{"t":"HNVR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-05-11",19.612,20.1243,18.5509,19.301,413700.0],["2022-05-12",19.2095,22.5758,19.2095,19.6943,215700.0],["2022-05-13",19.4382,20.1929,19.3467,19.6943,52900.0],["2022-05-16",19.6669,19.859,19.6669,19.7584,2700.0],["2022-05-17",19.6669,19.7584,19.2553,19.6669,29500.0],["2022-05-18",19.4702,19.8498,19.2095,19.6669,18100.0],["2022-05-19",19.3193,19.676,19.3101,19.6669,14100.0],["2022-05-20",19.3559,19.5663,19.3559,19.4291,5900.0],["2022-05-23",19.1546,19.4291,19.1546,19.2461,13000.0],["2022-05-24",19.4108,19.4108,18.8436,18.8436,5000.0],["2022-05-25",18.926,19.0083,18.7522,18.7522,12200.0],["2022-05-26",19.118,19.118,18.7567,18.7567,1300.0],["2022-05-27",18.7522,18.7522,18.5784,18.5784,3200.0],["2022-05-31",18.5784,19.0897,18.5784,18.7613,4000.0],["2022-06-01",18.7613,19.7035,18.7613,19.4062,2600.0],["2022-06-02",19.4108,19.4108,18.7613,18.8162,10500.0],["2022-06-03",20.0465,20.0511,18.8528,18.8528,3600.0],["2022-06-06",19.8819,20.5816,19.0357,19.4748,6700.0],["2022-06-07",19.5571,19.6303,19.1409,19.4565,4200.0],["2022-06-08",19.5297,19.6669,19.0723,19.3284,2200.0],["2022-06-09",18.9991,19.4839,18.9991,19.2827,5200.0],["2022-06-10",19.1455,19.1455,19.1455,19.1455,1000.0],["2022-06-13",21.4689,21.4689,18.7704,18.7796,6100.0],["2022-06-14",19.8315,19.8315,18.5875,18.5875,2100.0],["2022-06-15",18.7613,20.2889,18.7613,18.958,2900.0],["2022-06-16",19.5571,20.2843,19.4382,19.8407,4500.0],["2022-06-17",19.7304,20.3829,18.1314,18.1314,36200.0],["2022-06-21",18.5909,18.7379,18.3244,18.3979,9500.0],["2022-06-22",18.3979,19.712,18.2049,18.5541,13000.0],["2022-06-23",18.4714,18.5358,18.4347,18.5266,4000.0],["2022-06-24",18.4347,18.4347,18.4347,18.4347,700.0],["2022-06-27",18.6883,19.1882,18.6001,18.9309,4900.0],["2022-06-28",18.9769,19.2526,18.6865,18.9769,3200.0],["2022-06-29",18.9355,19.0688,18.6644,18.6644,3200.0],["2022-06-30",18.6552,18.8298,18.6552,18.7839,1100.0],["2022-07-01",18.4806,18.6267,18.4255,18.6185,3400.0],["2022-07-05",18.6185,18.6185,18.6185,18.6185,0.0],["2022-07-06",18.4347,18.4714,18.0119,18.2968,4800.0],["2022-07-07",18.3887,18.5633,18.3602,18.3602,900.0],["2022-07-08",18.5909,18.5909,18.3795,18.3795,600.0],["2022-07-11",18.3703,18.499,18.0671,18.0671,9200.0],["2022-07-12",18.0946,18.0946,18.0946,18.0946,200.0],["2022-07-13",18.0946,18.0946,18.0946,18.0946,0.0],["2022-07-14",17.9752,17.9752,17.5249,17.5616,5100.0],["2022-07-15",17.6903,17.8833,17.5616,17.8833,4800.0],["2022-07-18",19.0596,19.0871,17.8006,17.8281,6400.0],["2022-07-19",17.7822,18.1893,17.5616,17.5616,6900.0],["2022-07-20",17.5616,17.5616,17.5616,17.5616,0.0],["2022-07-21",17.5616,17.92,17.5616,17.92,1200.0],["2022-07-22",17.92,17.92,17.92,17.92,0.0],["2022-07-25",17.92,17.92,17.92,17.92,0.0],["2022-07-26",17.6535,18.1139,17.5616,17.7454,7800.0],["2022-07-27",17.9017,17.9844,17.5341,17.8741,9900.0],["2022-07-28",17.92,18.1498,17.92,17.9936,1200.0],["2022-07-29",17.9752,17.9752,17.9752,17.9752,100.0],["2022-08-01",17.9752,17.9752,17.9752,17.9752,0.0],["2022-08-02",18.3611,18.3795,18.1498,18.3428,1400.0],["2022-08-03",18.3703,18.3703,18.3703,18.3703,100.0],["2022-08-04",18.2141,18.2922,18.2141,18.2352,600.0],["2022-08-05",18.2049,18.3795,18.2049,18.2784,4400.0],["2022-08-08",18.38,18.4724,18.38,18.3893,3500.0],["2022-08-09",18.3893,18.3893,18.3893,18.3893,0.0],["2022-08-10",18.4724,18.4724,18.4262,18.4724,4900.0],["2022-08-11",18.4447,19.2021,18.4447,19.0173,3900.0],["2022-08-12",18.9065,18.9342,18.9065,18.9213,1200.0],["2022-08-15",18.9157,18.9157,18.9157,18.9157,700.0],["2022-08-16",18.9065,19.1005,18.7033,19.1005,1500.0],["2022-08-17",19.1005,19.1005,19.1005,19.1005,300.0],["2022-08-18",18.8926,18.8926,18.8926,18.8926,3200.0],["2022-08-19",18.768,18.768,18.768,18.768,1300.0],["2022-08-22",18.8834,18.8834,18.5278,18.537,13100.0],["2022-08-23",18.5648,18.9213,18.5648,18.8973,5500.0],["2022-08-24",18.8141,18.8141,18.8141,18.8141,500.0],["2022-08-25",18.6202,18.7772,18.5093,18.5093,9400.0],["2022-08-26",18.5186,18.5703,18.5186,18.5703,5800.0],["2022-08-29",18.5648,18.5648,17.9921,18.4724,3300.0],["2022-08-30",18.4724,18.4724,18.4724,18.4724,300.0],["2022-08-31",18.1122,18.1122,18.1122,18.1122,1300.0],["2022-09-01",18.1122,18.1122,18.1122,18.1122,0.0],["2022-09-02",18.574,18.574,18.4816,18.4816,400.0],["2022-09-06",18.5555,18.9342,18.5555,18.6109,2300.0],["2022-09-07",18.7957,18.8973,18.7033,18.8788,1800.0],["2022-09-08",18.7033,18.7033,18.6571,18.6941,2200.0],["2022-09-09",18.6571,19.1651,18.5463,19.1651,9500.0],["2022-09-12",19.2944,19.3221,19.1559,19.1559,2600.0],["2022-09-13",18.5371,18.6294,18.0198,18.1584,2300.0],["2022-09-14",18.4262,18.4262,18.1584,18.1584,6600.0],["2022-09-15",18.2045,18.4355,18.2045,18.223,4700.0],["2022-09-16",18.2323,19.2113,18.223,19.0081,7400.0],["2022-09-19",18.9619,18.9712,18.2969,18.2969,5300.0],["2022-09-20",18.8973,18.8973,18.0475,18.0475,4900.0],["2022-09-21",18.3708,18.3708,18.3708,18.3708,200.0],["2022-09-22",18.3034,18.3034,18.1399,18.1399,1000.0],["2022-09-23",18.2923,18.2923,17.8351,17.8351,3300.0],["2022-09-26",18.0983,18.0983,18.0983,18.0983,200.0],["2022-09-27",18.0983,18.0983,18.0983,18.0983,0.0],["2022-09-28",18.0983,18.0983,18.0983,18.0983,0.0],["2022-09-29",18.0983,18.0983,18.0983,18.0983,300.0],["2022-09-30",17.6596,17.6596,17.6596,17.6596,500.0],["2022-10-03",17.8536,18.0752,17.7427,17.7427,2000.0],["2022-10-04",18.0642,18.0642,18.0642,18.0642,400.0],["2022-10-05",18.0198,18.0198,18.0198,18.0198,400.0],["2022-10-06",18.0106,18.0198,17.6596,17.6596,1400.0],["2022-10-07",17.6596,17.9736,17.6596,17.9736,600.0],["2022-10-10",17.9736,17.9736,17.9736,17.9736,0.0],["2022-10-11",17.7243,17.7243,17.7243,17.7243,400.0],["2022-10-12",17.7243,17.7243,17.7243,17.7243,100.0],["2022-10-13",17.7243,17.7243,17.7243,17.7243,100.0],["2022-10-14",18.0752,18.0752,18.0752,18.0752,600.0],["2022-10-17",18.0752,18.0752,18.0752,18.0752,0.0],["2022-10-18",18.0752,18.0752,18.0752,18.0752,300.0],["2022-10-19",17.8813,17.8813,17.6042,17.6042,3100.0],["2022-10-20",17.6042,17.6042,17.6042,17.6042,0.0],["2022-10-21",17.6042,17.6042,17.6042,17.6042,0.0],["2022-10-24",17.6042,17.6042,17.6042,17.6042,0.0],["2022-10-25",17.909,18.4355,17.7243,18.0106,6100.0],["2022-10-26",18.0106,18.0106,18.0106,18.0106,0.0],["2022-10-27",18.2415,18.2507,18.2415,18.2415,1000.0],["2022-10-28",18.9065,18.9065,18.2415,18.2415,400.0],["2022-10-31",18.8973,18.8973,18.8973,18.8973,600.0],["2022-11-01",18.8973,18.8973,18.8973,18.8973,0.0],["2022-11-02",17.9644,17.9644,17.9182,17.9182,94100.0],["2022-11-03",17.8351,17.8351,17.8351,17.8351,200.0],["2022-11-04",18.2784,18.2784,18.2784,18.2784,100.0],["2022-11-07",18.3249,18.3249,18.3249,18.3249,200.0],["2022-11-08",18.0556,18.1021,17.9257,17.9257,1100.0],["2022-11-09",17.9721,17.9721,17.9257,17.9257,1200.0],["2022-11-10",17.9257,17.9257,17.9257,17.9257,400.0],["2022-11-11",18.0928,18.0928,18.0928,18.0928,400.0],["2022-11-14",18.0928,18.0928,18.0928,18.0928,400.0],["2022-11-15",18.4168,18.6498,17.9628,18.6126,10600.0],["2022-11-16",18.6219,18.659,18.3806,18.3806,4500.0],["2022-11-17",17.9628,18.6312,17.9628,18.6312,600.0],["2022-11-18",18.5662,18.6962,18.5662,18.6962,3300.0],["2022-11-21",18.7055,18.7055,18.6962,18.6962,1000.0],["2022-11-22",18.5105,18.5569,18.1485,18.5476,3500.0],["2022-11-23",18.1299,18.7055,17.9628,18.7055,10600.0],["2022-11-25",19.0861,19.0861,19.0582,19.0861,800.0],["2022-11-28",19.0861,19.0861,19.0861,19.0861,300.0],["2022-11-29",18.7797,18.7983,18.5662,18.6498,12800.0],["2022-11-30",18.5848,18.6776,17.9303,18.6683,5000.0],["2022-12-01",18.7519,19.2624,18.5662,19.2439,5600.0],["2022-12-02",19.0489,19.0489,19.0304,19.0304,800.0],["2022-12-05",18.8354,19.2532,18.8261,19.2532,6500.0],["2022-12-06",19.0118,19.0118,18.7426,18.7426,4200.0],["2022-12-07",18.7287,18.9654,18.5662,18.8447,3800.0],["2022-12-08",18.6776,18.9654,18.6776,18.8633,8600.0],["2022-12-09",18.3991,18.8633,18.1856,18.6869,1500.0],["2022-12-12",18.3248,18.7426,18.3248,18.6869,3100.0],["2022-12-13",18.181,18.2877,17.9907,18.1578,10300.0],["2022-12-14",18.6869,18.6869,17.7029,18.5848,13200.0],["2022-12-15",18.6219,18.7379,17.1143,18.362,56300.0],["2022-12-16",18.3434,19.4945,17.2294,19.4945,55500.0],["2022-12-19",19.216,19.6987,18.7055,19.6709,62700.0],["2022-12-20",18.8076,19.1325,18.2506,18.5662,83500.0],["2022-12-21",18.724,19.3367,18.1206,18.4734,10300.0],["2022-12-22",18.0649,18.5941,18.0649,18.4362,2100.0],["2022-12-23",18.4362,18.4362,18.2135,18.4362,1500.0],["2022-12-27",18.2135,18.6962,18.0185,18.6962,1400.0],["2022-12-28",18.854,18.854,17.8978,18.2877,16000.0],["2022-12-29",18.0835,18.854,18.0464,18.427,2800.0],["2022-12-30",18.6683,18.9283,18.3805,18.9283,2500.0],["2023-01-03",18.3898,18.9283,18.2506,18.9283,1700.0],["2023-01-04",18.7519,18.8865,17.74,18.8447,2800.0],["2023-01-05",17.9535,18.3805,17.9535,18.1206,1000.0],["2023-01-06",18.2877,18.919,18.1206,18.7055,3200.0],["2023-01-09",18.6312,18.8169,18.1856,18.6498,2800.0],["2023-01-10",18.7519,18.7797,18.5012,18.659,11300.0],["2023-01-11",18.6962,18.7426,18.232,18.5616,4000.0],["2023-01-12",18.297,18.6962,18.0556,18.3898,6100.0],["2023-01-13",18.3248,18.3248,18.1113,18.1206,600.0],["2023-01-17",18.3341,18.5662,18.297,18.3991,2700.0],["2023-01-18",18.2692,18.8911,18.1113,18.8911,3600.0],["2023-01-19",18.905,18.905,18.167,18.1763,1800.0],["2023-01-20",18.3713,18.5523,18.0185,18.5523,3800.0],["2023-01-23",18.5105,18.5662,18.2599,18.427,7300.0],["2023-01-24",18.5569,19.0118,18.2877,18.427,5200.0],["2023-01-25",18.8911,18.8911,18.0371,18.5569,15800.0],["2023-01-26",18.5569,18.5569,18.5569,18.5569,300.0],["2023-01-27",18.5476,18.9375,18.4734,18.4734,21600.0],["2023-01-30",18.3341,18.4084,18.3341,18.3341,1300.0],["2023-01-31",18.4919,18.4919,18.1485,18.1485,4100.0],["2023-02-01",18.167,18.1763,18.1485,18.1485,1000.0],["2023-02-02",18.2877,18.4734,18.1021,18.1949,4200.0],["2023-02-03",18.2413,18.5662,18.1299,18.1949,7900.0],["2023-02-06",18.2882,18.3069,17.9709,18.1202,2400.0],["2023-02-07",18.2695,18.6334,18.0643,18.2602,1400.0],["2023-02-08",18.3722,18.3722,18.0269,18.0922,1000.0],["2023-02-09",18.2975,18.4375,18.0269,18.0269,2200.0],["2023-02-10",18.4188,18.4282,18.0922,18.1762,1400.0],["2023-02-13",18.2882,18.3815,18.1202,18.1949,1300.0],["2023-02-14",18.3535,18.6428,18.1016,18.3209,2000.0],["2023-02-15",18.2602,18.2602,18.1856,18.2509,1600.0],["2023-02-16",18.2415,18.2415,18.2415,18.2415,1200.0],["2023-02-17",18.6334,18.6334,18.2509,18.2509,1200.0],["2023-02-21",18.3255,19.2306,18.3255,18.6885,4100.0],["2023-02-22",18.3815,18.4468,18.3815,18.4282,1100.0],["2023-02-23",18.4664,18.4664,18.3162,18.3628,1400.0],["2023-02-24",18.3348,18.3628,18.3348,18.3628,1000.0],["2023-02-27",18.6269,18.6269,18.3908,18.4188,2000.0],["2023-02-28",18.3162,18.5681,18.3162,18.5681,2100.0],["2023-03-01",18.4468,18.5961,18.4468,18.5215,1300.0],["2023-03-02",18.4468,18.6241,18.4375,18.4375,1100.0],["2023-03-03",18.5121,18.5121,18.4375,18.4375,1000.0],["2023-03-06",18.4188,18.4282,18.4095,18.4282,1200.0],["2023-03-07",18.4095,18.4095,18.3908,18.4002,900.0],["2023-03-08",18.4282,18.4282,18.3815,18.3815,6800.0],["2023-03-09",18.5681,18.5681,18.3815,18.3815,4500.0],["2023-03-10",18.0829,18.5737,18.0176,18.5737,3000.0],["2023-03-13",17.9803,18.0083,17.7284,17.7284,1300.0],["2023-03-14",17.8189,17.915,17.2245,17.2245,1800.0],["2023-03-15",17.915,17.915,17.915,17.915,1200.0],["2023-03-16",17.8217,17.8217,17.8217,17.8217,1500.0],["2023-03-17",17.3645,17.719,17.3645,17.719,2900.0],["2023-03-20",17.3645,17.7284,17.3271,17.7284,4700.0],["2023-03-21",17.719,17.7284,17.719,17.7284,1700.0],["2023-03-22",17.5697,17.8217,17.0388,17.8217,9600.0],["2023-03-23",17.8217,17.8217,16.9819,17.3551,6800.0],["2023-03-24",17.1685,17.1872,17.1685,17.1872,1400.0],["2023-03-27",17.0379,17.1778,16.9446,16.9446,2100.0],["2023-03-28",17.1219,17.1219,17.1219,17.1219,400.0],["2023-03-29",16.8793,17.1872,16.8793,17.0659,3200.0],["2023-03-30",16.9726,17.0939,16.8513,17.0752,4900.0],["2023-03-31",16.7953,17.2432,16.7953,16.7953,6000.0],["2023-04-03",17.0659,17.0659,17.0659,17.0659,200.0],["2023-04-04",16.8979,16.8979,16.8979,16.8979,700.0],["2023-04-05",16.8419,16.9072,16.8419,16.9072,1200.0],["2023-04-06",16.8699,17.2152,16.8699,16.8886,900.0],["2023-04-10",16.8886,16.8886,16.8886,16.8886,0.0],["2023-04-11",16.8886,16.8886,16.8886,16.8886,300.0],["2023-04-12",16.8886,16.8886,16.8886,16.8886,0.0],["2023-04-13",17.663,17.663,16.8839,17.0752,2800.0],["2023-04-14",17.0006,17.635,17.0006,17.635,800.0],["2023-04-17",17.1032,17.2618,16.8233,17.2152,4800.0],["2023-04-18",16.9446,17.1685,16.3287,17.0285,2000.0],["2023-04-19",17.0285,17.0285,16.9446,16.9819,2200.0],["2023-04-20",16.6926,17.0192,16.6926,17.0192,600.0],["2023-04-21",16.9912,16.9912,16.9912,16.9912,300.0],["2023-04-24",16.7953,17.0276,16.7486,16.9819,3300.0],["2023-04-25",16.9819,16.9819,16.9819,16.9819,500.0],["2023-04-26",16.8139,16.8139,16.8139,16.8139,500.0],["2023-04-27",16.8886,16.8886,16.8886,16.8886,800.0],["2023-04-28",17.0099,17.6444,17.0099,17.0752,1000.0],["2023-05-01",16.8979,16.9352,16.8513,16.8513,1100.0],["2023-05-02",16.9446,17.0752,16.9446,17.0752,400.0],["2023-05-03",16.8886,16.9446,16.7953,16.7953,900.0],["2023-05-04",16.7206,16.7206,16.7206,16.7206,400.0],["2023-05-05",16.8606,16.8606,16.8606,16.8606,200.0],["2023-05-08",16.52,16.8513,16.52,16.7953,2900.0],["2023-05-09",16.8272,16.8272,16.8272,16.8272,200.0],["2023-05-10",16.8891,16.8891,16.8891,16.8891,800.0],["2023-05-11",16.8891,16.8891,16.8891,16.8891,0.0],["2023-05-12",16.8797,16.8797,16.7484,16.7484,400.0],["2023-05-15",16.7484,16.7484,16.5466,16.5466,6600.0],["2023-05-16",16.7015,16.7015,16.7015,16.7015,600.0],["2023-05-17",16.3074,16.3074,16.3074,16.3074,300.0],["2023-05-18",16.3074,16.3074,16.3074,16.3074,300.0],["2023-05-19",16.7484,16.7484,16.42,16.42,600.0],["2023-05-22",16.739,16.7484,16.739,16.7484,800.0],["2023-05-23",16.7484,16.7484,16.7484,16.7484,0.0],["2023-05-24",16.5814,16.7484,16.42,16.7484,2200.0],["2023-05-25",16.7484,16.7484,16.7484,16.7484,0.0],["2023-05-26",16.5232,16.7859,16.5232,16.7859,600.0],["2023-05-30",16.7859,16.7859,16.7859,16.7859,100.0],["2023-05-31",16.7859,16.7859,16.7859,16.7859,0.0],["2023-06-01",16.7859,16.7859,16.7859,16.7859,0.0],["2023-06-02",16.6921,16.7784,16.6827,16.6827,500.0],["2023-06-05",16.6827,16.6827,16.6827,16.6827,0.0],["2023-06-06",16.6827,16.6827,16.6827,16.6827,0.0],["2023-06-07",16.6827,16.6827,16.6827,16.6827,0.0],["2023-06-08",16.6827,16.6827,16.6827,16.6827,100.0],["2023-06-09",16.7015,16.7015,16.7015,16.7015,100.0],["2023-06-12",16.8422,16.8422,16.5607,16.6827,800.0],["2023-06-13",16.6452,16.6545,16.42,16.6545,2100.0],["2023-06-14",16.6076,17.1237,16.6076,16.7202,2100.0],["2023-06-15",16.5795,16.5795,16.3308,16.3308,8300.0],["2023-06-16",16.42,16.42,16.3637,16.3637,1400.0],["2023-06-20",16.3731,16.3731,16.3731,16.3731,1000.0],["2023-06-21",16.298,16.8516,16.298,16.8516,500.0],["2023-06-22",16.8516,17.0298,16.3074,16.8891,1700.0],["2023-06-23",16.8891,16.8891,16.8891,16.8891,0.0],["2023-06-26",16.8891,16.8891,16.8891,16.8891,0.0],["2023-06-27",16.8891,16.8891,16.8891,16.8891,100.0],["2023-06-28",16.5701,16.5701,16.5701,16.5701,300.0],["2023-06-29",16.7484,16.7484,16.7484,16.7484,200.0],["2023-06-30",16.5795,16.8891,16.5795,16.5795,800.0],["2023-07-03",16.8891,16.8891,16.8891,16.8891,100.0],["2023-07-05",17.0064,17.1331,16.5982,16.6076,4200.0],["2023-07-06",16.9736,16.9736,16.617,16.617,200.0],["2023-07-07",17.1706,17.1706,17.1706,17.1706,100.0],["2023-07-10",17.0768,17.4521,16.8891,17.2175,8400.0],["2023-07-11",16.936,17.1518,16.8985,16.9079,2100.0],["2023-07-12",17.0815,17.0815,16.7202,16.7202,1900.0],["2023-07-13",16.8891,17.0158,16.8891,16.9173,2500.0],["2023-07-14",16.7108,16.7108,16.7108,16.7108,300.0],["2023-07-17",16.8891,17.1143,16.8891,16.936,1300.0],["2023-07-18",16.9829,17.0768,16.7108,16.7484,2300.0],["2023-07-19",16.7578,16.8797,16.7578,16.8797,800.0],["2023-07-20",16.8891,16.8891,16.7577,16.7577,400.0],["2023-07-21",16.7577,16.7577,16.7577,16.7577,1300.0],["2023-07-24",16.6545,16.7671,16.5982,16.5982,700.0],["2023-07-25",16.7953,17.1049,16.7953,17.1049,1400.0],["2023-07-26",17.0674,17.0674,17.0392,17.058,1800.0],["2023-07-27",16.936,17.1237,16.936,17.0017,3000.0],["2023-07-28",17.18,17.18,17.0017,17.0017,1400.0],["2023-07-31",17.0017,17.0299,16.6639,17.0205,6100.0],["2023-08-01",17.0533,17.1471,16.9454,16.9454,3500.0],["2023-08-02",16.9454,17.3207,16.9454,17.2644,2300.0],["2023-08-03",17.0392,17.3113,17.0392,17.2926,3900.0],["2023-08-04",17.3583,17.3583,17.1987,17.2175,800.0],["2023-08-07",17.2175,17.2175,17.2175,17.2175,1400.0],["2023-08-08",17.3119,17.3119,17.3119,17.3119,700.0],["2023-08-09",17.3119,17.3307,17.3119,17.3307,900.0],["2023-08-10",17.142,17.1986,17.142,17.1798,1000.0],["2023-08-11",17.2552,17.2741,17.2552,17.2741,600.0],["2023-08-14",17.6137,17.6137,17.2835,17.3119,1900.0],["2023-08-15",17.4439,17.4439,17.4439,17.4439,800.0],["2023-08-16",17.3119,17.5751,17.3119,17.5751,800.0],["2023-08-17",17.3307,17.6421,17.3307,17.6421,2600.0],["2023-08-18",17.5477,17.6581,17.5477,17.6043,800.0],["2023-08-21",17.6326,17.6421,17.6326,17.6421,2200.0],["2023-08-22",17.4156,17.642,17.3307,17.4345,4800.0],["2023-08-23",17.4722,17.5949,17.4156,17.4534,5900.0],["2023-08-24",17.4722,17.4722,17.4722,17.4722,700.0],["2023-08-25",17.4722,17.5336,17.4722,17.4722,1000.0],["2023-08-28",17.4722,17.5949,17.1326,17.2647,3100.0],["2023-08-29",17.3213,17.3213,16.8873,17.2647,8200.0],["2023-08-30",17.0854,17.3119,17.0854,17.1232,3000.0],["2023-08-31",17.3873,17.3968,17.142,17.2175,2400.0],["2023-09-01",17.2175,17.4722,17.0949,17.1703,11800.0],["2023-09-05",17.1798,17.6987,17.1703,17.1845,7800.0],["2023-09-06",17.1798,17.4298,17.1703,17.1798,5600.0],["2023-09-07",17.2175,17.6704,16.8967,16.9062,9200.0],["2023-09-08",16.9628,17.1232,16.8118,16.8166,4400.0],["2023-09-11",17.6421,17.6421,17.0241,17.0241,4000.0],["2023-09-12",17.076,17.2081,16.9439,16.9439,4700.0],["2023-09-13",17.0477,17.1609,16.9817,17.0288,6300.0],["2023-09-14",17.2175,17.2175,16.9486,17.1232,3400.0],["2023-09-15",17.2552,17.793,16.9062,17.359,151500.0],["2023-09-18",17.5949,17.5949,17.0854,17.1892,2800.0],["2023-09-19",17.0854,17.2175,17.0666,17.1232,2900.0],["2023-09-20",17.076,17.3581,17.0383,17.0383,3800.0],["2023-09-21",17.0383,17.3685,17.0383,17.0383,2000.0],["2023-09-22",17.076,17.2034,17.0383,17.0383,1200.0],["2023-09-25",17.0383,17.1986,17.0383,17.0383,2600.0],["2023-09-26",17.076,17.076,17.076,17.076,200.0],["2023-09-27",16.8118,16.8118,16.8118,16.8118,500.0],["2023-09-28",17.1232,17.1703,17.0194,17.0288,2200.0],["2023-09-29",16.9817,17.0666,16.9817,17.0666,900.0],["2023-10-02",16.9156,17.0666,16.9156,17.0666,800.0],["2023-10-03",17.2175,17.2175,17.01,17.0477,600.0],["2023-10-04",17.142,17.142,16.9628,16.9628,2100.0],["2023-10-05",17.076,17.142,16.5477,16.8213,7300.0],["2023-10-06",16.6609,16.9534,16.6609,16.9534,2100.0],["2023-10-09",16.7741,17.0241,16.7741,16.8873,1000.0],["2023-10-10",16.9722,17.1326,16.9722,17.1326,600.0],["2023-10-11",16.859,17.1326,16.8307,16.8307,600.0],["2023-10-12",16.8873,16.9534,16.8873,16.9534,400.0],["2023-10-13",16.9534,16.9534,16.9534,16.9534,600.0],["2023-10-16",16.8024,16.9817,16.8024,16.8401,3400.0],["2023-10-17",16.892,17.1703,16.8213,16.8213,3500.0],["2023-10-18",16.9817,16.9817,16.9817,16.9817,600.0],["2023-10-19",16.793,17.2175,16.793,17.1703,600.0],["2023-10-20",16.9345,17.1703,16.9345,17.1703,1200.0],["2023-10-23",17.1232,17.1232,16.9864,17.1232,2700.0],["2023-10-24",16.9817,17.1232,16.7156,17.1232,3600.0],["2023-10-25",16.9817,17.2552,16.9817,17.1232,1500.0],["2023-10-26",16.9864,17.1232,16.9864,17.1232,600.0],["2023-10-27",17.0288,17.1232,17.0288,17.1232,2500.0],["2023-10-30",17.0052,17.0335,17.0052,17.0194,2200.0],["2023-10-31",17.0288,17.0288,17.0288,17.0288,500.0],["2023-11-01",16.8307,17.076,16.8307,17.0288,1400.0],["2023-11-02",16.8873,17.1232,16.8873,17.0194,6700.0],["2023-11-03",16.9439,17.2722,16.9439,16.9439,2500.0],["2023-11-06",16.8118,17.0288,16.8118,16.8967,2600.0],["2023-11-07",16.8683,16.8683,16.8683,16.8683,700.0],["2023-11-08",16.726,17.077,16.726,17.0011,1800.0],["2023-11-09",17.0011,17.0011,17.0011,17.0011,800.0],["2023-11-10",16.9916,16.9916,16.9916,16.9916,1000.0],["2023-11-13",17.1244,17.1719,16.6596,16.8873,12800.0],["2023-11-14",16.9157,16.9632,16.707,16.8873,2000.0],["2023-11-15",16.9252,16.9537,16.6975,16.6975,2900.0],["2023-11-16",16.6691,16.6975,16.5932,16.6026,3100.0],["2023-11-17",16.6026,16.9821,16.5932,16.9821,6900.0],["2023-11-20",16.9347,17.0391,16.8398,16.9347,1800.0],["2023-11-21",16.9347,17.0296,16.8398,16.8873,2600.0],["2023-11-22",16.8873,17.077,16.6026,16.7449,6800.0],["2023-11-24",16.9252,16.9916,16.5125,16.9632,2400.0],["2023-11-27",16.9062,16.9537,16.5267,16.7165,7300.0],["2023-11-28",16.8493,16.8873,16.4888,16.8398,6600.0],["2023-11-29",16.8208,17.0296,16.6785,16.6785,4400.0],["2023-11-30",16.8019,16.8161,16.7924,16.7924,2100.0],["2023-12-01",16.7924,16.911,16.7544,16.7924,12800.0],["2023-12-04",16.8493,16.8873,16.6785,16.7924,12600.0],["2023-12-05",16.7639,16.7924,16.7639,16.7639,5200.0],["2023-12-06",16.7544,16.9375,16.7544,16.7924,5900.0],["2023-12-07",16.707,16.8967,16.707,16.7355,4700.0],["2023-12-08",16.8427,16.8873,16.7544,16.8873,3900.0],["2023-12-11",16.7829,16.9726,16.7829,16.8303,4200.0],["2023-12-12",16.7924,16.7924,16.7639,16.7924,1700.0],["2023-12-13",16.7639,17.039,16.7639,17.039,43100.0],["2023-12-14",16.8398,17.021,16.4793,16.4793,64200.0],["2023-12-15",16.4698,16.9347,16.3844,16.9347,51500.0],["2023-12-18",16.8683,16.8683,16.356,16.356,42300.0],["2023-12-19",16.337,16.688,16.337,16.5552,22900.0],["2023-12-20",16.4983,16.4983,16.4983,16.4983,2200.0],["2023-12-21",16.5125,16.6026,16.4319,16.4603,3200.0],["2023-12-22",16.4129,16.5362,16.4129,16.5078,3100.0],["2023-12-26",16.4603,16.5552,16.4224,16.5078,4500.0],["2023-12-27",16.5552,16.5552,16.4224,16.4224,7700.0],["2023-12-28",16.4224,16.7165,16.4224,16.7165,3900.0],["2023-12-29",16.7117,16.7355,16.5647,16.7355,900.0],["2024-01-02",16.6216,16.6216,16.6216,16.6216,600.0],["2024-01-03",16.6814,16.7829,16.6311,16.7829,2600.0],["2024-01-04",16.688,16.7449,16.5267,16.7449,2900.0],["2024-01-05",16.6121,16.6121,16.6121,16.6121,1300.0],["2024-01-08",16.6216,16.6216,16.6121,16.6121,1300.0],["2024-01-09",16.5837,16.7544,16.5837,16.7544,1800.0],["2024-01-10",16.6311,16.7829,16.6311,16.7355,2200.0],["2024-01-11",16.6501,16.8607,16.4319,16.4319,5500.0],["2024-01-12",16.5267,16.6975,16.4508,16.5078,6000.0],["2024-01-16",16.4698,16.5078,16.4698,16.4983,1700.0],["2024-01-17",16.4319,16.6785,16.4224,16.4698,2700.0],["2024-01-18",16.4698,16.6928,16.2896,16.4603,5800.0],["2024-01-19",16.4888,16.4888,16.4888,16.4888,500.0],["2024-01-22",16.6026,16.6026,16.5078,16.5078,700.0],["2024-01-23",16.5173,16.5552,16.5173,16.5173,4500.0],["2024-01-24",16.7212,16.7212,16.7212,16.7212,500.0],["2024-01-25",16.7449,16.8778,16.707,16.8398,44600.0],["2024-01-26",17.0675,17.1529,16.9821,16.9821,4800.0],["2024-01-29",17.2383,17.2478,16.9821,17.2478,14100.0],["2024-01-30",17.1055,17.2478,17.1055,17.1908,2200.0],["2024-01-31",17.077,17.2146,17.077,17.1434,4000.0],["2024-02-01",16.8114,17.1434,16.6026,17.077,8800.0],["2024-02-02",16.9138,17.2003,16.8019,17.2003,2800.0],["2024-02-05",17.2762,17.3047,16.7924,16.9062,16000.0],["2024-02-06",16.9349,17.1925,16.8585,16.8585,5200.0],["2024-02-07",16.8585,16.8585,16.8585,16.8585,1100.0],["2024-02-08",16.8585,17.1686,16.8013,16.8013,2100.0],["2024-02-09",16.8013,17.326,16.3958,16.7106,4700.0],["2024-02-12",16.7059,17.1734,16.6105,16.6105,2900.0],["2024-02-13",16.5151,16.9425,16.3529,16.6391,2200.0],["2024-02-14",16.5246,16.9062,16.4674,16.725,4500.0],["2024-02-15",16.725,16.8814,16.725,16.8814,1100.0],["2024-02-16",16.6105,17.0474,16.6105,16.7917,1300.0],["2024-02-20",16.6105,17.0036,16.5246,16.5246,2700.0],["2024-02-21",16.5151,16.9959,16.3242,16.6773,7700.0],["2024-02-22",16.5151,16.9253,16.5151,16.5246,2900.0],["2024-02-23",16.2288,16.7345,16.2288,16.6582,3400.0],["2024-02-26",16.5628,16.6009,16.4769,16.4769,1600.0],["2024-02-27",16.4197,16.5914,16.3815,16.3815,2500.0],["2024-02-28",16.391,16.5055,15.7709,15.7709,19300.0],["2024-02-29",15.79,16.2002,15.7613,15.7709,2300.0],["2024-03-01",15.7613,15.8768,15.6182,15.7423,8100.0],["2024-03-04",15.6564,16.1048,15.5705,15.7232,1700.0],["2024-03-05",15.6659,15.9235,15.6087,15.6087,4100.0],["2024-03-06",15.5705,15.9712,15.5037,15.5419,4300.0],["2024-03-07",15.5514,15.7995,15.5037,15.5324,4600.0],["2024-03-08",15.5419,15.914,15.4179,15.4847,18100.0],["2024-03-11",15.5991,15.7423,15.4274,15.5324,3900.0],["2024-03-12",15.5037,15.7518,15.4179,15.4751,5800.0],["2024-03-13",15.3511,15.6497,15.3511,15.3702,1200.0],["2024-03-14",15.3797,15.5667,15.3129,15.3129,3900.0],["2024-03-15",15.1603,15.5133,15.0267,15.0267,6900.0],["2024-03-18",15.0362,15.0362,14.6546,14.6546,7600.0],["2024-03-19",14.6546,14.9504,14.5592,14.5592,4400.0],["2024-03-20",14.5592,14.7882,14.4256,14.4256,4900.0],["2024-03-21",14.4256,14.6451,14.4256,14.4733,6900.0],["2024-03-22",14.3111,14.502,14.3111,14.4447,1300.0],["2024-03-25",14.4924,14.5306,14.3111,14.3111,1900.0],["2024-03-26",14.3111,14.3111,14.3111,14.3111,1500.0],["2024-03-27",14.3159,14.3207,14.3111,14.3111,2500.0],["2024-03-28",14.3111,14.3493,14.1394,14.1394,3200.0],["2024-04-01",14.1394,14.2921,14.0249,14.0249,4100.0],["2024-04-02",14.1967,14.2615,13.8866,14.1108,5900.0],["2024-04-03",14.2157,14.2157,13.6051,13.8341,8300.0],["2024-04-04",13.8436,13.9801,13.7063,13.8723,7300.0],["2024-04-05",13.8818,13.8933,13.6147,13.7387,7000.0],["2024-04-08",13.6433,13.8341,13.6433,13.7387,1200.0],["2024-04-09",13.7387,13.8246,13.7387,13.7387,1700.0],["2024-04-10",13.7387,13.7387,13.4525,13.5002,2700.0],["2024-04-11",13.4716,13.4716,13.1376,13.1853,8300.0],["2024-04-12",13.3571,13.4906,13.3475,13.4906,2900.0],["2024-04-15",13.5288,13.5288,13.1853,13.1853,2500.0],["2024-04-16",13.1853,13.1949,12.9945,13.0995,4500.0],["2024-04-17",13.2521,13.7673,13.214,13.5956,12200.0],["2024-04-18",13.8055,14.4543,13.8055,14.3588,6700.0],["2024-04-19",14.3779,15.456,14.3779,15.3892,14400.0],["2024-04-22",15.4179,16.3338,15.3892,15.5991,24100.0],["2024-04-23",15.6039,16.1239,15.4656,16.1239,3500.0],["2024-04-24",16.0705,16.0705,15.8949,16.0094,4200.0],["2024-04-25",15.9808,15.9999,15.6659,15.6659,5500.0],["2024-04-26",15.7632,16.0924,15.6946,15.6946,25900.0],["2024-04-29",15.6659,16.0666,15.6659,15.7423,15200.0],["2024-04-30",15.914,15.914,15.7423,15.8377,6200.0],["2024-05-01",15.9045,15.9045,15.9045,15.9045,600.0],["2024-05-02",15.7709,15.8234,15.5705,15.809,16900.0],["2024-05-03",15.7423,15.9092,15.7423,15.8472,6900.0],["2024-05-06",15.5801,15.8854,14.4733,15.7518,14200.0],["2024-05-07",15.6654,15.963,15.6654,15.963,6600.0],["2024-05-08",15.8545,15.9822,15.8545,15.9822,3100.0],["2024-05-09",15.8382,16.0206,15.4638,15.4638,8200.0],["2024-05-10",15.8382,16.0302,15.8382,15.8382,5600.0],["2024-05-13",15.8382,16.0302,15.8382,15.8382,4600.0],["2024-05-14",15.7998,16.0302,15.7998,15.8382,15300.0],["2024-05-15",15.8382,16.0302,15.8382,15.8382,1800.0],["2024-05-16",15.963,15.963,15.8382,15.8382,1900.0],["2024-05-17",15.8862,15.939,15.8382,15.8382,2200.0],["2024-05-20",15.8382,15.9294,15.8382,15.8382,6600.0],["2024-05-21",15.8478,15.9131,15.8478,15.9054,1400.0],["2024-05-22",15.8478,15.9054,15.8382,15.9054,2800.0],["2024-05-23",15.8862,15.9342,15.7998,15.8382,6500.0],["2024-05-24",15.8382,15.9054,15.8382,15.8382,3800.0],["2024-05-28",15.8382,15.8766,15.8382,15.8766,3900.0],["2024-05-29",15.8094,15.867,15.7998,15.8382,1400.0],["2024-05-30",15.9246,15.9246,15.7998,15.7998,3800.0],["2024-05-31",15.7998,15.7998,15.7998,15.7998,800.0],["2024-06-03",15.8094,15.9342,15.8094,15.8862,1100.0],["2024-06-04",15.819,15.819,15.7998,15.7998,3200.0],["2024-06-05",15.7998,15.7998,15.7998,15.7998,400.0],["2024-06-06",15.6078,15.7633,15.5982,15.6078,5600.0],["2024-06-07",15.6078,15.7134,15.5982,15.5982,11200.0],["2024-06-10",15.5022,15.6078,15.5022,15.6078,2600.0],["2024-06-11",15.4734,15.6078,15.4734,15.6078,1900.0],["2024-06-12",15.6078,15.6078,15.5982,15.5982,1100.0],["2024-06-13",15.8094,15.8094,15.8094,15.8094,700.0],["2024-06-14",15.8286,15.8286,15.8286,15.8286,600.0],["2024-06-17",15.6174,15.7422,15.6078,15.6174,2600.0],["2024-06-18",15.6366,15.6366,15.6366,15.6366,600.0],["2024-06-20",15.6462,15.7758,15.6174,15.7758,3900.0],["2024-06-21",15.8286,16.2221,15.675,16.2221,19700.0],["2024-06-24",15.8382,15.8382,15.6654,15.819,2400.0],["2024-06-25",15.6558,15.8094,15.6558,15.8056,3000.0],["2024-06-26",15.6558,15.819,15.4734,15.819,24700.0],["2024-06-27",15.7998,15.8382,15.6414,15.8382,2900.0],["2024-06-28",15.5598,15.8382,15.4926,15.8382,3200.0],["2024-07-01",15.5502,15.7902,15.5502,15.7076,800.0],["2024-07-02",15.723,15.723,15.5598,15.5598,2300.0],["2024-07-03",15.4734,15.5838,15.4638,15.5502,4000.0],["2024-07-05",15.4158,15.7038,15.4062,15.4158,4100.0],["2024-07-08",15.627,15.6942,15.2815,15.5982,6400.0],["2024-07-09",15.6846,15.6846,15.531,15.531,1900.0],["2024-07-10",15.4542,15.4542,15.3582,15.3678,2600.0],["2024-07-11",15.4158,16.2029,15.4158,15.9534,35800.0],["2024-07-12",15.5982,15.9582,15.5982,15.8478,20200.0],["2024-07-15",15.8382,16.1693,15.8286,16.1693,5200.0],["2024-07-16",16.1742,16.5581,16.0878,16.3853,15200.0],["2024-07-17",16.5581,16.7981,16.5005,16.7021,7300.0],["2024-07-18",16.7501,17.1052,16.7501,16.8461,14900.0],["2024-07-19",16.6829,16.8173,16.6061,16.6061,1100.0],["2024-07-22",16.7885,16.7885,16.6061,16.7885,1100.0],["2024-07-23",16.7885,16.7981,16.7885,16.7894,1900.0],["2024-07-24",17.1436,17.1436,16.8077,16.9449,3000.0],["2024-07-25",16.8077,17.0285,15.8958,15.8958,1900.0],["2024-07-26",15.9054,16.2989,15.9054,15.9246,1800.0],["2024-07-29",16.2893,16.5773,15.9726,16.2797,1700.0],["2024-07-30",16.7213,16.9037,16.7069,16.9037,600.0],["2024-07-31",16.9037,16.9037,16.9037,16.9037,0.0],["2024-08-01",16.2442,16.5581,15.9438,16.5581,5800.0],["2024-08-02",15.9975,16.5245,15.9975,16.5245,1000.0],["2024-08-05",15.9342,16.2183,15.9054,16.2183,1600.0],["2024-08-06",16.3181,16.3181,15.963,16.2221,5000.0],["2024-08-07",16.7098,16.7098,16.7098,16.7098,200.0],["2024-08-08",16.0001,16.4558,16.0001,16.1845,1500.0],["2024-08-09",16.5601,16.5601,16.4056,16.4056,5900.0],["2024-08-12",17.0381,17.0381,17.0381,17.0381,400.0],["2024-08-13",16.927,16.927,16.5504,16.5504,1300.0],["2024-08-14",16.618,16.618,16.618,16.618,700.0],["2024-08-15",16.6277,16.8305,16.6277,16.8305,6000.0],["2024-08-16",16.8305,16.8305,16.8305,16.8305,300.0],["2024-08-19",16.6567,16.8401,16.6277,16.7532,9700.0],["2024-08-20",16.9946,16.9946,16.5505,16.8981,1100.0],["2024-08-21",16.647,16.8981,16.647,16.8981,5900.0],["2024-08-22",16.8981,16.8981,16.8981,16.8981,300.0],["2024-08-23",16.6567,16.8981,16.6567,16.8981,1600.0],["2024-08-26",17.1395,17.1395,17.1395,17.1395,1400.0],["2024-08-27",17.1395,17.1395,17.1395,17.1395,0.0],["2024-08-28",17.1008,17.3809,16.5118,17.3809,7900.0],["2024-08-29",17.3809,17.4967,16.1352,17.4967,5000.0],["2024-08-30",17.4292,17.4774,17.4292,17.4388,600.0],["2024-09-03",16.3139,16.8981,16.3139,16.8498,1000.0],["2024-09-04",16.8498,16.8498,16.8498,16.8498,0.0],["2024-09-05",16.8498,16.8498,16.8498,16.8498,0.0],["2024-09-06",16.8498,16.8498,16.8199,16.8498,2400.0],["2024-09-09",16.8498,20.268,16.6567,17.6223,19700.0],["2024-09-10",17.603,18.2499,17.3809,17.574,2300.0],["2024-09-11",17.9602,19.1576,17.294,17.6126,12800.0],["2024-09-12",17.7961,17.7961,17.5257,17.574,1600.0],["2024-09-13",18.8196,18.8582,17.6126,17.6126,7300.0],["2024-09-16",18.5782,18.5782,16.5736,17.5643,11400.0],["2024-09-17",16.7339,17.4388,16.7339,17.4388,3000.0],["2024-09-18",17.5643,19.0707,17.5643,17.6223,7600.0],["2024-09-19",17.7671,17.7671,17.574,17.574,500.0],["2024-09-20",17.1105,18.2596,17.1105,18.2596,45800.0],["2024-09-23",18.2403,18.3465,17.8637,18.0568,7300.0],["2024-09-24",18.0085,18.0085,17.4871,17.6705,11900.0],["2024-09-25",17.6705,17.6705,17.2843,17.4629,4600.0],["2024-09-26",17.4629,17.4629,17.4629,17.4629,0.0],["2024-09-27",17.603,17.6126,17.2891,17.6126,1800.0],["2024-09-30",17.4765,17.4765,17.2747,17.2747,1400.0],["2024-10-01",17.3693,17.6126,17.3693,17.5933,1000.0],["2024-10-02",17.5933,17.5933,17.5933,17.5933,0.0],["2024-10-03",17.603,17.6126,17.5161,17.6126,1600.0],["2024-10-04",17.6126,17.6126,17.6126,17.6126,0.0],["2024-10-07",17.6609,17.6609,17.6609,17.6609,400.0],["2024-10-08",17.5257,17.6705,17.4871,17.6705,9000.0],["2024-10-09",17.4195,19.0707,17.4195,18.5299,20000.0],["2024-10-10",17.6706,18.2982,17.6706,18.2982,2200.0],["2024-10-11",17.4291,18.3465,17.4291,18.3465,3400.0],["2024-10-14",17.6802,18.2142,17.6802,18.2142,500.0],["2024-10-15",17.4967,18.3465,17.4967,18.3465,10900.0],["2024-10-16",18.3465,20.7605,17.321,20.0266,20600.0],["2024-10-17",19.3121,20.3163,18.2499,18.4044,22800.0],["2024-10-18",18.4913,18.6651,18.4044,18.6651,1600.0],["2024-10-21",18.4305,18.838,18.4305,18.6362,3500.0],["2024-10-22",19.2174,19.2174,18.7231,18.7231,1300.0],["2024-10-23",18.557,18.5589,17.8347,18.5589,6600.0],["2024-10-24",18.8003,18.9587,17.9602,18.5782,13400.0],["2024-10-25",18.3851,18.3851,17.2457,18.2403,9600.0],["2024-10-28",18.1051,19.09,17.7188,18.1147,15400.0],["2024-10-29",18.5299,19.1672,18.5299,18.5879,17800.0],["2024-10-30",18.9162,20.7605,18.5879,19.1962,41800.0],["2024-10-31",19.3507,19.3507,18.8776,19.3024,8900.0],["2024-11-01",19.1286,19.5902,19.0707,19.1672,33900.0],["2024-11-04",19.2831,19.2831,18.9258,18.9355,3900.0],["2024-11-05",18.2403,19.2696,18.2403,19.1576,10300.0],["2024-11-06",19.1673,19.8224,19.1673,19.7399,23100.0],["2024-11-07",19.5361,19.8757,19.4099,19.7205,6300.0],["2024-11-08",19.7496,19.9641,19.7205,19.7302,5700.0],["2024-11-11",19.274,20.4095,19.274,20.1669,10800.0],["2024-11-12",20.162,20.4532,20.162,20.4483,3400.0],["2024-11-13",20.458,21.3897,20.2736,20.6813,11900.0],["2024-11-14",20.3804,20.6521,19.4099,20.3998,30000.0],["2024-11-15",20.526,20.7492,19.8952,20.7492,6900.0],["2024-11-18",20.7783,20.7783,19.439,20.5745,20300.0],["2024-11-19",20.69,21.9623,20.69,21.7391,12100.0],["2024-11-20",21.3752,22.04,21.3412,22.0303,10000.0],["2024-11-21",21.7197,25.0388,19.9631,22.6125,34100.0],["2024-11-22",22.7872,23.5733,22.1176,23.2337,9900.0],["2024-11-25",23.0202,24.505,22.7096,23.3404,26000.0],["2024-11-26",23.6529,23.9033,23.1948,23.4181,36600.0],["2024-11-27",23.5345,24.505,23.5345,23.7771,6400.0],["2024-11-29",23.7868,24.7282,23.7868,24.4468,8900.0],["2024-12-02",24.408,25.0873,23.6859,24.505,50000.0],["2024-12-03",24.5681,24.8932,24.1168,24.7185,46900.0],["2024-12-04",24.6215,26.3392,23.583,24.408,44500.0],["2024-12-05",24.2721,24.9806,24.2139,24.5632,36800.0],["2024-12-06",24.8447,24.9806,24.408,24.4759,33500.0],["2024-12-09",24.2624,24.7476,24.2624,24.6409,27100.0],["2024-12-10",24.7476,25.3396,24.5924,24.67,46900.0],["2024-12-11",24.7476,25.0165,24.2042,24.8738,54000.0],["2024-12-12",22.3796,24.7622,22.3796,24.6021,24600.0],["2024-12-13",24.3594,24.7379,23.7868,24.3497,62400.0],["2024-12-16",24.3497,24.8719,24.1653,24.6409,65300.0],["2024-12-17",24.2624,25.0388,24.2624,25.0388,68800.0],["2024-12-18",25.0388,25.4658,24.67,25.0873,106700.0],["2024-12-19",24.8156,25.2135,24.4953,24.7185,84600.0],["2024-12-20",24.4565,24.5002,22.7872,23.0396,40800.0],["2024-12-23",22.795,22.9037,21.9914,21.9914,7300.0],["2024-12-24",21.5741,21.9381,20.5357,21.6615,9700.0],["2024-12-26",21.2927,22.1855,21.2927,21.972,7500.0],["2024-12-27",21.4868,21.7003,20.7123,21.7003,10600.0],["2024-12-30",21.8361,22.0011,21.4674,21.8361,10700.0],["2024-12-31",21.9817,22.4379,21.4674,22.3748,6200.0],["2025-01-02",22.2826,22.9687,21.2053,21.7876,9300.0],["2025-01-03",21.8362,22.2146,21.3897,21.6032,4700.0],["2025-01-06",21.9138,21.9526,21.3606,21.7779,8600.0],["2025-01-07",21.71,21.807,21.3732,21.6615,8600.0],["2025-01-08",21.215,21.7391,21.1859,21.6323,10400.0],["2025-01-10",21.0743,21.5838,20.9336,20.9336,6800.0],["2025-01-13",20.9336,20.9336,20.3901,20.6424,11300.0],["2025-01-14",20.4386,21.875,20.4386,21.5741,19000.0],["2025-01-15",21.8362,22.6688,21.5741,22.4961,9000.0],["2025-01-16",21.7488,23.2919,21.7488,23.2919,11200.0],["2025-01-17",22.8066,23.782,22.8066,23.7286,20000.0],["2025-01-21",22.4087,23.9906,22.4087,23.913,17000.0],["2025-01-22",23.5636,24.2624,23.5636,24.1071,12700.0],["2025-01-23",23.8451,25.0407,16.9546,24.7476,40700.0],["2025-01-24",24.1265,25.1941,24.1265,25.1941,19700.0],["2025-01-27",25.2329,26.1063,24.7476,25.6211,42100.0],["2025-01-28",25.359,25.7181,24.7088,25.524,10000.0],["2025-01-29",25.6017,26.0772,24.5147,25.7667,23500.0],["2025-01-30",24.276,26.2034,24.276,26.0093,14300.0],["2025-01-31",26.1354,26.1354,25.757,25.8055,12100.0],["2025-02-03",25.4755,26.0627,25.2232,26.0093,11500.0],["2025-02-04",25.6793,26.1063,25.6793,25.9802,11200.0],["2025-02-05",24.9417,26.0966,24.9417,25.6308,12000.0],["2025-02-06",26.0869,26.0869,25.5629,25.5629,9400.0],["2025-02-07",25.3202,25.6114,25.0,25.0,11900.0],["2025-02-10",25.0291,25.6502,24.9903,25.2911,11700.0],["2025-02-11",25.4076,25.6114,25.1358,25.1358,11000.0],["2025-02-12",25.1651,25.204,25.0189,25.0774,8600.0],["2025-02-13",25.0092,25.0384,25.0092,25.0384,4900.0],["2025-02-14",24.6974,25.2625,24.6974,24.9605,10400.0],["2025-02-18",24.9215,25.0579,24.6877,24.8825,7000.0],["2025-02-19",24.6,25.0189,24.2736,24.8728,11000.0],["2025-02-20",24.2493,24.5318,24.2298,24.4344,3400.0],["2025-02-21",24.2103,24.3077,23.3822,23.6257,10900.0],["2025-02-24",23.5673,24.0544,22.7002,23.6939,21100.0],["2025-02-25",23.8108,24.1226,22.9048,22.9048,14200.0],["2025-02-26",23.1873,23.6744,22.7002,23.5673,13900.0],["2025-02-27",23.5575,24.0544,21.989,23.2945,24600.0],["2025-02-28",23.0996,23.918,23.0996,23.4504,11400.0],["2025-03-03",23.3822,23.5673,23.0996,23.2263,10300.0],["2025-03-04",23.0899,23.1289,22.6807,22.8756,8200.0],["2025-03-05",22.593,22.8171,22.3787,22.3787,8400.0],["2025-03-06",22.7684,22.7684,22.14,22.1449,4600.0],["2025-03-07",21.9305,21.9987,20.927,20.927,11200.0],["2025-03-10",20.8394,21.6967,20.4399,20.4399,9000.0],["2025-03-11",20.9465,21.2973,20.1087,20.1087,8500.0],["2025-03-12",20.664,23.3822,20.4935,21.5603,25300.0],["2025-03-13",21.9208,23.5507,20.0697,21.5311,26200.0],["2025-03-14",22.1351,22.2959,21.9598,22.1156,7600.0],["2025-03-17",21.9646,22.2325,20.5568,22.2325,5500.0],["2025-03-18",22.1156,22.1936,21.3655,22.0572,9100.0],["2025-03-19",21.6285,22.1254,21.5798,22.1254,14600.0],["2025-03-20",22.33,22.33,21.6285,22.0474,13900.0],["2025-03-21",21.8282,22.0182,21.6285,22.0182,17000.0],["2025-03-24",21.9208,22.0669,21.9208,22.0669,4300.0],["2025-03-25",21.8721,21.8721,21.8428,21.8428,3700.0],["2025-03-26",21.9208,22.4079,21.7113,22.1643,5700.0],["2025-03-27",22.0182,22.3884,21.7746,21.7746,10400.0],["2025-03-28",22.028,22.4079,21.7259,22.0669,5300.0],["2025-03-31",21.7259,21.8721,21.3655,21.3655,7400.0],["2025-04-01",20.9952,21.2875,20.6445,21.1122,13600.0],["2025-04-02",19.7774,22.4956,19.3877,21.7454,12000.0],["2025-04-03",20.5227,20.7809,19.1052,19.1052,15700.0],["2025-04-04",18.8129,18.8811,17.8386,18.8811,13900.0],["2025-04-07",18.3258,19.4754,18.053,18.9396,21700.0],["2025-04-08",19.5631,19.5631,18.5654,18.696,11200.0],["2025-04-09",19.0954,20.5081,18.1943,20.2938,24700.0],["2025-04-10",20.0405,20.5032,18.9055,18.959,16400.0],["2025-04-11",18.5401,18.9152,18.1212,18.6668,8700.0],["2025-04-14",18.6473,19.0467,18.5888,19.0467,11600.0],["2025-04-15",18.8129,19.4267,18.8129,19.4267,24700.0],["2025-04-16",18.998,19.7774,18.9542,19.7774,26700.0],["2025-04-17",19.68,20.1671,19.4851,20.1671,47300.0],["2025-04-21",19.7628,19.9089,19.5923,19.9041,47400.0],["2025-04-22",19.9333,20.7517,19.9333,20.7517,30800.0],["2025-04-23",21.4337,21.6772,20.9465,21.3849,33800.0],["2025-04-24",21.3362,22.8853,21.3362,22.8853,27200.0],["2025-04-25",22.7002,23.3724,22.4079,22.6661,26400.0],["2025-04-28",22.4128,22.7879,22.3611,22.6515,23800.0],["2025-04-29",22.3495,22.7879,22.2813,22.7879,24100.0],["2025-04-30",22.3689,22.8756,22.1838,22.593,25800.0],["2025-05-01",22.3787,22.6125,22.2131,22.6028,25600.0],["2025-05-02",22.6028,23.1873,22.5151,22.7781,32400.0],["2025-05-05",22.7489,23.1805,22.4079,22.4079,18600.0],["2025-05-06",22.2131,22.5638,22.101,22.101,29400.0],["2025-05-07",22.0394,22.4973,21.8906,22.1157,11900.0],["2025-05-08",22.1157,23.4221,22.1157,22.9671,31000.0],["2025-05-09",22.7616,23.1921,22.4288,22.6099,45800.0],["2025-05-12",22.6539,23.3878,22.3212,22.7077,30400.0],["2025-05-13",22.6539,22.9964,22.5071,22.5267,13400.0],["2025-05-14",22.7126,22.7126,22.3701,22.5658,14000.0],["2025-05-15",22.5071,22.8007,22.5071,22.6441,15700.0],["2025-05-16",22.6539,22.8888,22.5267,22.5952,24100.0],["2025-05-19",22.5071,22.7028,22.4484,22.7028,8700.0],["2025-05-20",22.6539,23.383,22.6539,23.1236,26700.0],["2025-05-21",23.0943,23.0943,22.4435,22.6539,10300.0],["2025-05-22",22.6833,22.7028,22.4827,22.5218,15900.0],["2025-05-23",22.3114,22.605,22.0325,22.4093,24700.0],["2025-05-27",22.5071,22.7909,22.2625,22.4093,25200.0],["2025-05-28",22.2918,22.4435,22.1842,22.2918,13400.0],["2025-05-29",22.2429,22.4582,22.1842,22.2918,8300.0],["2025-05-30",22.4876,22.4876,22.0374,22.1353,9000.0],["2025-06-02",22.1353,22.1744,21.8319,21.8319,16100.0],["2025-06-03",22.1059,22.2087,21.7732,21.783,14900.0],["2025-06-04",21.8417,21.9396,21.5286,21.5286,14400.0],["2025-06-05",21.4943,21.5873,21.2546,21.3328,9100.0],["2025-06-06",21.372,21.5677,21.2937,21.2937,10700.0],["2025-06-09",21.2937,21.6068,21.235,21.235,4000.0],["2025-06-10",21.3231,21.4503,21.2741,21.2741,4600.0],["2025-06-11",21.5237,21.8711,21.4698,21.5481,15900.0],["2025-06-12",22.0276,22.0276,21.2937,21.4062,9500.0],["2025-06-13",21.5188,21.8662,20.8533,20.9121,9700.0],["2025-06-16",21.553,21.5706,20.6576,20.6576,5300.0],["2025-06-17",20.6576,20.7359,20.3445,20.413,9900.0],["2025-06-18",21.4503,21.4552,20.413,20.413,12400.0],["2025-06-20",22.3114,22.3114,21.0197,21.0197,4700.0],["2025-06-23",21.0588,21.1812,20.5696,20.8142,41600.0],["2025-06-24",21.0393,21.6558,20.7653,20.8142,21500.0],["2025-06-25",21.1469,21.1469,20.7212,20.7848,20400.0],["2025-06-26",21.5188,21.5188,20.8142,21.0099,15300.0],["2025-06-27",20.6576,22.4876,20.6576,21.235,565100.0],["2025-06-30",21.9591,22.3995,21.4209,22.3995,27400.0],["2025-07-01",22.3995,22.9377,22.1646,22.9181,30000.0],["2025-07-02",23.2215,23.2215,22.6246,22.6539,11100.0],["2025-07-03",23.2313,23.2313,22.742,22.742,6400.0],["2025-07-07",22.0276,22.9964,22.0276,22.7028,21200.0],["2025-07-08",22.8301,22.9866,22.5267,22.5267,10000.0],["2025-07-09",22.5169,22.742,22.3114,22.5658,9200.0],["2025-07-10",22.5071,22.8105,22.5071,22.5071,7400.0],["2025-07-11",22.2038,22.4093,22.0961,22.2429,7100.0],["2025-07-14",22.0668,22.4093,21.9396,22.1059,6900.0],["2025-07-15",21.5383,21.92,21.5383,21.5726,8100.0],["2025-07-16",21.279,21.416,21.2203,21.2643,10600.0],["2025-07-17",21.465,22.0668,21.2154,21.8221,12700.0],["2025-07-18",21.7732,22.194,21.4307,21.9493,13700.0],["2025-07-21",21.7047,22.0081,21.7047,21.8711,9200.0],["2025-07-22",21.8711,22.0668,21.783,21.8711,11200.0],["2025-07-23",21.9493,22.0668,21.7732,22.057,7300.0],["2025-07-24",21.9689,21.9689,21.3133,21.6264,12200.0],["2025-07-25",21.5481,21.5677,20.824,21.3133,9100.0],["2025-07-28",21.1616,21.9591,20.2026,21.3328,10000.0],["2025-07-29",21.2937,21.4209,20.7848,20.9218,8900.0],["2025-07-30",21.1371,21.1371,20.6576,20.7163,12400.0],["2025-07-31",20.9414,20.9414,20.2858,20.3641,24900.0],["2025-08-01",20.55,20.55,20.2564,20.2564,7100.0],["2025-08-04",20.55,21.2154,20.55,20.6576,5700.0],["2025-08-05",20.6674,20.8338,20.3543,20.7163,9300.0],["2025-08-06",20.8442,21.2974,20.6574,20.8933,14200.0],["2025-08-07",21.1057,21.3063,20.7065,20.7065,15400.0],["2025-08-08",21.1234,21.1332,20.5295,20.7163,13500.0],["2025-08-11",20.8933,21.5128,20.7655,21.2276,12000.0],["2025-08-12",21.1391,21.8274,21.1391,21.8274,23000.0],["2025-08-13",21.4833,22.0191,21.4833,21.9159,22600.0],["2025-08-14",21.6504,21.7782,21.3849,21.3849,10800.0],["2025-08-15",21.6307,21.6307,21.149,21.149,8400.0],["2025-08-18",21.38,21.38,20.8835,20.8835,2500.0],["2025-08-19",21.1195,21.1195,20.9032,20.9228,2100.0],["2025-08-20",20.9032,21.3358,20.9032,21.2375,4500.0],["2025-08-21",21.2768,21.2866,21.0015,21.0015,3200.0],["2025-08-22",21.6209,21.8864,21.6209,21.8765,23100.0],["2025-08-25",21.7291,21.9257,21.7291,21.8667,8600.0],["2025-08-26",21.9257,22.024,21.7782,21.8372,17300.0],["2025-08-27",21.9257,22.1715,21.7782,21.9847,23000.0],["2025-08-28",21.9749,22.1912,21.7035,22.1518,14100.0],["2025-08-29",22.0732,22.555,21.9749,22.1715,26300.0],["2025-09-02",22.2207,22.2207,21.8765,21.9257,12500.0],["2025-09-03",22.2207,22.2207,21.847,21.8765,6900.0],["2025-09-04",21.8077,22.2207,21.788,22.2108,6500.0],["2025-09-05",22.2698,22.9777,22.024,22.5156,37300.0],["2025-09-08",22.5156,22.6631,22.3288,22.5156,33500.0],["2025-09-09",22.4468,22.5451,22.1813,22.1813,7400.0],["2025-09-10",22.4763,22.4763,22.0289,22.1322,7500.0],["2025-09-11",22.1223,22.3681,21.7979,22.2256,9800.0],["2025-09-12",22.3485,22.3485,21.9749,22.0437,7100.0],["2025-09-15",22.0732,22.3337,22.024,22.1027,7100.0],["2025-09-16",22.2895,22.4271,21.8864,21.906,9600.0],["2025-09-17",22.4468,22.4665,21.9749,21.9749,8900.0],["2025-09-18",22.1223,23.4792,21.9945,22.6631,21800.0],["2025-09-19",22.6828,22.9974,22.1617,22.9974,53000.0],["2025-09-22",22.9777,23.0662,22.3436,22.9581,19400.0],["2025-09-23",22.9581,23.0761,22.7713,22.8696,23900.0],["2025-09-24",22.9286,22.9286,22.614,22.7418,8900.0],["2025-09-25",22.7909,22.9482,22.5156,22.6041,10700.0],["2025-09-26",22.6631,22.9482,22.5156,22.6631,20500.0],["2025-09-29",22.7614,22.7614,22.4566,22.4566,3100.0],["2025-09-30",22.4468,22.4566,21.9945,22.0732,11600.0],["2025-10-01",22.1223,22.6189,21.8175,21.9355,4100.0],["2025-10-02",21.6799,21.8274,21.3604,21.4882,10900.0],["2025-10-03",21.788,22.2895,21.6504,21.6504,8600.0],["2025-10-06",21.965,22.2108,21.9355,21.9355,9000.0],["2025-10-07",22.024,22.083,21.7979,21.847,3800.0],["2025-10-08",22.024,22.0928,21.8274,21.8274,3600.0],["2025-10-09",21.9552,21.9552,21.6307,21.6307,4800.0],["2025-10-10",21.6307,21.6799,21.4636,21.4636,11000.0],["2025-10-13",21.8175,21.8175,21.4636,21.6111,4500.0],["2025-10-14",22.4665,22.4665,21.4636,21.5619,30300.0],["2025-10-15",21.616,21.7487,20.9425,20.9425,11200.0],["2025-10-16",20.8294,20.8294,19.9101,20.4902,13500.0],["2025-10-17",20.4214,21.4341,20.2591,20.2837,11600.0],["2025-10-20",20.441,20.5295,20.2247,20.4902,5500.0],["2025-10-21",20.5295,20.6475,20.4017,20.6279,5900.0],["2025-10-22",20.6279,20.6377,20.5787,20.618,10300.0],["2025-10-23",20.618,20.6279,20.4312,20.5984,4200.0],["2025-10-24",20.6279,20.6574,19.8806,20.6574,7600.0],["2025-10-27",20.6574,20.6869,20.3722,20.3722,7000.0],["2025-10-28",20.5492,20.5492,20.2444,20.3722,4000.0],["2025-10-29",20.2936,20.2936,19.8315,19.8315,6900.0],["2025-10-30",19.7479,20.3624,19.5709,20.3231,36600.0],["2025-10-31",20.3329,20.6475,19.6643,20.3624,30000.0],["2025-11-03",20.2837,21.2866,20.1166,21.0211,77500.0],["2025-11-04",20.6475,21.2424,20.6475,21.0801,54500.0],["2025-11-05",21.1195,22.2305,20.6623,22.1322,15200.0],["2025-11-06",22.1223,22.1715,21.6258,21.6799,15900.0],["2025-11-07",21.8962,22.1617,21.6406,21.6406,9000.0],["2025-11-10",21.6406,22.0142,21.5619,21.8372,17800.0],["2025-11-11",21.9945,21.9945,21.5324,21.6996,10200.0],["2025-11-12",21.8913,22.0044,21.6799,21.7487,13300.0],["2025-11-13",21.9265,22.2031,21.8771,22.0747,27800.0],["2025-11-14",21.729,22.0598,21.729,22.0253,13200.0],["2025-11-17",21.8574,22.0648,21.5413,21.5413,10900.0],["2025-11-18",21.8376,21.8376,21.403,21.4969,11400.0],["2025-11-19",21.8277,21.8277,21.4919,21.4919,12100.0],["2025-11-20",21.7201,22.2228,21.3882,21.3932,19600.0],["2025-11-21",21.4425,21.8277,21.4425,21.5808,29200.0],["2025-11-24",21.7438,21.8277,21.5956,21.729,8700.0],["2025-11-25",21.7981,22.5043,21.7981,22.2327,25400.0],["2025-11-26",22.3117,22.371,22.1734,22.1734,12200.0],["2025-11-28",22.4697,22.6258,22.4203,22.4697,4600.0],["2025-12-01",22.4203,22.6179,22.2129,22.2821,19100.0],["2025-12-02",22.5636,22.6129,21.9956,22.1833,11200.0],["2025-12-03",22.4599,23.013,22.3216,22.7463,20100.0],["2025-12-04",22.8648,23.087,22.8055,23.0031,16600.0],["2025-12-05",22.9636,22.9636,22.8105,22.8105,8400.0],["2025-12-08",22.8648,22.8747,22.7562,22.7759,9000.0],["2025-12-09",22.9142,22.9438,22.7611,22.8253,9200.0],["2025-12-10",22.9438,23.3586,22.8648,23.1907,44500.0],["2025-12-11",23.3883,23.7636,23.3488,23.6945,41500.0],["2025-12-12",23.8031,23.8179,23.6747,23.6945,14700.0],["2025-12-15",23.8821,23.8821,23.7438,23.7438,11300.0],["2025-12-16",23.8821,23.8821,23.7142,23.7438,13600.0],["2025-12-17",23.8327,23.8327,23.5661,23.5661,7200.0],["2025-12-18",23.813,23.8426,23.6648,23.7043,30400.0],["2025-12-19",23.7735,23.8031,23.5463,23.5661,41900.0],["2025-12-22",23.7142,23.7142,23.0722,23.1117,6700.0],["2025-12-23",23.2105,23.4179,22.8796,23.2302,7000.0],["2025-12-24",23.3883,23.3883,23.0722,23.2302,6500.0],["2025-12-26",23.3981,23.408,23.1117,23.1117,7200.0],["2025-12-29",23.3093,24.0303,23.1759,23.1809,4500.0],["2025-12-30",23.2994,23.3389,22.9339,22.9339,2400.0],["2025-12-31",23.092,23.2895,22.766,22.8253,9200.0],["2026-01-02",23.013,23.1809,22.3216,22.4895,7200.0],["2026-01-05",22.608,23.0426,22.4697,22.608,7200.0],["2026-01-06",22.6179,22.6179,22.3048,22.5389,6600.0],["2026-01-07",22.608,22.6179,22.1142,22.2228,5100.0],["2026-01-08",22.4006,22.8401,22.4006,22.5191,22100.0],["2026-01-09",22.6179,22.6179,22.4697,22.5191,8900.0],["2026-01-12",21.245,24.0303,21.245,22.6278,26300.0],["2026-01-13",22.6969,22.7265,22.4401,22.6278,19700.0],["2026-01-14",22.6969,22.7068,22.5685,22.6771,18200.0],["2026-01-15",22.7068,23.3191,22.6179,23.2204,22900.0],["2026-01-16",23.1907,23.4475,23.171,23.2006,31100.0],["2026-01-20",23.1512,23.7685,22.5685,22.6278,15500.0],["2026-01-21",22.8944,23.9809,22.7166,23.8179,41400.0],["2026-01-22",23.7833,24.0599,23.3685,23.8229,27400.0],["2026-01-23",23.8722,24.0105,23.4673,23.4772,16200.0],["2026-01-26",23.6253,23.7043,23.4574,23.5562,8100.0],["2026-01-27",23.6352,23.6944,23.4574,23.5759,8200.0],["2026-01-28",23.5661,23.6451,23.3488,23.4377,6100.0],["2026-01-29",23.4377,23.7586,23.2697,23.6549,10400.0],["2026-01-30",23.6253,23.6253,22.6475,22.8154,81600.0],["2026-02-02",22.9537,23.1809,22.766,23.1216,13200.0],["2026-02-03",23.1611,23.1611,23.0623,23.1315,11000.0],["2026-02-04",23.1907,23.6945,23.0327,23.2599,16700.0],["2026-02-05",23.1117,23.5364,22.7226,23.1117,17400.0],["2026-02-06",23.3191,23.3241,22.9636,23.0722,13700.0],["2026-02-09",23.1413,23.1413,22.9636,22.9833,7400.0],["2026-02-10",23.5562,23.5562,22.8154,22.8154,8000.0],["2026-02-11",23.0722,23.0722,22.4994,22.4994,8700.0],["2026-02-12",22.5886,22.5886,22.2216,22.3357,4300.0],["2026-02-13",22.8118,22.8118,22.2464,22.2464,6400.0],["2026-02-17",22.5192,22.5291,22.1025,22.1025,9100.0],["2026-02-18",22.4795,22.4795,22.0827,22.1819,10600.0],["2026-02-19",22.1373,22.2117,21.666,21.8049,11600.0],["2026-02-20",21.795,21.9041,21.5887,21.6958,10200.0],["2026-02-23",21.5768,21.8942,20.3962,21.2792,17000.0],["2026-02-24",21.4776,21.547,21.2196,21.3982,4900.0],["2026-02-25",21.5371,22.42,21.428,21.676,9200.0],["2026-02-26",21.7057,21.7385,21.5768,21.5768,2900.0],["2026-02-27",21.18,21.3288,20.5153,20.5153,5400.0],["2026-03-02",21.1601,21.1601,20.7385,20.9121,6300.0],["2026-03-03",20.6542,21.3288,20.5351,20.8526,9400.0],["2026-03-04",21.1403,21.3188,20.8427,21.2395,9500.0],["2026-03-05",21.3288,21.3387,20.8923,21.1303,6100.0],["2026-03-06",20.8327,21.1303,20.6343,20.922,6400.0],["2026-03-09",20.6046,21.17,20.555,20.8327,6000.0],["2026-03-10",21.7603,21.7603,20.8724,20.8724,5200.0],["2026-03-11",20.5947,20.9617,20.4756,20.555,6700.0],["2026-03-12",20.3367,20.7137,20.0292,20.5649,7300.0],["2026-03-13",20.8228,21.0113,20.4359,20.4359,4700.0],["2026-03-16",21.3387,21.3387,20.9319,20.9319,7700.0],["2026-03-17",21.302,21.302,20.9319,20.9319,7100.0],["2026-03-18",20.9319,21.0907,20.1978,20.1978,9000.0],["2026-03-19",20.6036,20.7534,20.6036,20.7335,5700.0],["2026-03-20",20.7335,21.3089,20.6343,20.6343,39800.0],["2026-03-23",21.0212,21.6611,21.0212,21.4379,8500.0],["2026-03-24",21.8248,21.8248,21.4379,21.4379,5000.0],["2026-03-25",21.7553,21.8744,21.2692,21.3387,10900.0],["2026-03-26",21.2246,21.3188,21.1204,21.1204,5200.0],["2026-03-27",21.1204,21.1204,20.8327,21.0311,3600.0],["2026-03-30",21.1105,21.3188,21.1006,21.2296,10400.0],["2026-03-31",21.3188,21.5768,21.2692,21.418,13300.0],["2026-04-01",21.5272,22.8168,21.3486,21.4379,9100.0],["2026-04-02",21.428,21.428,21.428,21.428,1600.0],["2026-04-06",21.8347,21.8347,21.4875,21.4875,4500.0],["2026-04-07",21.5668,21.5668,21.4379,21.4379,7600.0],["2026-04-08",21.8049,22.8168,21.8049,22.0728,18400.0],["2026-04-09",22.0629,22.42,22.0232,22.3704,23900.0],["2026-04-10",22.4994,22.4994,22.2365,22.291,4900.0],["2026-04-13",22.2216,22.2216,22.1224,22.1621,10600.0],["2026-04-14",22.2216,22.3009,22.0827,22.2216,11400.0],["2026-04-15",22.2216,22.2414,22.1224,22.1819,7300.0],["2026-04-16",22.2712,22.2712,22.1224,22.1819,7300.0],["2026-04-17",22.291,22.668,22.2414,22.4894,20300.0],["2026-04-20",22.4498,22.4597,22.4002,22.4002,7100.0],["2026-04-21",22.415,22.415,21.8049,22.1422,6700.0],["2026-04-22",22.2216,22.2216,21.7355,22.1323,8100.0],["2026-04-23",22.2216,22.3704,22.0232,22.1918,7800.0],["2026-04-24",22.172,22.2216,22.172,22.1819,3900.0],["2026-04-27",22.1521,22.3009,22.1224,22.2017,9600.0],["2026-04-28",22.2514,23.8138,22.172,23.1144,27700.0],["2026-04-29",23.1144,23.2136,22.8962,23.1144,17900.0],["2026-04-30",23.0152,24.2949,22.9656,23.5311,30200.0],["2026-05-01",23.4914,23.6898,23.3723,23.3723,14600.0],["2026-05-04",23.3624,23.3624,22.9706,23.0648,12800.0],["2026-05-05",23.1045,23.1045,22.8714,23.0351,9900.0],["2026-05-06",23.2533,23.2533,23.1144,23.1144,8800.0],["2026-05-07",23.1243,23.1392,23.0747,23.0747,16400.0],["2026-05-08",23.0648,23.2037,23.0648,23.0847,8400.0],["2026-05-11",23.0647,23.1444,22.8256,22.8256,13300.0],["2026-05-12",22.8406,22.9153,22.7061,22.7061,18700.0],["2026-05-13",22.6264,22.8754,22.457,22.5666,24600.0],["2026-05-14",23.1046,23.1046,22.716,22.726,31900.0],["2026-05-15",22.5666,22.9302,22.3872,22.4869,69400.0],["2026-05-18",22.6562,23.264,22.6562,22.716,27600.0],["2026-05-19",22.7957,22.8356,22.5965,22.5965,63900.0],["2026-05-20",22.7957,23.3437,22.711,22.9252,41100.0],["2026-05-21",22.9153,23.3417,22.4869,23.0747,59600.0],["2026-05-22",23.2241,23.8618,23.1743,23.3038,51000.0],["2026-05-26",23.4134,23.5928,23.2092,23.3935,23700.0],["2026-05-27",23.4433,23.7422,23.1743,23.264,59800.0],["2026-05-28",23.4035,23.8518,23.254,23.6227,224200.0],["2026-05-29",23.7024,23.8767,23.1743,23.1743,118800.0],["2026-06-01",23.1245,23.2142,21.914,22.3175,83100.0],["2026-06-02",22.3773,23.4433,21.9489,23.0249,66700.0],["2026-06-03",22.9252,23.4134,22.711,22.8256,44400.0],["2026-06-04",22.985,23.6974,22.8804,23.5131,60700.0],["2026-06-05",23.6426,23.8319,23.3636,23.5131,62300.0],["2026-06-08",23.5529,24.0411,23.533,23.6824,86700.0],["2026-06-09",23.812,24.4596,23.812,24.0411,117700.0],["2026-06-10",24.1408,24.4496,23.9265,24.0312,77400.0],["2026-06-11",24.1408,24.34,23.6227,23.8518,67000.0],["2026-06-12",23.9714,24.3101,23.7273,23.8518,53800.0],["2026-06-15",23.9614,24.3101,23.0548,23.1046,39400.0],["2026-06-16",23.3437,23.9166,22.8256,23.2341,39900.0],["2026-06-17",23.4234,23.9963,22.9452,23.1743,32100.0],["2026-06-18",23.4334,23.6725,23.0847,23.1943,164600.0],["2026-06-22",23.1644,23.4134,22.7758,22.8157,33000.0],["2026-06-23",22.9651,23.4931,22.9651,23.3636,139200.0],["2026-06-24",23.5131,23.8618,23.2491,23.3736,98500.0],["2026-06-25",23.3736,23.6625,23.0149,23.2142,62300.0],["2026-06-26",23.1843,23.6755,22.7459,23.1644,253200.0],["2026-06-29",23.1245,23.3736,22.5716,23.2241,44000.0],["2026-06-30",23.4134,23.538,22.8655,23.2341,37000.0],["2026-07-01",23.254,23.7622,23.1345,23.6426,92300.0],["2026-07-02",23.7422,24.4795,23.2241,23.254,51600.0],["2026-07-06",23.1145,23.7821,22.9153,23.1943,26900.0],["2026-07-07",23.2042,23.6027,23.0548,23.0548,53800.0],["2026-07-08",22.9103,22.9751,22.3424,22.5267,46300.0],["2026-07-09",22.5168,22.7957,22.3175,22.7359,32300.0],["2026-07-10",23.2142,23.7721,22.9601,23.528,53400.0],["2026-07-13",23.6027,24.6987,23.6027,24.4197,69000.0],["2026-07-14",24.2802,24.6788,24.2404,24.34,33200.0],["2026-07-15",24.3101,25.0673,24.1856,24.7684,57000.0],["2026-07-16",24.7884,25.5157,24.7884,25.2068,81700.0],["2026-07-17",25.2068,25.3861,24.9278,24.9577,47400.0],["2026-07-20",25.147,25.147,24.7585,24.7784,63400.0],["2026-07-21",24.8581,25.4061,24.5094,24.5692,36100.0],["2026-07-22",24.6588,24.6937,24.3101,24.4496,29300.0],["2026-07-23",24.3101,24.6987,23.8369,24.6987,45100.0],["2026-07-24",24.7585,25.6552,24.7087,24.9179,55100.0],["2026-07-27",25.3961,25.6552,24.898,25.167,93600.0],["2026-07-28",25.3463,26.9006,25.3463,26.781,105900.0],["2026-07-29",26.6216,26.9006,26.0636,26.4024,52400.0],["2026-07-30",26.3924,26.9155,26.1533,26.4472,99100.0],["2026-07-31",26.3625,26.9006,26.0437,26.1483,50300.0],["2026-08-03",26.2529,26.9803,26.2529,26.3127,67700.0],["2026-08-04",26.3227,27.318,26.3127,27.0201,103700.0],["2026-08-05",27.1397,27.1397,26.4273,27.05,50200.0],["2026-08-06",27.09,27.5,26.68,27.1,225100.0],["2026-08-07",27.1,27.5,26.68,26.95,44013.0]]}