{"t":"ECO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-08-14",19.4741,19.4741,19.2868,19.2868,6100.0],["2023-08-15",18.9123,18.9123,17.2271,18.9123,2100.0],["2023-08-16",18.9123,18.9123,18.9123,18.9123,2100.0],["2023-08-17",18.9123,18.9123,18.9123,18.9123,0.0],["2023-08-18",18.3506,18.3506,18.3506,18.3506,200.0],["2023-08-21",18.3506,18.3506,18.3506,18.3506,100.0],["2023-08-22",18.785,18.785,18.785,18.785,100.0],["2023-08-23",18.1633,18.1633,17.8525,18.1259,2700.0],["2023-08-24",18.1259,18.1259,18.1259,18.1259,0.0],["2023-08-25",18.1259,18.1259,18.1259,18.1259,0.0],["2023-08-28",19.0996,19.0996,19.0996,19.0996,100.0],["2023-08-29",18.8861,18.8861,18.8749,18.8749,200.0],["2023-08-30",18.8749,18.8749,18.8749,18.8749,100.0],["2023-08-31",20.3084,20.3164,20.0695,20.0695,600.0],["2023-09-01",19.0899,19.0899,19.0899,19.0899,100.0],["2023-09-05",17.9574,17.9574,17.9574,17.9574,1000.0],["2023-09-06",17.9192,17.9192,17.9192,17.9192,1000.0],["2023-09-07",17.9001,17.9001,17.9001,17.9001,600.0],["2023-09-08",17.521,17.9192,17.521,17.9192,2000.0],["2023-09-11",17.6803,18.3293,17.6803,18.3293,4200.0],["2023-09-12",18.3293,18.3293,18.3293,18.3293,0.0],["2023-09-13",18.3293,18.3293,18.3293,18.3293,0.0],["2023-09-14",18.3293,18.3293,18.3293,18.3293,0.0],["2023-09-15",18.3293,18.3293,18.3293,18.3293,0.0],["2023-09-18",18.2855,18.7658,18.2855,18.7658,4000.0],["2023-09-19",18.7658,18.7658,18.7658,18.7658,0.0],["2023-09-20",18.7658,18.7658,18.7658,18.7658,0.0],["2023-09-21",18.7658,18.7658,18.7658,18.7658,0.0],["2023-09-22",20.4279,20.6031,20.4279,20.6031,300.0],["2023-09-25",20.6031,20.6031,20.6031,20.6031,100.0],["2023-09-26",20.6031,20.6031,20.6031,20.6031,0.0],["2023-09-27",20.6987,20.7942,20.6987,20.7942,1200.0],["2023-09-28",20.6429,20.6429,20.6429,20.6429,100.0],["2023-09-29",20.6429,20.6429,20.6429,20.6429,0.0],["2023-10-02",20.6429,20.6429,20.6429,20.6429,0.0],["2023-10-03",20.6429,20.6429,20.6429,20.6429,0.0],["2023-10-04",20.6429,20.6429,20.6429,20.6429,0.0],["2023-10-05",20.6429,20.6429,20.6429,20.6429,0.0],["2023-10-06",20.6429,20.6429,20.6429,20.6429,0.0],["2023-10-09",19.1138,19.1138,19.1138,19.1138,100.0],["2023-10-10",19.1138,19.1138,19.1138,19.1138,100.0],["2023-10-11",19.1138,19.1138,19.1138,19.1138,0.0],["2023-10-12",19.1138,19.1138,19.1138,19.1138,0.0],["2023-10-13",19.1138,19.1138,19.1138,19.1138,0.0],["2023-10-16",21.0252,21.8933,21.0252,21.8933,5200.0],["2023-10-17",21.8933,21.8933,21.8933,21.8933,100.0],["2023-10-18",21.8933,21.8933,21.8933,21.8933,0.0],["2023-10-19",21.8933,21.8933,21.8933,21.8933,0.0],["2023-10-20",21.8933,21.8933,21.8933,21.8933,0.0],["2023-10-23",21.8933,21.8933,21.8933,21.8933,0.0],["2023-10-24",21.8933,21.8933,21.8933,21.8933,0.0],["2023-10-25",21.8933,21.8933,21.8933,21.8933,0.0],["2023-10-26",21.8933,21.8933,21.8933,21.8933,0.0],["2023-10-27",21.8933,21.8933,21.8933,21.8933,0.0],["2023-10-30",23.1277,23.1277,23.1277,23.1277,400.0],["2023-10-31",23.1277,23.1277,23.1277,23.1277,0.0],["2023-11-01",23.1277,23.1277,23.1277,23.1277,0.0],["2023-11-02",23.1277,23.1277,23.1277,23.1277,0.0],["2023-11-03",23.3905,24.2984,23.3905,24.2984,1000.0],["2023-11-06",24.2984,24.2984,24.2984,24.2984,100.0],["2023-11-07",24.2984,24.2984,24.2984,24.2984,0.0],["2023-11-08",23.8126,23.8126,23.5872,23.5872,2500.0],["2023-11-09",22.1959,22.1959,20.8579,21.3437,5100.0],["2023-11-10",21.4632,21.5827,21.4632,21.5827,2400.0],["2023-11-13",21.6066,21.6066,21.6066,21.6066,200.0],["2023-11-14",21.5821,21.5821,21.1749,21.2564,700.0],["2023-11-15",21.2564,21.2564,21.2564,21.2564,0.0],["2023-11-16",21.4192,21.4192,20.955,20.955,600.0],["2023-11-17",20.955,20.955,20.955,20.955,100.0],["2023-11-20",21.464,21.464,21.464,21.464,300.0],["2023-11-21",21.464,21.464,21.464,21.464,0.0],["2023-11-22",21.464,21.464,21.464,21.464,0.0],["2023-11-24",21.464,21.464,21.464,21.464,0.0],["2023-11-27",21.464,21.464,21.464,21.464,0.0],["2023-11-28",20.1406,21.5251,20.1406,21.5251,1100.0],["2023-11-29",21.5251,21.5251,21.5251,21.5251,100.0],["2023-11-30",19.6275,19.6682,19.5461,19.6275,800.0],["2023-12-01",19.6275,19.6275,19.6275,19.6275,2000.0],["2023-12-04",19.6275,19.6275,19.6275,19.6275,0.0],["2023-12-05",19.6275,19.6275,19.6275,19.6275,0.0],["2023-12-06",19.6275,19.6275,19.6275,19.6275,0.0],["2023-12-07",19.6275,19.6275,19.6275,19.6275,0.0],["2023-12-08",22.1034,22.1604,22.1034,22.1604,300.0],["2023-12-11",22.1522,22.9992,19.9533,20.3198,31800.0],["2023-12-12",19.3995,19.5787,19.0004,19.3425,37800.0],["2023-12-13",18.8945,19.7212,18.7724,19.5461,53200.0],["2023-12-14",19.709,20.2709,19.6682,20.1243,61300.0],["2023-12-15",20.3605,21.3704,20.0836,21.0528,78200.0],["2023-12-18",21.9893,22.2988,21.5333,21.9079,87600.0],["2023-12-19",21.7206,22.1196,21.6554,21.9079,36700.0],["2023-12-20",22.0952,22.3721,21.7369,21.7776,51700.0],["2023-12-21",22.364,22.7793,22.3151,22.7549,19500.0],["2023-12-22",22.9911,26.4361,22.9544,23.8381,40600.0],["2023-12-26",23.9439,23.9439,22.8282,23.2786,28500.0],["2023-12-27",22.5431,22.7305,22.364,22.4373,48900.0],["2023-12-28",21.9893,22.0871,21.8916,21.9975,41800.0],["2023-12-29",21.7857,21.9242,21.5903,21.8265,12700.0],["2024-01-02",22.1522,22.5513,22.1522,22.3965,40600.0],["2024-01-03",22.2825,23.3331,22.1522,23.0236,76400.0],["2024-01-04",23.3006,23.4838,23.1051,23.1947,37200.0],["2024-01-05",22.592,23.8666,22.592,23.6589,65400.0],["2024-01-08",22.9504,23.154,22.7956,23.0725,49500.0],["2024-01-09",23.268,23.5123,22.6002,23.1865,40700.0],["2024-01-10",22.82,22.9422,22.5757,22.7875,49100.0],["2024-01-11",22.0463,22.3151,21.6228,21.9893,109600.0],["2024-01-12",22.9666,23.5042,22.8958,23.0644,35400.0],["2024-01-16",23.7322,23.9195,23.4471,23.6182,46600.0],["2024-01-17",23.268,23.6182,23.1377,23.496,33300.0],["2024-01-18",23.6345,23.6345,23.097,23.2598,31800.0],["2024-01-19",23.2028,23.2028,22.82,23.0807,46500.0],["2024-01-22",22.8852,23.0074,22.5594,22.5733,26000.0],["2024-01-23",22.3477,23.0074,22.0545,22.9911,68700.0],["2024-01-24",23.211,23.8544,23.211,23.6508,65600.0],["2024-01-25",23.3331,23.3901,23.0074,23.2273,61300.0],["2024-01-26",23.0318,24.4652,22.939,24.2046,68800.0],["2024-01-29",24.1068,24.115,23.5204,23.8544,39900.0],["2024-01-30",23.7322,24.4733,23.7322,24.4733,29400.0],["2024-01-31",24.3919,24.4082,23.8788,24.0498,22700.0],["2024-02-01",24.3512,24.5955,22.6083,23.5367,103300.0],["2024-02-02",22.8852,23.2924,22.8445,22.9911,78500.0],["2024-02-05",22.9829,22.9829,22.6164,22.8038,32700.0],["2024-02-06",22.6816,23.1051,22.592,22.6327,35100.0],["2024-02-07",22.4047,22.9748,22.3803,22.8689,34400.0],["2024-02-08",22.8038,23.1865,22.5839,23.1865,35300.0],["2024-02-09",22.6164,23.0481,22.6164,22.7386,33500.0],["2024-02-12",23.3331,23.6589,23.2924,23.5856,21600.0],["2024-02-13",23.4227,23.4227,22.8771,23.2273,49100.0],["2024-02-14",23.6589,24.3186,23.4227,23.8462,62200.0],["2024-02-15",23.211,24.2021,23.1702,24.1475,88000.0],["2024-02-16",24.3919,24.6606,24.3349,24.571,42900.0],["2024-02-20",24.8398,24.848,24.3552,24.4896,34400.0],["2024-02-21",24.1231,24.9131,23.8788,24.2371,54700.0],["2024-02-22",23.4634,24.1231,23.3006,23.8544,40100.0],["2024-02-23",23.3739,23.9277,23.1377,23.7811,48700.0],["2024-02-26",23.9032,25.4588,23.9032,25.4262,138000.0],["2024-02-27",24.4326,24.7991,24.2208,24.6525,272100.0],["2024-02-28",24.5873,24.9506,24.457,24.5548,53800.0],["2024-02-29",24.1801,24.6851,23.7078,23.8055,122000.0],["2024-03-01",24.2534,24.343,23.663,24.1313,85400.0],["2024-03-04",24.1068,24.1313,23.61,24.1231,59300.0],["2024-03-05",24.457,24.8724,24.3756,24.4815,66800.0],["2024-03-06",24.4815,24.9538,24.4815,24.6769,37700.0],["2024-03-07",24.6688,24.9294,24.4815,24.6688,59600.0],["2024-03-08",24.6521,24.6521,24.0194,24.1443,63900.0],["2024-03-11",24.4357,24.4357,24.1026,24.1026,21300.0],["2024-03-12",24.1026,24.1026,23.5948,23.8112,49800.0],["2024-03-13",24.3108,24.5189,24.2025,24.2192,33200.0],["2024-03-14",24.5938,25.135,24.3274,25.1267,45300.0],["2024-03-15",25.6762,26.2506,25.4847,26.0925,169000.0],["2024-03-18",25.8677,25.9676,25.5263,25.851,72800.0],["2024-03-19",25.468,25.6096,25.0767,25.16,53400.0],["2024-03-20",24.9935,25.0684,24.5605,24.9602,46200.0],["2024-03-21",24.9852,25.4331,24.9602,25.3182,37100.0],["2024-03-22",24.9768,25.0518,24.837,24.8852,26800.0],["2024-03-25",24.9186,25.1766,24.9019,24.9935,14300.0],["2024-03-26",24.9269,24.9269,24.6854,24.8436,35700.0],["2024-03-27",25.0018,25.1184,24.9352,25.0185,15500.0],["2024-03-28",25.185,25.185,24.9518,24.9685,10100.0],["2024-04-01",25.1184,25.5596,25.0601,25.0601,104200.0],["2024-04-02",25.2766,25.3015,25.0018,25.2766,43000.0],["2024-04-03",25.493,26.1341,25.493,26.1258,38600.0],["2024-04-04",25.9426,26.1507,25.5679,25.5679,34100.0],["2024-04-05",25.8094,26.234,25.6595,25.9592,37600.0],["2024-04-08",25.8094,25.876,25.4181,25.493,55800.0],["2024-04-09",25.543,25.662,25.3098,25.3432,21600.0],["2024-04-10",24.8103,25.6262,24.7221,25.5596,56100.0],["2024-04-11",26.1674,26.5254,26.1341,26.5254,58800.0],["2024-04-12",26.6419,26.7585,25.6262,25.7345,76700.0],["2024-04-15",25.8926,25.9176,25.3265,25.3765,48300.0],["2024-04-16",25.5846,25.6429,25.1933,25.4431,31000.0],["2024-04-17",25.7844,25.9259,25.3931,25.4764,19600.0],["2024-04-18",25.6346,25.6346,24.8852,25.0351,38700.0],["2024-04-19",24.9768,25.518,24.9768,25.4347,21000.0],["2024-04-22",24.9102,25.2682,24.7271,25.2682,26600.0],["2024-04-23",25.2183,25.5271,25.0934,25.3015,21800.0],["2024-04-24",25.3182,25.3515,25.0351,25.3015,13700.0],["2024-04-25",24.9768,25.6512,24.8686,25.6429,19000.0],["2024-04-26",25.9426,26.209,25.6345,26.1507,57700.0],["2024-04-29",26.2756,26.2756,25.7261,26.234,29800.0],["2024-04-30",26.0092,26.4255,25.9676,26.0675,24400.0],["2024-05-01",26.1924,26.1924,25.3015,25.5097,15700.0],["2024-05-02",25.6262,26.0508,25.4181,25.8926,25800.0],["2024-05-03",26.5337,26.7086,26.3339,26.542,28400.0],["2024-05-06",26.617,26.8085,26.4338,26.7668,29400.0],["2024-05-07",26.3672,26.9,26.3672,26.8418,37300.0],["2024-05-08",26.6503,27.3913,26.5587,27.1665,43600.0],["2024-05-09",27.3496,27.9657,27.3413,27.7326,44300.0],["2024-05-10",27.8325,28.049,27.4828,27.5411,53300.0],["2024-05-13",27.5994,28.1489,27.5994,28.0406,26400.0],["2024-05-14",28.074,28.715,27.5411,28.1905,68900.0],["2024-05-15",28.1905,28.9648,27.641,28.6651,44500.0],["2024-05-16",29.3145,29.3811,28.5152,29.048,66300.0],["2024-05-17",29.5559,29.5559,29.0064,29.0814,37300.0],["2024-05-20",29.2562,30.3552,29.1396,29.9222,63500.0],["2024-05-21",29.839,30.1554,29.6308,30.0804,47800.0],["2024-05-22",29.6392,29.8223,29.1896,29.5975,60700.0],["2024-05-23",29.8556,30.0305,28.7317,29.1729,53400.0],["2024-05-24",29.5143,30.1803,29.5143,30.0055,40600.0],["2024-05-28",30.2636,30.2886,29.6974,30.2636,37500.0],["2024-05-29",29.8806,29.9222,29.5642,29.7641,34000.0],["2024-05-30",29.789,29.9056,29.4893,29.7724,29900.0],["2024-05-31",29.7724,30.0887,29.5975,30.0887,26400.0],["2024-06-03",30.2802,30.5467,29.9056,30.172,54600.0],["2024-06-04",30.421,30.6142,29.7942,29.8801,66000.0],["2024-06-05",28.9356,29.3649,28.9356,29.1073,46100.0],["2024-06-06",29.1846,29.2318,28.3088,28.5578,49700.0],["2024-06-07",28.4204,29.0558,28.4032,28.8927,35100.0],["2024-06-10",28.6093,29.2018,28.5149,28.8497,29400.0],["2024-06-11",27.828,28.1457,27.4759,28.0856,71500.0],["2024-06-12",28.3517,28.3723,27.9825,28.1027,24600.0],["2024-06-13",27.1926,27.2956,26.7375,26.8749,80800.0],["2024-06-14",26.3941,26.4756,25.7072,25.8875,137700.0],["2024-06-17",26.0334,26.3254,25.8531,25.9304,59700.0],["2024-06-18",25.9304,26.7633,25.9304,26.7203,43100.0],["2024-06-20",26.8234,27.8451,26.7461,27.3729,72700.0],["2024-06-21",27.7679,27.8795,27.4158,27.785,50700.0],["2024-06-24",27.9911,28.0169,27.3214,27.6305,62300.0],["2024-06-25",27.3815,27.4158,26.8612,26.9779,33400.0],["2024-06-26",26.9007,27.5961,26.9007,27.5704,34200.0],["2024-06-27",27.8451,27.8451,27.4244,27.4673,17500.0],["2024-06-28",27.6219,27.6992,27.3489,27.5961,22900.0],["2024-07-01",27.038,27.038,26.6001,26.789,68200.0],["2024-07-02",26.789,27.5103,26.789,27.4072,35400.0],["2024-07-03",27.4673,27.7421,27.2956,27.7078,12800.0],["2024-07-05",27.1239,27.1239,26.6602,26.7633,65400.0],["2024-07-08",26.5658,26.5658,25.9819,26.1794,79700.0],["2024-07-09",26.0163,26.2223,25.8016,26.1537,64600.0],["2024-07-10",26.0163,26.3511,25.8445,26.3425,37100.0],["2024-07-11",25.7587,26.0163,25.6728,25.9733,112600.0],["2024-07-12",25.7759,25.9047,25.5269,25.8531,68100.0],["2024-07-15",25.6041,26.2653,25.4067,26.1708,55600.0],["2024-07-16",26.1966,26.6173,25.9648,26.6001,33700.0],["2024-07-17",26.5314,26.6602,26.1966,26.2739,36300.0],["2024-07-18",26.1966,26.1966,25.6299,25.7844,53400.0],["2024-07-19",25.8188,26.1794,25.7759,26.1279,29100.0],["2024-07-22",26.291,27.5661,26.291,27.4759,67500.0],["2024-07-23",27.3643,28.0083,27.038,27.8795,100600.0],["2024-07-24",27.6906,27.6906,26.8921,27.0638,93900.0],["2024-07-25",26.7719,26.8921,26.4456,26.7118,80500.0],["2024-07-26",26.832,26.832,26.4713,26.7547,35100.0],["2024-07-29",26.832,27.3643,26.832,27.287,39300.0],["2024-07-30",26.8663,27.5618,26.8105,27.3815,56800.0],["2024-07-31",27.6047,28.0169,27.5189,27.8967,58400.0],["2024-08-01",27.7936,27.7936,26.9951,27.1582,54500.0],["2024-08-02",25.6299,25.9132,25.1662,25.2435,166800.0],["2024-08-05",24.0414,25.1147,23.8268,24.9086,72800.0],["2024-08-06",24.6768,25.4152,24.548,25.2435,53800.0],["2024-08-07",25.5354,25.8961,25.2006,25.2006,55300.0],["2024-08-08",25.3809,25.4925,25.0804,25.4324,32800.0],["2024-08-09",25.7759,26.5229,25.4281,26.1622,124700.0],["2024-08-12",25.8102,26.4413,25.6041,26.1794,86800.0],["2024-08-13",25.9648,26.085,25.5698,25.9819,77300.0],["2024-08-14",25.9218,26.3426,25.8274,26.188,55800.0],["2024-08-15",26.4027,27.2098,26.4027,27.0638,66300.0],["2024-08-16",26.935,27.2269,26.8019,27.1153,82300.0],["2024-08-19",27.0466,27.5103,26.686,27.038,123000.0],["2024-08-20",27.7943,27.8717,27.4206,27.5452,105100.0],["2024-08-21",26.78,27.2338,26.6555,27.0202,94000.0],["2024-08-22",26.9669,27.1537,26.6555,26.6733,53400.0],["2024-08-23",26.6466,27.1715,26.5932,27.0558,40800.0],["2024-08-26",27.2249,28.0167,27.1448,27.5719,122800.0],["2024-08-27",27.296,27.5808,27.0558,27.3494,86300.0],["2024-08-28",27.2783,27.2783,26.78,26.78,84300.0],["2024-08-29",26.9847,27.3939,26.8779,27.3227,30600.0],["2024-08-30",27.6252,28.2213,27.6252,27.99,84700.0],["2024-09-03",27.296,27.296,26.691,26.9135,123200.0],["2024-09-04",26.5665,27.2249,26.4784,26.6999,54200.0],["2024-09-05",26.3797,26.78,26.3352,26.6555,65100.0],["2024-09-06",26.7711,27.0202,26.691,26.8423,30700.0],["2024-09-09",26.1839,26.958,26.1305,26.6199,112700.0],["2024-09-10",26.9758,26.9758,26.2106,26.4063,49000.0],["2024-09-11",26.433,26.8868,26.3654,26.6821,68400.0],["2024-09-12",28.1413,28.4705,27.8966,28.337,385300.0],["2024-09-13",28.4438,29.0754,28.3192,28.7907,193600.0],["2024-09-16",29.3868,29.7205,29.2445,29.6449,143600.0],["2024-09-17",29.3691,29.8584,29.2801,29.6093,88900.0],["2024-09-18",29.7516,30.1742,29.3691,29.4313,138300.0],["2024-09-19",30.41,30.41,29.9829,30.2943,151900.0],["2024-09-20",29.3246,29.3779,28.8441,29.0932,123900.0],["2024-09-23",28.6751,29.5381,28.5416,29.4135,136300.0],["2024-09-24",29.5826,29.9474,29.5114,29.8762,90500.0],["2024-09-25",28.9242,29.0754,28.6751,28.7285,162000.0],["2024-09-26",29.0932,29.7516,29.0932,29.6893,133000.0],["2024-09-27",29.4758,29.7338,29.3602,29.4135,81100.0],["2024-09-30",29.3691,29.4402,28.853,29.031,90000.0],["2024-10-01",28.8263,29.7071,28.7374,29.4491,82300.0],["2024-10-02",30.4456,30.4456,30.0007,30.3566,90300.0],["2024-10-03",30.6947,31.2018,30.5257,31.1307,108600.0],["2024-10-04",31.0595,31.0595,30.5079,30.6502,46400.0],["2024-10-07",31.2374,31.709,31.0862,31.7001,106000.0],["2024-10-08",31.0417,31.0417,30.6449,30.846,55800.0],["2024-10-09",30.4456,30.7392,30.2943,30.41,57900.0],["2024-10-10",30.5168,31.1129,30.4723,30.9616,32200.0],["2024-10-11",30.8193,30.8726,30.4572,30.7036,68700.0],["2024-10-14",30.063,30.3299,29.5114,29.5381,91500.0],["2024-10-15",28.9331,29.031,28.4705,28.4793,102600.0],["2024-10-16",28.6484,28.8753,28.595,28.6662,41300.0],["2024-10-17",28.4349,28.7027,28.3103,28.4527,67300.0],["2024-10-18",28.4705,28.6217,28.3245,28.4171,46300.0],["2024-10-21",28.6929,28.6929,28.0523,28.0523,39400.0],["2024-10-22",28.0256,28.0336,27.4829,27.5185,68800.0],["2024-10-23",26.6555,27.0024,26.2907,26.4241,215800.0],["2024-10-24",25.9704,26.0371,25.4455,25.8013,187700.0],["2024-10-25",25.6234,25.9704,25.57,25.8013,133900.0],["2024-10-28",25.312,25.4455,24.7515,24.8939,235700.0],["2024-10-29",25.748,25.9348,25.2764,25.4366,136200.0],["2024-10-30",24.4757,24.8939,23.8796,23.8796,360900.0],["2024-10-31",23.586,23.973,23.3191,23.586,189800.0],["2024-11-01",23.755,23.9775,23.2924,23.2924,117000.0],["2024-11-04",22.9988,23.1589,22.7408,22.7853,158600.0],["2024-11-05",22.8564,23.1056,22.3849,22.4383,90000.0],["2024-11-06",21.7977,22.6963,21.7977,22.6073,160200.0],["2024-11-07",22.723,23.3805,22.723,22.9721,115100.0],["2024-11-08",21.8422,22.1714,20.8466,21.0948,529900.0],["2024-11-11",20.8457,21.0148,20.5521,20.73,235800.0],["2024-11-12",20.5877,20.73,20.2852,20.3742,370200.0],["2024-11-13",20.8991,21.3706,20.8146,21.3261,267000.0],["2024-11-14",21.7087,22.1269,21.5308,21.5308,150300.0],["2024-11-15",22.0385,22.0883,21.422,21.4492,156000.0],["2024-11-18",21.6668,22.2107,21.6668,21.7846,169200.0],["2024-11-19",22.1563,22.2651,21.8698,22.2651,130500.0],["2024-11-20",22.2651,22.4192,21.7665,21.8209,108000.0],["2024-11-21",21.567,21.8798,20.9497,21.15,213600.0],["2024-11-22",20.9687,21.5126,20.8599,21.3767,164700.0],["2024-11-25",21.1954,21.2225,20.6695,20.8418,178000.0],["2024-11-26",20.8418,20.8418,19.9806,19.9806,176700.0],["2024-11-27",19.3097,20.044,18.9924,20.0168,250800.0],["2024-11-29",19.7086,20.3015,19.6905,20.1075,180200.0],["2024-12-02",19.8174,20.0078,19.3822,19.4094,218700.0],["2024-12-03",19.3732,21.0231,19.3369,20.733,415800.0],["2024-12-04",20.6242,20.7149,19.9987,20.044,236500.0],["2024-12-05",19.908,20.3885,19.6179,19.7539,185800.0],["2024-12-06",19.8083,19.8083,19.2145,19.3278,160600.0],["2024-12-09",19.5635,19.5907,19.0468,19.0559,160300.0],["2024-12-10",19.1465,19.3233,18.8927,18.9018,128500.0],["2024-12-11",18.7748,18.8111,18.0496,18.0859,348600.0],["2024-12-12",17.7232,17.9952,17.211,17.3969,349900.0],["2024-12-13",17.5963,18.1312,17.5147,18.104,285000.0],["2024-12-16",17.7595,17.8139,17.3425,17.5419,212800.0],["2024-12-17",17.2518,17.4105,17.0342,17.2246,179500.0],["2024-12-18",17.2881,17.9227,17.2881,17.4331,176800.0],["2024-12-19",17.6326,18.0496,17.3153,17.3606,260000.0],["2024-12-20",17.1974,17.3787,17.0705,17.0705,164900.0],["2024-12-23",17.4059,18.5935,17.4059,18.5119,228600.0],["2024-12-24",18.802,19.6161,18.3669,19.5545,213100.0],["2024-12-26",19.6633,19.695,18.9471,18.9562,150700.0],["2024-12-27",18.9018,19.3278,18.6117,19.0559,214700.0],["2024-12-30",19.1375,19.1375,18.2218,18.7567,187600.0],["2024-12-31",18.7658,19.3369,18.7658,19.2734,99500.0],["2025-01-02",19.355,20.2797,19.3097,19.5635,278300.0],["2025-01-03",19.5182,19.5182,19.074,19.1828,146200.0],["2025-01-06",19.1828,19.6542,18.7748,18.7748,147900.0],["2025-01-07",19.9352,20.5245,19.908,20.4248,318300.0],["2025-01-08",19.4366,20.1619,19.4004,19.9896,351100.0],["2025-01-10",21.3223,22.2923,21.286,22.0022,496400.0],["2025-01-13",22.5824,22.9722,22.4482,22.7093,489700.0],["2025-01-14",22.3014,22.7048,22.111,22.5643,261600.0],["2025-01-15",22.8634,22.9178,22.4192,22.8997,216200.0],["2025-01-16",22.5008,22.5643,21.5217,21.6305,323400.0],["2025-01-17",21.2044,21.8209,21.0956,21.3948,298500.0],["2025-01-21",21.2588,21.2679,20.3069,20.4973,248000.0],["2025-01-22",20.3613,20.9325,20.2707,20.7783,279800.0],["2025-01-23",21.0231,21.4492,20.9415,21.3495,184300.0],["2025-01-24",21.1682,21.2225,20.2888,20.7058,247800.0],["2025-01-27",20.6242,21.1818,20.316,20.4338,203700.0],["2025-01-28",21.0866,21.1546,20.5426,20.7693,165400.0],["2025-01-29",21.1228,21.6849,21.0412,21.4129,220900.0],["2025-01-30",21.8481,22.1563,21.5988,22.0747,169300.0],["2025-01-31",22.2742,22.2742,21.7302,21.9297,173800.0],["2025-02-03",21.8662,22.4736,21.6849,22.4645,112200.0],["2025-02-04",22.3014,23.498,22.0113,23.4436,347000.0],["2025-02-05",23.1717,23.3756,23.0447,23.1988,138700.0],["2025-02-06",23.4255,23.4255,22.3829,22.6096,175100.0],["2025-02-07",22.6096,22.8652,22.2923,22.4464,88400.0],["2025-02-10",22.4011,22.8997,21.9115,22.3829,132000.0],["2025-02-11",22.3376,22.3376,21.9025,22.0656,181500.0],["2025-02-12",22.0566,22.673,21.9115,22.0747,164000.0],["2025-02-13",21.8481,22.247,21.7756,21.9659,144600.0],["2025-02-14",22.7365,22.8453,22.0475,22.0656,184600.0],["2025-02-18",22.2107,22.4283,21.975,22.1744,116800.0],["2025-02-19",22.0385,22.2742,21.5852,21.8209,141500.0],["2025-02-20",20.2707,20.6605,20.044,20.3432,896400.0],["2025-02-21",20.8055,21.1047,19.6723,19.908,685400.0],["2025-02-24",20.035,20.0803,19.3732,20.0168,490500.0],["2025-02-25",20.1075,20.3432,19.4548,19.4548,163400.0],["2025-02-26",19.7539,20.2797,19.6179,19.6179,187100.0],["2025-02-27",19.6723,19.7403,18.657,18.6842,239400.0],["2025-02-28",18.9147,19.7816,18.9074,19.3758,190600.0],["2025-03-03",19.505,19.8711,18.5366,19.0346,423700.0],["2025-03-04",18.8317,19.5013,18.3531,19.2928,188700.0],["2025-03-05",19.4404,19.6433,18.7764,18.7856,104800.0],["2025-03-06",19.5326,19.8738,19.3113,19.6248,130700.0],["2025-03-07",19.8831,20.2335,19.8277,20.0952,104900.0],["2025-03-10",19.6341,19.8157,18.592,18.7211,312800.0],["2025-03-11",19.2652,19.5446,18.9147,19.1361,246700.0],["2025-03-12",19.3758,20.0306,19.3297,19.9568,193600.0],["2025-03-13",19.837,20.2243,19.6433,19.7724,95300.0],["2025-03-14",19.7263,20.1228,19.671,20.1228,115700.0],["2025-03-17",20.6024,20.9805,20.4825,20.5932,112700.0],["2025-03-18",20.8606,20.9713,20.6116,20.6116,122200.0],["2025-03-19",21.1834,21.7367,20.9252,21.5246,142700.0],["2025-03-20",21.1742,21.8382,21.0635,21.6537,157500.0],["2025-03-21",21.2848,21.4693,20.8514,20.9252,182500.0],["2025-03-24",20.7407,21.2618,20.6577,21.0451,169400.0],["2025-03-25",21.2848,21.3079,20.5747,20.7038,85700.0],["2025-03-26",20.7407,20.9344,20.6485,20.8145,143100.0],["2025-03-27",20.2888,20.8145,20.1044,20.2151,242400.0],["2025-03-28",20.252,20.9713,20.252,20.8606,304600.0],["2025-03-31",20.1966,20.5793,19.8969,20.3811,181400.0],["2025-04-01",20.4087,20.4733,20.0214,20.0675,81700.0],["2025-04-02",19.8277,20.0306,19.588,20.0214,89800.0],["2025-04-03",19.3574,20.0767,19.173,19.2006,224700.0],["2025-04-04",17.4576,17.7251,16.7383,17.098,403900.0],["2025-04-07",16.8582,18.3614,16.517,18.1309,401200.0],["2025-04-08",18.509,18.5182,17.1902,17.347,238500.0],["2025-04-09",17.2916,18.8594,17.1533,18.4997,235100.0],["2025-04-10",18.1032,18.3522,17.6375,17.9095,108500.0],["2025-04-11",18.3891,19.007,18.3891,18.9332,146800.0],["2025-04-14",19.3759,19.5004,18.9332,19.0346,161800.0],["2025-04-15",19.09,19.4865,18.4444,18.6012,167400.0],["2025-04-16",18.6657,19.2467,18.6657,19.2191,90900.0],["2025-04-17",19.3758,19.8554,19.3113,19.8462,95100.0],["2025-04-21",19.92,19.92,19.422,19.505,76800.0],["2025-04-22",20.0583,20.1782,19.4957,19.7171,97000.0],["2025-04-23",20.086,20.584,19.92,20.2981,111000.0],["2025-04-24",20.6854,21.082,20.4456,20.9897,130600.0],["2025-04-25",20.9528,21.5338,20.7868,21.2572,86600.0],["2025-04-28",20.9805,21.4232,20.0675,21.3402,130800.0],["2025-04-29",21.5062,21.829,21.4416,21.6445,74600.0],["2025-04-30",21.1188,21.9765,21.1188,21.9212,126800.0],["2025-05-01",22.0411,22.5298,21.8105,21.8843,133000.0],["2025-05-02",21.8382,22.1517,21.6168,22.1148,131700.0],["2025-05-05",23.0555,23.2861,22.742,22.9172,131200.0],["2025-05-06",22.8895,23.1754,22.3823,22.6958,114300.0],["2025-05-07",22.5022,22.5022,21.9857,22.2993,83800.0],["2025-05-08",22.0134,22.2071,21.7247,21.8013,125000.0],["2025-05-09",22.1333,22.2163,21.7183,21.8751,63600.0],["2025-05-12",22.3085,22.4468,22.0687,22.3915,86200.0],["2025-05-13",22.3454,22.6774,22.2569,22.5298,119000.0],["2025-05-14",22.576,23.0463,22.5114,22.9448,158900.0],["2025-05-15",21.3494,22.2255,21.082,22.078,317400.0],["2025-05-16",22.6313,23.2768,22.5068,23.1385,122300.0],["2025-05-19",22.7696,23.0647,22.576,22.6866,77000.0],["2025-05-20",22.576,22.5852,21.9396,21.995,89900.0],["2025-05-21",21.9857,22.3731,21.3955,21.4416,132900.0],["2025-05-22",21.3863,21.4601,20.8053,20.8053,59500.0],["2025-05-23",20.8053,21.6998,20.8053,21.6261,104100.0],["2025-05-27",22.161,22.3085,21.8751,22.0503,146700.0],["2025-05-28",21.7644,21.7644,20.9897,20.999,143300.0],["2025-05-29",20.9897,21.3632,20.9897,21.2111,74000.0],["2025-05-30",21.8843,21.8843,21.4047,21.5154,102600.0],["2025-06-02",21.852,21.8801,21.4406,21.7585,142300.0],["2025-06-03",20.8609,20.945,20.4494,20.8422,221900.0],["2025-06-04",20.758,21.0292,20.6084,20.8141,221300.0],["2025-06-05",21.1507,21.1507,20.7487,20.8235,107100.0],["2025-06-06",20.8702,21.0666,20.2017,20.4307,131200.0],["2025-06-09",20.4494,20.6178,20.1409,20.4588,111100.0],["2025-06-10",20.384,20.5149,20.225,20.3092,81100.0],["2025-06-11",20.2905,20.7393,20.1035,20.6271,134800.0],["2025-06-12",20.8328,21.1414,20.4869,21.0292,183400.0],["2025-06-13",22.1325,22.6468,21.6931,22.6001,312100.0],["2025-06-16",22.2634,22.5327,21.5435,21.8427,204900.0],["2025-06-17",22.2167,22.7777,22.1886,22.6468,176200.0],["2025-06-18",22.6702,22.918,22.3008,22.4691,146200.0],["2025-06-20",22.3102,22.4972,21.824,22.1138,195300.0],["2025-06-23",22.3756,22.8712,21.9362,21.9642,166900.0],["2025-06-24",21.1881,21.4967,20.8235,21.0853,221200.0],["2025-06-25",21.2816,21.2901,20.8515,21.1414,77400.0],["2025-06-26",21.1507,21.1975,20.8328,20.8702,82400.0],["2025-06-27",20.6739,20.758,20.412,20.5056,72900.0],["2025-06-30",20.2811,20.3466,19.8884,20.3185,182200.0],["2025-07-01",20.1409,20.4962,20.0474,20.3092,73400.0],["2025-07-02",20.5523,20.7113,20.384,20.7113,67300.0],["2025-07-03",21.7492,21.7772,21.2068,21.6837,167200.0],["2025-07-07",22.3102,22.7403,22.2634,22.5065,230100.0],["2025-07-08",22.2728,22.4972,21.7959,21.8427,130100.0],["2025-07-09",21.8427,21.8427,21.2536,21.506,70600.0],["2025-07-10",21.3284,22.039,21.3284,21.9268,82600.0],["2025-07-11",21.9923,22.4598,21.9642,22.4037,72300.0],["2025-07-14",22.1138,22.385,21.7594,21.8988,47000.0],["2025-07-15",21.9175,21.9175,21.5435,21.5435,65000.0],["2025-07-16",21.2162,21.4359,21.132,21.2068,76100.0],["2025-07-17",21.2536,21.4359,20.9918,21.4032,44300.0],["2025-07-18",21.4686,21.9923,21.4686,21.5996,125000.0],["2025-07-21",21.3284,21.3938,21.0853,21.1601,102200.0],["2025-07-22",21.0853,21.2442,20.9263,21.1975,71200.0],["2025-07-23",22.0671,22.3943,21.9792,22.2541,211100.0],["2025-07-24",22.8712,22.932,22.4411,22.8712,300200.0],["2025-07-25",22.6655,22.6655,22.3476,22.4317,100600.0],["2025-07-28",22.7964,23.0956,22.7029,23.0956,85300.0],["2025-07-29",22.4317,22.8338,22.3663,22.7123,86600.0],["2025-07-30",22.198,22.8151,22.1325,22.4878,81300.0],["2025-07-31",22.5814,22.6281,22.0484,22.1232,45200.0],["2025-08-01",22.0297,22.3663,21.824,22.0671,66900.0],["2025-08-04",22.6281,22.8525,22.4504,22.6936,66200.0],["2025-08-05",23.7408,23.9278,23.3761,23.8624,194300.0],["2025-08-06",23.9933,24.4047,23.5351,23.6005,145600.0],["2025-08-07",23.3948,23.6006,23.0302,23.2452,126600.0],["2025-08-08",23.7689,23.8343,22.572,22.8525,173800.0],["2025-08-11",22.7777,23.1237,22.2728,22.6281,380000.0],["2025-08-12",22.7871,23.3761,22.731,23.1517,184300.0],["2025-08-13",23.6567,24.2364,23.3761,24.199,145300.0],["2025-08-14",24.1242,24.2317,23.6941,23.8904,116200.0],["2025-08-15",24.1242,24.3392,24.0073,24.2364,71800.0],["2025-08-18",24.386,24.5824,24.1242,24.4234,87900.0],["2025-08-19",24.386,24.4982,23.8156,23.8156,95200.0],["2025-08-20",24.4047,24.4327,24.0774,24.3112,79500.0],["2025-08-21",24.6759,25.8073,24.6665,25.7325,248700.0],["2025-08-22",25.4332,25.7605,25.2836,25.508,103000.0],["2025-08-25",25.5922,25.5922,24.8348,25.0125,106000.0],["2025-08-26",25.106,25.106,24.3953,24.573,99500.0],["2025-08-27",24.5262,25.1434,24.5262,24.9751,143500.0],["2025-08-28",24.7507,25.1153,24.6759,25.1153,93700.0],["2025-08-29",25.854,26.0382,25.4379,25.7792,132500.0],["2025-09-02",25.7231,25.7231,24.7133,25.106,213700.0],["2025-09-03",25.4239,25.9288,25.3865,25.6296,126100.0],["2025-09-04",25.3678,25.854,25.0499,25.7605,76000.0],["2025-09-05",25.7979,26.415,25.7979,26.3963,130000.0],["2025-09-08",27.1818,27.4903,26.4618,26.761,131700.0],["2025-09-09",26.7423,26.8779,26.0597,26.4244,106400.0],["2025-09-10",26.1345,26.5553,26.0691,26.2561,81400.0],["2025-09-11",26.7517,26.9648,26.3028,26.9106,98600.0],["2025-09-12",27.7989,27.9953,27.2108,27.3594,186500.0],["2025-09-15",28.3506,29.0799,28.3225,28.7527,231900.0],["2025-09-16",28.9864,28.9864,27.8363,28.201,340000.0],["2025-09-17",28.3599,28.589,28.201,28.388,153800.0],["2025-09-18",28.201,28.416,27.9392,28.229,95400.0],["2025-09-19",27.9018,27.9018,27.1163,27.3781,98500.0],["2025-09-22",27.481,27.8363,27.4062,27.7054,132700.0],["2025-09-23",27.9111,28.6872,27.9111,28.5376,146000.0],["2025-09-24",28.1916,28.4441,27.9953,28.1262,126100.0],["2025-09-25",27.7148,27.7428,27.2379,27.5464,133800.0],["2025-09-26",27.7335,27.8466,27.4857,27.5838,112500.0],["2025-09-29",27.6774,27.6774,27.3594,27.6212,131100.0],["2025-09-30",27.4249,27.8176,27.3033,27.3688,109400.0],["2025-10-01",27.3407,27.9111,27.2098,27.5277,110000.0],["2025-10-02",27.5745,27.5838,26.4992,26.8732,172600.0],["2025-10-03",27.5932,27.6306,27.0976,27.5277,83700.0],["2025-10-06",27.2005,27.481,27.1537,27.3033,100800.0],["2025-10-07",26.7423,26.7423,25.9382,26.3683,127400.0],["2025-10-08",26.4618,26.6488,26.1158,26.602,94800.0],["2025-10-09",27.0041,27.5464,26.7423,27.3501,128200.0],["2025-10-10",27.2472,27.9018,26.9574,27.0135,155300.0],["2025-10-13",27.4623,28.0514,27.3351,27.481,163000.0],["2025-10-14",26.5927,27.2379,26.2748,26.9948,157600.0],["2025-10-15",27.4903,27.9018,27.4155,27.8737,107700.0],["2025-10-16",28.2945,28.921,28.2945,28.5469,125700.0],["2025-10-17",28.2384,29.0004,28.2384,28.8275,98800.0],["2025-10-20",29.0893,29.7345,29.0893,29.2669,157400.0],["2025-10-21",28.9864,29.1921,28.6732,29.0706,99000.0],["2025-10-22",28.6872,30.1365,28.5937,30.1085,173400.0],["2025-10-23",30.3235,30.9874,30.2207,30.95,327700.0],["2025-10-24",30.4357,31.1277,29.9729,30.389,237900.0],["2025-10-27",30.4918,31.1557,30.2207,31.137,124900.0],["2025-10-28",31.3427,31.6419,30.95,31.3708,209600.0],["2025-10-29",31.7915,32.1749,31.6326,32.0627,304900.0],["2025-10-30",31.7074,32.203,31.6793,31.9786,268800.0],["2025-10-31",32.1095,33.2876,31.7822,33.2502,429400.0],["2025-11-03",32.2497,32.5396,31.4736,32.1375,265400.0],["2025-11-04",30.8939,31.2866,30.5199,31.1557,274300.0],["2025-11-05",31.2399,31.3708,30.7817,30.9126,95700.0],["2025-11-06",30.95,31.7167,30.7256,31.3801,144300.0],["2025-11-07",31.3801,31.483,31.1043,31.3427,80400.0],["2025-11-10",31.483,32.0534,31.4175,31.9131,103000.0],["2025-11-11",33.0539,33.1941,32.4554,32.9604,169500.0],["2025-11-12",33.1661,33.5868,33.0913,33.5307,134300.0],["2025-11-13",35.2699,37.1868,35.2335,36.4668,718200.0],["2025-11-14",35.2699,36.0647,34.8585,35.9338,320300.0],["2025-11-17",35.9151,36.4761,35.6112,36.4107,283300.0],["2025-11-18",36.0086,37.1213,35.8029,37.0465,363300.0],["2025-11-19",33.9515,34.6528,33.8954,34.606,808000.0],["2025-11-20",34.7463,35.1764,34.3349,34.391,451800.0],["2025-11-21",34.5032,35.0923,33.8861,35.0829,521000.0],["2025-11-24",35.0175,35.0175,33.6242,34.5686,537900.0],["2025-11-25",33.9515,34.7603,33.6803,34.4658,394500.0],["2025-11-26",34.4658,34.8304,34.0272,34.6434,404200.0],["2025-11-28",34.5873,34.7837,34.1479,34.4471,150100.0],["2025-12-01",34.4097,34.5406,33.916,34.1572,265300.0],["2025-12-02",32.9136,33.9048,32.5863,33.8206,251800.0],["2025-12-03",34.2414,34.6902,33.6906,33.9048,269600.0],["2025-12-04",33.9889,33.9889,33.5494,33.8299,142900.0],["2025-12-05",33.9422,34.9333,33.8674,34.6621,363800.0],["2025-12-08",34.9427,35.2419,34.3255,34.3629,460700.0],["2025-12-09",34.3629,34.3629,33.1941,33.7925,356100.0],["2025-12-10",33.8674,33.8674,33.0913,33.4466,241800.0],["2025-12-11",33.8487,33.9609,33.3718,33.8954,164300.0],["2025-12-12",33.8767,33.9515,33.2876,33.4466,151800.0],["2025-12-15",33.2876,33.4933,33.11,33.3718,106000.0],["2025-12-16",33.2689,33.297,32.6985,32.8856,251200.0],["2025-12-17",33.5401,33.7177,32.8856,33.2596,138000.0],["2025-12-18",33.3344,33.3344,31.8851,31.9318,283100.0],["2025-12-19",31.7916,31.7916,31.3334,31.7167,240600.0],["2025-12-22",31.7729,31.8477,31.31,31.4736,238200.0],["2025-12-23",30.2394,30.7349,29.7532,30.4825,519000.0],["2025-12-24",30.4825,30.6975,30.2207,30.5573,107800.0],["2025-12-26",30.8472,31.4923,30.5573,31.3053,196700.0],["2025-12-29",31.2118,31.4596,30.8659,31.3988,201000.0],["2025-12-30",31.2212,31.6887,31.1651,31.1931,143700.0],["2025-12-31",31.0622,31.6513,30.9781,31.6419,283200.0],["2026-01-02",30.7162,30.7443,29.6877,29.8841,276000.0],["2026-01-05",30.7069,31.1838,30.5292,30.8378,310900.0],["2026-01-06",31.0435,32.1095,30.9659,31.324,585400.0],["2026-01-07",32.0534,34.1105,32.0534,34.0357,413300.0],["2026-01-08",34.6154,35.8309,34.1105,35.8309,434800.0],["2026-01-09",35.4195,35.7187,34.9894,35.5785,245000.0],["2026-01-12",35.9525,36.6818,35.8216,36.2798,436800.0],["2026-01-13",36.205,37.9161,36.205,37.8693,572100.0],["2026-01-14",38.5332,38.6267,37.7104,37.7384,560300.0],["2026-01-15",36.7379,36.8829,35.9899,36.7005,379900.0],["2026-01-16",36.9437,37.5327,36.7192,36.9904,220400.0],["2026-01-20",36.9624,36.967,36.3714,36.3733,313500.0],["2026-01-21",35.2419,35.8871,34.9427,35.8871,1097200.0],["2026-01-22",36.1021,36.1769,34.8024,34.8679,521900.0],["2026-01-23",35.3447,35.6252,35.1156,35.5224,634200.0],["2026-01-26",36.4574,36.4761,36.0554,36.1769,566500.0],["2026-01-27",36.4387,37.1213,36.3078,36.8876,531100.0],["2026-01-28",36.7707,37.9956,36.607,37.701,464300.0],["2026-01-29",38.3369,38.4117,36.8501,37.5982,300700.0],["2026-01-30",37.6356,38.1592,37.1961,37.86,475900.0],["2026-02-02",37.7384,38.2434,37.4018,37.9254,536000.0],["2026-02-03",38.234,38.5426,37.673,38.2621,410600.0],["2026-02-04",37.4953,37.9442,36.4864,36.5977,397000.0],["2026-02-05",35.9993,36.9717,35.8871,36.4013,187600.0],["2026-02-06",36.4761,37.9582,36.4761,37.701,252800.0],["2026-02-09",38.1031,38.421,37.5327,37.7571,295700.0],["2026-02-10",37.9816,38.393,37.4579,38.3743,269300.0],["2026-02-11",39.4683,40.02,39.113,39.9171,309000.0],["2026-02-12",40.207,40.4127,38.4678,38.9633,386600.0],["2026-02-13",38.8044,40.3005,38.7389,40.1883,218000.0],["2026-02-17",39.2719,40.0012,38.8231,39.9358,652900.0],["2026-02-18",41.2449,42.0097,41.0578,41.4319,343200.0],["2026-02-19",42.2547,44.0219,41.7217,43.7414,739000.0],["2026-02-20",45.0972,46.252,44.6204,46.0042,522300.0],["2026-02-23",45.5367,46.986,45.5367,46.7429,561900.0],["2026-02-24",47.8743,49.52,47.0047,49.3891,639600.0],["2026-02-25",48.7159,49.2769,48.2951,49.2114,429000.0],["2026-02-26",49.0151,49.9969,48.3045,49.7444,644200.0],["2026-02-27",50.2681,50.5392,48.426,50.5392,754900.0],["2026-03-02",54.8423,55.1494,52.0795,52.7726,1382900.0],["2026-03-03",49.0471,49.8846,47.6253,49.3648,1307800.0],["2026-03-04",48.0363,49.2589,47.6609,48.922,664700.0],["2026-03-05",48.1518,48.3636,45.9811,46.987,810300.0],["2026-03-06",45.3409,46.2939,44.3686,45.9089,690600.0],["2026-03-09",45.6297,47.0833,45.5334,46.756,631800.0],["2026-03-10",47.5069,48.1615,46.6982,47.3913,559200.0],["2026-03-11",47.2181,47.2181,44.8692,45.6778,508600.0],["2026-03-12",45.2061,45.2061,42.8476,43.0113,473200.0],["2026-03-13",43.0113,43.2904,41.885,42.2219,425200.0],["2026-03-16",43.0498,44.0124,42.6647,44.0124,383300.0],["2026-03-17",44.3494,45.1099,44.0413,44.9558,483300.0],["2026-03-18",45.1965,46.4479,44.8499,45.6971,384600.0],["2026-03-19",44.282,45.8992,43.5638,45.389,414600.0],["2026-03-20",45.726,45.726,44.3879,44.3975,364000.0],["2026-03-23",44.3879,46.3854,44.282,46.2458,384600.0],["2026-03-24",47.064,49.3263,46.8138,48.7294,649800.0],["2026-03-25",48.4503,48.5947,46.3998,46.6308,640700.0],["2026-03-26",46.9774,48.4503,46.8234,47.1796,329200.0],["2026-03-27",46.8041,48.2866,46.3141,48.0363,287200.0],["2026-03-30",48.5369,49.2878,47.5069,47.7957,396200.0],["2026-03-31",48.4214,50.751,47.9786,48.7006,1471500.0],["2026-04-01",49.875,50.0579,48.3636,48.508,399600.0],["2026-04-02",48.6043,50.4237,48.3684,49.8172,802000.0],["2026-04-06",50.3178,50.3178,47.8245,49.4418,672000.0],["2026-04-07",50.7317,50.982,47.8342,48.1615,418800.0],["2026-04-08",47.2084,49.2396,46.7079,49.0471,578700.0],["2026-04-09",49.8269,50.4237,48.2866,48.4021,358200.0],["2026-04-10",47.6416,48.3829,46.7878,47.1892,285700.0],["2026-04-13",47.4299,48.3203,47.3336,47.8438,315500.0],["2026-04-14",47.8919,48.3723,46.6501,46.6886,268200.0],["2026-04-15",49.0471,49.7113,48.2481,48.9701,279600.0],["2026-04-16",48.2288,48.6043,47.2364,47.7957,313000.0],["2026-04-17",50.2119,51.6944,49.0952,49.6728,814300.0],["2026-04-20",49.5766,50.7703,47.8823,50.7703,389200.0],["2026-04-21",51.9736,52.0217,48.8738,49.1723,388200.0],["2026-04-22",49.4033,49.5766,46.8523,48.6717,478900.0],["2026-04-23",48.6332,49.3792,48.2096,48.6813,287100.0],["2026-04-24",48.922,51.1264,48.8546,51.1264,335300.0],["2026-04-27",51.5981,52.8111,50.5392,52.2142,435500.0],["2026-04-28",53.1576,53.4272,52.2335,52.6282,316700.0],["2026-04-29",53.9181,53.9711,51.7425,52.2335,438000.0],["2026-04-30",53.148,54.4861,52.58,53.1769,349800.0],["2026-05-01",53.0999,53.2539,51.8099,53.0517,355800.0],["2026-05-04",53.6101,54.0721,52.9458,53.3213,209800.0],["2026-05-05",54.5727,55.3429,54.1251,54.8038,208800.0],["2026-05-06",53.5234,54.9482,52.4068,52.7533,356900.0],["2026-05-07",54.2454,54.9482,53.1384,54.6209,263800.0],["2026-05-08",55.0059,55.4295,53.9855,54.101,349500.0],["2026-05-11",55.1157,55.2851,52.994,53.8411,365100.0],["2026-05-12",53.7641,54.9337,53.3117,54.5342,317000.0],["2026-05-13",55.8627,56.267,52.4068,52.4068,932700.0],["2026-05-14",53.2539,54.101,50.7317,52.5512,1148700.0],["2026-05-15",51.0687,53.0614,50.982,53.0614,532400.0],["2026-05-18",53.0229,55.0107,52.7485,53.7256,658700.0],["2026-05-19",53.9085,53.9085,52.1468,52.3394,550800.0],["2026-05-20",52.6667,54.6497,52.6185,54.6497,521000.0],["2026-05-21",54.3706,55.3149,53.8026,53.8892,466900.0],["2026-05-22",53.3983,53.4753,51.1457,52.0506,482000.0],["2026-05-26",50.982,52.3586,50.1157,51.55,643000.0],["2026-05-27",52.72,53.1,50.75,51.19,648800.0],["2026-05-28",49.02,49.2,47.82,48.12,602100.0],["2026-05-29",47.43,47.98,46.693,47.21,812600.0],["2026-06-01",47.27,48.79,46.852,48.6,388800.0],["2026-06-02",48.13,48.95,47.67,48.18,502700.0],["2026-06-03",48.0,49.125,47.58,47.65,324400.0],["2026-06-04",47.85,48.45,47.25,47.5,246800.0],["2026-06-05",47.0,48.48,46.608,47.74,345800.0],["2026-06-08",48.44,48.66,47.17,47.85,230300.0],["2026-06-09",48.0,49.09,47.84,49.04,347600.0],["2026-06-10",48.94,49.88,48.67,49.2,159000.0],["2026-06-11",50.04,50.9,49.055,49.76,387700.0],["2026-06-12",49.34,52.8,49.3,52.74,501100.0],["2026-06-15",52.74,53.45,51.62,53.19,535600.0],["2026-06-16",53.31,53.81,51.52,52.0,374700.0],["2026-06-17",52.32,52.675,50.865,51.03,308200.0],["2026-06-18",50.0,52.64,48.76,52.48,474200.0],["2026-06-22",52.48,55.03,52.39,54.99,988100.0],["2026-06-23",54.1,56.64,53.985,56.64,566300.0],["2026-06-24",56.4,56.67,54.0,54.44,682100.0],["2026-06-25",53.11,54.38,51.63,51.88,476800.0],["2026-06-26",50.67,51.6,49.41,49.88,569500.0],["2026-06-29",50.35,51.065,49.54,49.6,443300.0],["2026-06-30",49.75,51.08,48.83,50.12,422000.0],["2026-07-01",49.5,50.56,49.47,49.94,298000.0],["2026-07-02",51.96,54.0,51.96,53.11,370800.0],["2026-07-06",53.14,55.57,52.775,53.35,671443.088592],["2026-07-07",53.08,54.135,52.575,53.72,353763.335542],["2026-07-08",54.25,55.19,53.55,55.04,359663.963053],["2026-07-09",54.64,54.64,50.9,52.23,637495.729328],["2026-07-10",52.51,54.95,52.39,54.94,286002.593817],["2026-07-13",55.7,56.08,54.135,54.2,253572.051227],["2026-07-14",55.12,57.3,55.12,56.73,525811.181196],["2026-07-15",56.5,56.92,55.18,56.65,569759.658761],["2026-07-16",55.95,57.93,55.91,56.77,553459.919793],["2026-07-17",55.13,55.41,53.64,53.88,712211.141383],["2026-07-20",54.43,55.37,54.18,54.24,458901.142559],["2026-07-21",55.16,57.23,54.45,57.11,326883.608198],["2026-07-22",57.68,57.74,56.29,56.47,226855.01292],["2026-07-23",56.66,58.11,56.6,57.46,280310.50692],["2026-07-24",58.04,59.0725,57.4801,57.88,394950.579921],["2026-07-27",56.08,57.8,55.44,57.56,313109.853837],["2026-07-28",57.4,59.12,57.1501,58.35,357594.387805],["2026-07-29",59.34,59.7999,58,58.32,280245.688088],["2026-07-30",59.14,60.22,57.76,59.86,291234.94989],["2026-07-31",59.83,60.78,59.4,60.33,322894.146786],["2026-08-03",60.72,61.53,58.99,61.38,480046.089835],["2026-08-04",60.68,61.28,59.23,59.23,990386.745023],["2026-08-05",63,63.67,60.53,60.62,1071082.723602],["2026-08-06",62.47,64.26,62.2,63.78,839437.907954],["2026-08-07",63.2,63.89,60.54,61.86,525249.336677],["2026-08-10",62.21,62.8129,60.72,61.06,257569.297951],["2026-08-11",61.18,61.59,59.73,60.74,573730.774303],["2026-08-12",61.34,63.2149,61.34,62.88,640929.989291],["2026-08-13",63.2,65.8683,62.93,63.92,752058.251335],["2026-08-14",59.44,60.66,59.32,60.29,704011.429381]]}