{"t":"FWRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-01",21.0,23.43,20.4,22.13,3652000.0],["2021-10-04",25.28,25.46,21.5,21.5,873400.0],["2021-10-05",21.95,22.85,21.0,21.3,845400.0],["2021-10-06",20.77,23.19,20.0,22.18,520000.0],["2021-10-07",22.45,23.195,21.5,21.71,245200.0],["2021-10-08",22.16,22.862,21.78,22.31,172500.0],["2021-10-11",22.5,22.733,20.54,20.83,274100.0],["2021-10-12",20.85,21.8,20.37,21.31,497200.0],["2021-10-13",22.24,22.74,21.52,22.0,324600.0],["2021-10-14",22.42,22.42,21.01,21.65,297000.0],["2021-10-15",21.37,21.9,21.08,21.59,107000.0],["2021-10-18",21.59,21.86,20.755,21.71,233300.0],["2021-10-19",21.72,22.5,21.22,21.23,328600.0],["2021-10-20",21.16,22.19,20.91,21.11,485700.0],["2021-10-21",21.21,22.2,21.05,21.8,162300.0],["2021-10-22",21.74,22.879,21.4,22.52,310700.0],["2021-10-25",22.38,22.599,21.36,21.48,216400.0],["2021-10-26",21.52,22.39,21.52,21.9,282200.0],["2021-10-27",22.25,22.48,21.5,21.84,146300.0],["2021-10-28",21.94,22.4,21.11,21.88,282300.0],["2021-10-29",21.74,22.25,20.95,21.58,216900.0],["2021-11-01",21.86,21.98,20.89,20.99,317000.0],["2021-11-02",20.9,21.345,20.5,21.08,321000.0],["2021-11-03",21.2,21.2,20.15,20.6,267400.0],["2021-11-04",20.01,20.76,19.57,20.37,639300.0],["2021-11-05",20.37,20.714,19.82,20.12,567200.0],["2021-11-08",20.33,20.98,19.96,20.69,355200.0],["2021-11-09",21.68,21.68,20.37,20.49,352200.0],["2021-11-10",20.41,20.64,19.78,20.05,303300.0],["2021-11-11",20.12,20.15,18.75,19.42,365500.0],["2021-11-12",19.58,20.3,19.355,20.06,142600.0],["2021-11-15",20.43,20.455,19.782,20.38,203300.0],["2021-11-16",20.47,21.0,20.23,20.43,385000.0],["2021-11-17",20.58,20.58,19.76,20.03,209500.0],["2021-11-18",20.0,20.16,19.52,20.0,149200.0],["2021-11-19",20.0,21.99,19.65,21.14,366400.0],["2021-11-22",20.97,21.13,20.09,20.66,137400.0],["2021-11-23",20.63,20.92,19.13,19.78,198300.0],["2021-11-24",19.91,20.805,19.427,20.29,122200.0],["2021-11-26",20.0,20.47,19.666,20.37,104800.0],["2021-11-29",20.23,20.689,19.66,20.41,215800.0],["2021-11-30",20.41,20.89,19.58,19.93,143900.0],["2021-12-01",20.2,20.56,19.451,19.76,156900.0],["2021-12-02",19.75,20.62,19.52,20.28,192700.0],["2021-12-03",20.18,20.76,19.71,20.15,193800.0],["2021-12-06",20.1,21.485,20.08,20.24,184900.0],["2021-12-07",20.24,21.48,20.24,21.12,220700.0],["2021-12-08",21.05,21.48,20.27,20.52,199900.0],["2021-12-09",20.29,20.61,19.905,19.97,131200.0],["2021-12-10",20.407,20.7,19.4,19.52,369400.0],["2021-12-13",19.59,19.75,17.785,18.0,409100.0],["2021-12-14",17.9,18.05,16.54,17.47,520800.0],["2021-12-15",17.38,18.025,16.99,17.75,289400.0],["2021-12-16",18.01,18.01,16.115,16.36,367300.0],["2021-12-17",16.45,17.26,15.55,16.08,2079500.0],["2021-12-20",15.97,16.565,15.47,15.67,300000.0],["2021-12-21",15.98,15.995,14.9,15.35,456200.0],["2021-12-22",15.43,16.26,15.06,15.58,164000.0],["2021-12-23",16.14,16.4,15.756,15.97,243500.0],["2021-12-27",16.11,16.8,15.6,16.75,207100.0],["2021-12-28",16.71,17.09,16.29,16.39,157400.0],["2021-12-29",16.29,16.535,15.755,15.94,280300.0],["2021-12-30",16.09,16.63,15.81,16.59,308900.0],["2021-12-31",16.01,17.14,16.01,16.76,130900.0],["2022-01-03",16.91,17.48,16.63,17.43,184900.0],["2022-01-04",17.36,17.76,16.56,16.99,304300.0],["2022-01-05",16.91,17.28,16.03,16.05,150500.0],["2022-01-06",16.04,16.28,15.67,15.79,176100.0],["2022-01-07",15.81,16.155,15.26,15.3,309300.0],["2022-01-10",15.46,15.815,14.91,15.69,507700.0],["2022-01-11",15.53,15.92,15.35,15.53,123000.0],["2022-01-12",15.67,15.75,14.76,14.8,167900.0],["2022-01-13",15.2,15.48,14.97,15.18,130600.0],["2022-01-14",15.3,15.57,14.9,15.53,157000.0],["2022-01-18",15.8,15.8,14.41,14.62,249900.0],["2022-01-19",14.82,14.83,13.53,13.54,210200.0],["2022-01-20",13.94,14.09,13.53,13.79,299500.0],["2022-01-21",13.61,13.99,13.335,13.68,166600.0],["2022-01-24",13.45,14.8,13.06,14.74,276600.0],["2022-01-25",14.41,14.7,13.71,14.11,187000.0],["2022-01-26",14.51,14.51,13.55,13.73,137100.0],["2022-01-27",14.22,14.365,13.56,13.72,141400.0],["2022-01-28",13.78,14.085,13.235,14.0,126100.0],["2022-01-31",13.76,15.38,13.76,15.04,236500.0],["2022-02-01",14.89,15.68,14.58,15.48,141000.0],["2022-02-02",15.65,15.805,15.11,15.2,120700.0],["2022-02-03",14.93,15.22,14.79,14.95,106700.0],["2022-02-04",15.08,15.08,14.41,14.71,251600.0],["2022-02-07",14.69,15.09,14.56,14.72,214200.0],["2022-02-08",14.54,15.12,14.51,15.11,221200.0],["2022-02-09",15.39,16.05,15.08,15.93,266900.0],["2022-02-10",15.79,17.12,15.57,16.37,507200.0],["2022-02-11",16.5,17.06,16.09,16.41,185700.0],["2022-02-14",16.29,16.554,15.855,16.09,97500.0],["2022-02-15",16.28,16.72,16.23,16.52,94800.0],["2022-02-16",16.47,16.585,16.13,16.29,136400.0],["2022-02-17",16.22,16.22,15.33,15.54,69100.0],["2022-02-18",15.48,15.717,15.09,15.44,63200.0],["2022-02-22",15.12,15.45,14.69,14.83,93900.0],["2022-02-23",15.02,15.272,14.08,14.18,112800.0],["2022-02-24",13.6,14.46,13.6,14.42,507200.0],["2022-02-25",14.53,14.85,14.25,14.79,99000.0],["2022-02-28",14.58,15.22,14.36,14.51,172800.0],["2022-03-01",14.37,14.82,13.88,14.13,188700.0],["2022-03-02",14.11,14.835,13.6,14.19,180700.0],["2022-03-03",14.31,14.38,13.64,13.88,104000.0],["2022-03-04",13.69,13.78,13.35,13.47,80200.0],["2022-03-07",13.4,13.43,12.385,12.43,190500.0],["2022-03-08",12.44,12.84,12.02,12.34,365500.0],["2022-03-09",12.87,13.17,12.35,12.6,461800.0],["2022-03-10",12.34,12.59,11.91,12.44,282400.0],["2022-03-11",12.63,12.63,12.22,12.26,204900.0],["2022-03-14",12.34,12.45,11.57,11.82,168100.0],["2022-03-15",11.86,12.463,11.75,12.37,201600.0],["2022-03-16",12.49,13.1,12.49,13.04,154300.0],["2022-03-17",13.05,13.335,12.75,12.96,112300.0],["2022-03-18",12.88,13.57,12.675,13.46,290300.0],["2022-03-21",13.3,13.34,12.46,12.8,168900.0],["2022-03-22",12.91,13.237,12.68,13.05,200600.0],["2022-03-23",14.16,14.233,12.32,12.71,447900.0],["2022-03-24",12.59,13.0,12.25,12.83,145100.0],["2022-03-25",12.91,12.94,12.521,12.58,165500.0],["2022-03-28",12.63,12.74,12.241,12.62,193900.0],["2022-03-29",12.84,13.77,12.84,13.51,298400.0],["2022-03-30",13.44,13.83,13.1,13.49,211600.0],["2022-03-31",13.37,13.513,13.02,13.05,111500.0],["2022-04-01",13.04,13.36,12.51,12.75,171600.0],["2022-04-04",12.82,13.53,12.57,13.46,422900.0],["2022-04-05",13.46,13.46,12.805,12.88,167200.0],["2022-04-06",12.69,12.74,12.26,12.53,155900.0],["2022-04-07",12.42,12.525,11.85,12.18,153400.0],["2022-04-08",12.31,12.33,11.898,12.02,61900.0],["2022-04-11",11.9,12.21,11.85,12.17,119000.0],["2022-04-12",12.58,12.74,12.11,12.27,98400.0],["2022-04-13",12.43,12.813,12.35,12.76,48000.0],["2022-04-14",12.84,12.94,12.54,12.65,60300.0],["2022-04-18",12.72,12.847,12.165,12.43,95500.0],["2022-04-19",12.55,12.87,12.4,12.71,83000.0],["2022-04-20",12.76,12.99,12.57,12.65,93600.0],["2022-04-21",12.76,12.82,12.28,12.31,68300.0],["2022-04-22",12.29,12.48,12.19,12.27,62400.0],["2022-04-25",12.22,12.52,12.11,12.47,134600.0],["2022-04-26",12.61,12.61,12.07,12.28,122000.0],["2022-04-27",12.25,12.74,12.1,12.54,125800.0],["2022-04-28",12.65,13.34,12.52,13.04,112600.0],["2022-04-29",13.11,13.39,12.8,13.0,122700.0],["2022-05-02",12.94,13.39,12.85,13.39,133100.0],["2022-05-03",13.48,14.08,13.1,13.23,223800.0],["2022-05-04",13.24,13.3,12.43,13.17,124300.0],["2022-05-05",13.0,13.074,12.34,12.55,76500.0],["2022-05-06",12.61,13.242,12.06,12.67,95500.0],["2022-05-09",12.55,12.635,11.86,11.89,154900.0],["2022-05-10",12.42,13.542,11.8,13.43,200600.0],["2022-05-11",13.3,13.71,12.726,12.95,234500.0],["2022-05-12",12.97,13.51,12.62,13.38,65400.0],["2022-05-13",13.53,14.255,13.53,14.22,94600.0],["2022-05-16",14.15,14.26,13.49,13.54,189600.0],["2022-05-17",13.84,13.99,13.57,13.85,134800.0],["2022-05-18",13.76,13.97,12.685,12.81,130000.0],["2022-05-19",12.85,13.645,12.78,13.5,122700.0],["2022-05-20",13.66,14.26,13.51,14.24,169500.0],["2022-05-23",14.38,14.6,13.9,14.51,174700.0],["2022-05-24",14.24,14.47,13.5,14.07,213900.0],["2022-05-25",13.92,14.737,13.92,14.59,80500.0],["2022-05-26",14.54,16.42,14.54,15.29,185600.0],["2022-05-27",15.4,15.98,15.089,15.73,182000.0],["2022-05-31",15.79,16.43,15.49,15.9,284200.0],["2022-06-01",16.0,16.01,15.47,15.83,125100.0],["2022-06-02",15.8,16.058,15.63,15.95,48500.0],["2022-06-03",15.86,16.17,15.55,15.94,75600.0],["2022-06-06",16.11,16.14,15.42,15.46,93400.0],["2022-06-07",15.31,15.77,15.164,15.5,71100.0],["2022-06-08",15.48,15.99,15.42,15.64,61000.0],["2022-06-09",15.72,15.88,15.31,15.76,110700.0],["2022-06-10",15.57,15.624,14.55,14.88,130300.0],["2022-06-13",14.38,14.67,13.43,13.75,198200.0],["2022-06-14",13.9,13.9,12.75,12.83,96900.0],["2022-06-15",12.83,13.57,12.81,13.47,112200.0],["2022-06-16",13.07,13.07,12.45,12.98,124600.0],["2022-06-17",13.05,13.472,13.02,13.39,103300.0],["2022-06-21",13.62,13.85,13.15,13.41,152400.0],["2022-06-22",13.12,13.59,13.12,13.43,132800.0],["2022-06-23",13.62,13.91,12.94,13.77,78200.0],["2022-06-24",13.99,14.81,13.74,14.5,339200.0],["2022-06-27",14.55,14.55,13.95,14.19,80900.0],["2022-06-28",14.22,14.76,14.03,14.6,130500.0],["2022-06-29",14.57,14.74,14.01,14.41,93300.0],["2022-06-30",14.15,14.46,13.34,14.42,273400.0],["2022-07-01",14.36,14.94,13.716,14.89,78900.0],["2022-07-05",14.5,14.81,14.1,14.72,74500.0],["2022-07-06",14.75,14.865,14.32,14.4,58100.0],["2022-07-07",14.46,15.09,14.43,14.97,103300.0],["2022-07-08",14.59,15.124,14.56,14.9,50400.0],["2022-07-11",14.65,15.14,13.99,14.34,155300.0],["2022-07-12",14.48,14.57,14.06,14.07,31800.0],["2022-07-13",13.75,14.31,13.64,14.23,101500.0],["2022-07-14",14.11,14.12,13.7,14.04,47700.0],["2022-07-15",14.3,14.72,13.727,14.51,41900.0],["2022-07-18",14.77,14.89,14.49,14.6,29800.0],["2022-07-19",14.89,15.35,14.89,15.19,67000.0],["2022-07-20",15.13,15.505,15.12,15.31,44400.0],["2022-07-21",15.33,15.475,14.02,15.46,68800.0],["2022-07-22",15.5,15.66,14.75,14.96,75000.0],["2022-07-25",15.09,15.09,14.76,14.88,22400.0],["2022-07-26",14.64,15.2,14.62,14.71,56400.0],["2022-07-27",14.93,15.475,14.7,15.38,59800.0],["2022-07-28",15.33,15.54,15.067,15.53,80800.0],["2022-07-29",15.45,16.88,15.39,16.62,220400.0],["2022-08-01",16.64,16.735,16.0,16.09,88600.0],["2022-08-02",16.27,17.105,16.115,16.44,100100.0],["2022-08-03",16.67,16.96,16.38,16.55,69200.0],["2022-08-04",16.68,16.985,16.47,16.86,30200.0],["2022-08-05",16.64,17.015,16.55,16.6,26400.0],["2022-08-08",16.68,17.82,16.68,17.66,233100.0],["2022-08-09",18.45,18.54,16.259,16.82,165900.0],["2022-08-10",17.02,18.315,17.0,17.62,195400.0],["2022-08-11",18.01,18.155,17.535,17.91,227100.0],["2022-08-12",17.91,18.18,17.63,18.0,115700.0],["2022-08-15",18.0,18.68,17.86,18.57,205200.0],["2022-08-16",18.46,18.87,18.33,18.64,122700.0],["2022-08-17",18.45,18.48,17.8,18.0,79800.0],["2022-08-18",17.93,18.93,17.845,18.9,296800.0],["2022-08-19",18.8,18.85,18.36,18.5,112300.0],["2022-08-22",18.23,18.36,17.97,18.05,127100.0],["2022-08-23",18.2,18.4,17.925,18.15,98400.0],["2022-08-24",18.01,18.56,18.01,18.44,89600.0],["2022-08-25",18.5,18.61,17.7,18.4,100200.0],["2022-08-26",18.32,18.43,17.92,18.06,50000.0],["2022-08-29",17.79,18.1,17.59,17.62,69100.0],["2022-08-30",17.6,17.71,16.59,16.95,208400.0],["2022-08-31",17.11,17.48,16.77,16.77,109700.0],["2022-09-01",16.63,17.17,16.23,17.12,132500.0],["2022-09-02",17.21,17.61,17.0,17.31,98500.0],["2022-09-06",17.44,18.102,16.9,17.11,130100.0],["2022-09-07",16.96,18.09,16.96,18.09,61800.0],["2022-09-08",17.82,18.695,17.82,18.13,131800.0],["2022-09-09",18.18,18.565,17.559,18.49,253800.0],["2022-09-12",18.69,18.95,18.42,18.75,138500.0],["2022-09-13",16.01,17.3,15.53,16.83,306900.0],["2022-09-14",16.26,16.652,14.9,15.89,609000.0],["2022-09-15",15.28,15.7,15.02,15.25,2127200.0],["2022-09-16",15.01,15.4,14.77,15.11,566800.0],["2022-09-19",14.99,15.27,14.503,15.03,445500.0],["2022-09-20",14.94,15.2,14.66,15.18,366300.0],["2022-09-21",15.27,15.69,15.03,15.04,294500.0],["2022-09-22",15.05,15.23,14.224,14.53,185100.0],["2022-09-23",14.3,14.58,14.01,14.51,359200.0],["2022-09-26",14.44,15.1,14.44,14.79,271700.0],["2022-09-27",15.03,15.36,14.47,14.61,307500.0],["2022-09-28",14.63,14.97,14.4,14.93,199500.0],["2022-09-29",14.74,15.01,14.15,14.51,518400.0],["2022-09-30",14.45,14.91,14.01,14.48,382200.0],["2022-10-03",14.69,15.41,14.47,15.33,329600.0],["2022-10-04",15.56,16.02,15.175,15.66,774200.0],["2022-10-05",15.33,15.92,15.33,15.75,109000.0],["2022-10-06",15.6,16.25,15.6,15.68,125400.0],["2022-10-07",15.47,15.64,15.28,15.6,128900.0],["2022-10-10",15.56,15.57,15.07,15.09,206500.0],["2022-10-11",15.07,15.2,14.6,14.97,219600.0],["2022-10-12",15.03,15.64,14.76,15.37,211100.0],["2022-10-13",14.97,15.6,14.92,15.47,147000.0],["2022-10-14",15.57,15.875,14.75,15.21,272500.0],["2022-10-17",15.66,16.37,15.56,16.11,328300.0],["2022-10-18",16.32,16.93,16.06,16.25,348900.0],["2022-10-19",16.15,16.31,15.9,16.27,116700.0],["2022-10-20",16.27,16.552,15.98,16.09,102300.0],["2022-10-21",16.21,16.225,15.79,15.95,174000.0],["2022-10-24",16.06,16.11,15.6,15.8,155900.0],["2022-10-25",15.84,16.66,15.84,16.62,380500.0],["2022-10-26",16.61,17.051,16.51,16.62,189000.0],["2022-10-27",16.74,17.045,16.59,16.76,153800.0],["2022-10-28",16.75,17.45,16.54,17.0,247600.0],["2022-10-31",16.97,17.14,16.35,17.05,415300.0],["2022-11-01",17.27,17.27,16.36,16.51,273800.0],["2022-11-02",16.58,17.085,16.08,16.16,400600.0],["2022-11-03",16.09,16.725,15.75,15.82,201700.0],["2022-11-04",16.14,16.36,15.63,16.18,176900.0],["2022-11-07",15.5,17.03,12.75,14.86,915200.0],["2022-11-08",14.87,14.92,14.051,14.34,500300.0],["2022-11-09",14.18,15.0,14.01,14.89,244100.0],["2022-11-10",15.64,15.705,15.14,15.63,233000.0],["2022-11-11",15.85,16.0,15.32,15.55,193200.0],["2022-11-14",15.54,15.57,14.995,15.17,159200.0],["2022-11-15",15.5,15.57,15.119,15.33,176100.0],["2022-11-16",15.37,15.42,14.24,15.3,180400.0],["2022-11-17",15.34,15.34,14.66,14.71,135900.0],["2022-11-18",15.01,15.205,14.695,14.78,108200.0],["2022-11-21",14.85,14.85,14.19,14.27,193800.0],["2022-11-22",14.6,14.95,14.4,14.78,295200.0],["2022-11-23",14.8,15.33,14.8,15.01,135400.0],["2022-11-25",15.1,16.07,15.08,15.7,344600.0],["2022-11-28",15.4,15.995,15.0,15.37,420200.0],["2022-11-29",15.41,15.65,15.12,15.49,1517500.0],["2022-11-30",15.36,15.78,14.97,15.68,618100.0],["2022-12-01",15.69,16.22,15.69,16.21,236600.0],["2022-12-02",16.12,16.31,15.64,15.71,228500.0],["2022-12-05",15.53,15.62,14.88,14.94,165600.0],["2022-12-06",14.93,15.05,13.47,13.83,357600.0],["2022-12-07",13.87,14.365,13.67,14.18,209300.0],["2022-12-08",14.33,14.97,14.195,14.79,159900.0],["2022-12-09",14.79,15.1,14.475,14.81,151600.0],["2022-12-12",14.9,14.905,14.256,14.78,131300.0],["2022-12-13",15.43,15.43,14.67,14.9,166800.0],["2022-12-14",14.86,15.13,14.43,14.85,225800.0],["2022-12-15",14.73,14.88,14.247,14.87,225300.0],["2022-12-16",14.72,14.91,14.08,14.31,634700.0],["2022-12-19",14.33,14.37,13.93,14.1,181100.0],["2022-12-20",14.07,14.41,13.9,14.13,153400.0],["2022-12-21",14.26,14.52,13.91,14.15,134700.0],["2022-12-22",13.98,14.19,13.88,14.15,107900.0],["2022-12-23",14.17,14.25,13.99,14.21,128100.0],["2022-12-27",14.19,14.58,13.7,13.73,213400.0],["2022-12-28",13.69,14.0,13.355,13.5,289900.0],["2022-12-29",13.68,13.96,13.615,13.67,145200.0],["2022-12-30",13.8,13.82,13.3,13.53,161200.0],["2023-01-03",13.79,13.94,13.45,13.88,134400.0],["2023-01-04",13.89,14.09,13.7,13.82,186300.0],["2023-01-05",13.67,13.805,13.32,13.54,289100.0],["2023-01-06",13.68,13.82,13.4,13.46,251500.0],["2023-01-09",13.7,14.28,13.5,14.28,206900.0],["2023-01-10",14.23,14.95,14.1,14.86,169600.0],["2023-01-11",14.97,15.71,14.84,15.68,303500.0],["2023-01-12",15.83,16.06,15.45,15.95,395400.0],["2023-01-13",15.8,16.24,14.681,16.08,212100.0],["2023-01-17",16.09,16.42,15.92,16.37,97400.0],["2023-01-18",16.37,16.86,16.29,16.42,266300.0],["2023-01-19",16.25,16.425,15.8,16.37,166200.0],["2023-01-20",16.56,16.81,16.29,16.75,203200.0],["2023-01-23",16.59,16.77,15.98,16.34,161800.0],["2023-01-24",16.27,16.465,16.0,16.08,123800.0],["2023-01-25",15.94,16.41,15.665,15.96,212100.0],["2023-01-26",16.24,16.51,15.63,15.71,167400.0],["2023-01-27",15.69,16.01,15.66,15.76,74500.0],["2023-01-30",15.58,16.12,15.58,15.86,219200.0],["2023-01-31",15.94,16.23,15.53,16.2,149400.0],["2023-02-01",16.2,16.2,15.36,15.76,199200.0],["2023-02-02",16.03,16.515,15.92,16.18,96800.0],["2023-02-03",15.92,16.435,15.51,16.32,194000.0],["2023-02-06",16.48,16.48,15.92,16.12,134600.0],["2023-02-07",16.11,16.6,15.92,16.53,252300.0],["2023-02-08",16.35,16.6,16.25,16.44,195000.0],["2023-02-09",16.51,16.66,15.868,15.89,147900.0],["2023-02-10",15.97,15.97,15.35,15.35,108600.0],["2023-02-13",15.34,16.09,15.125,16.09,235600.0],["2023-02-14",16.04,16.34,15.86,16.275,95300.0],["2023-02-15",16.15,16.44,16.11,16.24,65200.0],["2023-02-16",16.07,16.5,15.975,16.29,146600.0],["2023-02-17",16.25,16.559,16.11,16.27,118800.0],["2023-02-21",16.06,16.31,15.736,16.14,227900.0],["2023-02-22",15.92,16.15,14.875,15.51,256600.0],["2023-02-23",15.53,15.65,14.93,15.32,245700.0],["2023-02-24",14.97,15.38,14.76,15.36,208400.0],["2023-02-27",15.48,15.65,14.725,14.85,196700.0],["2023-02-28",14.94,15.6,14.84,15.28,1175500.0],["2023-03-01",15.37,15.86,15.25,15.74,214300.0],["2023-03-02",15.73,15.99,15.34,15.89,226300.0],["2023-03-03",15.86,16.45,15.78,16.24,204000.0],["2023-03-06",16.17,16.32,16.02,16.11,198500.0],["2023-03-07",16.06,16.49,15.55,15.84,557700.0],["2023-03-08",15.82,15.904,15.11,15.58,191000.0],["2023-03-09",15.51,15.69,15.25,15.52,181600.0],["2023-03-10",15.44,15.6,15.21,15.28,182900.0],["2023-03-13",14.9,15.41,14.86,14.94,158000.0],["2023-03-14",15.25,15.38,15.11,15.26,151400.0],["2023-03-15",14.97,15.29,14.835,15.27,206900.0],["2023-03-16",15.26,15.74,14.77,15.53,153900.0],["2023-03-17",15.39,15.55,15.105,15.39,226900.0],["2023-03-20",15.41,15.74,15.24,15.6,112800.0],["2023-03-21",15.75,15.97,15.62,15.65,93200.0],["2023-03-22",15.78,15.91,15.49,15.61,85300.0],["2023-03-23",15.73,15.955,15.55,15.68,78700.0],["2023-03-24",15.54,15.66,15.17,15.35,92800.0],["2023-03-27",15.48,15.76,15.45,15.55,107000.0],["2023-03-28",15.45,15.63,15.36,15.39,181700.0],["2023-03-29",15.51,15.76,15.46,15.69,121500.0],["2023-03-30",15.81,16.0,15.55,15.69,110300.0],["2023-03-31",15.84,16.13,15.58,16.06,288800.0],["2023-04-03",16.08,16.18,15.8,15.92,162100.0],["2023-04-04",16.04,16.071,15.3,15.33,118100.0],["2023-04-05",15.38,15.38,14.95,15.12,135600.0],["2023-04-06",15.15,15.24,14.8,15.15,93600.0],["2023-04-10",15.07,15.44,15.07,15.35,100200.0],["2023-04-11",15.36,15.715,15.161,15.65,120600.0],["2023-04-12",15.76,15.772,15.11,15.15,90000.0],["2023-04-13",15.19,15.365,15.07,15.23,127000.0],["2023-04-14",15.18,15.5,15.04,15.09,90100.0],["2023-04-17",15.31,15.31,14.75,14.8,185000.0],["2023-04-18",14.9,15.18,14.57,14.62,182800.0],["2023-04-19",14.34,15.09,14.34,14.86,202900.0],["2023-04-20",14.86,15.0,14.68,14.94,206800.0],["2023-04-21",14.99,15.37,14.99,15.14,192400.0],["2023-04-24",15.11,15.28,14.96,15.04,183300.0],["2023-04-25",14.95,15.2,14.74,14.88,103000.0],["2023-04-26",14.81,15.2,14.81,15.1,127200.0],["2023-04-27",15.16,15.53,15.095,15.53,85800.0],["2023-04-28",15.53,16.23,15.365,16.08,133700.0],["2023-05-01",16.02,16.74,15.995,16.69,263200.0],["2023-05-02",18.13,18.499,16.81,17.36,374100.0],["2023-05-03",17.6,17.955,16.94,17.07,417100.0],["2023-05-04",17.23,17.44,16.44,16.86,227300.0],["2023-05-05",17.05,17.725,16.77,16.91,143800.0],["2023-05-08",16.9,16.935,16.67,16.8,128100.0],["2023-05-09",16.8,17.31,16.54,16.97,283600.0],["2023-05-10",17.1,17.3,16.77,16.86,144000.0],["2023-05-11",16.85,17.02,16.74,16.98,125100.0],["2023-05-12",16.97,17.27,16.81,17.09,153300.0],["2023-05-15",17.14,17.26,16.985,17.09,122500.0],["2023-05-16",16.0,17.09,15.67,17.0,1631400.0],["2023-05-17",17.13,17.91,17.1,17.67,272100.0],["2023-05-18",17.58,18.06,16.12,18.03,226400.0],["2023-05-19",18.18,18.343,17.71,18.02,170200.0],["2023-05-22",18.02,18.24,17.85,18.03,166600.0],["2023-05-23",18.07,18.07,17.32,17.55,201000.0],["2023-05-24",17.38,18.04,17.24,18.0,135800.0],["2023-05-25",18.0,18.12,17.64,17.9,261100.0],["2023-05-26",17.81,18.095,17.47,17.92,169900.0],["2023-05-30",18.07,18.21,17.31,17.34,118800.0],["2023-05-31",17.33,17.81,17.33,17.65,284200.0],["2023-06-01",17.77,18.14,17.647,17.83,311600.0],["2023-06-02",17.93,18.21,17.63,18.13,275600.0],["2023-06-05",18.1,18.155,17.79,18.02,99700.0],["2023-06-06",18.01,18.792,18.01,18.22,205100.0],["2023-06-07",18.39,18.5,17.912,18.01,125300.0],["2023-06-08",17.92,17.955,17.62,17.67,127800.0],["2023-06-09",16.6,17.0,16.49,16.75,1079300.0],["2023-06-12",16.81,17.2,16.74,16.86,312100.0],["2023-06-13",16.93,16.948,16.72,16.8,249500.0],["2023-06-14",16.8,17.005,16.65,16.74,174000.0],["2023-06-15",16.72,16.82,16.6,16.66,196100.0],["2023-06-16",16.78,16.8,16.3,16.49,742700.0],["2023-06-20",16.43,16.44,15.895,16.19,267300.0],["2023-06-21",16.22,16.238,16.01,16.04,155600.0],["2023-06-22",16.01,16.15,15.84,16.0,174200.0],["2023-06-23",16.0,16.27,15.77,16.1,335200.0],["2023-06-26",16.07,16.41,16.07,16.3,189500.0],["2023-06-27",16.35,16.8,16.29,16.75,410100.0],["2023-06-28",16.81,17.02,16.65,16.69,360700.0],["2023-06-29",16.66,16.92,16.58,16.77,297000.0],["2023-06-30",16.88,16.96,16.69,16.9,332200.0],["2023-07-03",16.85,17.4,16.85,17.32,157900.0],["2023-07-05",17.28,17.28,16.72,16.87,167100.0],["2023-07-06",16.69,16.97,16.51,16.93,187300.0],["2023-07-07",16.91,17.04,16.71,16.76,173200.0],["2023-07-10",16.81,17.04,16.67,16.9,199200.0],["2023-07-11",16.97,17.29,16.68,17.28,333400.0],["2023-07-12",17.52,17.98,17.25,17.92,352400.0],["2023-07-13",18.02,18.295,17.92,18.24,173000.0],["2023-07-14",18.22,18.41,17.955,18.37,220200.0],["2023-07-17",18.45,18.663,18.26,18.27,286500.0],["2023-07-18",18.74,18.76,17.98,18.74,578800.0],["2023-07-19",18.76,19.17,18.413,18.76,250900.0],["2023-07-20",18.82,19.2,18.5,18.84,253100.0],["2023-07-21",18.82,19.2,18.6,18.68,209400.0],["2023-07-24",18.75,18.76,18.06,18.29,202700.0],["2023-07-25",18.24,18.41,18.05,18.3,157800.0],["2023-07-26",18.43,18.92,18.335,18.88,479600.0],["2023-07-27",19.15,19.15,18.47,18.51,281700.0],["2023-07-28",18.69,18.9,18.29,18.31,301000.0],["2023-07-31",18.32,18.82,18.211,18.64,554800.0],["2023-08-01",19.71,20.165,18.39,19.98,976300.0],["2023-08-02",20.25,20.31,19.13,19.16,657000.0],["2023-08-03",19.11,19.37,18.98,19.35,555600.0],["2023-08-04",19.42,19.591,19.165,19.26,339800.0],["2023-08-07",19.33,19.605,19.12,19.27,314800.0],["2023-08-08",19.1,19.55,19.06,19.28,419100.0],["2023-08-09",19.22,19.254,18.46,18.46,306200.0],["2023-08-10",18.62,18.94,18.525,18.84,369400.0],["2023-08-11",18.78,18.92,18.65,18.78,211000.0],["2023-08-14",18.66,18.67,18.215,18.26,265800.0],["2023-08-15",18.31,18.59,18.15,18.46,181000.0],["2023-08-16",18.37,18.465,18.0,18.01,165800.0],["2023-08-17",18.11,18.16,17.65,17.78,253900.0],["2023-08-18",17.66,18.14,17.66,18.0,189700.0],["2023-08-21",18.0,18.07,17.66,17.87,302600.0],["2023-08-22",17.88,18.41,17.87,18.29,226100.0],["2023-08-23",18.4,19.64,18.4,19.49,604800.0],["2023-08-24",19.5,19.7,19.14,19.15,406600.0],["2023-08-25",19.026,19.55,19.026,19.39,266600.0],["2023-08-28",19.5,19.62,19.25,19.36,312600.0],["2023-08-29",19.36,19.6,19.145,19.29,991900.0],["2023-08-30",19.19,19.415,18.81,18.84,289200.0],["2023-08-31",18.8,19.26,18.8,19.12,372300.0],["2023-09-01",19.16,19.17,18.7,19.07,249600.0],["2023-09-05",19.11,19.33,18.93,19.04,297000.0],["2023-09-06",18.99,19.07,18.63,18.81,278900.0],["2023-09-07",18.8,19.05,18.56,19.0,362600.0],["2023-09-08",18.94,19.33,18.86,18.87,241100.0],["2023-09-11",18.87,19.055,18.71,18.97,351800.0],["2023-09-12",18.97,19.165,18.52,18.56,319700.0],["2023-09-13",18.62,18.85,18.45,18.71,252400.0],["2023-09-14",18.75,19.46,18.56,19.18,879800.0],["2023-09-15",19.18,19.18,18.61,18.89,2006400.0],["2023-09-18",18.88,18.99,18.28,18.43,301900.0],["2023-09-19",18.44,18.86,18.295,18.84,336800.0],["2023-09-20",18.91,19.16,18.57,18.63,486900.0],["2023-09-21",18.57,18.72,18.26,18.31,329100.0],["2023-09-22",18.29,18.46,17.86,17.9,192500.0],["2023-09-25",17.98,17.98,17.43,17.48,483000.0],["2023-09-26",17.29,17.51,16.99,16.99,387500.0],["2023-09-27",17.07,17.15,16.72,16.92,382500.0],["2023-09-28",16.95,17.49,16.91,17.39,212200.0],["2023-09-29",17.48,17.55,17.01,17.29,316500.0],["2023-10-02",17.23,17.54,17.23,17.51,230200.0],["2023-10-03",17.46,17.54,17.03,17.13,246400.0],["2023-10-04",17.13,17.525,17.13,17.46,281600.0],["2023-10-05",17.43,17.53,17.24,17.37,309600.0],["2023-10-06",17.27,17.54,17.11,17.39,468800.0],["2023-10-09",17.33,17.33,16.87,17.1,227900.0],["2023-10-10",17.1,17.39,17.1,17.24,182500.0],["2023-10-11",17.31,17.42,16.83,17.02,184800.0],["2023-10-12",17.04,17.04,16.26,16.27,535400.0],["2023-10-13",16.29,16.46,16.19,16.37,233200.0],["2023-10-16",16.47,16.9,16.27,16.87,218100.0],["2023-10-17",16.78,17.135,16.75,16.86,222100.0],["2023-10-18",17.6,18.03,17.37,17.45,460000.0],["2023-10-19",17.48,17.69,17.24,17.46,254800.0],["2023-10-20",17.47,17.67,17.285,17.46,283600.0],["2023-10-23",17.33,17.63,17.255,17.41,263300.0],["2023-10-24",17.55,17.77,17.465,17.6,289100.0],["2023-10-25",17.51,17.625,17.31,17.5,365600.0],["2023-10-26",17.5,17.615,17.0,17.05,345000.0],["2023-10-27",17.07,17.17,16.695,16.74,249200.0],["2023-10-30",16.83,17.13,16.75,17.02,166900.0],["2023-10-31",17.0,17.09,16.645,16.71,285500.0],["2023-11-01",16.99,17.97,16.65,17.13,860300.0],["2023-11-02",17.22,17.22,16.51,16.66,405900.0],["2023-11-03",16.94,17.22,16.66,17.2,559300.0],["2023-11-06",17.22,17.27,16.77,16.91,240800.0],["2023-11-07",16.79,16.95,16.72,16.8,191200.0],["2023-11-08",16.85,16.92,16.69,16.9,170900.0],["2023-11-09",16.97,17.33,16.69,16.7,324800.0],["2023-11-10",16.69,16.93,16.59,16.93,139600.0],["2023-11-13",16.9,17.25,16.75,17.18,178000.0],["2023-11-14",17.58,18.24,17.38,18.19,214200.0],["2023-11-15",18.19,18.38,18.03,18.04,219400.0],["2023-11-16",18.17,18.205,17.6,17.65,215800.0],["2023-11-17",17.73,17.97,17.583,17.88,205400.0],["2023-11-20",17.94,18.05,17.67,17.85,238700.0],["2023-11-21",17.72,17.86,17.625,17.7,150900.0],["2023-11-22",17.83,18.04,17.75,17.77,188200.0],["2023-11-24",17.81,17.879,17.59,17.85,131200.0],["2023-11-27",17.76,18.44,17.71,18.31,234300.0],["2023-11-28",18.34,18.59,18.115,18.37,856500.0],["2023-11-29",18.51,18.59,17.88,18.07,350100.0],["2023-11-30",18.08,18.3,17.7,18.08,334200.0],["2023-12-01",18.0,18.79,17.98,18.74,330900.0],["2023-12-04",18.69,18.93,18.31,18.56,346400.0],["2023-12-05",18.65,18.73,18.37,18.47,327200.0],["2023-12-06",18.61,18.85,18.56,18.71,345000.0],["2023-12-07",18.79,19.0,18.55,19.0,285400.0],["2023-12-08",18.92,19.28,18.83,19.28,303300.0],["2023-12-11",19.31,19.7,19.31,19.47,194800.0],["2023-12-12",19.45,19.5,19.07,19.11,133200.0],["2023-12-13",19.08,19.295,18.82,19.17,256500.0],["2023-12-14",19.31,19.535,18.89,19.48,379000.0],["2023-12-15",19.56,19.56,19.23,19.39,324300.0],["2023-12-18",19.48,19.51,19.2,19.32,340100.0],["2023-12-19",19.5,19.68,19.26,19.54,197800.0],["2023-12-20",19.63,19.92,19.46,19.73,347000.0],["2023-12-21",19.95,20.29,19.85,20.28,235100.0],["2023-12-22",20.38,20.495,20.02,20.45,220100.0],["2023-12-26",20.51,20.93,20.35,20.92,209400.0],["2023-12-27",20.87,20.95,20.46,20.52,250600.0],["2023-12-28",20.54,20.66,20.015,20.03,447600.0],["2023-12-29",19.98,20.22,19.83,20.1,279400.0],["2024-01-02",19.88,19.99,19.535,19.62,327600.0],["2024-01-03",19.71,19.82,19.15,19.21,539900.0],["2024-01-04",18.55,18.81,18.12,18.66,415200.0],["2024-01-05",18.62,18.8,18.45,18.65,348500.0],["2024-01-08",18.94,19.37,18.82,19.17,563500.0],["2024-01-09",19.01,19.11,18.68,18.96,320500.0],["2024-01-10",19.19,19.57,19.026,19.5,451800.0],["2024-01-11",19.43,19.72,19.065,19.49,339500.0],["2024-01-12",19.65,19.65,19.38,19.51,222500.0],["2024-01-16",19.34,19.43,19.19,19.31,195900.0],["2024-01-17",19.07,19.56,19.07,19.5,188100.0],["2024-01-18",19.54,19.655,19.25,19.53,303100.0],["2024-01-19",19.64,20.04,19.27,20.03,245600.0],["2024-01-22",20.21,20.78,20.11,20.76,348500.0],["2024-01-23",20.9,21.368,20.86,21.1,507300.0],["2024-01-24",21.29,21.47,20.965,21.29,503000.0],["2024-01-25",21.58,21.611,20.6,20.84,223200.0],["2024-01-26",21.01,21.06,20.72,20.99,324600.0],["2024-01-29",21.07,21.685,20.96,21.58,250700.0],["2024-01-30",21.44,21.71,21.27,21.7,191500.0],["2024-01-31",21.7,22.03,21.43,21.46,390800.0],["2024-02-01",21.57,22.19,21.57,22.16,244700.0],["2024-02-02",22.03,22.1,21.715,21.81,215900.0],["2024-02-05",21.58,21.65,21.34,21.43,209900.0],["2024-02-06",21.5,21.809,21.385,21.78,224800.0],["2024-02-07",21.89,22.06,21.506,21.65,238200.0],["2024-02-08",21.68,22.95,21.68,22.88,285600.0],["2024-02-09",22.97,23.41,22.761,23.38,341100.0],["2024-02-12",23.67,24.16,23.42,23.98,413700.0],["2024-02-13",23.42,23.46,22.985,23.3,610600.0],["2024-02-14",23.37,23.905,23.289,23.79,248800.0],["2024-02-15",23.93,24.32,23.844,24.15,260600.0],["2024-02-16",24.08,24.698,24.07,24.42,231600.0],["2024-02-20",24.35,24.58,24.095,24.37,223000.0],["2024-02-21",24.39,24.448,23.63,23.9,479300.0],["2024-02-22",23.9,24.24,23.85,23.98,315000.0],["2024-02-23",23.95,24.33,23.85,24.03,186700.0],["2024-02-26",23.93,24.78,23.93,24.66,500000.0],["2024-02-27",24.78,25.24,24.66,25.11,543600.0],["2024-02-28",24.93,25.45,24.85,25.19,275000.0],["2024-02-29",25.52,25.73,25.04,25.05,277800.0],["2024-03-01",25.34,25.59,24.96,25.37,381300.0],["2024-03-04",25.6,25.879,25.11,25.46,618200.0],["2024-03-05",24.85,25.75,24.51,24.58,1527200.0],["2024-03-06",24.17,25.67,24.09,24.49,730100.0],["2024-03-07",24.68,25.32,24.25,24.79,825900.0],["2024-03-08",24.19,25.79,24.15,25.0,1979000.0],["2024-03-11",25.04,25.04,24.01,24.64,799100.0],["2024-03-12",24.43,24.688,24.09,24.58,1138100.0],["2024-03-13",24.58,24.715,24.12,24.22,375000.0],["2024-03-14",24.09,24.56,23.91,24.21,758500.0],["2024-03-15",24.12,24.56,23.94,24.54,749300.0],["2024-03-18",24.54,24.54,23.61,23.63,587000.0],["2024-03-19",23.66,24.0,23.49,23.9,429300.0],["2024-03-20",23.95,24.51,23.81,24.33,466800.0],["2024-03-21",24.3,24.71,23.902,24.47,414300.0],["2024-03-22",24.57,24.6,24.09,24.24,383200.0],["2024-03-25",24.19,24.4,24.0,24.09,424200.0],["2024-03-26",24.28,24.39,24.09,24.13,267000.0],["2024-03-27",24.27,24.66,24.035,24.35,893700.0],["2024-03-28",24.35,24.95,24.28,24.62,540100.0],["2024-04-01",24.87,25.53,24.56,25.4,842100.0],["2024-04-02",25.33,25.372,23.255,23.43,1510100.0],["2024-04-03",23.43,23.69,23.33,23.59,442500.0],["2024-04-04",23.79,23.97,22.795,22.92,475600.0],["2024-04-05",22.8,23.2,22.69,22.76,634400.0],["2024-04-08",22.76,23.26,22.62,23.18,375300.0],["2024-04-09",23.25,23.51,23.018,23.15,387800.0],["2024-04-10",22.63,23.1,22.32,23.0,437000.0],["2024-04-11",23.05,23.26,22.72,23.25,268600.0],["2024-04-12",23.16,23.16,22.57,22.57,249100.0],["2024-04-15",22.58,22.97,22.56,22.66,514900.0],["2024-04-16",22.72,22.72,22.14,22.14,315800.0],["2024-04-17",22.22,22.26,21.81,22.05,302500.0],["2024-04-18",22.08,22.345,21.9,22.2,391400.0],["2024-04-19",22.08,22.38,21.81,22.3,756200.0],["2024-04-22",22.39,22.64,21.85,22.28,386500.0],["2024-04-23",22.35,22.88,22.35,22.75,299400.0],["2024-04-24",22.67,23.2,22.63,23.0,544100.0],["2024-04-25",22.8,23.95,22.41,23.63,567000.0],["2024-04-26",23.64,24.37,23.56,23.65,397400.0],["2024-04-29",23.8,24.815,23.8,24.77,617500.0],["2024-04-30",25.5,25.98,24.87,25.52,765700.0],["2024-05-01",25.35,25.55,24.611,24.97,674200.0],["2024-05-02",25.25,25.72,24.76,25.28,491500.0],["2024-05-03",25.54,25.85,24.99,25.05,519600.0],["2024-05-06",25.26,25.63,24.56,25.13,965700.0],["2024-05-07",24.27,24.393,20.85,21.51,2702900.0],["2024-05-08",21.19,21.925,20.87,21.85,1074000.0],["2024-05-09",21.69,21.73,21.075,21.33,678600.0],["2024-05-10",21.29,21.48,20.79,20.94,753800.0],["2024-05-13",21.01,21.105,19.61,19.68,800500.0],["2024-05-14",19.78,20.13,19.4,19.43,675900.0],["2024-05-15",19.61,19.74,18.96,19.15,800100.0],["2024-05-16",18.75,19.71,18.75,19.24,903000.0],["2024-05-17",19.44,19.57,18.835,18.93,654900.0],["2024-05-20",18.77,19.4,18.37,19.29,1025400.0],["2024-05-21",19.32,19.525,19.025,19.17,664400.0],["2024-05-22",19.19,19.45,18.99,19.27,601200.0],["2024-05-23",19.27,19.28,18.78,19.25,464000.0],["2024-05-24",19.39,19.82,19.045,19.8,520800.0],["2024-05-28",19.94,20.33,19.621,19.74,756600.0],["2024-05-29",19.41,19.44,19.01,19.2,345700.0],["2024-05-30",19.29,19.54,18.94,19.45,369700.0],["2024-05-31",19.6,19.7,19.18,19.68,391800.0],["2024-06-03",19.7,19.98,19.03,19.09,504700.0],["2024-06-04",19.04,19.205,18.19,18.99,504200.0],["2024-06-05",18.8,19.38,18.71,19.27,383100.0],["2024-06-06",19.31,19.31,18.82,18.88,421600.0],["2024-06-07",18.76,18.91,18.18,18.18,417600.0],["2024-06-10",17.89,18.27,17.75,18.09,516400.0],["2024-06-11",17.6,18.33,17.6,18.3,390400.0],["2024-06-12",18.52,18.85,18.05,18.08,557900.0],["2024-06-13",17.91,18.15,17.625,18.05,489900.0],["2024-06-14",17.58,18.05,17.31,17.82,506500.0],["2024-06-17",17.82,18.41,17.768,18.26,283100.0],["2024-06-18",18.43,18.86,18.315,18.76,490400.0],["2024-06-20",18.84,19.17,18.29,18.32,1007100.0],["2024-06-21",18.64,18.65,18.13,18.42,1361400.0],["2024-06-24",18.48,18.56,18.09,18.36,713200.0],["2024-06-25",18.37,18.46,18.02,18.05,769100.0],["2024-06-26",18.0,18.45,17.89,18.22,689100.0],["2024-06-27",18.34,18.37,17.6,17.6,632300.0],["2024-06-28",17.78,18.04,17.28,17.56,3278500.0],["2024-07-01",17.65,17.65,16.42,16.95,787500.0],["2024-07-02",16.59,16.66,15.905,16.23,1417300.0],["2024-07-03",16.38,16.445,15.955,16.07,489600.0],["2024-07-05",16.0,16.02,15.535,15.81,677000.0],["2024-07-08",15.89,16.71,15.89,16.69,1076500.0],["2024-07-09",16.66,16.71,15.58,15.62,1021200.0],["2024-07-10",15.64,15.67,15.105,15.27,729100.0],["2024-07-11",15.58,15.97,15.43,15.87,509900.0],["2024-07-12",16.08,16.25,15.78,15.97,507200.0],["2024-07-15",15.9,16.26,15.77,15.94,823400.0],["2024-07-16",16.1,16.375,15.935,16.3,458300.0],["2024-07-17",16.17,16.46,15.65,15.71,629100.0],["2024-07-18",15.6,16.07,15.516,15.73,520800.0],["2024-07-19",15.71,15.94,15.39,15.6,318200.0],["2024-07-22",15.49,15.55,15.13,15.41,446200.0],["2024-07-23",15.38,15.38,15.01,15.18,502300.0],["2024-07-24",15.2,15.2,14.56,14.59,408600.0],["2024-07-25",14.77,15.115,14.57,15.03,665300.0],["2024-07-26",15.21,15.3,14.98,15.23,924200.0],["2024-07-29",15.33,15.76,15.21,15.57,597900.0],["2024-07-30",15.55,16.03,15.51,15.99,557700.0],["2024-07-31",16.12,16.58,15.72,16.27,728900.0],["2024-08-01",16.33,16.5,15.625,15.67,925900.0],["2024-08-02",15.338,15.34,14.78,15.03,636000.0],["2024-08-05",14.35,14.63,14.05,14.28,1035200.0],["2024-08-06",14.88,16.66,14.68,15.86,2540200.0],["2024-08-07",16.03,16.27,15.56,15.82,1278700.0],["2024-08-08",16.11,16.94,15.884,16.69,816600.0],["2024-08-09",16.72,16.9,16.13,16.23,561500.0],["2024-08-12",16.32,16.45,16.025,16.22,383100.0],["2024-08-13",16.24,16.5,16.12,16.46,235500.0],["2024-08-14",16.44,16.44,15.9,16.1,280100.0],["2024-08-15",16.48,16.92,16.48,16.73,357600.0],["2024-08-16",16.61,16.93,16.44,16.52,384000.0],["2024-08-19",16.51,16.63,16.21,16.35,564500.0],["2024-08-20",16.31,16.81,16.14,16.76,368200.0],["2024-08-21",16.88,17.42,16.76,17.28,369500.0],["2024-08-22",17.3,17.485,16.95,16.97,224300.0],["2024-08-23",16.97,17.69,16.89,17.21,323300.0],["2024-08-26",17.33,17.51,17.01,17.1,299700.0],["2024-08-27",17.34,17.48,16.757,17.2,404200.0],["2024-08-28",17.1,17.228,16.89,16.97,352500.0],["2024-08-29",17.03,17.09,16.795,17.06,248800.0],["2024-08-30",17.13,17.235,16.49,16.51,369600.0],["2024-09-03",16.29,16.43,15.6,15.68,394100.0],["2024-09-04",15.59,16.0,15.49,15.89,277200.0],["2024-09-05",15.97,16.14,15.735,15.85,331500.0],["2024-09-06",15.81,16.08,15.71,16.07,376400.0],["2024-09-09",16.07,16.66,15.79,15.81,635100.0],["2024-09-10",15.79,16.165,14.9,14.94,859700.0],["2024-09-11",15.07,15.07,14.7,14.94,747600.0],["2024-09-12",15.03,15.16,14.92,15.0,642900.0],["2024-09-13",15.03,15.6,14.962,15.02,776000.0],["2024-09-16",15.06,15.535,14.96,15.34,910300.0],["2024-09-17",15.54,15.94,15.31,15.34,418200.0],["2024-09-18",15.36,15.515,14.89,15.16,552400.0],["2024-09-19",15.57,15.88,15.2,15.72,396200.0],["2024-09-20",15.65,15.83,15.44,15.44,1133900.0],["2024-09-23",15.56,15.7,15.33,15.42,455300.0],["2024-09-24",15.49,15.595,15.41,15.55,262100.0],["2024-09-25",15.56,15.82,15.485,15.58,380300.0],["2024-09-26",15.84,16.11,15.54,15.69,406400.0],["2024-09-27",15.85,15.92,15.61,15.74,394400.0],["2024-09-30",15.73,15.93,15.55,15.6,767700.0],["2024-10-01",15.69,15.71,14.97,15.02,335800.0],["2024-10-02",14.94,15.035,13.99,14.6,619700.0],["2024-10-03",14.49,14.53,14.09,14.4,332900.0],["2024-10-04",14.5,14.639,14.18,14.51,1086300.0],["2024-10-07",14.51,14.58,13.63,13.72,635200.0],["2024-10-08",13.62,13.753,13.32,13.44,453000.0],["2024-10-09",13.43,13.51,13.28,13.3,279800.0],["2024-10-10",13.19,13.39,12.9,13.36,477800.0],["2024-10-11",13.35,14.235,13.35,14.0,796000.0],["2024-10-14",14.15,14.5,13.84,14.37,389400.0],["2024-10-15",14.31,14.89,14.257,14.77,489300.0],["2024-10-16",14.85,14.98,14.68,14.97,338500.0],["2024-10-17",15.08,16.56,14.984,16.54,820100.0],["2024-10-18",16.57,17.02,16.46,16.9,691300.0],["2024-10-21",16.9,17.39,16.72,17.37,606000.0],["2024-10-22",17.14,17.355,16.79,16.99,913100.0],["2024-10-23",16.84,17.08,16.755,16.85,415700.0],["2024-10-24",17.05,17.165,16.14,16.53,599000.0],["2024-10-25",16.6,17.1,16.6,16.94,449800.0],["2024-10-28",17.17,17.65,17.17,17.59,684600.0],["2024-10-29",17.48,17.72,17.2,17.25,407500.0],["2024-10-30",17.2,17.39,16.68,16.83,362100.0],["2024-10-31",16.89,17.25,16.89,16.995,364400.0],["2024-11-01",17.08,17.4,17.08,17.17,316800.0],["2024-11-04",17.21,17.34,16.82,17.21,522200.0],["2024-11-05",17.19,17.765,16.89,17.49,451600.0],["2024-11-06",18.44,19.0,18.055,18.25,992600.0],["2024-11-07",18.77,22.01,18.5,20.83,1670600.0],["2024-11-08",20.84,21.09,19.87,21.07,927400.0],["2024-11-11",21.22,21.5,20.71,21.42,612600.0],["2024-11-12",19.75,20.1,19.2,19.55,5206700.0],["2024-11-13",19.87,19.98,19.3,19.41,1732600.0],["2024-11-14",19.21,19.54,18.89,18.93,779900.0],["2024-11-15",19.05,19.05,18.13,18.22,1026900.0],["2024-11-18",18.07,18.37,17.25,17.57,1069300.0],["2024-11-19",17.33,17.58,17.14,17.17,1264800.0],["2024-11-20",17.01,17.48,16.82,17.46,1277700.0],["2024-11-21",17.4,17.918,17.23,17.75,687300.0],["2024-11-22",17.73,18.28,17.71,18.24,938400.0],["2024-11-25",18.55,18.94,18.47,18.66,793600.0],["2024-11-26",18.56,18.57,18.2,18.48,675000.0],["2024-11-27",18.75,18.93,18.53,18.89,539200.0],["2024-11-29",19.0,19.21,18.78,19.09,296600.0],["2024-12-02",19.1,19.21,18.765,18.86,866100.0],["2024-12-03",18.81,18.86,18.18,18.64,441900.0],["2024-12-04",18.53,19.11,18.46,19.01,1128400.0],["2024-12-05",18.92,19.64,18.92,19.63,1790900.0],["2024-12-06",19.86,20.24,19.26,19.33,1057100.0],["2024-12-09",19.28,19.42,18.61,18.97,603000.0],["2024-12-10",19.12,19.78,18.765,19.63,596600.0],["2024-12-11",19.9,20.12,18.96,19.78,910700.0],["2024-12-12",19.65,19.95,18.9,19.45,298800.0],["2024-12-13",19.42,19.75,19.32,19.49,353200.0],["2024-12-16",19.45,20.175,19.41,19.83,496200.0],["2024-12-17",19.71,20.056,19.42,19.54,444000.0],["2024-12-18",19.49,19.77,18.37,18.53,574900.0],["2024-12-19",18.77,19.42,18.24,18.25,487700.0],["2024-12-20",17.99,18.822,17.99,18.61,735700.0],["2024-12-23",18.66,18.95,18.03,18.88,731900.0],["2024-12-24",18.91,19.29,18.64,19.28,241200.0],["2024-12-26",19.13,19.41,18.8,19.03,421700.0],["2024-12-27",18.9,19.08,18.57,18.7,364400.0],["2024-12-30",18.5,18.65,18.17,18.53,361200.0],["2024-12-31",18.65,19.115,18.57,18.61,459000.0],["2025-01-02",18.93,19.31,18.64,18.79,522900.0],["2025-01-03",18.82,19.82,18.47,19.82,393800.0],["2025-01-06",19.93,20.215,19.45,19.47,443000.0],["2025-01-07",19.59,20.06,19.49,19.71,466500.0],["2025-01-08",19.55,19.55,18.88,19.38,331100.0],["2025-01-10",19.03,19.28,18.81,19.12,604800.0],["2025-01-13",18.99,18.99,18.26,18.74,376700.0],["2025-01-14",19.07,19.44,19.0,19.29,461600.0],["2025-01-15",19.76,20.06,18.55,18.57,621300.0],["2025-01-16",18.52,18.75,17.91,18.34,513800.0],["2025-01-17",18.57,18.59,17.53,17.78,563900.0],["2025-01-21",17.97,19.13,17.97,18.92,424300.0],["2025-01-22",18.89,19.39,18.835,18.95,482100.0],["2025-01-23",18.84,19.45,18.708,19.32,414600.0],["2025-01-24",19.34,19.52,18.955,19.15,646900.0],["2025-01-27",18.98,20.84,18.78,20.63,636200.0],["2025-01-28",20.69,21.55,20.5,21.23,520800.0],["2025-01-29",21.33,21.9,21.24,21.34,585000.0],["2025-01-30",21.61,21.8,21.1,21.21,447900.0],["2025-01-31",21.16,21.6,20.94,20.98,402600.0],["2025-02-03",20.26,21.199,19.878,20.95,361100.0],["2025-02-04",20.67,21.375,20.67,21.31,385000.0],["2025-02-05",21.35,21.64,20.83,21.41,344600.0],["2025-02-06",21.48,21.48,21.12,21.39,459000.0],["2025-02-07",21.36,21.81,20.705,21.0,483700.0],["2025-02-10",21.11,21.31,20.73,20.95,235600.0],["2025-02-11",20.72,21.305,20.41,20.48,488000.0],["2025-02-12",20.08,20.325,19.46,19.5,383400.0],["2025-02-13",19.82,20.76,19.64,20.5,447200.0],["2025-02-14",20.73,21.08,20.04,20.61,391000.0],["2025-02-18",20.8,22.71,20.74,22.23,836600.0],["2025-02-19",21.83,21.875,21.22,21.44,427200.0],["2025-02-20",21.19,21.31,20.46,20.68,856800.0],["2025-02-21",20.88,20.97,19.79,20.27,940900.0],["2025-02-24",20.51,21.05,20.245,20.67,551000.0],["2025-02-25",20.58,20.76,20.11,20.64,493900.0],["2025-02-26",20.68,21.24,20.56,21.18,516500.0],["2025-02-27",21.27,21.9,20.6,21.02,700200.0],["2025-02-28",20.85,21.67,20.725,21.32,984000.0],["2025-03-03",21.63,21.99,19.69,19.85,860800.0],["2025-03-04",19.41,19.89,18.81,19.54,746600.0],["2025-03-05",19.75,19.795,18.99,19.21,538700.0],["2025-03-06",18.77,19.04,18.34,18.71,538300.0],["2025-03-07",18.67,19.01,17.84,19.0,770000.0],["2025-03-10",18.5,19.08,18.09,18.1,1028800.0],["2025-03-11",17.96,18.4,16.33,16.83,1027500.0],["2025-03-12",16.81,18.095,16.81,17.04,1026600.0],["2025-03-13",17.11,17.11,15.45,16.42,1053700.0],["2025-03-14",16.58,16.85,16.01,16.49,789700.0],["2025-03-17",16.48,17.2,16.2,16.23,734800.0],["2025-03-18",16.14,16.67,15.94,16.66,775000.0],["2025-03-19",16.56,16.73,16.345,16.45,960600.0],["2025-03-20",16.26,16.87,16.17,16.85,720600.0],["2025-03-21",16.58,16.72,16.32,16.34,1850600.0],["2025-03-24",16.69,17.495,16.67,17.46,754600.0],["2025-03-25",17.5,17.67,17.09,17.29,593000.0],["2025-03-26",17.3,17.61,17.15,17.57,476000.0],["2025-03-27",17.52,17.97,17.345,17.37,454100.0],["2025-03-28",17.34,17.34,16.49,16.86,459400.0],["2025-03-31",16.62,17.2,16.5,16.65,621500.0],["2025-04-01",17.5,18.22,17.43,17.91,592600.0],["2025-04-02",17.53,18.485,17.53,18.42,591400.0],["2025-04-03",17.34,17.91,16.97,17.18,618300.0],["2025-04-04",16.36,16.78,15.69,16.33,843400.0],["2025-04-07",15.93,17.31,15.5,16.14,901600.0],["2025-04-08",17.1,17.1,15.03,15.26,542600.0],["2025-04-09",15.29,17.615,15.04,17.56,875900.0],["2025-04-10",16.98,17.67,16.69,17.45,614500.0],["2025-04-11",17.43,18.025,16.7,17.54,558300.0],["2025-04-14",17.93,18.1,17.35,17.74,611000.0],["2025-04-15",17.59,18.57,17.45,18.47,745700.0],["2025-04-16",18.43,18.94,18.25,18.73,1010900.0],["2025-04-17",18.75,19.84,18.465,19.59,912900.0],["2025-04-21",19.4,20.12,19.27,20.09,913000.0],["2025-04-22",19.8,20.43,19.623,19.88,1226700.0],["2025-04-23",20.41,20.55,19.76,20.0,971300.0],["2025-04-24",19.9,19.955,18.88,19.37,1205200.0],["2025-04-25",19.32,19.82,19.01,19.4,927300.0],["2025-04-28",19.45,19.692,18.07,18.93,1328200.0],["2025-04-29",18.99,19.03,17.982,18.35,1215900.0],["2025-04-30",18.01,18.25,17.6,17.66,1668100.0],["2025-05-01",17.89,18.33,17.58,18.29,1000600.0],["2025-05-02",18.63,18.96,18.345,18.59,1060200.0],["2025-05-05",18.59,18.93,18.25,18.61,690900.0],["2025-05-06",15.1,15.95,12.9,15.33,5589300.0],["2025-05-07",15.16,16.049,14.85,15.99,2381100.0],["2025-05-08",16.12,16.47,15.7,15.99,1090700.0],["2025-05-09",16.0,16.06,15.51,15.77,1021400.0],["2025-05-12",16.55,16.77,15.85,16.75,925900.0],["2025-05-13",16.91,17.1,16.285,16.98,702800.0],["2025-05-14",16.86,17.44,16.57,17.36,669600.0],["2025-05-15",17.5,17.67,16.596,17.05,755500.0],["2025-05-16",17.06,17.495,16.81,17.25,529100.0],["2025-05-19",17.22,17.31,16.57,16.71,593400.0],["2025-05-20",16.62,16.66,16.27,16.38,515100.0],["2025-05-21",16.18,16.315,15.421,15.55,771700.0],["2025-05-22",15.88,15.93,15.31,15.91,572100.0],["2025-05-23",15.53,15.92,15.45,15.77,431200.0],["2025-05-27",15.93,16.56,15.93,16.25,564000.0],["2025-05-28",16.31,16.42,15.73,15.81,464500.0],["2025-05-29",16.03,16.295,15.44,15.6,445200.0],["2025-05-30",15.53,15.88,15.41,15.44,584900.0],["2025-06-02",15.34,15.4,14.78,15.33,560700.0],["2025-06-03",15.31,15.89,15.18,15.35,640200.0],["2025-06-04",15.0,15.63,14.65,15.56,5540400.0],["2025-06-05",15.53,15.61,14.91,14.92,1272800.0],["2025-06-06",15.07,15.17,14.45,14.93,839000.0],["2025-06-09",15.11,16.12,15.11,15.97,760400.0],["2025-06-10",15.9,16.12,15.7,15.91,539500.0],["2025-06-11",16.12,16.245,15.75,15.89,566800.0],["2025-06-12",15.72,16.04,15.615,15.83,362300.0],["2025-06-13",15.48,15.76,14.97,15.02,586200.0],["2025-06-16",15.23,15.96,15.23,15.55,866400.0],["2025-06-17",15.4,15.55,15.135,15.16,423200.0],["2025-06-18",15.1,15.39,15.07,15.32,571500.0],["2025-06-20",15.52,15.85,15.29,15.83,1214700.0],["2025-06-23",15.72,15.88,15.08,15.58,817200.0],["2025-06-24",15.81,16.121,15.5,15.52,599100.0],["2025-06-25",15.52,15.845,14.84,15.05,828500.0],["2025-06-26",15.27,16.63,14.99,16.46,1663000.0],["2025-06-27",16.57,16.57,15.685,16.11,1553000.0],["2025-06-30",16.29,16.77,16.03,16.04,1161200.0],["2025-07-01",16.07,17.38,15.915,17.2,1174100.0],["2025-07-02",17.35,17.65,16.93,17.56,1408700.0],["2025-07-03",17.57,17.674,17.18,17.66,370200.0],["2025-07-07",17.43,17.638,17.17,17.42,624700.0],["2025-07-08",17.62,18.05,17.4,18.03,821200.0],["2025-07-09",18.16,18.21,17.66,17.92,535300.0],["2025-07-10",18.01,18.455,17.76,17.79,526500.0],["2025-07-11",17.67,17.94,17.36,17.5,400000.0],["2025-07-14",17.6,17.6,16.98,17.11,533000.0],["2025-07-15",17.25,17.25,16.44,16.56,600100.0],["2025-07-16",16.94,17.03,16.5,17.01,437300.0],["2025-07-17",17.5,17.83,16.895,16.96,783700.0],["2025-07-18",17.29,17.29,16.58,16.84,386000.0],["2025-07-21",17.04,17.33,16.87,17.0,561700.0],["2025-07-22",16.98,17.72,16.98,17.63,663600.0],["2025-07-23",18.09,19.0,17.942,18.34,1193600.0],["2025-07-24",17.88,18.09,17.0,17.02,671900.0],["2025-07-25",17.14,17.33,16.81,17.28,471000.0],["2025-07-28",17.31,17.37,16.841,17.23,544800.0],["2025-07-29",17.25,17.32,16.64,16.88,494900.0],["2025-07-30",16.99,18.05,16.935,17.42,829400.0],["2025-07-31",17.11,17.659,16.655,17.29,1494100.0],["2025-08-01",17.17,17.17,16.04,16.78,1157800.0],["2025-08-04",16.88,17.28,16.46,17.24,1465100.0],["2025-08-05",19.465,19.5,16.695,17.85,2625500.0],["2025-08-06",17.97,19.0,17.775,18.83,2498600.0],["2025-08-07",18.0,18.14,17.36,17.79,4548500.0],["2025-08-08",17.77,17.89,17.2,17.66,938600.0],["2025-08-11",17.68,17.77,17.21,17.75,925200.0],["2025-08-12",17.95,18.055,17.59,17.8,1360100.0],["2025-08-13",17.71,18.13,17.33,17.9,1285700.0],["2025-08-14",17.58,17.94,17.18,17.86,812700.0],["2025-08-15",17.95,18.07,17.75,17.84,883500.0],["2025-08-18",17.81,17.93,17.24,17.25,1296400.0],["2025-08-19",17.36,17.58,17.075,17.28,668800.0],["2025-08-20",17.29,17.6,17.14,17.43,794700.0],["2025-08-21",17.37,17.625,16.99,17.6,602900.0],["2025-08-22",17.71,18.87,17.685,18.63,2466600.0],["2025-08-25",18.58,19.53,18.36,19.09,806000.0],["2025-08-26",19.11,19.29,18.98,19.17,744200.0],["2025-08-27",19.24,19.39,18.77,18.835,585700.0],["2025-08-28",18.95,19.15,18.38,18.83,769100.0],["2025-08-29",18.97,19.15,18.72,18.84,507100.0],["2025-09-02",18.68,19.08,18.521,18.74,677600.0],["2025-09-03",18.54,18.78,18.27,18.37,1430700.0],["2025-09-04",18.31,18.68,18.28,18.66,625200.0],["2025-09-05",18.66,19.02,18.44,18.59,983000.0],["2025-09-08",18.58,18.755,17.87,18.26,1146800.0],["2025-09-09",17.79,17.91,16.979,17.45,3535300.0],["2025-09-10",17.4,17.72,17.06,17.68,1801700.0],["2025-09-11",17.65,17.83,17.335,17.71,1129100.0],["2025-09-12",17.46,17.69,16.87,17.02,1307500.0],["2025-09-15",17.02,17.31,16.86,17.2,925800.0],["2025-09-16",17.17,17.193,16.61,16.65,622700.0],["2025-09-17",16.71,17.07,16.42,16.53,679700.0],["2025-09-18",16.5,16.69,16.31,16.55,698500.0],["2025-09-19",16.62,16.98,15.9,15.94,1883500.0],["2025-09-22",15.8,15.88,15.47,15.72,864300.0],["2025-09-23",15.79,15.96,15.595,15.68,1222200.0],["2025-09-24",15.74,16.03,15.605,15.74,948700.0],["2025-09-25",15.61,15.78,15.2,15.67,1329800.0],["2025-09-26",15.66,16.18,15.64,16.0,1467200.0],["2025-09-29",16.12,16.22,15.62,15.88,1256800.0],["2025-09-30",15.75,15.825,15.42,15.64,943400.0],["2025-10-01",15.54,15.89,15.22,15.72,1412100.0],["2025-10-02",15.64,15.95,15.595,15.92,994000.0],["2025-10-03",16.03,16.36,15.82,16.26,2321500.0],["2025-10-06",16.32,16.375,15.68,15.84,1290500.0],["2025-10-07",15.77,15.93,15.379,15.92,1751300.0],["2025-10-08",15.98,16.14,15.48,15.5,984600.0],["2025-10-09",15.45,16.057,15.42,15.83,838400.0],["2025-10-10",15.92,16.1,15.08,15.13,1275900.0],["2025-10-13",15.49,16.25,15.49,16.25,1067500.0],["2025-10-14",16.0,17.55,15.96,17.52,1326000.0],["2025-10-15",17.65,18.29,17.65,17.79,1365300.0],["2025-10-16",17.84,17.95,17.03,17.59,682000.0],["2025-10-17",17.4,17.96,17.4,17.92,742500.0],["2025-10-20",17.74,18.29,16.72,18.09,1046600.0],["2025-10-21",18.1,18.469,17.945,18.39,547800.0],["2025-10-22",18.47,18.823,18.47,18.66,714000.0],["2025-10-23",18.41,18.8,17.98,18.0,747000.0],["2025-10-24",18.42,18.42,17.91,18.29,743300.0],["2025-10-27",18.43,18.57,17.92,18.03,1018100.0],["2025-10-28",17.87,17.972,17.49,17.69,873600.0],["2025-10-29",17.59,17.632,16.89,17.06,952600.0],["2025-10-30",16.75,16.925,16.26,16.49,1605400.0],["2025-10-31",16.28,16.52,15.94,16.49,924100.0],["2025-11-03",16.4,16.4,15.435,15.85,2565700.0],["2025-11-04",17.53,18.24,16.69,17.6,2388500.0],["2025-11-05",17.56,18.07,17.02,17.94,1735800.0],["2025-11-06",17.96,18.65,17.03,17.24,3372700.0],["2025-11-07",17.29,17.52,17.04,17.19,1070100.0],["2025-11-10",17.3,17.73,16.82,17.68,1250200.0],["2025-11-11",17.67,17.86,17.09,17.4,1112200.0],["2025-11-12",17.55,17.73,16.8,16.99,1435200.0],["2025-11-13",16.93,17.49,16.615,16.79,925100.0],["2025-11-14",16.62,17.23,16.51,16.97,884400.0],["2025-11-17",16.99,17.1,16.39,16.5,676400.0],["2025-11-18",16.23,16.645,16.119,16.31,797000.0],["2025-11-19",16.2,16.56,15.6,15.65,1087500.0],["2025-11-20",15.79,16.14,15.21,15.24,1009800.0],["2025-11-21",15.24,16.7,15.24,16.57,1329900.0],["2025-11-24",16.63,17.27,16.34,16.84,1721000.0],["2025-11-25",17.07,18.3,17.07,17.9,1917300.0],["2025-11-26",17.89,18.75,17.825,18.45,1186600.0],["2025-11-28",18.46,18.6,18.11,18.56,422700.0],["2025-12-01",18.05,18.77,18.05,18.19,922100.0],["2025-12-02",18.34,18.345,17.81,18.17,1299600.0],["2025-12-03",18.22,18.665,17.83,17.93,1269000.0],["2025-12-04",17.94,18.185,17.74,18.09,986200.0],["2025-12-05",18.15,18.15,17.64,17.7,999700.0],["2025-12-08",17.7,17.72,16.68,16.99,1551300.0],["2025-12-09",17.0,17.42,16.46,16.6,1315600.0],["2025-12-10",16.42,16.75,16.245,16.3,1046900.0],["2025-12-11",16.4,17.08,16.338,16.68,1086300.0],["2025-12-12",16.71,17.22,16.34,16.36,1111600.0],["2025-12-15",16.39,16.9,16.097,16.56,1267500.0],["2025-12-16",16.63,16.76,15.94,16.37,1124400.0],["2025-12-17",16.3,16.94,16.11,16.49,781500.0],["2025-12-18",16.72,17.41,16.56,17.2,847700.0],["2025-12-19",17.0,17.0,16.17,16.21,2454900.0],["2025-12-22",16.16,16.28,15.77,15.91,872900.0],["2025-12-23",15.85,15.85,15.515,15.58,860900.0],["2025-12-24",15.57,15.845,15.5,15.79,379000.0],["2025-12-26",15.73,15.95,15.65,15.91,517700.0],["2025-12-29",15.9,15.9,15.19,15.43,1287400.0],["2025-12-30",15.44,15.45,14.815,15.05,1128100.0],["2025-12-31",15.05,15.27,14.955,15.08,767400.0],["2026-01-02",15.08,15.52,15.02,15.37,867500.0],["2026-01-05",15.32,16.29,15.32,16.07,1711800.0],["2026-01-06",16.07,16.565,15.87,15.9,2034900.0],["2026-01-07",15.59,15.91,15.19,15.25,1290400.0],["2026-01-08",15.13,15.715,15.0,15.43,1582200.0],["2026-01-09",15.46,15.74,15.18,15.57,1482200.0],["2026-01-12",15.56,16.49,15.24,16.47,2937500.0],["2026-01-13",16.43,16.72,16.2,16.26,1241000.0],["2026-01-14",16.14,16.62,16.14,16.57,1324400.0],["2026-01-15",16.63,16.85,16.39,16.72,1049300.0],["2026-01-16",16.66,16.81,16.425,16.7,1758600.0],["2026-01-20",16.41,16.81,16.19,16.3,1312400.0],["2026-01-21",16.56,16.755,16.09,16.71,1111900.0],["2026-01-22",16.71,17.14,16.71,16.96,1145300.0],["2026-01-23",16.92,17.06,16.5,16.51,916400.0],["2026-01-26",16.51,16.51,15.97,16.16,589400.0],["2026-01-27",16.08,16.17,15.8,16.03,710800.0],["2026-01-28",16.24,16.935,16.05,16.19,1022600.0],["2026-01-29",16.14,16.35,15.88,16.16,1185100.0],["2026-01-30",16.11,16.14,15.56,15.99,1170400.0],["2026-02-02",15.99,16.37,15.84,16.12,1191800.0],["2026-02-03",16.09,17.02,16.08,16.85,3384600.0],["2026-02-04",17.05,17.33,16.75,17.24,1757900.0],["2026-02-05",17.22,17.44,16.84,16.98,1442800.0],["2026-02-06",17.0,17.704,17.0,17.54,2020200.0],["2026-02-09",17.63,17.695,17.11,17.4,1329000.0],["2026-02-10",17.54,17.7,17.07,17.1,858200.0],["2026-02-11",17.08,17.185,16.47,16.58,1126400.0],["2026-02-12",16.82,17.07,15.515,15.71,1087900.0],["2026-02-13",15.63,15.92,15.215,15.37,1367700.0],["2026-02-17",15.66,15.89,15.37,15.74,829200.0],["2026-02-18",15.74,16.39,15.669,15.96,716800.0],["2026-02-19",15.89,15.89,15.44,15.63,794100.0],["2026-02-20",15.64,15.93,15.41,15.92,1059900.0],["2026-02-23",15.81,15.888,15.295,15.5,1594400.0],["2026-02-24",13.64,14.48,12.17,12.32,10356700.0],["2026-02-25",12.42,13.08,12.165,12.525,5744100.0],["2026-02-26",12.78,13.345,12.56,13.15,2187600.0],["2026-02-27",12.83,13.045,12.395,12.46,2479100.0],["2026-03-02",12.1,12.63,11.93,12.46,2509200.0],["2026-03-03",12.06,12.49,12.01,12.4,1779500.0],["2026-03-04",12.5,12.555,11.95,11.96,1108200.0],["2026-03-05",11.89,13.115,11.88,12.97,3137500.0],["2026-03-06",12.97,13.16,12.47,12.93,3369800.0],["2026-03-09",12.7,12.85,12.15,12.66,2025100.0],["2026-03-10",12.47,12.79,12.38,12.52,1747600.0],["2026-03-11",12.47,12.62,12.06,12.44,1493600.0],["2026-03-12",12.24,12.46,11.555,11.7,2148700.0],["2026-03-13",11.76,11.86,11.44,11.53,1155700.0],["2026-03-16",11.69,12.02,11.55,11.93,1475300.0],["2026-03-17",11.98,12.7,11.98,12.61,1115100.0],["2026-03-18",12.51,12.71,12.25,12.32,814600.0],["2026-03-19",12.24,12.6,12.095,12.39,1263200.0],["2026-03-20",12.11,12.415,12.11,12.18,1367700.0],["2026-03-23",12.59,12.634,12.23,12.35,1206300.0],["2026-03-24",12.16,12.32,11.44,11.46,1712000.0],["2026-03-25",11.52,11.68,10.7,11.27,2915400.0],["2026-03-26",11.25,11.48,10.855,10.91,2581400.0],["2026-03-27",10.74,10.845,10.29,10.31,2318400.0],["2026-03-30",10.23,10.505,10.09,10.11,1803300.0],["2026-03-31",10.28,10.895,10.246,10.48,2377400.0],["2026-04-01",10.64,10.99,10.47,10.94,2380100.0],["2026-04-02",10.63,10.78,10.34,10.76,1370000.0],["2026-04-06",10.725,11.61,10.65,11.36,1760900.0],["2026-04-07",11.24,11.35,10.825,10.91,1537800.0],["2026-04-08",11.44,11.65,10.94,11.16,1972000.0],["2026-04-09",11.1,11.77,11.07,11.65,916200.0],["2026-04-10",11.62,11.75,11.265,11.48,647800.0],["2026-04-13",11.38,11.38,10.96,11.08,1113800.0],["2026-04-14",11.21,11.645,11.2,11.56,1228100.0],["2026-04-15",11.67,11.91,11.45,11.73,1493800.0],["2026-04-16",11.75,12.16,11.66,12.09,1555500.0],["2026-04-17",12.4,13.0,12.4,12.75,1367400.0],["2026-04-20",12.42,13.01,12.42,12.86,1193300.0],["2026-04-21",12.84,13.17,12.61,12.66,1260400.0],["2026-04-22",12.91,13.58,12.66,13.53,2163300.0],["2026-04-23",13.62,13.82,13.19,13.22,1243200.0],["2026-04-24",13.22,13.38,12.88,13.28,745200.0],["2026-04-27",13.21,13.37,12.92,13.16,856100.0],["2026-04-28",13.15,13.45,12.78,12.86,1057800.0],["2026-04-29",12.97,13.06,12.77,12.91,800200.0],["2026-04-30",13.11,13.35,13.06,13.12,1245500.0],["2026-05-01",13.14,13.35,12.905,13.09,876300.0],["2026-05-04",12.94,13.075,12.18,12.21,2089100.0],["2026-05-05",12.53,13.21,12.15,12.18,2151600.0],["2026-05-06",12.2,12.535,12.0,12.17,2414300.0],["2026-05-07",12.13,12.14,11.52,11.95,1620000.0],["2026-05-08",12.155,12.455,11.9,12.1,990900.0],["2026-05-11",12.04,12.04,11.5,11.68,884900.0],["2026-05-12",11.79,11.8,11.3,11.35,1320500.0],["2026-05-13",11.26,11.31,10.76,10.78,1923900.0],["2026-05-14",10.82,11.096,10.68,10.76,1637800.0],["2026-05-15",10.73,11.28,10.7,11.23,1876400.0],["2026-05-18",11.16,11.29,10.99,11.01,1295200.0],["2026-05-19",11.13,11.25,10.81,10.89,1833900.0],["2026-05-20",10.9,11.15,10.59,10.97,1134200.0],["2026-05-21",10.9,11.35,10.595,11.34,856200.0],["2026-05-22",11.34,11.605,11.19,11.49,1079100.0],["2026-05-26",11.53,11.68,11.17,11.54,1657700.0],["2026-05-27",11.64,12.141,11.455,11.5,1594300.0],["2026-05-28",11.44,11.895,11.31,11.69,1224200.0],["2026-05-29",11.84,12.08,11.59,11.63,1362300.0],["2026-06-01",11.66,11.81,11.1,11.13,1230800.0],["2026-06-02",11.05,11.16,10.35,10.44,1568700.0],["2026-06-03",10.38,10.55,10.21,10.53,1524200.0],["2026-06-04",10.7,10.838,9.97,10.24,1362500.0],["2026-06-05",10.41,10.61,10.1,10.18,1013000.0],["2026-06-08",10.15,10.53,10.09,10.34,1020000.0],["2026-06-09",10.21,10.61,10.11,10.26,1241200.0],["2026-06-10",10.15,11.09,10.15,10.98,1318800.0],["2026-06-11",10.995,12.01,10.8,11.94,1231300.0],["2026-06-12",11.82,12.67,11.82,12.39,1460600.0],["2026-06-15",12.44,12.63,11.805,11.85,1368500.0],["2026-06-16",11.84,12.08,11.54,11.6,980100.0],["2026-06-17",11.52,12.055,11.39,11.48,894900.0],["2026-06-18",11.75,11.975,11.59,11.81,897500.0],["2026-06-22",11.79,11.85,11.44,11.56,1107200.0],["2026-06-23",11.38,11.615,11.14,11.15,1069900.0],["2026-06-24",11.27,12.21,11.22,12.08,1337300.0],["2026-06-25",12.1,12.565,12.035,12.2,1039600.0],["2026-06-26",12.13,12.785,12.13,12.74,3495900.0],["2026-06-29",12.72,13.1,12.526,12.97,1595500.0],["2026-06-30",12.8,13.05,12.68,12.89,1106600.0],["2026-07-01",12.92,13.64,12.69,13.34,1553800.0],["2026-07-02",13.44,13.495,12.76,13.09,1074400.0],["2026-07-06",13.195,13.26,12.52,12.93,854981.387064],["2026-07-07",12.8,13.11,12.724,12.86,1073129.314711],["2026-07-08",12.64,12.75,12.07,12.41,830906.228021],["2026-07-09",12.29,12.78,12.29,12.47,681532.91064],["2026-07-10",12.51,12.82,12.41,12.46,668367.36013],["2026-07-13",12.59,12.83,12.15,12.2,793278.541264],["2026-07-14",12.25,12.3,12.02,12.14,770297.368515],["2026-07-15",12.11,12.585,12.055,12.08,861113.07534],["2026-07-16",12.08,12.36,12.04,12.18,765451.280228],["2026-07-17",11.95,12.73,11.95,12.45,1324006.88791],["2026-07-20",12.5,12.53,11.99,12.23,843001.055744],["2026-07-21",12.375,12.5,12.03,12.42,664763.88844],["2026-07-22",12.56,12.6,12.17,12.34,700849.743388],["2026-07-23",12.14,12.15,11.91,11.96,684462.475072],["2026-07-24",12.08,12.38,11.93,12.12,657902.399332],["2026-07-27",12.385,12.94,12.33,12.885,1094601.542789],["2026-07-28",12.99,13.22,12.835,13,901390.022114],["2026-07-29",12.92,13.39,12.88,13.2,1553560.288289],["2026-07-30",13.29,13.6,13.12,13.34,1015139.062242],["2026-07-31",13.39,13.44,12.59,12.85,748327.754192],["2026-08-03",13,13.24,12.4,12.5,2223100.903489],["2026-08-04",12.525,13.19,11.765,12.8,3839464.925048],["2026-08-05",12.81,13.11,12.56,12.86,1481947.334555],["2026-08-06",12.74,12.92,12.38,12.45,822768.768271],["2026-08-07",12.43,12.53,12.09,12.42,842147.105104],["2026-08-10",12.32,12.4,11.845,11.89,412796.341027],["2026-08-11",12.03,12.16,11.53,11.78,1055570.583595],["2026-08-12",11.9,12.8,11.79,12.65,1368602.672394],["2026-08-13",12.86,13.17,12.72,12.97,1040047.329611],["2026-08-14",12.91,13.215,12.68,12.72,1185081.572748]]}