{"t":"ENLT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-01-03",1.96,1.96,1.96,1.96,0.0],["2023-01-04",1.96,1.96,1.96,1.96,0.0],["2023-01-05",1.98,1.98,1.98,1.98,100.0],["2023-01-06",1.98,1.98,1.98,1.98,0.0],["2023-01-09",1.98,1.98,1.98,1.98,0.0],["2023-01-10",1.98,1.98,1.98,1.98,0.0],["2023-01-11",1.98,1.98,1.98,1.98,0.0],["2023-01-12",1.98,1.98,1.98,1.98,0.0],["2023-01-13",1.98,1.98,1.98,1.98,0.0],["2023-01-17",1.98,1.98,1.98,1.98,0.0],["2023-01-18",1.98,1.98,1.98,1.98,0.0],["2023-01-19",1.98,1.98,1.98,1.98,0.0],["2023-01-20",1.98,1.98,1.98,1.98,0.0],["2023-01-23",2.5,2.97,2.42,2.67,3500.0],["2023-01-24",2.42,2.42,1.99,1.99,1400.0],["2023-01-25",2.27,2.27,2.27,2.27,800.0],["2023-01-26",2.55,2.6,2.55,2.6,600.0],["2023-01-27",2.6,2.6,2.6,2.6,0.0],["2023-01-30",2.6,2.6,2.6,2.6,0.0],["2023-01-31",2.6,2.6,2.6,2.6,0.0],["2023-02-01",2.6,2.6,2.6,2.6,0.0],["2023-02-02",2.6,2.6,2.6,2.6,0.0],["2023-02-03",2.6,2.6,2.6,2.6,0.0],["2023-02-06",2.6,2.6,2.6,2.6,0.0],["2023-02-07",2.6,2.6,2.6,2.6,0.0],["2023-02-08",2.6,2.6,2.6,2.6,0.0],["2023-02-09",2.6,2.6,2.6,2.6,0.0],["2023-02-10",17.9,18.0,17.45,17.75,4633700.0],["2023-02-13",17.6,18.09,17.515,17.8,1074400.0],["2023-02-14",17.8,18.32,17.8,18.16,1107600.0],["2023-02-15",18.04,18.45,18.01,18.37,748800.0],["2023-02-16",18.31,18.49,18.21,18.21,278700.0],["2023-02-17",18.1,18.43,18.1,18.41,134100.0],["2023-02-21",17.83,17.83,16.61,17.1,595100.0],["2023-02-22",17.0,17.14,16.73,16.91,101700.0],["2023-02-23",17.05,17.05,16.69,16.9,103500.0],["2023-02-24",16.38,16.69,15.83,16.44,206500.0],["2023-02-27",16.16,16.39,16.02,16.3,197900.0],["2023-02-28",16.14,16.44,16.11,16.27,44300.0],["2023-03-01",16.2,16.76,16.06,16.31,105500.0],["2023-03-02",15.93,16.04,15.38,15.65,171400.0],["2023-03-03",15.74,15.9,15.58,15.89,245900.0],["2023-03-06",16.13,16.49,15.86,16.02,135300.0],["2023-03-07",16.39,16.39,16.06,16.13,136800.0],["2023-03-08",16.95,17.38,16.88,17.25,187800.0],["2023-03-09",17.35,17.57,17.0,17.04,106900.0],["2023-03-10",17.0,17.19,16.85,17.04,68800.0],["2023-03-13",17.02,17.28,16.79,17.14,60300.0],["2023-03-14",17.3,17.5,17.27,17.33,66700.0],["2023-03-15",17.26,17.59,17.07,17.23,72100.0],["2023-03-16",16.45,16.58,16.14,16.18,112400.0],["2023-03-17",16.24,16.44,16.08,16.25,122200.0],["2023-03-20",16.17,16.2,15.82,16.05,84300.0],["2023-03-21",16.09,16.45,16.06,16.39,75200.0],["2023-03-22",16.39,16.77,16.38,16.53,87600.0],["2023-03-23",16.41,17.6,16.02,16.77,148400.0],["2023-03-24",16.85,17.17,16.71,16.91,57600.0],["2023-03-27",16.92,17.115,16.79,16.94,73500.0],["2023-03-28",17.16,17.29,16.97,17.25,81700.0],["2023-03-29",17.03,17.03,16.4,16.64,122900.0],["2023-03-30",16.68,16.84,16.5,16.5,45100.0],["2023-03-31",16.52,17.25,16.52,16.92,91000.0],["2023-04-03",16.96,16.96,16.42,16.76,78000.0],["2023-04-04",16.56,16.6,16.25,16.37,123000.0],["2023-04-05",16.43,16.51,16.19,16.47,137300.0],["2023-04-06",16.3,16.37,16.15,16.31,13900.0],["2023-04-10",16.56,16.83,16.56,16.8,22600.0],["2023-04-11",16.81,17.155,16.17,16.89,41400.0],["2023-04-12",16.95,17.117,16.821,17.02,85700.0],["2023-04-13",17.13,17.14,16.81,16.93,107400.0],["2023-04-14",17.208,17.208,16.82,16.89,47600.0],["2023-04-17",16.47,16.47,15.75,16.02,68800.0],["2023-04-18",16.18,16.24,15.94,15.98,42000.0],["2023-04-19",15.95,15.98,15.33,15.58,138000.0],["2023-04-20",15.55,15.83,15.48,15.8,91200.0],["2023-04-21",15.94,15.94,15.495,15.76,92500.0],["2023-04-24",16.13,16.26,15.92,16.19,107100.0],["2023-04-25",16.2,16.538,16.1,16.21,35100.0],["2023-04-26",16.1,16.203,15.85,15.94,26600.0],["2023-04-27",16.39,16.51,16.17,16.29,38100.0],["2023-04-28",16.45,16.46,16.23,16.39,33400.0],["2023-05-01",16.42,16.55,16.15,16.32,39700.0],["2023-05-02",16.29,16.43,16.22,16.42,12100.0],["2023-05-03",16.75,17.11,16.75,16.92,116600.0],["2023-05-04",17.05,17.37,17.04,17.14,72100.0],["2023-05-05",17.22,17.485,17.14,17.46,53100.0],["2023-05-08",17.09,17.09,16.71,16.85,24600.0],["2023-05-09",16.64,17.08,16.62,17.02,39000.0],["2023-05-10",17.19,17.43,17.09,17.25,34500.0],["2023-05-11",18.2,18.24,17.68,17.73,154400.0],["2023-05-12",17.75,18.04,17.49,17.8,93000.0],["2023-05-15",18.08,18.55,18.04,18.41,221600.0],["2023-05-16",18.7,18.98,18.62,18.81,132300.0],["2023-05-17",18.95,19.3,18.85,18.99,186900.0],["2023-05-18",18.83,18.83,18.39,18.46,84900.0],["2023-05-19",18.44,18.84,18.43,18.69,64900.0],["2023-05-22",18.93,19.07,18.65,18.84,92600.0],["2023-05-23",18.51,18.51,17.86,18.04,57000.0],["2023-05-24",18.02,18.39,17.96,18.22,19200.0],["2023-05-25",18.3,18.3,17.58,18.01,20000.0],["2023-05-26",17.98,18.27,17.94,18.1,43200.0],["2023-05-30",18.42,18.59,18.32,18.42,45000.0],["2023-05-31",18.68,18.895,18.47,18.5,67000.0],["2023-06-01",18.42,18.42,17.83,18.38,51500.0],["2023-06-02",18.41,18.51,18.09,18.4,60900.0],["2023-06-05",18.4,18.66,18.4,18.57,61300.0],["2023-06-06",18.83,19.04,18.76,19.02,38400.0],["2023-06-07",19.29,19.348,18.676,19.08,113200.0],["2023-06-08",19.03,19.11,18.82,19.11,23200.0],["2023-06-09",19.15,19.64,19.15,19.42,36600.0],["2023-06-12",20.0,20.39,19.94,20.07,118400.0],["2023-06-13",20.15,20.44,20.0,20.03,83700.0],["2023-06-14",19.64,19.98,19.51,19.6,69800.0],["2023-06-15",19.88,20.26,19.87,20.09,88800.0],["2023-06-16",20.22,20.43,19.84,19.94,154400.0],["2023-06-20",19.5,19.52,18.89,19.06,99400.0],["2023-06-21",18.98,18.98,18.43,18.55,41000.0],["2023-06-22",18.78,18.82,18.45,18.5,119500.0],["2023-06-23",18.43,18.73,18.02,18.31,134300.0],["2023-06-26",18.24,18.24,17.64,17.83,54600.0],["2023-06-27",17.92,17.92,17.44,17.69,54100.0],["2023-06-28",17.64,17.775,17.5,17.71,69800.0],["2023-06-29",17.685,17.685,17.18,17.31,40700.0],["2023-06-30",17.27,17.8,17.22,17.75,55000.0],["2023-07-03",17.72,17.78,17.44,17.48,48500.0],["2023-07-05",17.58,17.72,17.46,17.54,48600.0],["2023-07-06",17.31,17.36,17.02,17.18,32800.0],["2023-07-07",17.1,17.59,17.05,17.45,22000.0],["2023-07-10",17.53,17.69,17.32,17.63,38500.0],["2023-07-11",17.62,17.64,17.37,17.45,22400.0],["2023-07-12",18.06,18.34,18.02,18.3,82500.0],["2023-07-13",18.725,18.98,18.665,18.93,65100.0],["2023-07-14",19.015,19.345,18.541,18.9,28800.0],["2023-07-17",18.88,19.08,18.61,19.02,43900.0],["2023-07-18",19.5,19.7,19.48,19.68,57300.0],["2023-07-19",20.13,20.3,19.85,20.04,71500.0],["2023-07-20",19.6,19.68,19.155,19.19,31800.0],["2023-07-21",19.13,20.02,19.13,19.4,14700.0],["2023-07-24",19.34,19.34,18.97,19.08,32100.0],["2023-07-25",18.46,18.46,17.91,18.04,48400.0],["2023-07-26",18.36,18.69,18.35,18.57,48200.0],["2023-07-27",18.75,18.78,18.41,18.42,41100.0],["2023-07-28",18.58,18.84,18.423,18.62,80300.0],["2023-07-31",19.12,19.31,18.96,19.04,75800.0],["2023-08-01",19.08,19.1,18.53,18.75,135200.0],["2023-08-02",18.58,18.63,18.205,18.34,34900.0],["2023-08-03",18.1,18.36,18.1,18.35,9600.0],["2023-08-04",18.95,18.95,18.395,18.41,7500.0],["2023-08-07",18.735,18.78,18.45,18.66,29800.0],["2023-08-08",18.31,18.4,18.117,18.26,26400.0],["2023-08-09",17.86,17.89,17.51,17.7,50400.0],["2023-08-10",17.3,17.48,17.29,17.41,71700.0],["2023-08-11",17.11,17.61,17.11,17.47,50900.0],["2023-08-14",16.69,16.78,16.441,16.57,59400.0],["2023-08-15",16.32,16.51,16.23,16.5,38600.0],["2023-08-16",16.42,16.55,16.111,16.23,21100.0],["2023-08-17",16.59,16.6,16.37,16.53,28600.0],["2023-08-18",16.639,16.64,16.18,16.47,10800.0],["2023-08-21",16.55,16.8,16.27,16.7,27000.0],["2023-08-22",16.83,16.87,16.365,16.53,9800.0],["2023-08-23",17.02,17.224,16.94,17.09,13500.0],["2023-08-24",16.8,16.8,16.4,16.55,17900.0],["2023-08-25",16.65,16.905,16.29,16.51,13400.0],["2023-08-28",16.33,16.612,16.21,16.33,35500.0],["2023-08-29",16.3,16.74,16.03,16.74,61700.0],["2023-08-30",16.59,16.82,16.43,16.52,17000.0],["2023-08-31",16.12,16.35,16.12,16.25,25500.0],["2023-09-01",16.87,16.87,16.1,16.3,18700.0],["2023-09-05",16.47,16.94,16.28,16.85,99700.0],["2023-09-06",16.86,16.86,16.278,16.49,46200.0],["2023-09-07",16.23,16.69,16.23,16.63,56200.0],["2023-09-08",16.63,17.0,16.396,16.61,23600.0],["2023-09-11",16.61,16.738,16.16,16.52,24000.0],["2023-09-12",16.6,16.62,16.315,16.6,5700.0],["2023-09-13",16.3,16.49,16.22,16.47,8600.0],["2023-09-14",16.46,16.9,16.01,16.26,82100.0],["2023-09-15",16.34,16.76,16.1,16.61,12500.0],["2023-09-18",16.31,16.68,16.06,16.41,30000.0],["2023-09-19",16.4,16.67,16.26,16.46,80800.0],["2023-09-20",16.59,16.9,16.5,16.5,11500.0],["2023-09-21",16.31,16.8,16.31,16.8,14400.0],["2023-09-22",16.83,16.97,16.5,16.52,5600.0],["2023-09-25",16.97,16.97,16.45,16.47,24800.0],["2023-09-26",16.09,16.35,15.79,15.93,52800.0],["2023-09-27",16.0,16.105,15.83,16.0,20100.0],["2023-09-28",15.64,15.8,15.401,15.52,49900.0],["2023-09-29",15.64,16.234,15.41,15.69,21600.0],["2023-10-02",15.82,16.18,15.28,15.57,133700.0],["2023-10-03",15.45,15.45,14.71,14.89,99400.0],["2023-10-04",14.75,14.75,14.1,14.55,564200.0],["2023-10-05",14.23,14.3,13.83,13.97,64000.0],["2023-10-06",13.97,14.28,13.83,14.23,158600.0],["2023-10-09",12.65,12.82,12.3,12.5,179100.0],["2023-10-10",12.91,13.2,12.85,13.02,198300.0],["2023-10-11",13.09,13.27,12.88,12.98,115900.0],["2023-10-12",13.24,13.25,12.999,13.02,121700.0],["2023-10-13",13.02,13.13,12.85,12.98,72400.0],["2023-10-16",13.23,13.23,12.83,12.99,186600.0],["2023-10-17",12.95,13.24,12.94,13.17,131000.0],["2023-10-18",13.17,13.39,13.155,13.25,51300.0],["2023-10-19",13.32,13.37,12.746,12.79,76600.0],["2023-10-20",12.61,12.74,12.41,12.71,36900.0],["2023-10-23",12.57,12.57,12.11,12.25,77200.0],["2023-10-24",12.58,12.69,12.42,12.69,99100.0],["2023-10-25",12.45,12.76,12.41,12.57,68200.0],["2023-10-26",12.31,12.38,12.11,12.19,64200.0],["2023-10-27",12.16,12.45,12.16,12.21,24400.0],["2023-10-30",12.87,13.29,12.82,13.17,103000.0],["2023-10-31",13.35,13.56,13.29,13.5,17800.0],["2023-11-01",13.5,13.66,13.4,13.64,72700.0],["2023-11-02",14.36,14.49,14.25,14.27,83600.0],["2023-11-03",14.7,14.935,14.58,14.71,48100.0],["2023-11-06",14.97,14.97,14.66,14.76,32500.0],["2023-11-07",15.07,15.31,14.955,15.05,20300.0],["2023-11-08",15.12,15.14,14.625,14.71,64600.0],["2023-11-09",14.42,14.55,13.97,14.0,54600.0],["2023-11-10",13.98,14.19,13.87,14.18,54300.0],["2023-11-13",13.52,13.61,13.33,13.34,37300.0],["2023-11-14",14.32,14.9,14.22,14.74,235500.0],["2023-11-15",15.33,15.33,14.92,15.24,100400.0],["2023-11-16",15.035,15.33,15.01,15.16,34800.0],["2023-11-17",15.285,15.39,15.21,15.34,23300.0],["2023-11-20",15.37,15.44,15.17,15.17,68700.0],["2023-11-21",15.92,16.01,15.63,15.82,201100.0],["2023-11-22",16.29,16.45,16.065,16.18,92800.0],["2023-11-24",16.32,16.6,16.32,16.6,88000.0],["2023-11-27",17.05,17.2,16.88,17.12,110500.0],["2023-11-28",17.47,17.52,17.34,17.45,65400.0],["2023-11-29",17.74,17.755,17.48,17.62,42200.0],["2023-11-30",17.29,17.36,17.12,17.22,44700.0],["2023-12-01",17.07,17.52,17.06,17.44,86800.0],["2023-12-04",17.58,17.68,17.5,17.61,59300.0],["2023-12-05",18.04,18.285,18.0,18.13,82300.0],["2023-12-06",18.14,18.14,17.86,17.94,36900.0],["2023-12-07",18.14,18.33,18.1,18.32,23300.0],["2023-12-08",18.48,18.48,18.08,18.24,23700.0],["2023-12-11",17.31,17.452,17.05,17.16,42000.0],["2023-12-12",17.52,17.53,17.155,17.34,47700.0],["2023-12-13",17.39,18.04,17.375,18.04,70200.0],["2023-12-14",18.8,18.89,18.445,18.81,72000.0],["2023-12-15",19.02,19.02,18.675,18.85,204200.0],["2023-12-18",19.37,19.54,19.26,19.54,50100.0],["2023-12-19",19.56,19.65,19.385,19.65,31300.0],["2023-12-20",19.92,20.0,19.6,19.71,51800.0],["2023-12-21",19.48,19.51,19.23,19.47,13900.0],["2023-12-22",19.31,19.82,19.31,19.39,11600.0],["2023-12-26",19.07,19.13,18.93,19.13,30200.0],["2023-12-27",19.38,19.47,19.22,19.42,39500.0],["2023-12-28",19.31,19.375,19.1,19.15,74000.0],["2023-12-29",19.81,19.81,19.13,19.14,72900.0],["2024-01-02",19.55,19.57,18.77,18.89,217700.0],["2024-01-03",18.58,18.58,18.02,18.13,128300.0],["2024-01-04",18.4,18.61,18.38,18.54,18000.0],["2024-01-05",18.35,18.41,18.19,18.27,22300.0],["2024-01-08",18.34,18.36,18.05,18.32,34600.0],["2024-01-09",17.9,18.22,17.87,17.9,25600.0],["2024-01-10",18.06,18.38,17.96,17.98,122700.0],["2024-01-11",18.395,18.395,18.02,18.05,52300.0],["2024-01-12",18.24,18.24,18.0,18.145,45300.0],["2024-01-16",17.46,17.47,16.963,17.13,56300.0],["2024-01-17",17.15,17.27,17.075,17.11,12000.0],["2024-01-18",17.46,17.89,17.39,17.45,59600.0],["2024-01-19",17.705,17.89,17.43,17.855,144100.0],["2024-01-22",17.22,17.505,17.03,17.25,31200.0],["2024-01-23",17.048,17.06,16.81,16.86,18600.0],["2024-01-24",17.395,17.395,17.19,17.28,16300.0],["2024-01-25",17.48,17.54,17.28,17.31,15000.0],["2024-01-26",17.69,17.69,17.15,17.295,19400.0],["2024-01-29",17.63,18.155,17.63,18.05,44500.0],["2024-01-30",17.92,17.94,17.48,17.65,86900.0],["2024-01-31",18.28,18.31,17.89,17.94,35300.0],["2024-02-01",17.58,17.83,17.49,17.64,43400.0],["2024-02-02",17.65,17.68,17.34,17.45,66600.0],["2024-02-05",17.44,17.48,16.97,17.09,30000.0],["2024-02-06",17.16,17.5,17.12,17.32,53900.0],["2024-02-07",17.7,17.83,17.48,17.67,30300.0],["2024-02-08",17.32,17.34,17.09,17.17,20200.0],["2024-02-09",17.0,17.28,16.59,17.16,80700.0],["2024-02-12",17.25,17.42,17.13,17.25,77100.0],["2024-02-13",17.09,17.25,16.87,17.03,54000.0],["2024-02-14",17.16,17.24,17.02,17.2,109800.0],["2024-02-15",17.33,17.5,17.31,17.4,48400.0],["2024-02-16",17.25,17.45,17.142,17.35,105300.0],["2024-02-20",17.75,17.78,17.35,17.45,84200.0],["2024-02-21",17.26,17.365,17.21,17.25,40700.0],["2024-02-22",17.25,17.45,17.25,17.28,21000.0],["2024-02-23",17.2,17.36,17.18,17.3,21700.0],["2024-02-26",17.0,17.0,16.52,16.55,43400.0],["2024-02-27",16.6,17.033,16.562,16.84,107200.0],["2024-02-28",16.8,16.809,16.55,16.56,32600.0],["2024-02-29",17.23,17.34,17.03,17.09,40600.0],["2024-03-01",17.05,17.33,17.05,17.28,103800.0],["2024-03-04",17.29,17.5,17.23,17.42,53500.0],["2024-03-05",17.2,17.2,16.919,16.94,17100.0],["2024-03-06",17.49,17.635,17.49,17.61,70200.0],["2024-03-07",17.45,17.53,17.43,17.49,39100.0],["2024-03-08",17.63,17.74,17.34,17.6,40800.0],["2024-03-11",17.52,17.74,17.52,17.68,36100.0],["2024-03-12",17.41,17.47,16.94,17.06,34100.0],["2024-03-13",16.95,17.02,16.731,16.76,23500.0],["2024-03-14",17.49,17.49,16.85,17.03,33300.0],["2024-03-15",17.165,17.17,16.7,16.87,61900.0],["2024-03-18",16.87,17.07,16.735,16.97,41000.0],["2024-03-19",16.9,17.2,16.9,17.13,32400.0],["2024-03-20",17.0,17.43,16.961,17.42,51300.0],["2024-03-21",18.19,18.22,17.759,17.76,24400.0],["2024-03-22",17.68,17.77,17.561,17.67,6400.0],["2024-03-25",17.68,17.69,17.55,17.65,10800.0],["2024-03-26",17.31,17.31,17.12,17.12,40000.0],["2024-03-27",17.15,17.43,17.1,17.31,52800.0],["2024-03-28",17.07,17.09,16.75,16.92,26200.0],["2024-04-01",17.02,17.02,16.79,16.88,78900.0],["2024-04-02",16.39,16.57,16.26,16.41,52500.0],["2024-04-03",16.36,16.718,16.25,16.4,25000.0],["2024-04-04",16.24,16.39,16.03,16.03,41900.0],["2024-04-05",16.0,16.12,15.51,16.01,13900.0],["2024-04-08",16.51,17.07,16.25,16.95,47600.0],["2024-04-09",16.83,16.941,16.26,16.8,16900.0],["2024-04-10",16.623,16.623,16.32,16.32,9800.0],["2024-04-11",16.15,16.47,15.91,16.46,10100.0],["2024-04-12",16.035,16.32,15.86,15.92,15600.0],["2024-04-15",16.48,16.48,15.79,16.14,16100.0],["2024-04-16",16.55,16.8,16.44,16.7,20000.0],["2024-04-17",16.59,16.59,16.226,16.49,8800.0],["2024-04-18",16.28,16.45,16.17,16.28,13000.0],["2024-04-19",16.385,16.57,16.06,16.42,9700.0],["2024-04-22",16.25,17.08,15.73,16.98,9300.0],["2024-04-23",16.88,16.97,16.31,16.575,8900.0],["2024-04-24",16.23,16.249,15.46,15.91,51900.0],["2024-04-25",15.736,15.92,15.57,15.66,19300.0],["2024-04-26",15.65,16.0,15.65,15.76,11200.0],["2024-04-29",16.19,16.34,15.84,16.21,32000.0],["2024-04-30",16.13,16.275,15.799,16.0,9800.0],["2024-05-01",16.16,16.495,16.0,16.0,24200.0],["2024-05-02",17.01,17.41,16.935,17.34,39400.0],["2024-05-03",17.32,17.55,17.16,17.55,170000.0],["2024-05-06",17.43,17.43,17.14,17.26,7200.0],["2024-05-07",17.53,17.61,17.11,17.33,45500.0],["2024-05-08",17.95,18.22,17.78,18.09,45300.0],["2024-05-09",18.06,18.32,18.06,18.12,11700.0],["2024-05-10",18.43,18.43,18.12,18.24,3900.0],["2024-05-13",18.3,18.3,18.095,18.17,6400.0],["2024-05-14",18.25,18.42,18.225,18.41,17700.0],["2024-05-15",18.47,18.48,18.22,18.48,6400.0],["2024-05-16",18.41,18.46,18.29,18.45,2700.0],["2024-05-17",18.34,18.38,18.32,18.32,2200.0],["2024-05-20",17.99,18.23,17.82,18.21,16400.0],["2024-05-21",18.13,18.33,17.86,18.24,7100.0],["2024-05-22",17.9,18.09,17.65,17.85,11200.0],["2024-05-23",17.54,17.67,17.12,17.26,11600.0],["2024-05-24",17.28,17.75,17.28,17.51,11700.0],["2024-05-28",17.35,17.705,17.3,17.49,16500.0],["2024-05-29",16.93,17.06,16.85,16.96,15000.0],["2024-05-30",17.16,17.63,17.12,17.6,43800.0],["2024-05-31",17.53,17.59,17.01,17.57,6500.0],["2024-06-03",17.89,17.93,17.52,17.8,6600.0],["2024-06-04",17.79,17.94,17.5,17.73,1000.0],["2024-06-05",17.3,17.3,17.12,17.16,12000.0],["2024-06-06",16.74,17.14,16.7,17.12,6200.0],["2024-06-07",16.71,17.58,16.65,16.88,7500.0],["2024-06-10",16.74,17.54,16.72,17.08,20500.0],["2024-06-11",17.26,17.5,17.0,17.04,4400.0],["2024-06-12",17.59,17.78,17.213,17.4,23000.0],["2024-06-13",17.02,17.17,16.85,16.95,17500.0],["2024-06-14",16.89,16.91,16.75,16.9,5200.0],["2024-06-17",17.05,17.38,16.75,17.23,3400.0],["2024-06-18",16.77,17.02,16.63,16.66,18600.0],["2024-06-20",16.17,16.44,16.125,16.34,10000.0],["2024-06-21",16.21,16.28,16.1,16.25,7400.0],["2024-06-24",16.15,16.49,16.11,16.22,15600.0],["2024-06-25",16.069,16.59,16.069,16.34,6400.0],["2024-06-26",16.23,16.27,15.95,16.09,17000.0],["2024-06-27",16.36,16.49,16.03,16.45,4000.0],["2024-06-28",16.5,16.6,16.16,16.16,8600.0],["2024-07-01",15.17,15.21,14.732,14.96,50100.0],["2024-07-02",14.5,14.74,14.09,14.66,39200.0],["2024-07-03",14.44,14.95,14.28,14.85,26000.0],["2024-07-05",14.96,15.6,14.96,15.54,50600.0],["2024-07-08",15.78,15.81,15.32,15.57,39900.0],["2024-07-09",15.94,15.94,15.55,15.55,14100.0],["2024-07-10",16.17,16.32,16.11,16.32,7800.0],["2024-07-11",16.58,16.63,16.3,16.4,83500.0],["2024-07-12",16.64,16.93,16.45,16.78,4100.0],["2024-07-15",16.44,16.59,16.37,16.44,24500.0],["2024-07-16",16.53,16.7,16.37,16.615,32900.0],["2024-07-17",16.39,16.75,16.25,16.41,12000.0],["2024-07-18",16.45,16.49,16.225,16.225,29900.0],["2024-07-19",15.9,16.44,15.9,16.24,8900.0],["2024-07-22",16.73,16.8,16.34,16.5,94700.0],["2024-07-23",16.5,16.605,16.47,16.49,118900.0],["2024-07-24",16.69,16.92,16.575,16.7,35800.0],["2024-07-25",16.24,16.46,16.06,16.39,5000.0],["2024-07-26",16.22,16.48,16.22,16.37,7400.0],["2024-07-29",15.63,15.69,15.25,15.25,13100.0],["2024-07-30",15.4,15.67,15.12,15.65,11700.0],["2024-07-31",15.5,15.74,15.4,15.41,40500.0],["2024-08-01",14.93,14.93,14.6,14.77,21500.0],["2024-08-02",14.64,14.65,14.37,14.65,13800.0],["2024-08-05",14.65,14.89,14.43,14.67,6200.0],["2024-08-06",14.91,15.31,14.54,15.17,57700.0],["2024-08-07",15.45,15.61,15.31,15.31,10800.0],["2024-08-08",16.33,16.61,16.21,16.41,18600.0],["2024-08-09",16.52,16.77,16.476,16.77,8100.0],["2024-08-12",15.95,16.23,15.83,16.23,5100.0],["2024-08-13",16.34,16.53,16.3,16.53,3100.0],["2024-08-14",16.26,16.26,15.81,16.11,5500.0],["2024-08-15",16.25,16.29,16.076,16.29,6000.0],["2024-08-16",16.14,16.26,15.744,16.25,1500.0],["2024-08-19",16.03,16.2,16.0,16.17,7800.0],["2024-08-20",16.04,16.1,15.51,16.1,3300.0],["2024-08-21",15.62,16.6,15.542,15.65,16200.0],["2024-08-22",15.73,15.98,15.41,15.8,8400.0],["2024-08-23",15.869,16.87,15.756,16.24,9500.0],["2024-08-26",16.65,16.75,16.5,16.64,6100.0],["2024-08-27",16.16,16.75,16.16,16.32,6100.0],["2024-08-28",16.55,16.76,16.54,16.72,7600.0],["2024-08-29",16.37,16.73,16.334,16.46,3700.0],["2024-08-30",16.704,16.84,16.52,16.75,6500.0],["2024-09-03",16.27,16.32,15.9,15.91,11900.0],["2024-09-04",15.83,16.3,15.83,16.2,7300.0],["2024-09-05",16.05,16.29,15.79,15.79,3200.0],["2024-09-06",16.49,16.49,15.7,15.84,3000.0],["2024-09-09",15.64,15.77,15.5,15.5,3000.0],["2024-09-10",15.49,15.85,15.29,15.85,6400.0],["2024-09-11",16.21,16.47,16.03,16.31,13600.0],["2024-09-12",16.51,16.89,16.4,16.81,2900.0],["2024-09-13",16.86,16.86,16.73,16.73,900.0],["2024-09-16",15.83,16.03,15.72,15.72,17200.0],["2024-09-17",15.51,15.88,15.15,15.15,11000.0],["2024-09-18",15.43,15.735,15.4,15.625,3500.0],["2024-09-19",15.87,15.97,15.6,15.88,7100.0],["2024-09-20",15.581,15.85,15.45,15.65,2500.0],["2024-09-23",15.67,16.24,15.551,15.87,5900.0],["2024-09-24",16.0,16.0,15.96,15.96,900.0],["2024-09-25",16.09,16.09,16.09,16.09,1700.0],["2024-09-26",16.25,16.5,16.2,16.226,9200.0],["2024-09-27",16.51,16.55,15.98,16.09,4300.0],["2024-09-30",16.69,16.95,16.69,16.9,7600.0],["2024-10-01",16.28,16.3,15.85,15.85,10800.0],["2024-10-02",15.975,15.975,15.975,15.975,700.0],["2024-10-03",16.25,16.25,15.54,15.7,8900.0],["2024-10-04",15.53,16.1,15.53,16.09,7400.0],["2024-10-07",15.54,15.82,15.29,15.29,9600.0],["2024-10-08",15.64,16.08,15.41,16.0,6100.0],["2024-10-09",15.73,16.0,15.65,15.65,5700.0],["2024-10-10",15.58,16.07,15.58,15.65,7400.0],["2024-10-11",15.35,16.21,15.35,15.736,1900.0],["2024-10-14",15.615,15.665,15.32,15.605,11400.0],["2024-10-15",15.7,15.86,15.43,15.645,3600.0],["2024-10-16",15.44,16.19,15.44,15.86,6600.0],["2024-10-17",15.7,16.21,15.7,16.13,5200.0],["2024-10-18",16.0,16.25,16.0,16.23,4500.0],["2024-10-21",16.25,16.65,16.19,16.65,13500.0],["2024-10-22",16.09,16.09,15.91,15.92,3800.0],["2024-10-23",15.92,16.04,15.712,16.0,10300.0],["2024-10-24",15.98,15.98,15.55,15.75,3500.0],["2024-10-25",15.77,15.95,15.75,15.79,9800.0],["2024-10-28",15.94,15.94,15.75,15.89,10800.0],["2024-10-29",15.8,16.13,15.7,16.13,4300.0],["2024-10-30",16.06,16.48,16.02,16.02,9200.0],["2024-10-31",16.04,16.04,15.75,15.9,10900.0],["2024-11-01",15.845,16.0,15.74,15.98,4500.0],["2024-11-04",15.97,15.98,15.54,15.73,12000.0],["2024-11-05",16.11,16.48,16.11,16.48,2900.0],["2024-11-06",15.23,15.49,14.94,15.1,11100.0],["2024-11-07",15.04,15.495,14.87,15.22,12300.0],["2024-11-08",15.405,15.75,14.93,15.75,4700.0],["2024-11-11",15.05,15.13,14.852,14.93,9700.0],["2024-11-12",15.31,15.32,14.92,15.15,22100.0],["2024-11-13",16.15,16.15,15.661,15.9,33300.0],["2024-11-14",16.19,16.43,16.14,16.37,31700.0],["2024-11-15",15.915,16.23,15.83,16.23,8100.0],["2024-11-18",16.43,16.48,16.134,16.4,9900.0],["2024-11-19",16.01,16.31,16.01,16.31,4200.0],["2024-11-20",16.07,16.3,14.955,16.25,4600.0],["2024-11-21",15.615,16.11,15.615,16.01,3900.0],["2024-11-22",16.24,16.24,15.9,16.14,7700.0],["2024-11-25",16.23,16.4,16.11,16.4,5900.0],["2024-11-26",16.55,16.65,16.5,16.51,29800.0],["2024-11-27",16.4,16.4,16.1,16.1,2100.0],["2024-11-29",16.61,16.84,16.61,16.84,4800.0],["2024-12-02",16.29,16.76,16.023,16.14,152800.0],["2024-12-03",16.38,16.61,16.315,16.34,9100.0],["2024-12-04",16.13,16.3,16.0,16.12,14600.0],["2024-12-05",16.06,16.313,15.73,16.05,14300.0],["2024-12-06",15.84,16.27,15.81,16.27,4600.0],["2024-12-09",16.43,16.59,16.355,16.445,6300.0],["2024-12-10",16.625,16.68,16.175,16.38,11700.0],["2024-12-11",16.23,16.565,16.2,16.23,6600.0],["2024-12-12",16.39,16.39,16.04,16.04,2300.0],["2024-12-13",16.187,16.2,15.95,15.95,2100.0],["2024-12-16",16.22,16.49,16.13,16.44,104700.0],["2024-12-17",16.39,16.55,16.17,16.37,82300.0],["2024-12-18",16.31,16.39,15.75,15.75,118100.0],["2024-12-19",15.71,15.97,15.46,15.46,7300.0],["2024-12-20",15.59,16.0,15.59,15.81,4400.0],["2024-12-23",16.37,16.45,16.35,16.4,7800.0],["2024-12-24",16.84,17.4,16.84,17.4,32600.0],["2024-12-26",17.23,17.7,17.03,17.46,20600.0],["2024-12-27",17.13,17.28,16.97,17.2,22600.0],["2024-12-30",16.82,17.15,16.82,17.15,9200.0],["2024-12-31",17.26,17.338,16.71,17.245,6200.0],["2025-01-02",17.25,17.33,16.9,17.33,4700.0],["2025-01-03",17.44,17.49,17.0,17.43,14700.0],["2025-01-06",17.24,17.56,17.18,17.49,11800.0],["2025-01-07",17.47,17.5,17.11,17.11,10500.0],["2025-01-08",16.96,17.15,16.85,16.98,6300.0],["2025-01-10",16.46,16.93,16.44,16.76,5800.0],["2025-01-13",16.35,16.82,16.3,16.65,4700.0],["2025-01-14",16.79,16.875,16.43,16.74,24800.0],["2025-01-15",17.04,17.263,17.04,17.1,5800.0],["2025-01-16",16.68,17.03,16.6,16.6,18000.0],["2025-01-17",16.69,17.18,16.69,17.1,47500.0],["2025-01-21",17.5,17.79,17.27,17.5,114400.0],["2025-01-22",16.57,16.81,16.35,16.46,16800.0],["2025-01-23",16.37,16.548,15.996,16.22,73700.0],["2025-01-24",16.22,16.5,16.22,16.39,3200.0],["2025-01-27",15.86,16.54,15.85,16.11,19700.0],["2025-01-28",15.97,16.28,15.75,15.81,6300.0],["2025-01-29",16.36,16.36,15.88,16.32,7200.0],["2025-01-30",16.27,16.3,15.84,15.84,10900.0],["2025-01-31",16.02,16.3,15.77,15.88,23600.0],["2025-02-03",16.01,16.099,15.67,16.06,20600.0],["2025-02-04",16.09,16.62,16.02,16.55,12200.0],["2025-02-05",16.73,17.212,16.73,17.1,12900.0],["2025-02-06",16.75,17.0,16.43,16.43,4600.0],["2025-02-07",16.38,16.705,16.38,16.679,2500.0],["2025-02-10",16.69,16.841,16.63,16.66,12700.0],["2025-02-11",16.55,16.71,16.54,16.67,2800.0],["2025-02-12",16.33,16.33,16.24,16.24,2400.0],["2025-02-13",16.51,16.9,16.5,16.9,5500.0],["2025-02-14",16.3,17.08,16.3,16.99,1800.0],["2025-02-18",16.95,17.05,16.83,17.05,4500.0],["2025-02-19",17.87,18.05,17.5,17.77,49500.0],["2025-02-20",18.28,18.28,17.66,18.02,41600.0],["2025-02-21",17.96,17.96,17.602,17.82,9500.0],["2025-02-24",17.12,17.24,16.815,16.89,11500.0],["2025-02-25",17.32,17.46,17.32,17.45,5800.0],["2025-02-26",17.36,17.98,17.3,17.39,3200.0],["2025-02-27",17.67,17.67,17.1,17.31,4000.0],["2025-02-28",17.18,17.23,16.682,16.89,7900.0],["2025-03-03",17.2,17.3,16.85,16.85,5500.0],["2025-03-04",16.74,16.91,16.635,16.8,4600.0],["2025-03-05",16.86,16.86,16.61,16.61,3700.0],["2025-03-06",16.78,16.78,16.57,16.6,5200.0],["2025-03-07",16.62,17.04,16.38,16.61,15700.0],["2025-03-10",16.88,17.45,16.49,17.11,18700.0],["2025-03-11",16.96,17.195,16.86,16.87,4500.0],["2025-03-12",16.94,17.14,16.69,16.69,2300.0],["2025-03-13",17.07,17.2,16.87,17.2,5400.0],["2025-03-14",17.15,17.405,17.15,17.405,1500.0],["2025-03-17",17.29,17.69,17.248,17.69,10100.0],["2025-03-18",17.0,17.042,16.8,17.01,3900.0],["2025-03-19",16.83,17.0,16.67,16.98,5300.0],["2025-03-20",16.45,16.45,16.285,16.285,5500.0],["2025-03-21",15.95,16.69,15.827,16.17,9600.0],["2025-03-24",15.9,16.05,15.85,15.85,13900.0],["2025-03-25",16.05,16.05,15.9,15.9,2000.0],["2025-03-26",16.1,16.1,15.81,15.95,3900.0],["2025-03-27",15.84,16.19,15.72,16.19,4900.0],["2025-03-28",15.8,16.025,15.46,15.705,5400.0],["2025-03-31",15.82,16.25,15.82,16.16,18100.0],["2025-04-01",16.21,16.21,16.08,16.21,800.0],["2025-04-02",16.02,16.23,16.02,16.16,2400.0],["2025-04-03",15.74,15.86,15.43,15.53,6900.0],["2025-04-04",15.1,15.43,15.04,15.05,30400.0],["2025-04-07",15.31,15.945,14.89,15.38,14400.0],["2025-04-08",15.43,15.46,14.8,15.025,25400.0],["2025-04-09",14.29,15.2,14.01,15.2,121100.0],["2025-04-10",14.57,14.73,14.24,14.45,16000.0],["2025-04-11",14.36,14.91,14.36,14.875,10300.0],["2025-04-14",14.97,15.502,14.97,15.205,8800.0],["2025-04-15",15.1,15.6,15.1,15.16,1800.0],["2025-04-16",15.39,15.57,15.3,15.3,3300.0],["2025-04-17",15.31,15.61,15.31,15.61,5100.0],["2025-04-21",15.265,15.265,15.0,15.12,7300.0],["2025-04-22",15.54,16.0,15.417,15.96,9500.0],["2025-04-23",16.18,16.18,15.73,16.15,2100.0],["2025-04-24",15.88,16.088,15.79,15.85,6100.0],["2025-04-25",15.82,16.21,15.82,16.15,10900.0],["2025-04-28",16.19,16.39,15.9,16.33,3500.0],["2025-04-29",16.15,16.64,16.15,16.32,9200.0],["2025-04-30",16.336,16.336,16.148,16.33,1400.0],["2025-05-01",16.34,16.593,16.31,16.37,5200.0],["2025-05-02",16.12,16.61,16.12,16.55,5200.0],["2025-05-05",16.25,16.54,16.1,16.258,3300.0],["2025-05-06",16.8,17.21,16.59,16.85,13700.0],["2025-05-07",16.98,17.28,16.979,17.02,8000.0],["2025-05-08",17.65,17.9,17.63,17.875,8300.0],["2025-05-09",17.95,18.33,17.689,18.18,23100.0],["2025-05-12",18.79,18.79,18.45,18.59,27300.0],["2025-05-13",18.43,18.75,18.4,18.65,21100.0],["2025-05-14",19.35,19.45,18.89,19.09,47100.0],["2025-05-15",19.41,19.65,19.02,19.65,15700.0],["2025-05-16",19.215,19.64,19.05,19.05,12400.0],["2025-05-19",19.1,19.25,18.0,18.9,179600.0],["2025-05-20",18.93,18.94,18.43,18.85,6500.0],["2025-05-21",18.54,18.84,18.13,18.19,26700.0],["2025-05-22",17.04,17.68,16.87,17.15,44200.0],["2025-05-23",17.0,17.63,16.88,17.51,36400.0],["2025-05-27",18.33,18.54,18.15,18.4,14400.0],["2025-05-28",19.04,19.31,18.91,18.91,13600.0],["2025-05-29",19.5,20.188,19.355,19.93,38500.0],["2025-05-30",19.92,19.92,19.16,19.5,14400.0],["2025-06-02",19.67,19.71,19.33,19.47,6900.0],["2025-06-03",19.4,20.44,19.15,19.7,88000.0],["2025-06-04",19.67,19.96,19.6,19.96,7400.0],["2025-06-05",19.33,19.9,19.29,19.71,31400.0],["2025-06-06",19.88,20.049,19.53,19.7,11800.0],["2025-06-09",19.49,19.81,19.49,19.69,18000.0],["2025-06-10",19.38,19.848,19.38,19.59,25800.0],["2025-06-11",19.56,20.21,19.39,19.39,24100.0],["2025-06-12",18.87,19.331,18.62,18.69,78000.0],["2025-06-13",18.22,18.88,18.22,18.73,24200.0],["2025-06-16",19.45,19.88,19.29,19.88,29100.0],["2025-06-17",19.58,19.83,19.403,19.65,44600.0],["2025-06-18",19.95,20.58,19.95,20.5,78900.0],["2025-06-20",20.88,21.02,20.78,21.01,23300.0],["2025-06-23",21.57,21.74,21.3,21.74,58800.0],["2025-06-24",22.75,23.03,22.58,22.75,131900.0],["2025-06-25",23.36,23.6,23.303,23.46,30400.0],["2025-06-26",23.24,23.57,23.111,23.35,36400.0],["2025-06-27",23.34,23.715,23.25,23.43,18400.0],["2025-06-30",22.89,22.98,22.61,22.73,69700.0],["2025-07-01",23.73,23.827,23.31,23.6,45200.0],["2025-07-02",24.98,25.89,24.85,25.345,63600.0],["2025-07-03",25.36,25.36,25.02,25.18,14900.0],["2025-07-07",25.92,26.037,25.54,25.75,30000.0],["2025-07-08",24.77,25.31,24.6,25.03,53600.0],["2025-07-09",25.78,26.27,25.61,26.06,89900.0],["2025-07-10",25.46,25.5,25.0,25.24,46000.0],["2025-07-11",25.24,25.24,24.76,25.0,10000.0],["2025-07-14",24.84,25.0,24.64,24.75,66400.0],["2025-07-15",25.14,25.25,24.5,24.88,19000.0],["2025-07-16",25.23,25.33,25.02,25.33,23000.0],["2025-07-17",25.01,25.19,24.804,25.03,12400.0],["2025-07-18",25.06,25.41,25.05,25.22,7100.0],["2025-07-21",25.54,25.67,25.47,25.61,19800.0],["2025-07-22",25.66,25.98,25.64,25.85,22300.0],["2025-07-23",26.95,27.16,26.806,27.14,19200.0],["2025-07-24",26.01,26.01,25.41,25.5,28800.0],["2025-07-25",25.42,25.58,25.23,25.49,5200.0],["2025-07-28",25.23,25.33,24.91,24.91,12400.0],["2025-07-29",25.27,25.44,25.13,25.43,6900.0],["2025-07-30",24.25,24.78,24.18,24.63,35000.0],["2025-07-31",24.43,24.84,24.33,24.63,13700.0],["2025-08-01",24.6,25.07,24.28,24.48,41100.0],["2025-08-04",24.38,24.72,24.237,24.26,15400.0],["2025-08-05",23.04,23.44,22.95,23.16,36300.0],["2025-08-06",23.9,23.99,23.6,23.64,39100.0],["2025-08-07",23.76,23.76,23.19,23.34,12400.0],["2025-08-08",23.906,23.906,23.3,23.82,26800.0],["2025-08-11",24.17,24.3,23.95,23.97,123000.0],["2025-08-12",24.15,25.015,24.115,24.35,59600.0],["2025-08-13",25.19,25.39,25.15,25.39,12500.0],["2025-08-14",25.26,25.46,25.1,25.25,9500.0],["2025-08-15",25.35,26.18,25.32,26.08,58300.0],["2025-08-18",27.12,27.6,27.1,27.55,68100.0],["2025-08-19",26.39,26.95,26.18,26.89,34000.0],["2025-08-20",26.8,26.97,26.52,26.66,29100.0],["2025-08-21",26.25,26.32,26.03,26.03,15600.0],["2025-08-22",26.585,27.38,26.27,27.07,37100.0],["2025-08-25",27.57,27.61,27.26,27.43,22100.0],["2025-08-26",27.24,27.65,27.19,27.3,23100.0],["2025-08-27",28.22,28.22,27.78,27.9,47700.0],["2025-08-28",28.4,28.58,28.25,28.4,15000.0],["2025-08-29",28.26,28.59,27.95,27.97,15400.0],["2025-09-02",27.35,27.432,27.02,27.02,14000.0],["2025-09-03",27.56,28.05,27.55,27.92,25000.0],["2025-09-04",28.28,28.57,28.09,28.28,11600.0],["2025-09-05",28.32,29.495,28.32,29.1,42100.0],["2025-09-08",29.25,29.34,29.12,29.19,9700.0],["2025-09-09",29.22,29.53,29.16,29.26,8000.0],["2025-09-10",29.55,29.8,29.39,29.57,20700.0],["2025-09-11",29.21,29.84,29.14,29.37,9400.0],["2025-09-12",29.18,29.28,28.96,29.2,4700.0],["2025-09-15",28.58,28.89,28.225,28.53,23300.0],["2025-09-16",28.77,29.43,28.77,29.27,14200.0],["2025-09-17",28.19,28.45,28.03,28.1,13100.0],["2025-09-18",28.65,28.9,28.6,28.71,15200.0],["2025-09-19",28.93,29.42,28.893,29.17,10500.0],["2025-09-22",28.73,29.08,28.39,28.88,61400.0],["2025-09-23",28.86,29.0,28.1,28.55,12200.0],["2025-09-24",28.58,28.65,28.12,28.27,17500.0],["2025-09-25",28.37,28.37,28.14,28.24,9800.0],["2025-09-26",28.24,28.53,28.05,28.53,5500.0],["2025-09-29",29.47,29.84,29.28,29.5,69400.0],["2025-09-30",30.74,31.3,30.575,31.16,23500.0],["2025-10-01",30.53,31.6,29.65,31.49,87700.0],["2025-10-02",31.8,31.8,31.265,31.46,37100.0],["2025-10-03",31.7,31.794,30.955,31.31,67700.0],["2025-10-06",31.55,32.47,31.55,32.35,12300.0],["2025-10-07",32.38,32.54,31.61,31.65,11000.0],["2025-10-08",32.31,33.26,32.31,33.13,67300.0],["2025-10-09",34.37,34.97,33.45,33.68,45900.0],["2025-10-10",33.823,34.15,33.11,33.39,16600.0],["2025-10-13",33.95,34.79,33.95,34.53,36100.0],["2025-10-14",34.18,34.5,33.64,34.18,49000.0],["2025-10-15",34.72,35.1,34.23,34.59,26900.0],["2025-10-16",35.02,35.02,34.2,34.37,17000.0],["2025-10-17",34.37,34.37,33.6,34.06,17900.0],["2025-10-20",34.11,34.34,33.905,33.96,21800.0],["2025-10-21",33.42,33.42,32.75,32.82,20800.0],["2025-10-22",33.44,33.67,32.84,33.28,19900.0],["2025-10-23",33.8,34.04,33.47,34.04,21000.0],["2025-10-24",34.13,34.5,33.566,34.39,19000.0],["2025-10-27",36.0,36.65,35.75,36.27,39100.0],["2025-10-28",35.84,35.95,34.96,35.155,62200.0],["2025-10-29",35.88,36.01,34.47,34.83,17600.0],["2025-10-30",34.81,35.37,34.42,34.605,28500.0],["2025-10-31",34.8,35.415,34.51,35.2,24100.0],["2025-11-03",35.75,36.48,35.47,35.8,10500.0],["2025-11-04",36.02,36.215,35.22,35.32,18400.0],["2025-11-05",34.41,35.7,34.31,35.52,24400.0],["2025-11-06",35.57,35.57,34.1,34.1,26900.0],["2025-11-07",33.41,34.44,32.87,34.44,22900.0],["2025-11-10",35.7,36.128,35.5,35.95,24400.0],["2025-11-11",36.1,36.65,35.86,36.51,18900.0],["2025-11-12",39.24,39.621,38.47,39.55,64100.0],["2025-11-13",38.62,39.23,36.991,37.59,33700.0],["2025-11-14",36.73,38.185,35.94,37.46,33600.0],["2025-11-17",37.92,38.675,37.55,37.81,37500.0],["2025-11-18",37.16,37.985,37.12,37.47,12300.0],["2025-11-19",37.4,37.6,36.7,37.16,21700.0],["2025-11-20",36.88,36.99,34.66,34.865,44600.0],["2025-11-21",34.7,35.875,34.55,35.6,33500.0],["2025-11-24",37.09,38.26,37.06,37.71,21400.0],["2025-11-25",37.73,39.3,37.525,38.43,43400.0],["2025-11-26",38.58,39.34,38.29,39.34,17800.0],["2025-11-28",39.615,40.71,39.615,40.02,77900.0],["2025-12-01",40.23,40.23,39.61,39.7,22200.0],["2025-12-02",40.93,41.32,40.575,40.87,36400.0],["2025-12-03",41.52,42.381,41.46,41.94,36500.0],["2025-12-04",41.02,41.54,40.82,41.13,27500.0],["2025-12-05",41.95,41.95,41.225,41.28,10000.0],["2025-12-08",40.47,40.495,39.705,39.97,31300.0],["2025-12-09",40.03,40.403,39.57,39.57,20200.0],["2025-12-10",39.39,40.16,38.97,39.53,32800.0],["2025-12-11",40.02,40.43,39.535,40.43,12500.0],["2025-12-12",40.178,40.6,37.5,38.8,31200.0],["2025-12-15",39.48,39.7,38.9,39.33,31600.0],["2025-12-16",39.17,40.025,38.79,39.34,30900.0],["2025-12-17",39.69,39.76,38.48,38.93,27300.0],["2025-12-18",40.91,41.739,40.85,41.17,16700.0],["2025-12-19",41.18,42.314,41.18,41.8,38200.0],["2025-12-22",42.69,44.01,42.56,43.44,45700.0],["2025-12-23",43.97,45.25,43.95,45.15,51600.0],["2025-12-24",45.29,45.82,45.14,45.75,41700.0],["2025-12-26",44.5,44.7,41.66,43.92,57600.0],["2025-12-29",43.61,44.02,43.48,43.6,23600.0],["2025-12-30",44.86,45.73,44.77,45.09,44200.0],["2025-12-31",45.15,45.46,44.75,45.46,42000.0],["2026-01-02",46.91,49.81,46.91,47.69,73000.0],["2026-01-05",49.65,50.8,49.04,50.08,134200.0],["2026-01-06",50.71,51.5,50.53,51.275,60000.0],["2026-01-07",49.84,50.23,49.3,49.57,64100.0],["2026-01-08",49.92,50.485,49.46,50.35,41400.0],["2026-01-09",50.95,52.29,50.95,51.77,26100.0],["2026-01-12",50.16,51.76,49.98,51.51,64900.0],["2026-01-13",51.5,52.92,51.42,52.52,42000.0],["2026-01-14",51.26,51.495,50.21,50.46,58600.0],["2026-01-15",50.75,51.2,49.83,50.22,56500.0],["2026-01-16",51.5,52.27,50.72,51.2,89600.0],["2026-01-20",54.22,54.43,52.8,53.88,144300.0],["2026-01-21",52.56,53.456,51.8,53.08,53100.0],["2026-01-22",54.08,54.677,53.87,53.92,51100.0],["2026-01-23",55.0,56.19,54.328,55.92,60100.0],["2026-01-26",57.4,57.76,56.11,56.45,141500.0],["2026-01-27",56.99,58.875,56.99,58.52,139000.0],["2026-01-28",57.58,58.355,56.99,58.28,93700.0],["2026-01-29",57.89,58.61,56.4,57.89,127400.0],["2026-01-30",56.79,57.95,54.56,55.57,112300.0],["2026-02-02",57.06,59.405,57.06,58.95,107800.0],["2026-02-03",61.61,62.94,60.27,61.93,144700.0],["2026-02-04",61.93,61.97,57.28,59.14,176300.0],["2026-02-05",57.74,58.55,55.86,56.35,109800.0],["2026-02-06",58.85,60.71,58.6,60.01,77700.0],["2026-02-09",60.39,60.76,59.49,60.08,118100.0],["2026-02-10",61.36,62.32,60.905,61.94,155800.0],["2026-02-11",62.0,63.86,60.81,63.71,177100.0],["2026-02-12",64.36,65.82,64.04,64.11,238300.0],["2026-02-13",64.26,65.285,63.05,64.865,99600.0],["2026-02-17",71.19,75.73,71.0,75.27,325300.0],["2026-02-18",76.21,81.28,72.49,72.97,327100.0],["2026-02-19",70.39,70.71,68.2,68.8,432000.0],["2026-02-20",69.52,70.5,68.02,70.05,189000.0],["2026-02-23",71.55,72.48,70.76,71.68,112300.0],["2026-02-24",69.64,70.573,69.17,69.81,110900.0],["2026-02-25",69.83,70.36,68.725,69.34,96500.0],["2026-02-26",70.42,70.7,68.13,70.05,156400.0],["2026-02-27",68.0,68.37,65.78,67.24,235400.0],["2026-03-02",71.68,73.99,71.66,73.38,186700.0],["2026-03-03",70.84,72.72,69.42,72.48,129800.0],["2026-03-04",73.15,75.24,73.15,74.21,154200.0],["2026-03-05",75.83,79.31,75.12,77.17,251700.0],["2026-03-06",77.17,79.22,76.63,77.31,184000.0],["2026-03-09",75.42,78.6,74.76,78.36,153700.0],["2026-03-10",74.5,74.565,70.0,70.03,559200.0],["2026-03-11",69.68,70.7,67.82,68.89,418600.0],["2026-03-12",68.7,70.39,67.278,68.93,116600.0],["2026-03-13",70.25,72.44,69.5,70.18,92500.0],["2026-03-16",73.47,75.65,73.29,75.25,180900.0],["2026-03-17",73.99,75.21,73.87,74.82,177000.0],["2026-03-18",76.56,78.85,76.33,76.75,134300.0],["2026-03-19",74.77,77.18,74.36,76.84,117900.0],["2026-03-20",74.0,74.0,70.45,71.47,203900.0],["2026-03-23",72.82,75.54,72.82,74.21,160700.0],["2026-03-24",73.0,75.63,72.58,73.59,170100.0],["2026-03-25",73.07,73.64,70.49,71.04,197300.0],["2026-03-26",72.99,73.28,71.78,71.94,137000.0],["2026-03-27",66.1,67.41,65.32,65.99,185100.0],["2026-03-30",65.91,65.92,63.77,64.27,204700.0],["2026-03-31",64.36,68.53,64.36,68.26,126000.0],["2026-04-01",69.37,71.75,69.275,70.97,152900.0],["2026-04-02",68.69,71.33,67.945,69.87,110900.0],["2026-04-06",69.4,70.38,68.35,69.04,59800.0],["2026-04-07",68.35,69.19,66.81,68.66,74600.0],["2026-04-08",71.67,72.4,69.17,71.04,123300.0],["2026-04-09",70.38,73.0,70.34,71.71,118400.0],["2026-04-10",73.9,75.97,73.9,74.59,137100.0],["2026-04-13",75.23,76.1,74.5,75.55,187600.0],["2026-04-14",79.395,81.24,79.37,80.99,239600.0],["2026-04-15",82.16,83.28,80.6,82.18,161400.0],["2026-04-16",81.23,81.23,78.46,79.8,194200.0],["2026-04-17",81.72,82.38,80.69,81.87,117800.0],["2026-04-20",85.22,85.52,82.97,82.97,185900.0],["2026-04-21",83.6,84.135,81.1,81.62,79400.0],["2026-04-22",82.43,84.69,82.43,83.8,48200.0],["2026-04-23",85.67,88.96,85.67,87.82,172700.0],["2026-04-24",88.08,88.42,86.42,87.57,106100.0],["2026-04-27",88.67,89.72,88.22,89.35,102700.0],["2026-04-28",89.37,89.84,87.826,88.78,129800.0],["2026-04-29",89.18,89.75,86.66,87.94,140600.0],["2026-04-30",88.68,91.23,88.545,90.64,131400.0],["2026-05-01",91.52,92.91,90.7,91.35,120200.0],["2026-05-04",90.62,90.94,87.99,88.8,172500.0],["2026-05-05",91.67,93.0,85.7,90.7,303100.0],["2026-05-06",92.44,93.85,91.04,93.6,169200.0],["2026-05-07",88.92,88.96,83.53,85.09,320600.0],["2026-05-08",88.34,90.9,87.11,90.51,172000.0],["2026-05-11",91.7,96.0,91.58,93.77,239500.0],["2026-05-12",92.81,92.88,89.16,91.3,150100.0],["2026-05-13",91.45,93.13,89.89,92.11,103100.0],["2026-05-14",90.36,92.43,89.8,91.82,94200.0],["2026-05-15",86.47,86.62,84.1,85.87,169200.0],["2026-05-18",84.21,84.93,80.7,82.58,237600.0],["2026-05-19",86.34,86.72,83.925,85.42,214900.0],["2026-05-20",88.42,90.31,86.91,89.21,209600.0],["2026-05-21",89.0,92.66,88.73,91.55,87200.0],["2026-05-22",91.56,93.38,91.56,92.25,131200.0],["2026-05-26",100.74,103.88,100.74,103.56,252100.0],["2026-05-27",104.34,104.55,100.84,102.5,213600.0],["2026-05-28",102.87,106.47,101.0,102.7,503500.0],["2026-05-29",107.6,108.65,105.51,107.42,518600.0],["2026-06-01",105.29,107.08,101.56,105.22,351000.0],["2026-06-02",103.56,107.99,102.62,104.56,351700.0],["2026-06-03",100.35,100.35,95.203,95.95,301300.0],["2026-06-04",94.38,95.575,93.17,95.02,228500.0],["2026-06-05",93.63,94.03,90.31,90.98,149500.0],["2026-06-08",95.74,97.28,94.9,95.06,181500.0],["2026-06-09",98.24,99.7,94.46,97.75,297700.0],["2026-06-10",92.97,93.78,89.68,89.94,258300.0],["2026-06-11",90.09,94.6,90.0,94.2,198500.0],["2026-06-12",94.7,96.89,94.22,95.73,88700.0],["2026-06-15",94.26,97.155,94.07,96.44,182500.0],["2026-06-16",91.43,91.43,87.6,87.88,315000.0],["2026-06-17",84.3,85.905,80.51,80.53,399100.0],["2026-06-18",85.39,87.11,85.01,86.48,595200.0],["2026-06-22",85.17,85.94,83.22,85.47,259300.0],["2026-06-23",84.83,93.59,84.83,90.56,483300.0],["2026-06-24",91.12,93.57,90.0,91.15,308200.0],["2026-06-25",91.52,91.96,87.755,88.41,380000.0],["2026-06-26",87.0,87.0,84.869,86.44,227300.0],["2026-06-29",88.48,89.48,82.42,86.38,439700.0],["2026-06-30",86.63,89.46,86.27,89.02,201200.0],["2026-07-01",86.59,88.48,85.87,87.09,233300.0],["2026-07-02",88.28,89.62,83.515,84.26,510100.0],["2026-07-06",84.56,89.64,84.24,89.03,302762.233622],["2026-07-07",82.88,83.26,80.68,82.2,210043.672568],["2026-07-08",82.7,84.09,81.01,83.55,199562.718378],["2026-07-09",81.3,82.97,80.74,81.5,175947.960911],["2026-07-10",82.03,83.3366,81.59,82.21,141527.612054],["2026-07-13",84.33,84.385,82.614,82.94,117741.599661],["2026-07-14",90.03,90.815,88.39,90.25,300586.623117],["2026-07-15",91.13,92.2971,88.17,90.76,168725.08063],["2026-07-16",92.84,93.17,88.36,89.04,223432.977238],["2026-07-17",89.84,92.505,88.12,90.81,114250.673851],["2026-07-20",92.09,92.34,88.25,88.6,178678.946675],["2026-07-21",89.82,90.24,87.34,89.51,122843.069885],["2026-07-22",91.3,92.8,91.3,91.6,104576.374599],["2026-07-23",89.17,90.98,88.44,90.2,115801.338068],["2026-07-24",89.81,89.825,86.06,87,115631.643196],["2026-07-27",91.22,93.19,89.11,91.33,263721.071122],["2026-07-28",88.89,89.158,86.12,86.83,268642.530438],["2026-07-29",84.39,84.78,80.15,81.02,217383.586192],["2026-07-30",83.8,86.8,83.8,85.78,245232.386072],["2026-07-31",86.62,86.9,82.82,84.46,119380.51107],["2026-08-03",83,83.725,81.88,82.7,260792.007889],["2026-08-04",90.37,91.89,87.69,90.54,431869.169573],["2026-08-05",87.85,87.85,82.22,82.39,498733.789948],["2026-08-06",82.76,85.7,82.25,84.39,231265.381267],["2026-08-07",84.34,85.5,82.66,84.82,93408.41103],["2026-08-10",83.09,83.09,81.155,81.48,70611.763646],["2026-08-11",82.98,84.05,82.22,82.64,95900.058035],["2026-08-12",85.12,86.84,84.555,85.01,252856.680526],["2026-08-13",86.74,86.95,85.64,86,100690.489809],["2026-08-14",86,87.11,85.015,85.44,71468.673329]]}