{"t":"FTRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-06-16",30.1,30.1,30.1,30.1,800.0],["2023-06-20",33.11,35.0,32.0,32.0,9700.0],["2023-06-21",32.5,34.0,32.0,32.52,10900.0],["2023-06-22",32.8,33.25,32.6,33.25,78600.0],["2023-06-23",35.47,35.47,33.0,33.75,107800.0],["2023-06-26",33.75,33.75,33.75,33.75,0.0],["2023-06-27",34.0,35.5,32.82,34.27,197100.0],["2023-06-28",34.25,35.0,34.0,34.26,90200.0],["2023-06-29",34.55,35.5,34.01,35.42,808900.0],["2023-06-30",35.76,35.76,33.6,34.01,1918600.0],["2023-07-03",33.8,36.84,32.8,36.84,6510800.0],["2023-07-05",36.84,37.3,34.2,37.0,23950900.0],["2023-07-06",35.98,36.61,33.325,33.99,6018900.0],["2023-07-07",32.99,33.648,31.14,32.22,7580200.0],["2023-07-10",31.25,32.06,29.69,30.65,7603600.0],["2023-07-11",30.3,31.38,29.66,30.85,4523800.0],["2023-07-12",30.85,31.84,30.65,31.15,3454200.0],["2023-07-13",31.15,32.44,30.29,32.21,1854000.0],["2023-07-14",31.87,32.965,31.5,32.52,1999500.0],["2023-07-17",32.15,33.21,31.75,33.11,2258300.0],["2023-07-18",32.48,34.03,32.48,33.45,1773500.0],["2023-07-19",34.11,34.11,33.15,33.36,1584800.0],["2023-07-20",33.14,33.465,32.6,32.99,1315800.0],["2023-07-21",32.78,33.14,32.05,32.9,1737000.0],["2023-07-24",32.53,34.03,31.753,33.79,1312500.0],["2023-07-25",33.55,34.0,33.33,33.75,928100.0],["2023-07-26",33.35,33.7,32.87,33.1,691800.0],["2023-07-27",33.06,33.22,32.15,33.01,924200.0],["2023-07-28",33.02,33.25,31.63,31.73,1178000.0],["2023-07-31",31.12,32.01,29.94,31.96,1374500.0],["2023-08-01",31.63,31.63,30.71,30.81,791800.0],["2023-08-02",30.75,31.95,29.72,30.0,1574400.0],["2023-08-03",29.67,30.64,29.34,30.29,1491200.0],["2023-08-04",30.27,30.44,29.085,29.77,1191700.0],["2023-08-07",29.25,31.05,28.35,30.21,1792200.0],["2023-08-08",29.72,30.85,29.552,30.63,737300.0],["2023-08-09",30.21,30.555,29.58,30.06,742000.0],["2023-08-10",30.06,30.82,29.53,30.41,434700.0],["2023-08-11",30.46,31.01,29.88,30.64,1079900.0],["2023-08-14",26.26,27.69,25.68,26.9,4929300.0],["2023-08-15",26.52,27.89,26.26,27.18,1992100.0],["2023-08-16",26.94,27.55,26.75,27.1,982900.0],["2023-08-17",27.02,27.385,26.49,26.52,767700.0],["2023-08-18",26.49,26.77,25.77,26.08,950500.0],["2023-08-21",26.02,26.02,24.98,25.11,1289900.0],["2023-08-22",25.06,25.585,24.925,25.14,531800.0],["2023-08-23",25.15,25.405,24.99,25.36,1183300.0],["2023-08-24",26.77,26.95,25.93,26.48,1431200.0],["2023-08-25",26.49,27.69,26.255,27.47,1578800.0],["2023-08-28",27.48,27.97,26.8,26.82,968000.0],["2023-08-29",26.9,27.11,26.41,27.05,949000.0],["2023-08-30",26.96,27.64,26.8,27.24,789900.0],["2023-08-31",26.96,28.27,26.75,27.55,1269500.0],["2023-09-01",27.78,27.98,26.97,27.17,575500.0],["2023-09-05",27.04,27.2,26.05,26.32,1092600.0],["2023-09-06",26.3,26.71,25.9,25.99,2077700.0],["2023-09-07",25.95,27.115,25.8,27.0,1356400.0],["2023-09-08",26.5,26.75,25.89,26.12,1946700.0],["2023-09-11",26.12,26.55,25.8,26.5,1520400.0],["2023-09-12",26.56,27.91,26.09,27.61,1546900.0],["2023-09-13",27.59,29.06,26.64,28.82,2132200.0],["2023-09-14",28.9,29.74,28.54,29.0,1835700.0],["2023-09-15",29.02,29.6,28.81,29.22,3757800.0],["2023-09-18",29.28,29.52,28.31,28.72,1656800.0],["2023-09-19",29.41,29.41,28.15,28.3,1033800.0],["2023-09-20",28.585,29.08,28.25,28.85,1269700.0],["2023-09-21",28.59,28.77,27.81,27.93,2004700.0],["2023-09-22",27.96,28.28,27.59,27.78,1730800.0],["2023-09-25",27.86,28.85,27.6,28.56,1641000.0],["2023-09-26",28.41,28.83,28.035,28.35,1697100.0],["2023-09-27",28.28,29.31,28.07,29.29,1604100.0],["2023-09-28",29.44,30.21,28.17,28.66,2572500.0],["2023-09-29",28.75,29.25,28.46,28.59,1427400.0],["2023-10-02",28.75,28.915,27.63,27.73,962000.0],["2023-10-03",27.52,27.78,27.15,27.17,874200.0],["2023-10-04",26.79,27.56,26.59,27.22,1716500.0],["2023-10-05",27.24,27.83,26.62,27.49,1067000.0],["2023-10-06",27.33,27.695,26.64,27.13,657400.0],["2023-10-09",27.07,28.08,26.77,28.0,1171700.0],["2023-10-10",28.01,28.61,27.875,28.6,977000.0],["2023-10-11",28.22,29.29,27.99,29.25,1038600.0],["2023-10-12",28.95,29.5,28.64,28.75,2516700.0],["2023-10-13",28.93,29.55,28.71,29.46,3507500.0],["2023-10-16",29.55,30.17,29.34,30.11,1745700.0],["2023-10-17",31.11,31.74,30.29,30.96,1954700.0],["2023-10-18",30.92,31.08,29.23,29.55,840900.0],["2023-10-19",29.31,29.97,29.0,29.14,1607000.0],["2023-10-20",29.43,29.49,28.22,28.46,1226300.0],["2023-10-23",28.36,28.509,27.57,27.75,994700.0],["2023-10-24",28.05,28.54,27.8,28.35,753100.0],["2023-10-25",27.86,28.23,27.12,27.12,710400.0],["2023-10-26",27.05,28.04,26.81,27.9,934600.0],["2023-10-27",27.9,27.91,27.4,27.53,888000.0],["2023-10-30",27.75,27.798,26.85,27.29,579800.0],["2023-10-31",27.32,28.465,27.31,28.4,788200.0],["2023-11-01",28.26,28.325,27.5,28.26,1084200.0],["2023-11-02",28.56,29.51,27.77,29.44,564000.0],["2023-11-03",29.99,30.6,29.775,29.85,591500.0],["2023-11-06",29.82,30.23,29.44,29.71,783900.0],["2023-11-07",29.58,29.62,28.95,29.17,702100.0],["2023-11-08",29.19,29.46,28.45,28.48,544800.0],["2023-11-09",28.66,28.715,28.0,28.45,1170100.0],["2023-11-10",28.54,28.72,27.84,28.21,1245100.0],["2023-11-13",29.43,31.89,29.43,30.92,3277300.0],["2023-11-14",31.98,33.37,31.85,32.48,2118300.0],["2023-11-15",32.53,34.17,32.41,32.68,1274300.0],["2023-11-16",32.5,32.76,31.93,32.44,1201300.0],["2023-11-17",32.65,32.955,31.23,31.89,1117400.0],["2023-11-20",31.74,32.52,31.43,32.32,1089000.0],["2023-11-21",32.25,32.84,32.03,32.64,710900.0],["2023-11-22",32.61,33.165,32.335,32.85,799000.0],["2023-11-24",33.0,33.55,32.87,33.45,290000.0],["2023-11-27",33.15,33.63,32.99,33.55,751100.0],["2023-11-28",33.25,33.39,30.3,31.0,2237600.0],["2023-11-29",31.1,31.72,28.47,29.53,1797700.0],["2023-11-30",29.8,29.8,28.63,29.44,3027600.0],["2023-12-01",30.22,31.81,29.78,31.13,1755300.0],["2023-12-04",31.13,32.13,31.13,31.64,961600.0],["2023-12-05",31.32,31.46,30.7,30.94,532000.0],["2023-12-06",31.07,31.78,30.71,30.91,969400.0],["2023-12-07",30.81,31.59,29.84,31.07,540500.0],["2023-12-08",30.98,31.4,30.5,30.66,707100.0],["2023-12-11",31.61,31.9,30.805,31.27,1010300.0],["2023-12-12",31.31,31.95,31.11,31.81,788100.0],["2023-12-13",31.88,32.54,31.29,32.18,949400.0],["2023-12-14",32.43,33.92,32.43,32.72,1395200.0],["2023-12-15",33.44,33.49,31.85,32.44,2697000.0],["2023-12-18",32.41,33.39,32.41,32.81,631400.0],["2023-12-19",33.07,34.24,32.881,33.64,717700.0],["2023-12-20",33.65,34.24,32.64,32.64,829900.0],["2023-12-21",32.9,34.75,32.855,34.7,747500.0],["2023-12-22",34.89,35.485,34.44,34.85,675000.0],["2023-12-26",34.87,35.76,34.48,35.17,607100.0],["2023-12-27",35.2,35.75,34.84,35.25,447200.0],["2023-12-28",35.03,35.385,34.76,35.23,433500.0],["2023-12-29",35.25,35.545,34.76,34.9,387200.0],["2024-01-02",34.6,34.78,34.06,34.46,892600.0],["2024-01-03",34.39,34.39,32.83,33.3,762500.0],["2024-01-04",34.33,34.455,32.95,33.0,524200.0],["2024-01-05",32.23,33.05,32.09,32.9,909700.0],["2024-01-08",33.01,34.27,32.71,33.29,2066600.0],["2024-01-09",32.93,33.25,31.915,32.35,1505400.0],["2024-01-10",32.25,32.25,30.35,31.05,1871800.0],["2024-01-11",30.85,31.1,29.92,29.99,2057600.0],["2024-01-12",30.25,30.975,30.02,30.73,1302600.0],["2024-01-16",30.38,31.25,30.38,31.22,1128300.0],["2024-01-17",30.92,31.48,29.86,30.0,1182500.0],["2024-01-18",30.13,30.215,29.525,30.0,736100.0],["2024-01-19",30.18,30.71,29.485,30.67,929700.0],["2024-01-22",31.0,31.86,30.945,31.4,692600.0],["2024-01-23",31.57,31.83,30.795,31.82,880200.0],["2024-01-24",32.03,32.065,30.75,31.01,600000.0],["2024-01-25",31.35,31.66,30.88,31.1,662400.0],["2024-01-26",31.5,31.75,30.92,30.92,372600.0],["2024-01-29",30.9,32.23,30.6,32.23,563000.0],["2024-01-30",32.05,32.19,31.42,31.48,620200.0],["2024-01-31",31.57,31.96,30.581,30.96,643300.0],["2024-02-01",31.08,31.38,30.655,31.02,730800.0],["2024-02-02",30.76,31.21,30.53,30.54,538800.0],["2024-02-05",30.16,31.205,30.16,30.91,796700.0],["2024-02-06",30.81,31.74,30.81,31.24,421100.0],["2024-02-07",31.45,31.88,31.06,31.59,474100.0],["2024-02-08",31.44,31.735,31.15,31.48,1074000.0],["2024-02-09",31.41,32.27,31.155,31.8,631200.0],["2024-02-12",31.8,32.905,31.61,32.78,551100.0],["2024-02-13",31.67,33.06,31.67,32.4,752400.0],["2024-02-14",32.6,34.72,31.57,34.01,1670600.0],["2024-02-15",34.2,35.19,34.08,34.98,761100.0],["2024-02-16",34.97,35.84,34.8,35.61,806600.0],["2024-02-20",35.49,35.97,34.89,35.39,721200.0],["2024-02-21",35.19,36.75,34.97,36.37,965900.0],["2024-02-22",36.63,38.47,36.385,36.99,1111600.0],["2024-02-23",36.99,37.16,36.52,36.57,724700.0],["2024-02-26",36.45,37.16,36.44,36.5,638000.0],["2024-02-27",36.5,37.93,36.409,37.38,890400.0],["2024-02-28",37.19,38.42,36.87,37.45,797900.0],["2024-02-29",37.55,38.27,37.085,37.54,1038300.0],["2024-03-01",37.17,38.27,36.99,37.72,807000.0],["2024-03-04",37.47,37.48,36.53,36.7,764000.0],["2024-03-05",36.52,36.795,35.9,36.54,611700.0],["2024-03-06",36.3,37.145,35.922,36.38,750100.0],["2024-03-07",36.51,36.88,36.095,36.68,577700.0],["2024-03-08",37.08,37.511,36.79,36.83,663600.0],["2024-03-11",33.01,37.29,33.0,36.41,2730900.0],["2024-03-12",36.43,38.35,35.56,38.01,1360600.0],["2024-03-13",38.0,40.16,37.32,38.91,1940300.0],["2024-03-14",38.69,39.15,38.05,39.15,1009400.0],["2024-03-15",38.75,39.57,38.59,39.3,1205800.0],["2024-03-18",39.23,40.25,38.62,39.88,867100.0],["2024-03-19",39.94,40.55,39.302,39.64,733600.0],["2024-03-20",39.71,40.19,39.24,40.01,611500.0],["2024-03-21",40.13,41.02,39.735,40.14,924600.0],["2024-03-22",39.72,40.35,38.59,38.93,800100.0],["2024-03-25",38.96,39.05,38.01,38.49,613200.0],["2024-03-26",38.59,39.225,38.49,38.85,543200.0],["2024-03-27",39.14,40.55,38.76,40.08,770600.0],["2024-03-28",40.03,40.53,39.46,40.14,534400.0],["2024-04-01",40.63,40.63,39.755,40.01,512200.0],["2024-04-02",39.88,39.88,38.34,39.4,669700.0],["2024-04-03",39.16,39.66,38.49,38.62,818600.0],["2024-04-04",38.99,39.07,38.04,38.04,378700.0],["2024-04-05",38.0,39.24,37.55,39.04,363200.0],["2024-04-08",38.98,39.555,38.77,39.38,633300.0],["2024-04-09",39.45,40.57,39.44,40.28,566100.0],["2024-04-10",39.13,39.615,38.28,39.05,699900.0],["2024-04-11",39.19,39.442,38.24,39.29,732500.0],["2024-04-12",39.0,39.19,38.59,39.05,1012500.0],["2024-04-15",39.22,39.485,37.6,38.04,1311100.0],["2024-04-16",37.93,37.93,36.65,36.81,868100.0],["2024-04-17",37.3,37.565,36.04,36.51,734800.0],["2024-04-18",36.38,36.8,35.83,36.0,675300.0],["2024-04-19",35.88,36.28,35.3,35.5,1111100.0],["2024-04-22",35.83,36.145,35.13,35.52,1054200.0],["2024-04-23",35.82,37.555,35.58,36.94,933200.0],["2024-04-24",36.79,37.93,36.2,37.25,909000.0],["2024-04-25",36.84,36.84,36.135,36.35,1051200.0],["2024-04-26",36.27,37.07,36.13,36.35,413400.0],["2024-04-29",36.58,38.035,36.55,37.54,488500.0],["2024-04-30",36.98,37.36,36.29,36.59,1004900.0],["2024-05-01",36.75,37.84,36.4,37.14,475900.0],["2024-05-02",37.67,37.67,36.36,36.65,1018300.0],["2024-05-03",37.34,37.47,36.75,37.41,560500.0],["2024-05-06",35.17,36.63,34.92,36.34,1342200.0],["2024-05-07",36.74,37.24,36.25,36.47,778200.0],["2024-05-08",36.28,36.345,35.34,35.5,1059300.0],["2024-05-09",35.71,36.11,35.03,35.81,708800.0],["2024-05-10",35.92,35.925,33.02,33.03,3321900.0],["2024-05-13",28.85,29.27,26.63,28.11,7632600.0],["2024-05-14",28.22,29.19,27.5,28.84,2758700.0],["2024-05-15",29.22,29.32,28.62,28.77,1782800.0],["2024-05-16",28.77,28.77,27.175,27.81,1740800.0],["2024-05-17",27.82,28.42,27.44,27.55,1437500.0],["2024-05-20",27.38,27.7,26.83,26.91,1203600.0],["2024-05-21",26.85,26.85,25.92,26.31,1549400.0],["2024-05-22",26.38,26.88,25.7,26.38,1411100.0],["2024-05-23",26.04,26.12,25.1,25.7,2067500.0],["2024-05-24",25.89,25.9,25.155,25.55,1483400.0],["2024-05-28",25.32,25.745,25.021,25.2,2033400.0],["2024-05-29",24.69,25.33,24.63,24.71,1100400.0],["2024-05-30",24.83,25.11,24.18,24.22,1175300.0],["2024-05-31",25.39,25.54,24.83,25.39,2228400.0],["2024-06-03",25.31,25.67,24.6,24.85,1622700.0],["2024-06-04",24.75,25.1,24.308,24.88,1354600.0],["2024-06-05",25.13,27.45,24.9,27.35,1821600.0],["2024-06-06",27.21,27.94,27.05,27.61,1718700.0],["2024-06-07",27.6,27.61,26.41,26.51,1365100.0],["2024-06-10",26.21,26.33,25.15,25.41,1473900.0],["2024-06-11",25.24,25.58,25.08,25.28,895800.0],["2024-06-12",25.83,25.915,24.82,24.83,740800.0],["2024-06-13",24.81,25.0,24.22,24.7,924700.0],["2024-06-14",24.53,24.53,23.78,23.97,1353500.0],["2024-06-17",23.89,24.77,23.63,24.06,923800.0],["2024-06-18",24.2,24.25,23.165,23.34,1888400.0],["2024-06-20",23.7,25.07,23.38,23.93,2127400.0],["2024-06-21",23.91,24.02,22.95,23.15,2659300.0],["2024-06-24",23.26,23.795,23.0,23.0,1068300.0],["2024-06-25",22.86,23.31,22.34,22.48,952600.0],["2024-06-26",22.33,22.86,22.15,22.68,861800.0],["2024-06-27",22.65,23.005,22.18,22.88,1148000.0],["2024-06-28",23.04,23.91,22.6,23.34,2783600.0],["2024-07-01",23.5,24.32,23.05,23.86,1845600.0],["2024-07-02",23.76,24.12,23.36,23.8,1376100.0],["2024-07-03",23.87,23.985,23.3,23.47,421600.0],["2024-07-05",23.54,23.93,23.08,23.35,1480000.0],["2024-07-08",23.51,23.83,23.12,23.2,1188400.0],["2024-07-09",23.19,23.56,22.68,23.2,964900.0],["2024-07-10",23.24,23.569,22.94,23.49,616300.0],["2024-07-11",23.88,25.1,23.61,24.75,1560300.0],["2024-07-12",25.14,26.23,24.7,26.0,1912100.0],["2024-07-15",26.19,27.265,25.825,26.99,1618100.0],["2024-07-16",27.06,28.41,26.99,27.92,2310900.0],["2024-07-17",27.82,28.28,26.73,26.97,1803300.0],["2024-07-18",26.7,27.67,25.76,25.85,1014200.0],["2024-07-19",25.92,26.61,25.33,26.03,1125000.0],["2024-07-22",26.38,27.03,26.155,26.81,772500.0],["2024-07-23",26.49,26.66,25.64,25.81,977800.0],["2024-07-24",25.59,26.74,25.46,25.53,816800.0],["2024-07-25",25.41,26.29,25.0,26.22,1642300.0],["2024-07-26",26.52,27.29,26.09,26.92,976400.0],["2024-07-29",27.0,27.45,26.65,27.29,741000.0],["2024-07-30",27.72,27.99,26.9,27.88,1185500.0],["2024-07-31",27.93,27.93,27.04,27.59,786300.0],["2024-08-01",27.63,27.99,27.27,27.85,1133000.0],["2024-08-02",26.92,27.26,25.76,26.48,968100.0],["2024-08-05",25.15,26.26,24.94,25.59,933200.0],["2024-08-06",25.76,26.53,25.438,26.21,571500.0],["2024-08-07",26.59,26.59,24.5,24.57,1507000.0],["2024-08-08",24.24,24.77,23.98,24.62,1795600.0],["2024-08-09",24.94,25.74,24.53,25.16,2076600.0],["2024-08-12",23.72,24.42,18.07,20.04,6632200.0],["2024-08-13",20.14,22.26,20.0,22.22,3524700.0],["2024-08-14",22.36,23.29,22.04,23.2,2502200.0],["2024-08-15",23.63,23.87,22.27,22.42,1525900.0],["2024-08-16",22.37,23.24,22.13,22.28,1104100.0],["2024-08-19",22.33,22.53,21.67,22.39,1283400.0],["2024-08-20",22.15,22.615,21.57,22.41,1049100.0],["2024-08-21",22.65,22.76,22.08,22.15,938700.0],["2024-08-22",22.17,22.33,21.375,21.41,1444100.0],["2024-08-23",21.49,22.43,21.3,22.03,809100.0],["2024-08-26",22.14,22.72,21.79,22.48,1337200.0],["2024-08-27",22.38,22.885,22.135,22.83,1336500.0],["2024-08-28",22.75,22.95,22.44,22.63,781900.0],["2024-08-29",22.87,23.65,22.6,23.15,833300.0],["2024-08-30",23.19,23.56,22.55,23.06,1096000.0],["2024-09-03",22.81,23.18,21.76,22.15,1079400.0],["2024-09-04",22.07,22.78,21.24,21.29,1825700.0],["2024-09-05",21.3,21.495,20.76,20.8,983500.0],["2024-09-06",20.88,21.33,19.97,20.09,1030300.0],["2024-09-09",20.11,20.51,19.8,20.26,1004300.0],["2024-09-10",20.44,20.66,19.25,19.91,1428900.0],["2024-09-11",19.89,20.575,19.83,20.53,1268400.0],["2024-09-12",20.74,20.88,20.24,20.61,688900.0],["2024-09-13",20.87,21.48,20.75,21.39,701100.0],["2024-09-16",21.61,21.75,21.15,21.69,784000.0],["2024-09-17",21.95,22.27,21.801,22.15,880800.0],["2024-09-18",22.24,23.7,22.2,22.98,1547400.0],["2024-09-19",23.59,24.0,23.0,23.86,1439900.0],["2024-09-20",23.61,24.575,23.53,23.9,9001100.0],["2024-09-23",23.7,24.08,22.48,22.5,2030200.0],["2024-09-24",22.55,23.13,21.68,22.21,2782800.0],["2024-09-25",21.47,21.65,19.43,19.48,6331900.0],["2024-09-26",19.7,20.16,19.405,19.8,1987400.0],["2024-09-27",19.98,20.18,19.52,19.84,1607300.0],["2024-09-30",19.84,20.556,19.47,20.0,1850700.0],["2024-10-01",19.83,20.1,19.285,19.64,2122400.0],["2024-10-02",19.57,19.72,18.98,19.15,1810400.0],["2024-10-03",19.07,19.25,18.68,19.08,1432800.0],["2024-10-04",19.38,19.45,18.71,18.79,1078400.0],["2024-10-07",18.67,18.69,18.04,18.45,1362600.0],["2024-10-08",18.31,18.83,18.16,18.67,1033400.0],["2024-10-09",18.85,19.17,18.34,19.15,681500.0],["2024-10-10",19.01,19.74,18.59,18.64,936600.0],["2024-10-11",18.65,19.14,18.65,18.93,543200.0],["2024-10-14",18.85,18.85,18.39,18.43,1233200.0],["2024-10-15",18.35,19.485,18.31,18.97,964000.0],["2024-10-16",19.01,19.59,18.8,19.57,763200.0],["2024-10-17",19.66,19.69,19.17,19.4,601100.0],["2024-10-18",19.46,20.04,19.37,19.89,564000.0],["2024-10-21",19.85,19.86,18.72,18.93,868600.0],["2024-10-22",18.69,18.69,17.61,17.8,1194200.0],["2024-10-23",18.2,18.58,17.9,18.51,1789700.0],["2024-10-24",18.45,18.45,17.19,17.37,1890200.0],["2024-10-25",17.56,18.25,17.295,17.33,1188200.0],["2024-10-28",17.6,17.82,17.24,17.62,857100.0],["2024-10-29",17.47,18.18,17.39,17.73,765500.0],["2024-10-30",17.49,17.74,17.0,17.15,871900.0],["2024-10-31",16.96,17.06,16.53,16.82,1013100.0],["2024-11-01",17.05,17.21,16.7,16.85,1218100.0],["2024-11-04",16.74,17.48,16.655,16.87,998400.0],["2024-11-05",16.73,17.17,16.58,17.1,802000.0],["2024-11-06",18.14,18.66,17.89,18.09,2077800.0],["2024-11-07",18.12,18.54,17.95,18.05,1962800.0],["2024-11-08",23.35,25.18,22.58,23.5,7122300.0],["2024-11-11",24.48,25.28,22.7,22.75,1886700.0],["2024-11-12",22.53,22.95,21.59,21.95,1185700.0],["2024-11-13",21.36,22.47,21.26,21.28,964600.0],["2024-11-14",21.17,21.24,20.1,20.2,1035900.0],["2024-11-15",20.11,20.15,18.61,19.34,1587900.0],["2024-11-18",19.19,19.51,18.66,18.86,801200.0],["2024-11-19",18.47,19.01,18.285,18.68,670200.0],["2024-11-20",18.7,19.47,18.57,19.15,1222900.0],["2024-11-21",19.01,19.94,18.761,19.5,948700.0],["2024-11-22",19.38,20.14,19.18,19.73,932300.0],["2024-11-25",20.2,21.08,20.09,20.89,1398100.0],["2024-11-26",20.49,20.8,19.99,20.69,760700.0],["2024-11-27",20.92,21.6,20.865,21.55,645400.0],["2024-11-29",21.6,21.64,20.679,21.05,440300.0],["2024-12-02",21.05,21.79,20.77,21.75,1006700.0],["2024-12-03",21.46,21.76,21.17,21.58,847200.0],["2024-12-04",21.5,25.05,21.45,23.73,3554900.0],["2024-12-05",23.63,23.97,22.69,23.57,2110600.0],["2024-12-06",22.94,22.98,21.22,21.67,2059100.0],["2024-12-09",21.67,23.215,21.67,22.53,1294700.0],["2024-12-10",22.47,22.95,21.12,21.15,821800.0],["2024-12-11",20.08,21.327,19.31,19.45,1283600.0],["2024-12-12",19.13,20.54,19.0,20.27,879100.0],["2024-12-13",20.26,20.35,19.35,20.0,894000.0],["2024-12-16",19.93,20.85,19.443,20.31,1043900.0],["2024-12-17",20.17,20.86,19.44,19.79,1188600.0],["2024-12-18",19.79,20.0,18.33,18.37,1266200.0],["2024-12-19",18.34,18.63,17.82,18.5,1065000.0],["2024-12-20",18.67,19.53,18.35,19.26,2653800.0],["2024-12-23",19.12,19.47,18.485,18.77,862800.0],["2024-12-24",18.73,18.99,18.466,18.75,320000.0],["2024-12-26",18.92,19.24,18.64,19.17,598000.0],["2024-12-27",19.0,19.6,18.74,19.36,801600.0],["2024-12-30",19.07,19.163,18.32,18.43,745100.0],["2024-12-31",18.5,18.93,18.08,18.65,764600.0],["2025-01-02",18.84,19.42,18.52,18.65,770800.0],["2025-01-03",18.42,19.43,18.0,19.28,721500.0],["2025-01-06",19.44,20.26,19.31,19.73,1347600.0],["2025-01-07",19.69,20.065,19.0,19.31,862100.0],["2025-01-08",19.01,19.53,18.22,18.41,1111500.0],["2025-01-10",18.17,18.44,17.805,18.19,1174100.0],["2025-01-13",18.0,18.37,17.725,18.31,797000.0],["2025-01-14",18.24,18.515,17.005,17.64,978000.0],["2025-01-15",18.03,18.24,17.32,17.82,670300.0],["2025-01-16",17.7,18.04,16.94,17.81,881700.0],["2025-01-17",17.85,18.14,17.49,17.69,497600.0],["2025-01-21",17.88,18.81,17.635,18.7,704300.0],["2025-01-22",18.57,19.0,18.22,18.5,583900.0],["2025-01-23",18.58,18.82,17.96,18.45,477000.0],["2025-01-24",18.47,18.47,17.67,17.78,977200.0],["2025-01-27",17.78,18.44,17.64,17.86,1135500.0],["2025-01-28",18.12,18.12,16.85,17.15,1284700.0],["2025-01-29",17.0,17.15,16.35,16.5,1258500.0],["2025-01-30",16.73,17.12,16.42,16.75,3089500.0],["2025-01-31",16.76,17.09,16.3,16.81,1743500.0],["2025-02-03",16.43,16.63,15.53,15.67,2215600.0],["2025-02-04",15.6,16.24,15.6,15.8,1316500.0],["2025-02-05",15.88,15.985,15.24,15.56,1521200.0],["2025-02-06",15.67,16.06,15.36,15.4,1244400.0],["2025-02-07",15.4,15.66,14.84,14.91,992300.0],["2025-02-10",14.91,15.09,14.27,15.07,1439800.0],["2025-02-11",14.81,15.38,14.81,15.07,1162300.0],["2025-02-12",14.84,15.0,14.47,14.69,882200.0],["2025-02-13",14.74,15.06,14.68,14.98,600800.0],["2025-02-14",15.18,15.55,14.94,14.97,633700.0],["2025-02-18",14.9,15.465,14.875,15.22,780400.0],["2025-02-19",15.14,15.57,14.9,15.39,797600.0],["2025-02-20",15.32,15.825,15.295,15.61,717300.0],["2025-02-21",15.74,15.74,14.75,14.88,830500.0],["2025-02-24",14.98,15.34,14.52,15.19,957300.0],["2025-02-25",15.19,15.75,14.69,14.71,1666100.0],["2025-02-26",14.68,15.32,14.64,15.08,811800.0],["2025-02-27",15.21,15.21,13.805,14.05,1313300.0],["2025-02-28",13.99,14.35,13.48,13.85,2406000.0],["2025-03-03",9.61,11.99,9.55,10.38,8743400.0],["2025-03-04",10.3,11.245,9.93,10.96,4158400.0],["2025-03-05",11.17,11.2,10.3,10.89,3185200.0],["2025-03-06",10.7,10.86,10.34,10.69,3737800.0],["2025-03-07",10.72,11.12,10.58,10.68,2145200.0],["2025-03-10",10.43,11.1,10.055,10.23,2514700.0],["2025-03-11",10.23,10.44,9.76,10.05,2932500.0],["2025-03-12",10.12,10.29,9.83,9.92,2610100.0],["2025-03-13",9.9,10.05,9.47,9.58,2844800.0],["2025-03-14",9.57,9.85,9.57,9.66,2390900.0],["2025-03-17",9.77,10.15,9.705,9.98,1513500.0],["2025-03-18",9.8,9.98,9.61,9.64,1385900.0],["2025-03-19",9.6,9.7,9.2,9.26,1955100.0],["2025-03-20",9.09,9.3,8.77,8.77,2620700.0],["2025-03-21",8.68,8.94,8.65,8.77,8023600.0],["2025-03-24",9.01,9.43,8.935,9.4,2944700.0],["2025-03-25",9.38,9.45,8.42,8.74,1726300.0],["2025-03-26",8.65,8.71,8.265,8.45,1756200.0],["2025-03-27",8.39,8.58,8.16,8.36,1508800.0],["2025-03-28",8.27,8.38,7.995,8.03,1752200.0],["2025-03-31",7.77,7.97,7.45,7.55,1777500.0],["2025-04-01",7.53,7.555,7.005,7.05,2063000.0],["2025-04-02",7.05,7.53,6.905,7.51,10732900.0],["2025-04-03",7.2,7.46,6.73,6.79,2379900.0],["2025-04-04",6.48,6.6,6.1,6.46,2933200.0],["2025-04-07",6.18,6.67,5.93,6.27,2365200.0],["2025-04-08",6.51,6.57,5.625,5.7,2010400.0],["2025-04-09",5.64,6.51,5.39,6.45,3742500.0],["2025-04-10",6.05,6.09,5.15,5.21,3239400.0],["2025-04-11",5.398,5.4,4.95,5.18,2624800.0],["2025-04-14",5.37,5.55,5.15,5.36,1786600.0],["2025-04-15",5.32,5.35,4.83,4.86,1835500.0],["2025-04-16",4.92,5.27,4.77,5.02,2901700.0],["2025-04-17",5.03,5.31,4.877,5.29,2178000.0],["2025-04-21",5.14,5.3,4.815,5.2,2655500.0],["2025-04-22",5.4,5.525,5.02,5.5,3518300.0],["2025-04-23",5.87,6.078,5.25,5.32,3205400.0],["2025-04-24",5.33,5.88,5.31,5.86,2491000.0],["2025-04-25",5.91,5.95,5.55,5.92,1110500.0],["2025-04-28",5.94,6.28,5.865,6.08,1546400.0],["2025-04-29",6.05,6.35,5.98,6.33,1630000.0],["2025-04-30",6.28,6.28,5.92,6.23,1688000.0],["2025-05-01",6.22,6.38,5.93,6.08,2046500.0],["2025-05-02",6.17,6.345,6.06,6.26,1299900.0],["2025-05-05",6.24,6.28,5.91,5.93,1887200.0],["2025-05-06",5.78,5.915,5.4,5.51,2279400.0],["2025-05-07",5.66,5.88,5.53,5.63,1933500.0],["2025-05-08",5.74,6.1,5.66,5.95,4596400.0],["2025-05-09",5.98,6.33,5.835,6.15,4132800.0],["2025-05-12",7.89,7.99,4.99,5.19,8560900.0],["2025-05-13",5.26,5.471,4.54,5.0,7105600.0],["2025-05-14",4.9,5.022,4.49,4.78,6346700.0],["2025-05-15",4.69,4.8,4.34,4.75,6370300.0],["2025-05-16",4.75,4.76,4.385,4.44,4311100.0],["2025-05-19",4.34,4.495,4.24,4.45,2930100.0],["2025-05-20",4.46,4.82,4.4,4.69,2845900.0],["2025-05-21",4.58,4.65,4.19,4.2,3810300.0],["2025-05-22",4.15,4.298,4.02,4.24,2365600.0],["2025-05-23",4.13,4.17,3.991,4.06,2424800.0],["2025-05-27",4.14,4.23,4.02,4.15,2751000.0],["2025-05-28",4.16,4.3,4.01,4.18,2216100.0],["2025-05-29",4.2,4.2,3.97,4.18,1690300.0],["2025-05-30",4.16,4.46,4.08,4.3,3204100.0],["2025-06-02",4.28,4.395,4.105,4.13,2334700.0],["2025-06-03",4.07,4.63,3.97,4.63,3040600.0],["2025-06-04",4.64,5.3,4.64,5.23,2989000.0],["2025-06-05",5.22,5.335,5.01,5.12,3055500.0],["2025-06-06",5.21,5.63,5.045,5.28,2755300.0],["2025-06-09",5.46,5.77,5.445,5.5,3268700.0],["2025-06-10",5.51,5.875,5.37,5.41,2743600.0],["2025-06-11",5.49,5.555,5.26,5.43,1428200.0],["2025-06-12",5.43,6.56,5.26,6.27,4303500.0],["2025-06-13",6.07,6.16,5.9,5.91,2989300.0],["2025-06-16",5.92,6.06,5.63,5.79,2316800.0],["2025-06-17",5.68,5.93,5.385,5.46,2100600.0],["2025-06-18",5.45,5.69,5.34,5.45,1956700.0],["2025-06-20",5.53,5.65,5.29,5.32,4337200.0],["2025-06-23",5.23,5.3,4.92,5.1,1498300.0],["2025-06-24",5.25,5.46,5.24,5.31,2021400.0],["2025-06-25",5.28,5.39,5.11,5.185,1641900.0],["2025-06-26",5.17,5.36,5.14,5.2,1622700.0],["2025-06-27",5.22,5.275,4.97,4.98,13623400.0],["2025-06-30",4.98,5.122,4.83,4.94,1591300.0],["2025-07-01",4.86,5.63,4.81,5.21,2442100.0],["2025-07-02",5.25,5.275,5.03,5.17,1743900.0],["2025-07-03",5.22,5.305,5.05,5.22,837700.0],["2025-07-07",5.08,5.11,4.355,4.45,2847800.0],["2025-07-08",4.45,4.97,4.4,4.79,2577200.0],["2025-07-09",4.87,5.045,4.755,5.04,1741800.0],["2025-07-10",4.98,5.605,4.967,5.27,2611300.0],["2025-07-11",5.15,5.18,4.99,5.11,1399400.0],["2025-07-14",5.09,5.14,4.91,5.01,1984700.0],["2025-07-15",5.09,5.19,4.65,4.72,1463000.0],["2025-07-16",4.77,4.96,4.65,4.9,1692500.0],["2025-07-17",4.92,5.08,4.875,4.95,1129700.0],["2025-07-18",5.05,5.07,4.455,4.69,1610000.0],["2025-07-21",4.77,4.77,4.57,4.66,1063600.0],["2025-07-22",5.0,5.988,4.93,5.8,2939600.0],["2025-07-23",5.9,6.44,5.82,6.31,2584200.0],["2025-07-24",6.37,6.85,6.302,6.51,2968300.0],["2025-07-25",6.54,6.81,6.17,6.8,1544200.0],["2025-07-28",6.72,6.9,6.535,6.87,1987100.0],["2025-07-29",6.85,6.85,6.235,6.36,1578000.0],["2025-07-30",6.36,6.49,6.065,6.2,1124100.0],["2025-07-31",6.06,6.11,5.695,5.74,1537900.0],["2025-08-01",5.96,6.04,5.265,5.46,1559000.0],["2025-08-04",6.19,7.19,6.19,6.42,3234500.0],["2025-08-05",6.27,6.79,6.11,6.56,2602300.0],["2025-08-06",7.45,7.98,5.82,6.58,2854700.0],["2025-08-07",6.88,7.25,6.64,7.24,2054600.0],["2025-08-08",7.2,7.225,6.565,6.58,1576400.0],["2025-08-11",6.6,6.84,6.065,6.39,1853200.0],["2025-08-12",6.89,7.648,6.889,7.31,2252200.0],["2025-08-13",7.32,7.96,7.1,7.84,1880800.0],["2025-08-14",7.57,7.945,7.47,7.9,1464400.0],["2025-08-15",7.872,8.23,7.86,8.04,1691300.0],["2025-08-18",8.09,8.356,7.9,7.92,1689000.0],["2025-08-19",7.99,8.1,7.83,7.89,1061800.0],["2025-08-20",7.82,7.881,7.545,7.73,1056900.0],["2025-08-21",7.59,7.75,7.4,7.745,1055500.0],["2025-08-22",7.75,8.399,7.61,8.335,1814600.0],["2025-08-25",8.34,8.93,8.22,8.86,2218800.0],["2025-08-26",8.82,9.07,8.72,8.98,4304300.0],["2025-08-27",8.99,9.135,8.54,9.03,1465300.0],["2025-08-28",9.05,9.68,9.02,9.65,2086500.0],["2025-08-29",9.765,10.075,9.62,9.85,3570000.0],["2025-09-02",9.64,10.22,9.535,10.01,1641100.0],["2025-09-03",10.48,11.07,10.3,10.69,2579200.0],["2025-09-04",10.58,10.79,10.35,10.51,1817500.0],["2025-09-05",11.0,11.98,10.93,11.63,2119200.0],["2025-09-08",11.51,11.571,10.135,10.32,2307700.0],["2025-09-09",10.22,10.48,10.025,10.07,1204100.0],["2025-09-10",9.75,10.03,9.42,10.01,1832100.0],["2025-09-11",10.0,10.565,9.998,10.23,1649900.0],["2025-09-12",10.11,10.41,9.95,10.1,1482700.0],["2025-09-15",10.14,10.28,9.92,10.2,1236200.0],["2025-09-16",10.26,10.44,9.82,10.06,1167900.0],["2025-09-17",10.12,10.87,10.06,10.31,1416400.0],["2025-09-18",10.55,10.7,10.195,10.65,1760300.0],["2025-09-19",10.63,10.63,9.96,10.13,3167900.0],["2025-09-22",10.13,10.25,9.62,9.64,1267100.0],["2025-09-23",9.69,9.875,9.335,9.37,1537100.0],["2025-09-24",9.44,9.57,9.3,9.47,1319600.0],["2025-09-25",9.37,9.42,8.78,8.92,1020200.0],["2025-09-26",8.91,9.18,8.64,8.68,1053400.0],["2025-09-29",8.83,8.83,8.33,8.4,1068400.0],["2025-09-30",8.35,8.56,8.305,8.42,1414200.0],["2025-10-01",8.47,9.6,8.39,9.52,2505600.0],["2025-10-02",9.61,9.88,9.45,9.6,1557500.0],["2025-10-03",9.76,9.89,9.25,9.45,1174700.0],["2025-10-06",9.5,9.76,9.3,9.59,1440400.0],["2025-10-07",9.78,9.905,9.26,9.31,940600.0],["2025-10-08",9.79,10.19,9.445,10.13,1107700.0],["2025-10-09",10.205,10.775,10.14,10.75,1555000.0],["2025-10-10",10.85,10.86,9.65,9.675,980400.0],["2025-10-13",10.32,10.4,9.74,9.82,856900.0],["2025-10-14",9.465,9.69,9.21,9.55,922600.0],["2025-10-15",9.65,9.8,9.43,9.69,668800.0],["2025-10-16",9.85,10.045,9.28,9.52,770700.0],["2025-10-17",9.29,9.48,9.08,9.45,838800.0],["2025-10-20",9.5,10.43,9.46,10.42,952800.0],["2025-10-21",10.38,10.67,10.27,10.39,1132300.0],["2025-10-22",10.4,10.525,10.11,10.52,939700.0],["2025-10-23",10.63,11.14,10.63,10.8,985300.0],["2025-10-24",10.82,11.55,10.572,11.3,1266500.0],["2025-10-27",11.27,11.44,10.37,10.39,886800.0],["2025-10-28",10.27,10.7,10.25,10.62,1137200.0],["2025-10-29",10.56,10.91,10.325,10.44,803900.0],["2025-10-30",10.35,10.48,10.01,10.03,1423200.0],["2025-10-31",10.0,10.47,9.72,10.46,1125200.0],["2025-11-03",10.5,10.744,9.955,10.12,1190300.0],["2025-11-04",9.79,9.97,9.52,9.7,1739800.0],["2025-11-05",10.68,12.77,10.53,11.95,3701300.0],["2025-11-06",11.84,12.6,10.755,11.02,1685200.0],["2025-11-07",10.73,11.35,10.34,11.25,1815000.0],["2025-11-10",11.28,11.98,11.039,11.18,1438100.0],["2025-11-11",11.2,12.065,10.892,11.79,1098500.0],["2025-11-12",11.83,12.0,11.265,11.34,1037300.0],["2025-11-13",11.18,11.29,10.02,10.22,1787300.0],["2025-11-14",9.89,10.535,9.79,10.41,797800.0],["2025-11-17",10.23,10.44,9.6,9.79,1034100.0],["2025-11-18",9.71,10.26,9.67,10.2,1067600.0],["2025-11-19",10.27,10.7,10.0,10.04,896100.0],["2025-11-20",10.21,10.47,9.93,10.04,733700.0],["2025-11-21",10.02,11.04,9.87,10.9,942800.0],["2025-11-24",10.68,12.025,10.68,11.95,3237600.0],["2025-11-25",12.17,13.37,12.06,12.78,1654100.0],["2025-11-26",12.69,13.13,12.4,12.63,1501900.0],["2025-11-28",12.78,13.235,12.625,12.71,515600.0],["2025-12-01",12.47,12.919,12.29,12.44,806000.0],["2025-12-02",12.49,12.96,12.115,12.75,731900.0],["2025-12-03",12.93,15.05,12.785,14.58,1915300.0],["2025-12-04",14.25,14.52,13.06,14.5,2150900.0],["2025-12-05",14.52,14.96,14.13,14.24,1745800.0],["2025-12-08",14.6,14.895,14.056,14.78,1861400.0],["2025-12-09",14.63,14.9,14.215,14.39,1174000.0],["2025-12-10",14.39,15.5,14.02,15.14,1417600.0],["2025-12-11",16.11,16.94,15.49,15.55,1823200.0],["2025-12-12",16.05,16.33,15.425,15.72,1367900.0],["2025-12-15",16.34,16.42,15.4,16.06,1496600.0],["2025-12-16",15.77,16.31,15.63,15.99,973500.0],["2025-12-17",15.93,16.25,15.55,16.19,1094700.0],["2025-12-18",16.43,17.38,16.2,16.61,2004400.0],["2025-12-19",16.61,18.05,16.61,17.74,3204500.0],["2025-12-22",17.76,18.29,17.51,17.69,929700.0],["2025-12-23",17.45,17.97,17.11,17.91,821400.0],["2025-12-24",17.95,18.015,17.585,17.7,522400.0],["2025-12-26",18.04,18.04,17.29,17.4,831500.0],["2025-12-29",17.22,17.495,17.06,17.25,657200.0],["2025-12-30",17.23,17.48,17.084,17.38,689100.0],["2025-12-31",17.38,17.69,16.99,17.25,1289100.0],["2026-01-02",17.26,17.27,16.195,16.81,1178100.0],["2026-01-05",16.81,16.94,15.95,16.62,1272800.0],["2026-01-06",18.12,18.67,17.36,17.54,2830900.0],["2026-01-07",17.4,18.098,16.91,17.49,1488700.0],["2026-01-08",18.25,18.25,17.2,17.44,1193000.0],["2026-01-09",17.54,18.01,16.98,17.39,1743100.0],["2026-01-12",17.23,18.495,17.23,18.4,1749200.0],["2026-01-13",18.48,18.62,17.305,17.37,825500.0],["2026-01-14",17.3,17.685,16.24,16.77,1508100.0],["2026-01-15",16.625,16.85,15.81,15.96,1339600.0],["2026-01-16",16.0,17.24,15.55,16.5,1945700.0],["2026-01-20",16.08,16.375,15.37,15.82,1440600.0],["2026-01-21",15.85,17.16,15.77,17.01,887900.0],["2026-01-22",17.16,17.81,16.88,17.35,550900.0],["2026-01-23",17.34,17.378,16.685,16.83,679100.0],["2026-01-26",16.8,17.15,16.34,17.06,882200.0],["2026-01-27",17.05,17.26,16.82,17.12,750200.0],["2026-01-28",17.37,17.41,16.12,16.73,1015700.0],["2026-01-29",16.69,17.18,16.085,17.05,919900.0],["2026-01-30",16.98,17.0,16.11,16.81,962300.0],["2026-02-02",16.56,17.2,16.0,16.86,1382800.0],["2026-02-03",16.86,17.12,15.485,16.25,1576800.0],["2026-02-04",16.22,16.37,15.47,16.06,2397100.0],["2026-02-05",15.92,15.98,13.47,13.8,3175000.0],["2026-02-06",14.0,14.96,13.87,14.65,1651600.0],["2026-02-09",14.66,15.0,14.0,14.88,922900.0],["2026-02-10",14.79,14.935,13.4,13.67,2048200.0],["2026-02-11",13.41,13.65,11.38,11.59,2825600.0],["2026-02-12",11.35,11.38,9.2,10.27,5431600.0],["2026-02-13",10.29,10.575,9.76,9.79,2029700.0],["2026-02-17",9.72,9.97,9.418,9.7,1900900.0],["2026-02-18",9.63,10.579,9.63,10.44,2476300.0],["2026-02-19",10.13,11.03,9.78,11.01,2141400.0],["2026-02-20",10.77,11.23,10.51,11.0,2087200.0],["2026-02-23",10.91,10.91,10.32,10.84,1705700.0],["2026-02-24",10.72,10.99,10.28,10.32,1657600.0],["2026-02-25",10.6,11.236,10.0,10.34,1905500.0],["2026-02-26",9.335,10.91,9.05,10.8,2868900.0],["2026-02-27",10.43,11.11,10.12,10.72,2608300.0],["2026-03-02",10.28,10.69,10.15,10.56,1915500.0],["2026-03-03",10.15,10.64,9.58,10.48,2688500.0],["2026-03-04",10.48,10.76,10.14,10.38,1352600.0],["2026-03-05",10.18,10.815,9.67,9.92,1423300.0],["2026-03-06",9.63,9.975,9.42,9.61,1248500.0],["2026-03-09",9.9,9.9,9.3,9.83,1857800.0],["2026-03-10",9.88,9.91,8.72,8.95,2903400.0],["2026-03-11",8.77,9.495,8.6,9.42,1876300.0],["2026-03-12",9.24,9.29,8.85,9.04,1989700.0],["2026-03-13",9.11,9.28,8.59,8.93,1413100.0],["2026-03-16",9.2,9.45,8.89,9.27,1480300.0],["2026-03-17",9.32,9.93,9.27,9.7,1880600.0],["2026-03-18",9.46,10.16,9.315,9.94,1637200.0],["2026-03-19",9.72,10.08,9.58,9.79,1152500.0],["2026-03-20",9.79,9.965,9.315,9.53,2576200.0],["2026-03-23",9.68,10.085,9.46,9.75,1018600.0],["2026-03-24",9.7,9.805,9.54,9.58,698200.0],["2026-03-25",9.75,9.92,9.285,9.44,889700.0],["2026-03-26",9.32,9.77,9.26,9.55,963900.0],["2026-03-27",9.41,9.49,8.98,9.07,797500.0],["2026-03-30",8.93,9.25,8.64,8.87,1143500.0],["2026-03-31",9.1,9.68,8.86,9.42,1315100.0],["2026-04-01",9.4,9.77,9.245,9.51,999700.0],["2026-04-02",9.02,9.83,8.9,9.45,845500.0],["2026-04-06",9.42,9.48,8.55,9.01,1197900.0],["2026-04-07",8.82,9.57,8.8,9.51,1028500.0],["2026-04-08",10.02,10.39,9.345,9.63,1130600.0],["2026-04-09",9.46,9.585,9.09,9.38,736800.0],["2026-04-10",9.38,9.51,8.935,9.18,591900.0],["2026-04-13",9.07,9.555,8.935,9.38,676900.0],["2026-04-14",9.47,9.71,9.455,9.59,600300.0],["2026-04-15",9.6,10.2,9.555,10.05,1196300.0],["2026-04-16",10.03,10.59,9.97,10.09,1524500.0],["2026-04-17",10.4,10.54,10.14,10.38,750100.0],["2026-04-20",10.2,10.52,10.175,10.44,590100.0],["2026-04-21",10.44,10.99,10.22,10.32,1085000.0],["2026-04-22",10.53,10.73,10.17,10.5,900200.0],["2026-04-23",10.27,10.38,9.2,9.63,1754700.0],["2026-04-24",9.59,9.88,9.3,9.8,774100.0],["2026-04-27",9.72,10.65,9.64,10.6,1798700.0],["2026-04-28",10.65,10.89,10.47,10.76,1491200.0],["2026-04-29",10.7,11.12,10.43,10.56,2963800.0],["2026-04-30",10.53,11.6,10.499,11.5,2333000.0],["2026-05-01",11.64,12.28,11.48,12.18,1194600.0],["2026-05-04",12.19,12.32,11.73,12.25,2157800.0],["2026-05-05",13.97,15.61,13.96,14.53,4228300.0],["2026-05-06",14.85,15.795,14.53,15.64,2868900.0],["2026-05-07",15.64,16.2,15.265,15.57,1635100.0],["2026-05-08",15.59,15.61,14.71,15.43,1391400.0],["2026-05-11",15.43,15.46,14.835,14.99,1196700.0],["2026-05-12",14.89,14.97,14.16,14.61,1339300.0],["2026-05-13",14.58,14.8,14.23,14.47,958500.0],["2026-05-14",14.6,14.77,14.18,14.24,1036600.0],["2026-05-15",13.96,14.05,13.51,13.66,1100900.0],["2026-05-18",13.75,14.21,13.32,13.59,998100.0],["2026-05-19",13.59,13.885,13.35,13.71,873700.0],["2026-05-20",13.71,13.84,13.13,13.7,877000.0],["2026-05-21",13.27,13.54,13.125,13.14,1115900.0],["2026-05-22",13.16,13.49,13.0,13.22,924100.0],["2026-05-26",13.4,13.54,13.0,13.22,1136100.0],["2026-05-27",13.19,13.66,13.11,13.42,944300.0],["2026-05-28",13.37,15.09,13.25,15.0,1331900.0],["2026-05-29",15.06,15.609,14.64,15.39,2042400.0],["2026-06-01",15.25,16.075,14.765,15.76,1714400.0],["2026-06-02",15.35,15.7,15.0,15.36,1372400.0],["2026-06-03",15.36,15.65,14.47,15.63,1021800.0],["2026-06-04",15.68,17.556,15.549,17.25,2990500.0],["2026-06-05",17.03,17.49,15.99,16.08,1033200.0],["2026-06-08",16.42,17.2,16.22,16.57,1186800.0],["2026-06-09",17.0,17.34,16.08,16.88,867200.0],["2026-06-10",16.91,17.24,16.32,16.34,1051900.0],["2026-06-11",16.49,17.07,16.145,16.87,1240700.0],["2026-06-12",16.75,16.95,16.395,16.48,964700.0],["2026-06-15",16.71,17.081,16.38,16.63,948700.0],["2026-06-16",16.67,16.69,15.9,15.98,1472700.0],["2026-06-17",15.9,16.04,15.225,15.32,1087200.0],["2026-06-18",15.76,16.05,14.88,15.31,3008100.0],["2026-06-22",15.69,15.99,15.195,15.56,1727300.0],["2026-06-23",15.37,16.52,15.25,16.46,1167900.0],["2026-06-24",16.83,17.778,16.75,17.02,2467900.0],["2026-06-25",17.08,18.16,16.99,17.71,1918200.0],["2026-06-26",16.97,17.85,16.515,17.65,3629700.0],["2026-06-29",17.52,17.8,17.085,17.52,1209500.0],["2026-06-30",17.53,17.75,17.24,17.4,1080900.0],["2026-07-01",17.7,18.34,17.38,17.58,1574800.0],["2026-07-02",17.72,18.05,17.23,17.28,1372000.0],["2026-07-06",17.405,17.98,16.9,17.85,923680.671569],["2026-07-07",18.085,18.31,16.88,17.48,1229229.747905],["2026-07-08",17.11,17.18,16.5543,17.02,847444.429638],["2026-07-09",16.93,17.87,16.76,17.67,971808.656694],["2026-07-10",17.66,18.06,17.47,17.76,832049.095513],["2026-07-13",17.58,17.99,17.445,17.86,802477.807992],["2026-07-14",18.02,18.29,17.67,18.03,725981.154754],["2026-07-15",18.12,18.16,17.3906,17.91,973767.927636],["2026-07-16",17.9,18.12,17.6,17.92,1682932.38784],["2026-07-17",17.73,18.115,17.52,17.76,938502.24778],["2026-07-20",17.64,17.84,17.49,17.73,680651.744169],["2026-07-21",17.76,18.33,17.61,17.91,1533321.66907],["2026-07-22",17.7,18.59,17.37,18.49,1157770.237794],["2026-07-23",19.18,20.19,19.015,19.5,1705157.190561],["2026-07-24",19.77,20.09,19.24,19.52,1342963.252783],["2026-07-27",19.44,19.81,19,19.2,1433157.332502],["2026-07-28",20.25,21.12,19.885,20.7,3237938.294743],["2026-07-29",19.59,21.39,19.5,20.4,3155744.988467],["2026-07-30",20.48,20.83,18.93,19.08,1949428.876089],["2026-07-31",18.8,19.38,18.21,19.17,1910837.723053]]}