",3.6,3.735,3.56,3.62,67800.0],["2025-11-07",3.52,3.74,3.51,3.715,76800.0],["2025-11-10",3.74,4.05,3.74,3.99,172300.0],["2025-11-11",3.99,4.1,3.94,4.1,124600.0],["2025-11-12",4.13,4.24,4.0,4.09,110200.0],["2025-11-13",4.09,4.09,3.92,4.0,54100.0],["2025-11-14",3.92,4.09,3.75,3.81,104900.0],["2025-11-17",3.76,3.76,3.12,3.28,282900.0],["2025-11-18",3.24,3.36,2.9,2.95,156300.0],["2025-11-19",2.91,3.14,2.86,2.88,83300.0],["2025-11-20",2.89,3.06,2.8,2.81,92800.0],["2025-11-21",2.81,3.09,2.81,3.02,68000.0],["2025-11-24",3.01,3.24,3.01,3.21,73600.0],["2025-11-25",3.2,3.24,3.06,3.15,50600.0],["2025-11-26",3.07,3.285,3.07,3.28,83800.0],["2025-11-28",3.29,3.29,3.06,3.06,66700.0],["2025-12-01",3.04,3.16,3.0,3.02,56000.0],["2025-12-02",3.05,3.16,3.01,3.07,46100.0],["2025-12-03",3.07,3.13,3.01,3.09,31500.0],["2025-12-04",3.06,3.17,3.06,3.11,31200.0],["2025-12-05",3.14,3.2,3.09,3.2,42900.0],["2025-12-08",3.15,3.2,3.09,3.17,29600.0],["2025-12-09",3.14,3.22,3.04,3.06,106000.0],["2025-12-10",3.08,3.12,3.04,3.06,27200.0],["2025-12-11",3.02,3.1,3.0,3.0,32300.0],["2025-12-12",3.04,3.1,3.0,3.06,26700.0],["2025-12-15",3.01,3.165,3.01,3.07,44300.0],["2025-12-16",3.03,3.12,3.03,3.06,48000.0],["2025-12-17",3.05,3.05,2.8,2.86,125600.0],["2025-12-18",2.85,2.9,2.584,2.64,296800.0],["2025-12-19",2.64,2.695,2.33,2.43,112100.0],["2025-12-22",2.55,2.72,2.43,2.45,102000.0],["2025-12-23",2.45,2.49,2.35,2.35,84700.0],["2025-12-24",2.35,2.4,2.27,2.36,81700.0],["2025-12-26",2.35,2.41,2.32,2.32,59400.0],["2025-12-29",2.32,2.37,2.27,2.32,81700.0],["2025-12-30",2.31,2.349,2.26,2.31,88300.0],["2025-12-31",2.28,2.375,2.28,2.28,57500.0],["2026-01-02",2.31,2.313,2.23,2.23,89900.0],["2026-01-05",2.26,2.45,2.26,2.43,57100.0],["2026-01-06",2.44,2.475,2.35,2.37,17600.0],["2026-01-07",2.36,2.37,2.25,2.26,35300.0],["2026-01-08",2.27,2.292,2.08,2.19,83000.0],["2026-01-09",2.18,2.37,2.18,2.36,64800.0],["2026-01-12",2.33,2.38,2.3,2.34,25300.0],["2026-01-13",2.34,2.44,2.15,2.16,166600.0],["2026-01-14",2.19,2.27,2.0,2.11,168600.0],["2026-01-15",2.28,2.82,2.265,2.7,492100.0],["2026-01-16",2.66,2.9,2.62,2.77,253400.0],["2026-01-20",2.71,2.71,2.55,2.65,143200.0],["2026-01-21",2.66,2.69,2.61,2.61,191000.0],["2026-01-22",2.61,2.61,2.42,2.5,168400.0],["2026-01-23",2.48,2.596,2.27,2.34,252300.0],["2026-01-26",2.35,2.435,2.32,2.39,106500.0],["2026-01-27",2.39,2.471,2.29,2.31,79100.0],["2026-01-28",2.32,2.375,2.27,2.3,28800.0],["2026-01-29",2.32,2.32,2.2,2.21,74900.0],["2026-01-30",2.21,2.395,2.11,2.12,59500.0],["2026-02-02",2.16,2.263,2.1,2.1,33900.0],["2026-02-03",2.13,2.19,2.05,2.08,38800.0],["2026-02-04",2.09,2.15,1.94,2.09,104100.0],["2026-02-05",2.09,2.17,1.98,2.02,63300.0],["2026-02-06",2.03,2.18,1.97,2.05,110700.0],["2026-02-09",2.05,2.17,2.012,2.09,63200.0],["2026-02-10",2.13,2.17,2.08,2.08,18600.0],["2026-02-11",2.09,2.13,2.0,2.07,68100.0],["2026-02-12",2.08,2.1,1.95,2.05,120100.0],["2026-02-13",2.04,2.15,2.0,2.02,58100.0],["2026-02-17",2.05,2.15,1.99,2.06,59500.0],["2026-02-18",2.095,2.24,2.07,2.2,32900.0],["2026-02-19",2.23,2.45,2.18,2.18,38300.0],["2026-02-20",2.17,2.38,2.17,2.22,38500.0],["2026-02-23",2.0,2.0,1.51,1.55,651200.0],["2026-02-24",1.55,1.639,1.5,1.53,243800.0],["2026-02-25",1.56,1.59,1.3,1.34,354800.0],["2026-02-26",1.36,1.404,1.265,1.33,264100.0],["2026-02-27",1.33,1.357,1.25,1.32,172700.0],["2026-03-02",1.3,1.37,1.3,1.33,68000.0],["2026-03-03",1.3,1.37,1.24,1.27,172600.0],["2026-03-04",1.26,1.285,1.21,1.28,94000.0],["2026-03-05",1.27,1.44,1.27,1.38,119400.0],["2026-03-06",1.36,1.36,1.27,1.3,150600.0],["2026-03-09",1.3,1.38,1.23,1.25,181600.0],["2026-03-10",1.26,1.275,1.17,1.21,213900.0],["2026-03-11",1.23,1.28,1.23,1.26,285600.0],["2026-03-12",1.26,1.26,1.22,1.25,79000.0],["2026-03-13",1.25,1.26,1.21,1.255,194000.0],["2026-03-16",1.26,1.65,1.26,1.55,842500.0],["2026-03-17",1.59,1.8,1.56,1.59,428300.0],["2026-03-18",1.59,1.619,1.46,1.53,116800.0],["2026-03-19",1.5,1.64,1.5,1.62,117900.0],["2026-03-20",1.62,1.7,1.52,1.53,263700.0],["2026-03-23",1.58,1.73,1.545,1.65,201900.0],["2026-03-24",1.61,1.72,1.57,1.58,94100.0],["2026-03-25",1.61,1.675,1.59,1.59,79500.0],["2026-03-26",1.58,1.63,1.52,1.52,17300.0],["2026-03-27",1.54,1.79,1.51,1.7,267500.0],["2026-03-30",1.71,1.74,1.55,1.58,164800.0],["2026-03-31",1.57,1.68,1.57,1.64,115000.0],["2026-04-01",1.63,1.68,1.59,1.61,42900.0],["2026-04-02",1.58,1.77,1.564,1.73,61900.0],["2026-04-06",1.7,1.74,1.6,1.62,65000.0],["2026-04-07",1.64,1.67,1.6,1.6,22200.0],["2026-04-08",1.67,1.744,1.64,1.67,51600.0],["2026-04-09",1.62,1.739,1.61,1.61,31100.0],["2026-04-10",1.61,1.65,1.58,1.59,49700.0],["2026-04-13",1.58,1.69,1.58,1.64,102200.0],["2026-04-14",1.66,1.95,1.65,1.72,227500.0],["2026-04-15",1.74,2.0,1.72,1.89,124300.0],["2026-04-16",1.85,1.95,1.81,1.92,44500.0],["2026-04-17",1.95,2.2,1.91,2.09,155600.0],["2026-04-20",2.09,2.1,2.031,2.05,30400.0],["2026-04-21",2.05,2.09,2.04,2.04,27100.0],["2026-04-22",2.04,2.135,2.04,2.11,51300.0],["2026-04-23",2.07,2.09,2.0,2.02,41900.0],["2026-04-24",2.01,2.12,2.01,2.06,55100.0],["2026-04-27",2.13,2.149,2.07,2.07,36000.0],["2026-04-28",2.03,2.09,2.0,2.03,37400.0],["2026-04-29",2.05,2.13,2.05,2.09,32500.0],["2026-04-30",2.072,2.072,2.0,2.0,34800.0],["2026-05-01",2.0,2.019,1.95,1.95,27300.0],["2026-05-04",1.98,2.17,1.98,2.02,235100.0],["2026-05-05",1.88,2.1,1.88,1.97,298900.0],["2026-05-06",1.86,2.15,1.86,2.02,255500.0],["2026-05-07",1.98,2.1,1.96,2.05,68700.0],["2026-05-08",2.05,2.095,2.0,2.05,134900.0],["2026-05-11",2.05,2.11,2.005,2.11,129200.0],["2026-05-12",2.06,2.07,2.03,2.03,63600.0],["2026-05-13",2.05,2.075,2.03,2.05,47700.0],["2026-05-14",2.03,2.15,2.03,2.15,27100.0],["2026-05-15",2.09,2.15,2.06,2.11,71700.0],["2026-05-18",2.04,2.13,2.03,2.05,26200.0],["2026-05-19",2.04,2.1,2.0,2.04,81500.0],["2026-05-20",2.0,2.07,2.0,2.07,90300.0],["2026-05-21",2.03,2.08,2.0,2.05,55200.0],["2026-05-22",2.01,2.043,2.01,2.035,28300.0],["2026-05-26",1.9,2.36,1.74,2.09,409600.0],["2026-05-27",2.06,2.201,1.955,1.97,71900.0],["2026-05-28",1.92,2.1,1.92,1.92,308300.0],["2026-05-29",1.91,2.14,1.87,2.01,318200.0],["2026-06-01",1.98,2.15,1.98,2.04,119600.0],["2026-06-02",2.05,2.08,1.823,1.83,162100.0],["2026-06-03",1.85,1.94,1.63,1.64,104900.0],["2026-06-04",1.63,1.675,1.57,1.615,84600.0],["2026-06-05",1.66,1.68,1.602,1.64,45800.0],["2026-06-08",1.69,1.7,1.64,1.66,34300.0],["2026-06-09",1.65,1.73,1.65,1.71,23900.0],["2026-06-10",1.68,1.73,1.66,1.71,42100.0],["2026-06-11",1.7,1.73,1.67,1.7,28000.0],["2026-06-12",1.68,1.72,1.58,1.59,37300.0],["2026-06-15",1.59,1.676,1.57,1.615,60700.0],["2026-06-16",1.6,1.66,1.46,1.51,110200.0],["2026-06-17",1.5,1.56,1.45,1.5,49300.0],["2026-06-18",1.53,1.53,1.49,1.5,20300.0],["2026-06-22",1.458,1.48,1.4,1.43,52700.0],["2026-06-23",1.42,1.5,1.38,1.44,38700.0],["2026-06-24",1.42,1.43,1.35,1.38,25400.0],["2026-06-25",1.39,1.4,1.335,1.36,21400.0],["2026-06-26",1.36,1.41,1.31,1.41,34900.0],["2026-06-29",1.4,1.4,1.35,1.4,51000.0],["2026-06-30",1.37,1.55,1.37,1.52,130800.0],["2026-07-01",1.55,1.55,1.43,1.43,40100.0],["2026-07-02",1.45,1.53,1.26,1.29,112600.0],["2026-07-06",1.31,1.32,1.29,1.29,16200.0],["2026-07-07",1.3,1.35,1.26,1.27,49600.0],["2026-07-08",1.23,1.29,1.23,1.23,39200.0],["2026-07-09",1.274,1.38,1.236,1.32,41000.0],["2026-07-10",1.3,1.3,1.24,1.25,69200.0],["2026-07-13",1.24,1.279,1.23,1.24,14700.0],["2026-07-14",1.23,1.3,1.23,1.25,54700.0],["2026-07-15",1.3,1.458,1.28,1.37,162700.0],["2026-07-16",1.37,1.4,1.23,1.36,133600.0],["2026-07-17",1.33,1.33,1.25,1.25,21000.0],["2026-07-20",1.26,1.391,1.21,1.21,50300.0],["2026-07-21",1.24,1.27,1.23,1.245,41700.0],["2026-07-22",1.26,1.3,1.19,1.21,35100.0],["2026-07-23",1.21,1.34,1.21,1.33,65300.0],["2026-07-24",1.34,1.34,1.25,1.26,11400.0],["2026-07-27",1.29,1.3,1.24,1.27,16200.0],["2026-07-28",1.27,1.27,1.22,1.25,13800.0],["2026-07-29",1.22,1.23,1.2,1.23,21400.0],["2026-07-30",1.21,1.21,1.165,1.18,47000.0],["2026-07-31",1.17,1.206,1.14,1.15,24100.0],["2026-08-03",1.15,1.22,1.15,1.22,22300.0],["2026-08-04",1.23,1.4,1.19,1.33,184800.0],["2026-08-05",1.31,1.35,1.26,1.26,39500.0],["2026-08-06",1.25,1.26,1.22,1.25,7800.0],["2026-08-07",1.25,1.29,1.23,1.27,15500.0],["2026-08-10",1.28,1.295,1.28,1.29,7400.0],["2026-08-12",1.25,1.26,1.23,1.25,15400.0],["2026-08-13",1.25,1.33,1.25,1.32,34500.0],["2026-08-14",1.386,1.386,1.306,1.35,47800.0],["2026-08-17",1.52,1.85,1.34,1.67,6967300.0],["2026-08-18",1.65,1.68,1.46,1.57,236425.0],["2026-08-19",1.51,1.5375,1.35,1.4,237117.420246]]}