{"t":"IBEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-07",18.0,18.49,15.25,15.4,2677900.0],["2020-08-10",15.65,18.0,15.0,17.15,459800.0],["2020-08-11",17.0,17.93,15.25,15.6,213400.0],["2020-08-12",15.38,15.96,14.9,15.2,389800.0],["2020-08-13",14.81,15.39,14.67,15.1,114000.0],["2020-08-14",15.35,15.35,14.66,14.66,337900.0],["2020-08-17",14.83,16.32,14.66,16.03,197600.0],["2020-08-18",16.27,17.205,16.1,16.8,205900.0],["2020-08-19",16.87,17.63,16.38,17.0,131600.0],["2020-08-20",16.62,17.02,16.02,16.1,66700.0],["2020-08-21",16.25,16.8,15.78,16.0,55100.0],["2020-08-24",15.81,17.48,15.55,16.8,108900.0],["2020-08-25",17.13,17.21,16.25,16.9,68800.0],["2020-08-26",17.13,18.0,16.13,17.14,85500.0],["2020-08-27",17.44,17.73,16.69,16.73,65100.0],["2020-08-28",16.99,17.49,16.206,16.81,88700.0],["2020-08-31",16.73,17.17,15.88,15.99,66000.0],["2020-09-01",16.25,16.5,13.95,14.02,372400.0],["2020-09-02",14.59,14.64,13.5,13.69,123000.0],["2020-09-03",13.9,14.03,13.11,13.3,70600.0],["2020-09-04",13.65,13.65,11.7,12.22,159700.0],["2020-09-08",11.98,11.99,10.0,10.03,197700.0],["2020-09-09",10.33,11.37,9.57,9.82,223500.0],["2020-09-10",9.95,10.52,9.5,9.7,182600.0],["2020-09-11",9.98,11.5,9.98,11.19,428800.0],["2020-09-14",11.38,11.45,10.1,10.17,231800.0],["2020-09-15",10.56,10.725,9.75,9.89,159500.0],["2020-09-16",9.81,10.2,9.35,9.35,290300.0],["2020-09-17",9.49,9.9,9.27,9.27,111200.0],["2020-09-18",9.3,10.75,9.3,9.34,661900.0],["2020-09-21",9.45,10.2,9.45,9.76,149200.0],["2020-09-22",10.06,10.22,9.55,9.63,127700.0],["2020-09-23",9.75,10.5,9.735,10.1,137700.0],["2020-09-24",10.19,11.0,9.865,10.86,214000.0],["2020-09-25",10.52,14.15,10.5,13.75,544300.0],["2020-09-28",13.38,14.79,13.38,14.15,228700.0],["2020-09-29",14.09,14.79,13.81,14.45,113800.0],["2020-09-30",14.37,15.92,13.76,15.38,170700.0],["2020-10-01",15.28,15.9,14.93,15.46,184100.0],["2020-10-02",14.96,15.544,14.75,15.26,125100.0],["2020-10-05",15.34,16.39,15.02,16.24,85000.0],["2020-10-06",16.26,16.65,15.95,16.28,148000.0],["2020-10-07",16.34,16.855,15.87,16.81,86400.0],["2020-10-08",16.84,17.49,16.2,16.91,111700.0],["2020-10-09",16.77,17.01,16.47,17.0,95200.0],["2020-10-12",17.0,17.9,16.673,17.78,116300.0],["2020-10-13",17.45,18.18,17.356,17.97,91500.0],["2020-10-14",17.86,18.0,16.11,16.67,128000.0],["2020-10-15",16.36,16.68,15.87,15.94,56500.0],["2020-10-16",16.08,16.08,15.59,15.79,18100.0],["2020-10-19",15.91,15.91,15.275,15.6,47800.0],["2020-10-20",15.61,15.645,14.78,15.07,66600.0],["2020-10-21",14.9,15.54,14.66,15.26,45800.0],["2020-10-22",15.22,15.6,14.86,15.57,32500.0],["2020-10-23",15.15,16.06,14.83,15.9,68200.0],["2020-10-26",15.76,15.94,15.095,15.46,23100.0],["2020-10-27",15.29,16.05,15.29,16.02,30200.0],["2020-10-28",15.01,15.295,14.83,15.06,51100.0],["2020-10-29",15.05,15.2,14.615,15.15,25300.0],["2020-10-30",15.12,15.215,14.78,15.11,20000.0],["2020-11-02",15.21,15.36,15.04,15.17,12700.0],["2020-11-03",15.26,16.275,15.26,15.96,38300.0],["2020-11-04",16.18,16.47,15.47,15.69,26200.0],["2020-11-05",14.88,16.14,14.04,15.5,52800.0],["2020-11-06",15.38,15.64,14.69,15.14,55900.0],["2020-11-09",15.52,16.32,15.385,15.83,54700.0],["2020-11-10",16.0,16.13,15.43,15.87,28700.0],["2020-11-11",16.16,16.45,15.39,16.27,52300.0],["2020-11-12",16.44,16.44,15.572,15.99,40800.0],["2020-11-13",15.99,16.35,15.8,15.8,29200.0],["2020-11-16",16.0,16.41,15.8,15.97,68200.0],["2020-11-17",16.35,17.68,16.11,17.24,104800.0],["2020-11-18",17.4,19.443,16.84,18.13,221000.0],["2020-11-19",17.91,19.495,17.4,17.87,177500.0],["2020-11-20",17.57,19.48,17.57,18.78,70800.0],["2020-11-23",19.32,19.45,18.66,18.69,44700.0],["2020-11-24",18.77,19.23,18.69,19.15,47600.0],["2020-11-25",19.09,20.25,18.833,20.01,98500.0],["2020-11-27",20.06,20.19,19.72,20.0,27000.0],["2020-11-30",20.0,20.37,19.7,19.9,54300.0],["2020-12-01",20.03,20.41,18.67,19.09,74100.0],["2020-12-02",19.12,19.33,18.67,19.16,66100.0],["2020-12-03",19.16,20.5,19.16,20.04,65700.0],["2020-12-04",20.28,22.0,20.228,21.76,111800.0],["2020-12-07",21.5,21.863,20.75,21.21,124900.0],["2020-12-08",21.1,22.45,20.924,22.21,95000.0],["2020-12-09",22.29,22.79,20.19,20.22,76400.0],["2020-12-10",20.06,20.29,19.0,20.29,49700.0],["2020-12-11",20.25,20.49,19.5,20.16,31800.0],["2020-12-14",20.18,21.25,19.54,19.85,70600.0],["2020-12-15",20.05,20.222,19.015,19.71,44100.0],["2020-12-16",19.7,20.1,19.35,19.55,68800.0],["2020-12-17",19.48,20.045,19.308,19.82,99200.0],["2020-12-18",19.81,22.1,19.79,21.82,157000.0],["2020-12-21",20.98,22.49,20.84,21.96,55200.0],["2020-12-22",22.49,22.49,20.06,20.35,35900.0],["2020-12-23",20.34,20.57,19.74,20.45,20100.0],["2020-12-24",20.77,20.77,19.913,20.08,18100.0],["2020-12-28",20.13,20.42,19.32,19.33,49300.0],["2020-12-29",19.51,19.92,18.84,18.95,57200.0],["2020-12-30",18.85,19.5,18.12,19.17,22800.0],["2020-12-31",19.16,19.16,18.63,18.7,22200.0],["2021-01-04",18.75,18.892,17.51,17.95,40100.0],["2021-01-05",17.95,18.5,17.83,18.44,10200.0],["2021-01-06",18.49,18.913,18.4,18.85,22600.0],["2021-01-07",18.75,18.8,17.82,18.26,36500.0],["2021-01-08",18.66,18.66,17.67,18.3,20600.0],["2021-01-11",18.69,18.75,17.74,18.14,74700.0],["2021-01-12",18.1,20.02,18.1,19.97,36300.0],["2021-01-13",19.87,20.55,19.69,20.25,35100.0],["2021-01-14",19.935,20.01,19.51,20.0,32000.0],["2021-01-15",19.84,20.1,19.61,19.72,13900.0],["2021-01-19",19.71,20.01,18.47,20.01,25700.0],["2021-01-20",20.39,20.39,19.026,19.22,29800.0],["2021-01-21",19.54,19.9,18.46,19.08,31400.0],["2021-01-22",18.92,20.33,18.92,20.33,30800.0],["2021-01-25",20.25,20.41,19.74,20.03,27900.0],["2021-01-26",20.03,20.03,19.06,19.44,23600.0],["2021-01-27",19.28,19.5,18.515,19.23,27100.0],["2021-01-28",19.09,19.39,18.17,18.17,32500.0],["2021-01-29",18.47,19.37,18.25,18.42,36900.0],["2021-02-01",18.83,18.92,18.24,18.35,15800.0],["2021-02-02",18.72,19.03,18.4,18.55,30000.0],["2021-02-03",18.59,19.0,18.59,18.82,15400.0],["2021-02-04",18.71,19.435,18.45,19.1,36400.0],["2021-02-05",19.48,19.88,18.64,19.1,20300.0],["2021-02-08",19.1,20.44,18.954,20.14,20200.0],["2021-02-09",19.83,20.1,19.19,19.73,17100.0],["2021-02-10",19.75,20.54,19.51,20.5,18800.0],["2021-02-11",20.49,20.49,19.56,20.15,5300.0],["2021-02-12",20.09,20.45,19.88,20.15,16700.0],["2021-02-16",20.23,21.41,20.23,20.86,22700.0],["2021-02-17",20.54,21.0,20.31,20.86,10300.0],["2021-02-18",20.86,22.5,20.75,21.9,50900.0],["2021-02-19",22.0,23.57,22.0,22.65,57500.0],["2021-02-22",22.6,22.79,21.89,21.89,31800.0],["2021-02-23",21.88,22.48,20.52,22.24,33500.0],["2021-02-24",21.93,24.25,21.75,23.45,76100.0],["2021-02-25",23.45,23.45,22.68,22.68,20600.0],["2021-02-26",22.59,23.0,21.93,22.01,31700.0],["2021-03-01",22.0,22.85,22.0,22.49,27600.0],["2021-03-02",22.44,22.7,20.87,21.83,15500.0],["2021-03-03",21.17,21.9,20.06,20.36,29600.0],["2021-03-04",20.05,21.28,19.82,20.37,35600.0],["2021-03-05",20.56,21.42,20.235,21.1,29000.0],["2021-03-08",21.03,21.03,19.8,20.36,25200.0],["2021-03-09",19.8,22.18,19.8,21.9,15500.0],["2021-03-10",22.2,22.52,21.12,21.72,15700.0],["2021-03-11",21.3,23.48,21.074,22.31,21200.0],["2021-03-12",22.22,22.7,22.22,22.56,6300.0],["2021-03-15",22.6,23.17,21.71,22.28,14700.0],["2021-03-16",22.29,23.49,21.71,21.72,25400.0],["2021-03-17",21.99,22.38,20.475,21.29,30200.0],["2021-03-18",21.0,21.0,20.254,20.99,28300.0],["2021-03-19",20.75,22.46,20.44,20.44,107500.0],["2021-03-22",21.03,22.883,20.49,22.05,28000.0],["2021-03-23",21.72,22.34,20.72,21.19,20300.0],["2021-03-24",21.25,22.79,20.44,20.44,25300.0],["2021-03-25",20.44,21.03,20.44,20.9,12200.0],["2021-03-26",21.34,21.6,20.62,21.07,9000.0],["2021-03-29",20.29,20.345,20.15,20.15,5500.0],["2021-03-30",20.5,21.31,20.15,20.94,24500.0],["2021-03-31",21.4,22.44,21.4,22.0,20000.0],["2021-04-01",22.9,22.9,21.29,22.74,17800.0],["2021-04-05",22.78,24.684,22.5,23.39,21300.0],["2021-04-06",23.73,23.73,21.0,21.18,18700.0],["2021-04-07",21.35,22.94,20.16,20.46,13900.0],["2021-04-08",22.12,22.12,20.42,21.82,35600.0],["2021-04-09",21.995,22.76,21.775,22.7,5600.0],["2021-04-12",22.49,23.35,20.62,23.35,6400.0],["2021-04-13",21.21,23.37,21.21,22.11,16600.0],["2021-04-14",22.07,22.84,21.794,22.76,16100.0],["2021-04-15",23.0,23.75,22.073,23.75,49400.0],["2021-04-16",24.2,25.0,22.747,24.95,36800.0],["2021-04-19",24.9,24.9,21.96,22.36,34400.0],["2021-04-20",22.88,22.88,21.41,22.3,10200.0],["2021-04-21",22.61,22.61,21.51,21.94,13100.0],["2021-04-22",21.53,23.235,21.53,23.02,15800.0],["2021-04-23",23.1,25.5,22.62,24.75,45500.0],["2021-04-26",24.5,24.56,22.76,22.84,9700.0],["2021-04-27",23.89,25.0,23.78,24.36,37600.0],["2021-04-28",23.9,24.23,22.81,22.81,25200.0],["2021-04-29",23.25,24.0,22.1,22.99,34100.0],["2021-04-30",22.35,23.34,22.15,23.1,42000.0],["2021-05-03",22.5,23.48,22.42,23.22,38600.0],["2021-05-04",23.11,23.25,21.93,22.7,34300.0],["2021-05-05",22.81,23.66,22.4,23.03,22000.0],["2021-05-06",23.15,23.7,22.6,23.47,19200.0],["2021-05-07",23.07,25.0,23.07,24.0,20400.0],["2021-05-10",23.82,25.0,23.12,23.78,58500.0],["2021-05-11",23.1,23.7,22.1,22.2,13100.0],["2021-05-12",22.2,22.7,20.78,20.78,24700.0],["2021-05-13",21.12,21.99,21.12,21.54,8900.0],["2021-05-14",20.98,22.81,20.29,22.76,75400.0],["2021-05-17",22.82,23.44,21.765,23.08,31500.0],["2021-05-18",22.71,22.98,21.98,22.14,32900.0],["2021-05-19",22.18,22.95,21.12,21.78,28900.0],["2021-05-20",21.57,22.319,21.105,21.96,33600.0],["2021-05-21",21.8,22.48,21.605,22.0,40400.0],["2021-05-24",22.1,22.47,21.617,22.19,20700.0],["2021-05-25",22.22,22.22,21.25,21.37,5800.0],["2021-05-26",21.03,21.39,20.3,21.14,16600.0],["2021-05-27",21.14,21.76,20.88,21.06,23300.0],["2021-05-28",21.31,22.275,20.64,21.74,38000.0],["2021-06-01",22.08,23.11,22.08,22.57,35800.0],["2021-06-02",23.0,23.0,21.87,22.03,12400.0],["2021-06-03",22.2,22.2,21.06,21.38,15400.0],["2021-06-04",21.46,22.67,20.99,21.12,30700.0],["2021-06-07",20.875,21.27,20.525,20.67,10900.0],["2021-06-08",21.08,21.34,20.45,20.97,16600.0],["2021-06-09",20.86,21.0,19.9,19.9,8800.0],["2021-06-10",20.2,20.42,19.1,19.65,20300.0],["2021-06-11",19.65,20.48,19.17,20.31,28500.0],["2021-06-14",20.12,20.12,19.21,19.28,11500.0],["2021-06-15",19.28,19.28,18.51,18.72,20000.0],["2021-06-16",18.72,18.72,18.41,18.5,10300.0],["2021-06-17",18.65,18.75,18.0,18.0,16000.0],["2021-06-18",18.01,19.26,18.01,19.09,67100.0],["2021-06-21",19.06,19.75,18.05,18.5,25100.0],["2021-06-22",18.59,18.98,18.1,18.86,8600.0],["2021-06-23",18.58,19.5,18.5,18.9,34100.0],["2021-06-24",18.62,19.34,18.45,18.91,14800.0],["2021-06-25",18.74,20.6,18.62,20.6,187900.0],["2021-06-28",20.37,20.554,20.01,20.2,16900.0],["2021-06-29",20.2,20.2,19.05,19.63,15700.0],["2021-06-30",19.54,19.899,19.25,19.52,5400.0],["2021-07-01",19.51,20.658,19.27,19.41,3900.0],["2021-07-02",19.44,20.84,19.32,20.1,13800.0],["2021-07-06",19.92,19.92,19.2,19.5,12200.0],["2021-07-07",18.972,19.98,18.417,19.76,15600.0],["2021-07-08",19.38,20.29,19.22,20.0,14300.0],["2021-07-09",20.4,20.47,19.895,20.17,12000.0],["2021-07-12",20.452,21.175,20.452,21.17,11800.0],["2021-07-13",20.85,21.05,20.48,20.48,7000.0],["2021-07-14",20.48,21.1,20.0,20.57,49500.0],["2021-07-15",20.0,20.65,20.0,20.65,7400.0],["2021-07-16",20.64,21.95,20.64,21.0,6500.0],["2021-07-19",20.46,22.9,20.035,22.9,20300.0],["2021-07-20",22.5,22.55,20.81,22.33,18700.0],["2021-07-21",22.7,22.7,21.42,22.69,13200.0],["2021-07-22",22.32,22.56,21.43,22.3,23700.0],["2021-07-23",22.37,22.37,21.39,21.94,16300.0],["2021-07-26",21.92,22.7,21.92,22.28,52700.0],["2021-07-27",22.25,22.42,21.64,21.71,67600.0],["2021-07-28",21.63,22.16,21.17,21.5,54600.0],["2021-07-29",21.925,21.938,20.66,20.97,6000.0],["2021-07-30",20.88,20.88,20.27,20.63,21600.0],["2021-08-02",20.73,20.85,20.23,20.38,12300.0],["2021-08-03",20.3,20.45,19.895,20.24,7500.0],["2021-08-04",20.01,20.15,19.16,19.35,21800.0],["2021-08-05",19.5,20.43,19.37,20.43,163500.0],["2021-08-06",20.5,20.79,19.84,20.38,36400.0],["2021-08-09",20.54,20.54,19.76,20.11,13100.0],["2021-08-10",20.17,20.605,19.61,19.9,59700.0],["2021-08-11",20.2,20.38,19.77,19.9,25800.0],["2021-08-12",19.66,19.99,19.55,19.82,45700.0],["2021-08-13",19.72,19.72,19.21,19.29,9400.0],["2021-08-16",19.35,19.43,18.87,19.01,6900.0],["2021-08-17",18.84,18.845,18.17,18.51,19800.0],["2021-08-18",18.386,19.24,18.27,18.5,16300.0],["2021-08-19",18.55,18.665,18.13,18.21,54800.0],["2021-08-20",18.17,18.74,18.17,18.61,8600.0],["2021-08-23",18.65,18.99,18.65,18.9,5300.0],["2021-08-24",18.944,18.944,18.4,18.7,16600.0],["2021-08-25",18.81,19.2,18.39,18.6,32700.0],["2021-08-26",18.75,18.9,18.27,18.27,3300.0],["2021-08-27",18.42,18.69,18.41,18.69,4800.0],["2021-08-30",18.57,18.83,18.11,18.21,6200.0],["2021-08-31",18.31,18.31,17.98,17.98,6300.0],["2021-09-01",17.85,18.12,17.5,17.91,13500.0],["2021-09-02",17.93,18.21,17.4,17.95,44500.0],["2021-09-03",17.95,18.5,17.62,18.5,19700.0],["2021-09-07",18.39,18.58,18.03,18.09,4400.0],["2021-09-08",18.36,18.5,18.03,18.3,8400.0],["2021-09-09",18.45,18.45,18.0,18.01,5500.0],["2021-09-10",18.36,18.46,17.77,17.77,11400.0],["2021-09-13",18.39,19.0,17.505,18.38,46800.0],["2021-09-14",18.45,18.58,17.66,17.85,61700.0],["2021-09-15",17.78,18.15,16.38,18.0,186500.0],["2021-09-16",17.83,20.23,17.83,19.5,41100.0],["2021-09-17",20.35,20.35,17.36,17.66,52100.0],["2021-09-20",17.1,17.641,15.51,17.21,66500.0],["2021-09-21",17.16,17.45,16.243,17.26,17600.0],["2021-09-22",17.24,18.42,17.07,18.19,34200.0],["2021-09-23",18.21,18.21,17.01,17.09,7900.0],["2021-09-24",17.11,17.5,17.11,17.35,5800.0],["2021-09-27",17.58,17.81,16.64,17.6,13300.0],["2021-09-28",17.6,17.78,17.05,17.51,33200.0],["2021-09-29",16.64,17.06,16.62,17.0,11500.0],["2021-09-30",16.96,17.23,16.62,17.0,39000.0],["2021-10-01",17.49,17.49,16.837,17.12,4800.0],["2021-10-04",17.21,17.71,16.88,17.29,7100.0],["2021-10-05",17.56,17.65,16.92,16.96,6600.0],["2021-10-06",17.0,17.37,17.0,17.24,9400.0],["2021-10-07",17.27,18.85,17.27,18.06,30700.0],["2021-10-08",18.17,18.17,17.11,17.11,8100.0],["2021-10-11",17.16,18.53,16.95,17.19,3300.0],["2021-10-12",17.05,17.55,17.0,17.45,8400.0],["2021-10-13",17.44,18.263,16.93,17.13,6400.0],["2021-10-14",17.27,18.48,16.76,16.84,17600.0],["2021-10-15",17.15,17.19,16.02,17.0,32500.0],["2021-10-18",16.81,17.21,15.377,17.1,6400.0],["2021-10-19",17.15,17.49,17.0,17.38,3900.0],["2021-10-20",17.38,17.62,17.0,17.59,11300.0],["2021-10-21",17.37,17.52,17.325,17.44,4200.0],["2021-10-22",17.21,17.21,17.21,17.21,1000.0],["2021-10-25",17.2,17.48,17.08,17.48,5500.0],["2021-10-26",16.96,17.21,16.96,17.07,3300.0],["2021-10-27",17.0,17.0,16.618,16.73,4000.0],["2021-10-28",16.61,17.8,16.24,16.76,41800.0],["2021-10-29",16.93,16.93,16.25,16.25,14400.0],["2021-11-01",16.95,17.6,16.35,17.6,10600.0],["2021-11-02",17.55,18.475,17.55,18.45,12000.0],["2021-11-03",18.5,18.67,17.51,17.85,32500.0],["2021-11-04",17.891,18.0,17.891,18.0,1600.0],["2021-11-05",18.47,19.5,18.465,19.29,10700.0],["2021-11-08",19.17,19.35,19.01,19.04,26700.0],["2021-11-09",19.04,19.3,18.46,19.0,24200.0],["2021-11-10",19.05,19.18,18.28,18.28,11100.0],["2021-11-11",18.41,18.41,17.88,18.07,18300.0],["2021-11-12",17.98,17.98,17.43,17.5,3000.0],["2021-11-15",17.789,18.45,17.51,18.32,81500.0],["2021-11-16",18.35,18.815,17.616,18.51,20300.0],["2021-11-17",18.53,18.69,17.91,18.6,16100.0],["2021-11-18",17.348,18.88,17.348,18.22,15200.0],["2021-11-19",17.97,18.39,17.71,17.71,7300.0],["2021-11-22",18.1,19.0,17.72,17.8,14100.0],["2021-11-23",17.75,17.75,15.41,15.5,142900.0],["2021-11-24",15.56,15.844,15.0,15.0,50800.0],["2021-11-26",14.84,15.91,14.805,15.5,87000.0],["2021-11-29",15.66,15.66,14.342,14.67,39800.0],["2021-11-30",14.71,15.09,12.6,13.225,140700.0],["2021-12-01",13.53,13.855,11.944,12.125,74500.0],["2021-12-02",12.14,12.7,10.9,12.0,117600.0],["2021-12-03",11.97,12.61,10.77,12.07,94100.0],["2021-12-06",12.31,12.81,12.08,12.66,17100.0],["2021-12-07",12.71,12.99,11.93,12.25,14400.0],["2021-12-08",12.11,12.88,12.02,12.03,8500.0],["2021-12-09",12.37,13.51,12.37,13.4,82600.0],["2021-12-10",13.34,14.028,12.57,13.85,64600.0],["2021-12-13",12.36,15.38,12.36,15.18,44700.0],["2021-12-14",14.85,14.97,13.43,13.53,18000.0],["2021-12-15",13.45,14.04,12.87,13.27,14500.0],["2021-12-16",13.54,14.13,13.055,13.25,22300.0],["2021-12-17",13.25,14.05,13.04,13.5,20600.0],["2021-12-20",13.18,14.0,13.0,13.14,27900.0],["2021-12-21",13.55,13.78,13.19,13.43,20300.0],["2021-12-22",13.23,13.79,12.7,13.11,75500.0],["2021-12-23",13.6,14.714,13.5,13.88,13800.0],["2021-12-27",13.74,14.3,13.23,13.38,12900.0],["2021-12-28",13.52,14.42,13.22,13.51,17300.0],["2021-12-29",13.5,13.998,13.14,13.21,19600.0],["2021-12-30",14.405,14.405,13.502,13.65,9600.0],["2021-12-31",13.65,14.36,12.573,12.89,46400.0],["2022-01-03",13.0,14.15,13.0,14.02,9900.0],["2022-01-04",13.99,14.45,13.587,14.35,10400.0],["2022-01-05",14.21,14.77,13.85,13.91,24700.0],["2022-01-06",14.06,14.55,13.92,13.96,8000.0],["2022-01-07",13.99,14.3,13.99,13.99,6300.0],["2022-01-10",13.65,14.23,13.65,14.01,9400.0],["2022-01-11",13.975,14.347,13.76,14.09,9900.0],["2022-01-12",14.29,14.56,13.73,13.91,18000.0],["2022-01-13",13.92,14.96,13.92,14.37,27600.0],["2022-01-14",14.315,14.315,13.96,14.11,10300.0],["2022-01-18",14.05,14.37,14.0,14.01,19000.0],["2022-01-19",14.3,15.0,14.1,14.71,34500.0],["2022-01-20",15.04,15.04,14.0,14.0,11600.0],["2022-01-21",14.01,14.3,13.75,13.75,25400.0],["2022-01-24",12.85,14.103,12.7,13.79,16800.0],["2022-01-25",13.8,13.89,13.38,13.44,14400.0],["2022-01-26",13.99,13.99,13.23,13.45,9500.0],["2022-01-27",13.585,13.75,12.71,12.78,20400.0],["2022-01-28",13.03,13.12,12.71,12.99,10000.0],["2022-01-31",13.0,14.65,13.0,14.52,14700.0],["2022-02-01",14.64,14.95,14.46,14.62,22700.0],["2022-02-02",14.7,15.34,14.12,14.36,22600.0],["2022-02-03",14.55,14.75,14.01,14.41,15900.0],["2022-02-04",14.3,14.6,13.958,14.28,10300.0],["2022-02-07",14.5,14.8,13.805,14.04,8100.0],["2022-02-08",14.4,14.4,13.76,13.98,13200.0],["2022-02-09",14.35,14.35,13.35,13.69,11400.0],["2022-02-10",13.61,13.77,13.218,13.4,13600.0],["2022-02-11",13.5,13.54,13.12,13.26,10100.0],["2022-02-14",13.62,14.0,12.48,12.76,21600.0],["2022-02-15",12.85,13.38,12.74,13.2,52600.0],["2022-02-16",13.65,13.91,12.93,13.87,39600.0],["2022-02-17",16.0,17.98,15.27,16.57,145700.0],["2022-02-18",16.45,17.57,16.06,16.26,51200.0],["2022-02-22",15.97,16.08,15.063,15.41,45700.0],["2022-02-23",15.41,16.11,14.66,15.77,42800.0],["2022-02-24",15.2,16.73,13.68,15.93,48500.0],["2022-02-25",15.93,16.68,15.76,16.01,20800.0],["2022-02-28",15.93,16.01,15.408,15.77,16400.0],["2022-03-01",15.98,16.05,15.5,15.91,19300.0],["2022-03-02",15.8,16.12,15.53,16.07,9500.0],["2022-03-03",16.23,16.23,15.75,15.97,15600.0],["2022-03-04",15.95,16.18,15.95,16.1,4900.0],["2022-03-07",16.28,16.28,15.84,15.87,7000.0],["2022-03-08",16.081,16.22,15.81,15.98,12700.0],["2022-03-09",16.02,16.1,15.81,15.95,11500.0],["2022-03-10",15.87,16.935,15.6,16.42,23500.0],["2022-03-11",16.45,16.45,15.98,15.98,11300.0],["2022-03-14",16.2,16.2,15.678,15.71,10100.0],["2022-03-15",15.7,16.45,15.51,16.18,21000.0],["2022-03-16",16.38,16.98,16.094,16.97,29100.0],["2022-03-17",16.72,16.99,16.565,16.64,7700.0],["2022-03-18",16.58,16.58,16.046,16.4,20000.0],["2022-03-21",16.16,16.16,15.99,16.16,3700.0],["2022-03-22",16.11,16.28,15.495,15.85,9900.0],["2022-03-23",15.89,16.09,15.89,15.91,5200.0],["2022-03-24",16.19,16.19,15.96,16.18,2200.0],["2022-03-25",15.725,16.2,15.0,15.0,7600.0],["2022-03-28",15.17,16.3,15.17,15.83,16900.0],["2022-03-29",16.15,17.03,15.9,16.17,22500.0],["2022-03-30",16.13,16.15,15.61,15.61,7200.0],["2022-03-31",15.78,16.65,15.47,15.94,17400.0],["2022-04-01",15.71,16.22,15.59,15.89,10500.0],["2022-04-04",15.45,16.2,15.04,15.05,26600.0],["2022-04-05",15.05,16.4,14.85,15.26,22400.0],["2022-04-06",15.21,15.51,13.3,14.59,30500.0],["2022-04-07",14.9,15.92,13.96,15.26,17200.0],["2022-04-08",16.82,16.82,14.95,15.71,25100.0],["2022-04-11",15.86,16.6,15.5,15.7,13700.0],["2022-04-12",16.14,16.255,15.51,15.95,13200.0],["2022-04-13",15.604,16.01,15.5,15.81,4200.0],["2022-04-14",15.94,16.27,15.83,16.04,7600.0],["2022-04-18",16.2,16.2,15.75,15.93,5400.0],["2022-04-19",16.26,16.295,15.9,15.9,4300.0],["2022-04-20",16.33,16.41,15.855,16.28,4900.0],["2022-04-21",16.26,16.5,15.96,16.1,8800.0],["2022-04-22",15.96,16.1,15.85,15.92,5200.0],["2022-04-25",15.86,16.1,15.71,15.95,8100.0],["2022-04-26",15.63,16.21,15.63,15.76,7100.0],["2022-04-27",15.97,16.02,15.51,15.51,4700.0],["2022-04-28",15.66,16.57,15.425,16.12,7500.0],["2022-04-29",16.2,16.46,15.49,15.49,8700.0],["2022-05-02",15.59,15.78,15.08,15.6,8900.0],["2022-05-03",15.85,16.0,15.15,15.3,10900.0],["2022-05-04",15.15,16.25,15.15,16.25,11700.0],["2022-05-05",16.03,16.2,15.24,16.0,16500.0],["2022-05-06",15.665,16.17,15.665,16.0,7700.0],["2022-05-09",15.94,16.36,15.89,16.16,8100.0],["2022-05-10",16.0,16.0,15.89,15.89,5000.0],["2022-05-11",15.84,16.5,15.25,15.25,10800.0],["2022-05-12",15.36,16.29,14.85,14.85,14100.0],["2022-05-13",15.0,15.6,14.85,15.05,13400.0],["2022-05-16",15.01,15.88,15.01,15.45,13000.0],["2022-05-17",15.61,16.34,15.61,15.9,7600.0],["2022-05-18",16.05,16.25,15.4,15.4,17900.0],["2022-05-19",15.4,16.095,15.025,15.4,35600.0],["2022-05-20",15.41,16.91,15.37,16.37,94700.0],["2022-05-23",16.0,16.625,15.474,16.31,48200.0],["2022-05-24",16.19,17.0,16.19,16.88,33100.0],["2022-05-25",16.88,17.9,16.88,17.76,44700.0],["2022-05-26",18.0,18.0,17.75,17.98,33300.0],["2022-05-27",18.0,18.0,17.51,17.98,17700.0],["2022-05-31",17.98,18.0,17.646,17.9,20900.0],["2022-06-01",17.98,18.0,17.01,17.33,24000.0],["2022-06-02",17.51,17.94,17.385,17.78,16100.0],["2022-06-03",17.64,17.99,17.51,17.57,11700.0],["2022-06-06",17.91,17.99,17.73,17.77,14500.0],["2022-06-07",17.77,17.97,17.66,17.77,14400.0],["2022-06-08",17.82,17.82,16.595,16.87,23000.0],["2022-06-09",17.385,17.498,16.735,16.97,22200.0],["2022-06-10",16.74,17.02,16.02,16.36,9300.0],["2022-06-13",16.01,17.0,16.01,16.91,30900.0],["2022-06-14",17.12,17.31,16.99,17.09,17200.0],["2022-06-15",17.2,17.34,16.858,16.99,9300.0],["2022-06-16",16.63,16.91,16.28,16.44,8400.0],["2022-06-17",16.5,16.65,16.025,16.45,19200.0],["2022-06-21",16.5,16.91,16.5,16.73,12600.0],["2022-06-22",16.75,16.82,16.12,16.58,9400.0],["2022-06-23",16.61,16.7,16.05,16.7,12200.0],["2022-06-24",16.5,17.31,16.14,17.24,68300.0],["2022-06-27",17.16,17.4,16.75,17.23,24600.0],["2022-06-28",16.8,17.13,16.55,16.58,10500.0],["2022-06-29",16.77,17.058,16.6,16.62,32400.0],["2022-06-30",16.46,16.918,16.46,16.87,7100.0],["2022-07-01",16.91,16.98,16.375,16.92,6900.0],["2022-07-05",16.87,18.0,16.575,18.0,20800.0],["2022-07-06",18.0,18.0,16.98,17.17,7900.0],["2022-07-07",17.892,17.892,17.212,17.79,12300.0],["2022-07-08",17.52,17.84,17.156,17.67,8600.0],["2022-07-11",17.5,17.98,17.109,17.31,7700.0],["2022-07-12",17.14,17.99,17.14,17.17,4300.0],["2022-07-13",17.15,17.4,17.065,17.1,6300.0],["2022-07-14",17.273,17.8,17.02,17.52,26700.0],["2022-07-15",18.0,18.04,17.71,18.04,16300.0],["2022-07-18",18.25,19.0,18.25,18.87,30500.0],["2022-07-19",19.0,20.69,18.72,19.68,150500.0],["2022-07-20",20.0,20.0,18.7,18.85,32500.0],["2022-07-21",18.87,19.17,18.03,18.74,17900.0],["2022-07-22",18.63,18.89,18.39,18.44,8100.0],["2022-07-25",18.3,18.89,17.961,18.4,16500.0],["2022-07-26",18.4,18.774,17.76,18.41,13100.0],["2022-07-27",18.63,18.83,18.2,18.83,11900.0],["2022-07-28",18.87,18.87,17.9,18.02,19000.0],["2022-07-29",18.2,18.69,17.76,18.06,12700.0],["2022-08-01",17.8,18.39,17.8,18.38,5800.0],["2022-08-02",18.4,18.68,18.4,18.48,7700.0],["2022-08-03",18.668,19.63,18.5,19.18,48000.0],["2022-08-04",19.73,19.78,18.42,19.35,20800.0],["2022-08-05",19.14,19.34,18.92,19.2,11200.0],["2022-08-08",19.07,19.939,18.585,19.21,27300.0],["2022-08-09",19.0,19.227,18.64,18.67,13900.0],["2022-08-10",18.82,18.82,17.98,18.21,59200.0],["2022-08-11",17.88,18.14,17.51,17.61,26800.0],["2022-08-12",17.49,18.31,16.899,18.13,54000.0],["2022-08-15",17.92,18.41,17.573,18.35,41200.0],["2022-08-16",18.33,18.55,18.0,18.39,53100.0],["2022-08-17",18.1,18.46,17.64,17.65,41000.0],["2022-08-18",17.6,18.0,17.19,17.24,29000.0],["2022-08-19",17.15,17.385,16.25,16.3,29600.0],["2022-08-22",16.03,16.52,16.02,16.45,14500.0],["2022-08-23",16.434,17.0,16.434,16.83,16200.0],["2022-08-24",16.8,17.07,16.445,16.95,17500.0],["2022-08-25",16.65,17.0,16.07,16.95,47600.0],["2022-08-26",16.91,17.33,16.9,16.9,19600.0],["2022-08-29",16.86,17.12,16.29,16.85,12900.0],["2022-08-30",17.11,17.11,16.36,16.65,11400.0],["2022-08-31",16.8,17.4,16.277,16.87,28200.0],["2022-09-01",16.93,16.93,16.18,16.51,14200.0],["2022-09-02",16.55,16.805,16.33,16.55,17100.0],["2022-09-06",16.6,17.0,16.43,16.8,23000.0],["2022-09-07",16.8,17.19,16.36,17.12,16800.0],["2022-09-08",16.89,17.14,16.28,16.76,8600.0],["2022-09-09",16.76,16.904,16.52,16.64,7100.0],["2022-09-12",16.65,17.3,16.53,17.02,12000.0],["2022-09-13",16.77,16.965,16.01,16.53,32500.0],["2022-09-14",16.74,17.037,16.27,16.76,13300.0],["2022-09-15",16.81,16.94,16.21,16.71,25400.0],["2022-09-16",16.52,16.52,15.64,16.09,12000.0],["2022-09-19",15.98,16.2,15.484,15.7,23500.0],["2022-09-20",15.72,16.1,15.36,15.82,25700.0],["2022-09-21",15.68,16.0,15.35,15.35,36100.0],["2022-09-22",15.4,15.96,15.0,15.49,59600.0],["2022-09-23",15.62,17.09,14.847,16.7,30700.0],["2022-09-26",16.84,17.16,16.11,17.14,15700.0],["2022-09-27",17.02,17.27,16.47,17.12,20700.0],["2022-09-28",16.8,18.5,16.67,18.03,75200.0],["2022-09-29",17.95,18.292,17.02,18.04,47800.0],["2022-09-30",18.01,18.83,17.395,18.57,45700.0],["2022-10-03",18.88,19.1,18.02,18.82,25500.0],["2022-10-04",19.14,19.24,18.28,18.39,34700.0],["2022-10-05",18.35,18.4,17.85,18.25,27900.0],["2022-10-06",18.08,18.11,17.41,17.88,32700.0],["2022-10-07",17.6,17.988,17.3,17.39,9500.0],["2022-10-10",17.48,17.77,17.33,17.55,6400.0],["2022-10-11",17.35,18.105,17.3,17.57,4100.0],["2022-10-12",17.51,18.31,17.33,18.01,21600.0],["2022-10-13",17.77,18.198,17.77,18.01,13400.0],["2022-10-14",17.95,19.15,17.87,18.84,58900.0],["2022-10-17",19.2,19.2,18.5,18.9,36600.0],["2022-10-18",18.95,19.26,18.892,19.26,23100.0],["2022-10-19",19.12,19.62,18.76,19.57,46700.0],["2022-10-20",19.27,19.365,18.41,18.71,26600.0],["2022-10-21",18.85,19.38,18.5,19.37,25500.0],["2022-10-24",19.77,20.0,19.46,19.78,47200.0],["2022-10-25",19.68,20.0,19.5,19.69,32400.0],["2022-10-26",19.69,19.69,19.03,19.18,18700.0],["2022-10-27",19.31,19.31,18.85,19.0,9000.0],["2022-10-28",19.28,19.88,18.84,19.24,36500.0],["2022-10-31",19.04,19.79,19.04,19.23,26100.0],["2022-11-01",19.29,19.995,19.08,19.7,26300.0],["2022-11-02",19.7,20.28,19.58,19.62,49500.0],["2022-11-03",19.38,20.22,19.062,19.87,30600.0],["2022-11-04",20.13,20.22,19.75,19.99,30300.0],["2022-11-07",19.85,20.35,19.619,19.9,35500.0],["2022-11-08",20.05,20.49,19.691,19.79,28000.0],["2022-11-09",19.8,20.2,19.7,19.79,42600.0],["2022-11-10",20.17,22.5,19.89,22.5,154800.0],["2022-11-11",22.5,23.36,21.79,22.39,101800.0],["2022-11-14",22.53,22.9,21.61,21.77,35700.0],["2022-11-15",22.22,23.45,22.13,22.52,53900.0],["2022-11-16",24.0,24.98,23.55,24.44,184800.0],["2022-11-17",24.0,24.95,23.75,24.5,63500.0],["2022-11-18",24.15,25.2,23.72,24.85,120300.0],["2022-11-21",25.1,26.93,24.8,26.05,134800.0],["2022-11-22",26.05,26.61,24.76,25.74,106500.0],["2022-11-23",25.85,26.08,25.6,26.0,61700.0],["2022-11-25",26.0,26.91,25.07,25.46,91500.0],["2022-11-28",25.51,26.27,25.355,26.16,108000.0],["2022-11-29",26.3,26.91,25.01,25.49,60900.0],["2022-11-30",25.46,26.0,24.69,25.81,56300.0],["2022-12-01",26.0,26.325,25.21,25.71,59800.0],["2022-12-02",25.57,26.97,25.24,26.33,111200.0],["2022-12-05",26.35,26.7,25.95,26.58,81300.0],["2022-12-06",26.72,27.0,26.12,26.68,97100.0],["2022-12-07",26.6,27.63,25.363,27.17,102100.0],["2022-12-08",27.0,27.34,25.1,25.36,78900.0],["2022-12-09",25.26,26.35,25.0,26.01,67100.0],["2022-12-12",26.29,26.97,26.01,26.81,65100.0],["2022-12-13",26.95,27.77,26.7,26.91,54600.0],["2022-12-14",26.895,27.24,26.43,26.61,56400.0],["2022-12-15",26.57,26.68,25.9,25.94,32800.0],["2022-12-16",25.9,26.91,25.9,26.27,322900.0],["2022-12-19",26.31,26.31,25.35,25.52,32600.0],["2022-12-20",25.4,26.52,25.36,26.18,41000.0],["2022-12-21",26.15,26.915,25.935,26.54,27900.0],["2022-12-22",26.4,26.61,25.21,25.92,43500.0],["2022-12-23",25.84,26.1,25.59,25.59,23300.0],["2022-12-27",25.45,25.758,25.29,25.37,37500.0],["2022-12-28",25.4,25.418,24.2,24.52,37200.0],["2022-12-29",24.59,25.2,24.55,25.07,48200.0],["2022-12-30",24.76,25.29,24.48,24.85,56800.0],["2023-01-03",25.14,25.5,24.925,25.5,40600.0],["2023-01-04",25.5,25.505,25.06,25.09,57000.0],["2023-01-05",24.92,25.49,24.88,25.16,48000.0],["2023-01-06",25.35,25.91,25.295,25.58,66400.0],["2023-01-09",25.53,25.855,24.87,25.02,56800.0],["2023-01-10",25.09,26.214,25.09,26.02,99300.0],["2023-01-11",25.83,26.21,25.54,25.65,39300.0],["2023-01-12",25.72,26.59,25.72,26.11,81200.0],["2023-01-13",26.12,26.325,25.81,26.04,49200.0],["2023-01-17",26.2,27.3,25.83,27.19,121300.0],["2023-01-18",27.3,28.33,27.26,27.87,156500.0],["2023-01-19",27.87,28.47,27.583,27.79,145700.0],["2023-01-20",27.87,27.87,25.95,26.03,81000.0],["2023-01-23",25.82,26.32,25.31,25.75,78900.0],["2023-01-24",26.03,26.84,25.76,25.77,93100.0],["2023-01-25",25.76,26.89,25.49,26.47,72600.0],["2023-01-26",26.62,26.98,25.31,25.77,75300.0],["2023-01-27",25.73,26.59,25.27,25.59,80500.0],["2023-01-30",25.74,26.765,25.5,26.57,64500.0],["2023-01-31",26.57,27.105,26.14,26.69,61900.0],["2023-02-01",26.66,27.16,26.0,26.33,69000.0],["2023-02-02",26.33,26.98,26.33,26.95,69500.0],["2023-02-03",26.75,27.76,26.67,27.32,59100.0],["2023-02-06",27.32,27.32,25.38,26.2,130200.0],["2023-02-07",26.41,27.3,26.0,27.27,69100.0],["2023-02-08",27.25,27.57,26.505,26.79,55700.0],["2023-02-09",26.86,27.15,26.33,26.41,22200.0],["2023-02-10",26.41,26.455,25.54,25.6,37200.0],["2023-02-13",25.6,26.18,25.2,26.15,54200.0],["2023-02-14",26.24,26.97,25.76,26.38,49400.0],["2023-02-15",26.45,26.72,25.975,26.22,69400.0],["2023-02-16",28.25,31.395,27.775,29.64,218600.0],["2023-02-17",29.85,30.32,29.55,29.64,108600.0],["2023-02-21",29.57,29.57,26.67,28.16,325200.0],["2023-02-22",28.05,28.16,26.31,27.49,149600.0],["2023-02-23",27.49,27.49,26.4,27.33,122300.0],["2023-02-24",27.07,27.25,26.54,27.15,76300.0],["2023-02-27",27.35,27.77,26.97,27.61,97800.0],["2023-02-28",27.5,28.03,27.045,27.95,171100.0],["2023-03-01",27.9,27.9,26.75,27.18,87900.0],["2023-03-02",27.06,27.31,26.65,27.19,90300.0],["2023-03-03",27.28,28.045,27.005,27.94,103700.0],["2023-03-06",27.75,27.94,27.255,27.88,110100.0],["2023-03-07",27.91,28.05,27.49,28.01,173800.0],["2023-03-08",28.01,28.03,27.246,27.95,105200.0],["2023-03-09",27.98,28.02,27.05,27.88,125300.0],["2023-03-10",26.87,27.62,26.69,27.14,124000.0],["2023-03-13",26.88,26.92,25.97,26.0,78600.0],["2023-03-14",26.42,27.37,26.05,26.99,80800.0],["2023-03-15",26.99,27.14,26.39,26.8,78200.0],["2023-03-16",26.8,27.46,26.41,27.39,75500.0],["2023-03-17",27.26,27.39,26.22,26.37,97500.0],["2023-03-20",26.26,27.165,26.26,26.92,66300.0],["2023-03-21",27.27,27.61,27.08,27.35,59500.0],["2023-03-22",27.4,27.505,26.83,26.97,46100.0],["2023-03-23",26.99,27.414,26.68,26.82,57000.0],["2023-03-24",26.74,27.27,26.34,27.19,40400.0],["2023-03-27",27.25,27.25,26.3,26.88,39600.0],["2023-03-28",27.16,27.5,26.86,27.4,38700.0],["2023-03-29",27.4,27.54,26.25,26.39,76300.0],["2023-03-30",26.38,26.5,24.89,25.2,165000.0],["2023-03-31",25.08,25.37,23.587,24.4,1010600.0],["2023-04-03",24.79,25.56,24.53,25.46,192300.0],["2023-04-04",25.53,26.4,24.62,25.01,132400.0],["2023-04-05",25.0,25.0,24.19,24.23,101100.0],["2023-04-06",24.25,24.552,24.13,24.38,73600.0],["2023-04-10",24.13,24.895,24.125,24.81,58600.0],["2023-04-11",24.87,25.0,23.6,23.89,99100.0],["2023-04-12",23.95,24.08,23.08,23.19,114100.0],["2023-04-13",23.42,23.88,23.18,23.8,97700.0],["2023-04-14",23.68,24.45,23.26,23.46,72600.0],["2023-04-17",23.47,23.83,23.1,23.73,69600.0],["2023-04-18",23.7,24.085,23.21,23.29,58600.0],["2023-04-19",23.17,23.52,22.75,23.02,115200.0],["2023-04-20",23.0,23.41,22.75,22.86,52000.0],["2023-04-21",22.74,22.77,21.362,21.67,118700.0],["2023-04-24",21.51,21.87,20.97,21.56,234200.0],["2023-04-25",21.4,21.935,21.07,21.22,116500.0],["2023-04-26",21.15,21.32,19.51,19.94,238600.0],["2023-04-27",20.06,20.44,19.596,20.4,136100.0],["2023-04-28",20.43,21.11,20.18,20.47,134300.0],["2023-05-01",20.47,20.81,19.89,19.97,78600.0],["2023-05-02",19.97,19.98,19.6,19.82,88200.0],["2023-05-03",19.81,20.27,19.81,20.05,86600.0],["2023-05-04",19.87,20.03,19.23,19.27,73900.0],["2023-05-05",19.51,19.79,18.92,18.98,59500.0],["2023-05-08",18.92,18.98,18.27,18.69,148400.0],["2023-05-09",18.7,19.14,18.51,19.04,97100.0],["2023-05-10",19.22,19.52,18.92,19.2,48000.0],["2023-05-11",19.05,19.075,18.56,18.9,61200.0],["2023-05-12",18.78,19.16,18.75,18.86,84000.0],["2023-05-15",18.86,18.97,18.26,18.71,50100.0],["2023-05-16",18.51,18.921,18.12,18.78,58600.0],["2023-05-17",18.86,19.52,18.61,19.46,93400.0],["2023-05-18",21.35,21.35,19.39,19.69,230000.0],["2023-05-19",19.85,20.86,19.665,20.47,124800.0],["2023-05-22",20.74,21.78,20.74,21.6,122100.0],["2023-05-23",21.52,21.86,20.885,21.4,110500.0],["2023-05-24",21.29,21.475,20.99,21.16,65800.0],["2023-05-25",21.01,21.01,20.17,20.41,63700.0],["2023-05-26",20.36,20.92,20.22,20.57,35400.0],["2023-05-30",20.66,20.788,20.26,20.36,52600.0],["2023-05-31",20.23,20.586,20.165,20.48,39900.0],["2023-06-01",20.76,21.13,20.6,21.0,64100.0],["2023-06-02",21.28,21.62,20.95,21.59,53900.0],["2023-06-05",21.62,21.75,21.14,21.45,74500.0],["2023-06-06",21.46,22.47,21.46,22.04,59500.0],["2023-06-07",22.1,22.51,21.778,22.05,65900.0],["2023-06-08",22.081,22.42,22.07,22.2,61000.0],["2023-06-09",22.09,22.475,22.09,22.35,43600.0],["2023-06-12",22.38,22.72,22.38,22.65,54000.0],["2023-06-13",22.86,23.3,22.78,23.09,91400.0],["2023-06-14",23.21,23.49,22.48,22.6,92700.0],["2023-06-15",22.55,22.55,21.28,21.45,177500.0],["2023-06-16",21.68,22.36,21.31,21.48,91100.0],["2023-06-20",21.36,21.55,20.71,21.14,73500.0],["2023-06-21",21.03,21.47,20.881,20.93,88000.0],["2023-06-22",20.88,21.04,20.49,20.51,72700.0],["2023-06-23",20.3,21.17,20.004,20.9,375200.0],["2023-06-26",20.9,21.52,20.9,21.15,63000.0],["2023-06-27",21.27,21.95,21.085,21.42,72300.0],["2023-06-28",21.42,21.47,20.85,20.88,47700.0],["2023-06-29",21.0,21.73,20.95,21.24,77800.0],["2023-06-30",21.59,21.61,21.18,21.23,41600.0],["2023-07-03",21.29,21.59,21.15,21.42,43000.0],["2023-07-05",21.28,21.37,20.44,20.71,47300.0],["2023-07-06",20.5,20.58,20.145,20.32,60100.0],["2023-07-07",20.32,20.36,19.805,20.13,107000.0],["2023-07-10",20.1,20.9,20.1,20.86,60400.0],["2023-07-11",20.98,21.079,20.425,20.7,51100.0],["2023-07-12",21.0,21.19,20.74,20.81,48900.0],["2023-07-13",20.92,21.24,20.805,21.05,29700.0],["2023-07-14",21.05,21.22,20.59,20.59,39300.0],["2023-07-17",20.62,21.075,20.45,20.74,123200.0],["2023-07-18",20.7,21.19,20.59,20.65,36800.0],["2023-07-19",20.64,20.85,19.855,20.05,50300.0],["2023-07-20",20.06,20.31,19.815,19.98,42500.0],["2023-07-21",20.13,20.13,19.72,19.87,43200.0],["2023-07-24",19.87,20.03,19.84,19.86,38100.0],["2023-07-25",19.86,19.86,19.561,19.62,32000.0],["2023-07-26",19.62,20.31,19.62,19.78,44800.0],["2023-07-27",19.94,19.94,19.17,19.21,44800.0],["2023-07-28",19.34,19.49,19.16,19.37,41200.0],["2023-07-31",19.37,19.92,19.37,19.85,47700.0],["2023-08-01",19.67,19.93,19.43,19.58,38800.0],["2023-08-02",19.49,19.49,19.24,19.36,29100.0],["2023-08-03",19.33,20.21,19.33,20.03,60300.0],["2023-08-04",19.93,20.05,19.537,20.02,66600.0],["2023-08-07",20.12,21.1,20.12,20.53,69700.0],["2023-08-08",20.38,20.38,19.89,20.06,31900.0],["2023-08-09",19.99,20.22,19.51,19.61,60200.0],["2023-08-10",19.63,19.945,19.23,19.39,30500.0],["2023-08-11",19.265,20.02,19.254,19.7,29200.0],["2023-08-14",19.7,19.7,18.95,19.34,41500.0],["2023-08-15",19.36,19.36,18.72,18.79,103800.0],["2023-08-16",18.89,19.34,18.83,18.86,31500.0],["2023-08-17",18.96,19.45,18.45,18.98,201700.0],["2023-08-18",18.86,19.21,18.86,18.99,35900.0],["2023-08-21",18.98,19.11,18.84,19.02,57000.0],["2023-08-22",19.02,19.22,18.825,18.87,28200.0],["2023-08-23",18.89,18.97,18.1,18.45,480000.0],["2023-08-24",18.54,19.25,18.37,18.73,167700.0],["2023-08-25",18.83,19.09,18.56,18.77,110200.0],["2023-08-28",18.94,19.44,18.915,19.39,79800.0],["2023-08-29",19.47,19.79,19.04,19.59,102500.0],["2023-08-30",19.59,19.82,19.59,19.72,51800.0],["2023-08-31",19.76,19.98,19.55,19.56,41600.0],["2023-09-01",19.59,19.849,19.41,19.62,84500.0],["2023-09-05",19.44,19.44,18.96,19.07,46400.0],["2023-09-06",19.12,19.17,18.41,18.63,49100.0],["2023-09-07",18.56,18.56,18.1,18.29,60900.0],["2023-09-08",18.28,18.38,18.05,18.27,51700.0],["2023-09-11",18.41,18.73,18.236,18.53,48200.0],["2023-09-12",18.5,18.94,18.5,18.55,143000.0],["2023-09-13",18.55,18.71,18.1,18.15,137600.0],["2023-09-14",13.03,14.8,11.447,13.55,745200.0],["2023-09-15",13.55,13.975,13.42,13.59,286000.0],["2023-09-18",13.88,15.9,13.85,15.41,428400.0],["2023-09-19",15.33,15.33,14.48,14.51,238400.0],["2023-09-20",14.51,15.37,14.51,14.7,187200.0],["2023-09-21",14.55,14.6,14.15,14.37,99200.0],["2023-09-22",14.5,15.06,14.37,14.95,106900.0],["2023-09-25",14.93,15.586,14.51,15.5,129000.0],["2023-09-26",15.29,15.795,14.689,15.13,110200.0],["2023-09-27",15.23,15.689,15.07,15.28,78000.0],["2023-09-28",15.22,15.78,15.09,15.59,64600.0],["2023-09-29",15.6,15.69,15.2,15.45,70600.0],["2023-10-02",15.37,15.73,15.29,15.41,58900.0],["2023-10-03",15.22,15.57,15.0,15.43,104000.0],["2023-10-04",15.39,15.58,15.02,15.53,70400.0],["2023-10-05",15.53,15.816,15.39,15.73,57800.0],["2023-10-06",15.81,16.04,15.74,15.83,71400.0],["2023-10-09",15.81,16.37,15.65,16.33,94500.0],["2023-10-10",16.22,17.21,16.22,16.89,141700.0],["2023-10-11",16.77,16.9,15.96,16.43,101700.0],["2023-10-12",16.45,16.48,15.92,16.31,66200.0],["2023-10-13",16.23,16.43,15.88,16.03,48100.0],["2023-10-16",16.19,16.48,16.16,16.41,59200.0],["2023-10-17",16.32,17.15,15.11,16.92,95900.0],["2023-10-18",16.9,16.99,16.22,16.42,89800.0],["2023-10-19",16.48,16.48,15.94,15.98,68200.0],["2023-10-20",16.03,16.07,15.7,15.73,61300.0],["2023-10-23",15.655,15.84,15.57,15.7,60100.0],["2023-10-24",15.85,15.94,15.5,15.91,86900.0],["2023-10-25",15.585,15.78,15.42,15.63,53500.0],["2023-10-26",15.74,16.06,15.6,16.02,49800.0],["2023-10-27",16.16,16.37,15.88,15.96,87900.0],["2023-10-30",16.12,16.17,15.55,15.85,77700.0],["2023-10-31",15.9,16.39,15.76,16.32,60700.0],["2023-11-01",16.29,16.77,16.22,16.68,63100.0],["2023-11-02",16.8,17.05,16.47,16.72,80500.0],["2023-11-03",17.08,17.55,17.04,17.3,45500.0],["2023-11-06",17.03,17.31,16.81,17.03,48900.0],["2023-11-07",17.01,17.39,16.79,17.23,62400.0],["2023-11-08",17.31,17.34,17.04,17.28,51300.0],["2023-11-09",17.25,17.32,17.0,17.1,50800.0],["2023-11-10",16.58,17.945,16.58,17.66,94700.0],["2023-11-13",17.73,18.1,17.61,17.95,70500.0],["2023-11-14",18.37,18.575,17.92,18.39,103700.0],["2023-11-15",18.47,18.595,17.94,17.95,57600.0],["2023-11-16",17.81,18.07,17.81,17.99,46000.0],["2023-11-17",18.17,18.17,17.8,18.06,57800.0],["2023-11-20",17.94,18.215,17.94,18.14,41100.0],["2023-11-21",18.01,18.07,17.67,17.74,41500.0],["2023-11-22",17.71,18.16,17.285,18.05,43000.0],["2023-11-24",18.15,18.33,18.09,18.11,18300.0],["2023-11-27",18.11,18.32,17.98,18.28,57100.0],["2023-11-28",18.22,18.28,17.84,17.87,45500.0],["2023-11-29",17.82,18.295,17.6,17.72,97400.0],["2023-11-30",17.76,18.06,17.69,17.73,44200.0],["2023-12-01",17.59,18.317,17.59,18.15,97200.0],["2023-12-04",18.21,18.63,18.1,18.11,112200.0],["2023-12-05",18.15,18.34,17.89,17.94,47800.0],["2023-12-06",17.99,18.33,17.99,18.13,62400.0],["2023-12-07",18.1,18.29,17.985,18.11,31600.0],["2023-12-08",18.16,18.32,18.16,18.3,38300.0],["2023-12-11",18.29,18.67,18.21,18.61,53300.0],["2023-12-12",18.51,18.54,18.353,18.36,61000.0],["2023-12-13",18.48,18.9,18.15,18.83,52300.0],["2023-12-14",18.95,19.18,18.2,18.43,69800.0],["2023-12-15",18.59,19.08,18.585,18.65,229800.0],["2023-12-18",18.65,18.93,18.56,18.63,39400.0],["2023-12-19",18.69,18.98,18.69,18.97,48500.0],["2023-12-20",18.9,19.2,18.57,18.62,35000.0],["2023-12-21",18.84,18.903,18.52,18.64,29700.0],["2023-12-22",18.64,18.87,18.53,18.69,35400.0],["2023-12-26",18.78,19.01,18.65,18.83,40100.0],["2023-12-27",18.84,19.16,18.61,19.0,47500.0],["2023-12-28",19.08,19.19,18.63,19.08,32500.0],["2023-12-29",18.94,19.115,18.89,19.01,43900.0],["2024-01-02",19.0,19.21,18.61,18.69,41800.0],["2024-01-03",18.69,18.69,17.85,17.92,44200.0],["2024-01-04",18.0,18.23,17.87,17.88,29400.0],["2024-01-05",17.77,17.99,17.18,17.25,119600.0],["2024-01-08",17.3,17.61,17.25,17.59,36300.0],["2024-01-09",17.36,17.51,17.01,17.19,59400.0],["2024-01-10",17.23,17.4,17.09,17.27,64700.0],["2024-01-11",17.2,17.31,17.12,17.29,32100.0],["2024-01-12",17.47,17.665,17.4,17.43,35800.0],["2024-01-16",17.24,17.49,16.67,16.77,37500.0],["2024-01-17",16.62,17.22,16.62,17.1,43500.0],["2024-01-18",17.06,17.51,17.06,17.44,56600.0],["2024-01-19",17.5,17.77,17.4,17.59,27000.0],["2024-01-22",17.54,17.945,17.53,17.83,52500.0],["2024-01-23",17.8,18.54,17.63,18.48,40600.0],["2024-01-24",18.74,18.99,18.38,18.43,28400.0],["2024-01-25",18.69,18.69,18.04,18.06,42100.0],["2024-01-26",18.19,18.57,18.15,18.28,28200.0],["2024-01-29",18.25,18.86,18.12,18.75,41100.0],["2024-01-30",18.88,18.97,18.54,18.57,41100.0],["2024-01-31",18.49,18.54,17.89,18.02,42400.0],["2024-02-01",18.05,18.27,17.68,18.17,31300.0],["2024-02-02",17.92,18.1,17.71,17.71,30000.0],["2024-02-05",17.7,17.9,17.47,17.5,47900.0],["2024-02-06",17.37,17.62,17.37,17.52,34100.0],["2024-02-07",17.66,17.72,17.25,17.29,25800.0],["2024-02-08",17.19,17.74,17.19,17.38,49000.0],["2024-02-09",16.65,16.65,14.74,15.79,220000.0],["2024-02-12",15.63,16.07,15.5,15.93,108400.0],["2024-02-13",15.81,15.94,14.77,14.92,146800.0],["2024-02-14",15.24,15.313,14.85,14.98,70600.0],["2024-02-15",14.93,15.26,14.86,14.89,80000.0],["2024-02-16",14.79,14.965,14.4,14.57,81300.0],["2024-02-20",14.43,14.71,14.273,14.48,54600.0],["2024-02-21",14.48,14.73,14.36,14.4,51800.0],["2024-02-22",14.3,14.6,13.97,14.06,297200.0],["2024-02-23",14.04,15.5,14.04,15.395,74900.0],["2024-02-26",15.29,15.675,14.98,15.17,86100.0],["2024-02-27",15.22,15.49,15.125,15.3,47700.0],["2024-02-28",15.17,16.23,15.17,15.73,210100.0],["2024-02-29",16.0,16.325,15.68,15.96,115200.0],["2024-03-01",15.85,16.16,15.54,16.12,94400.0],["2024-03-04",16.59,16.64,16.07,16.18,116200.0],["2024-03-05",16.12,16.23,15.32,15.4,72100.0],["2024-03-06",15.62,15.74,15.206,15.24,54100.0],["2024-03-07",15.43,15.74,15.43,15.54,38900.0],["2024-03-08",15.68,15.8,15.35,15.38,45500.0],["2024-03-11",15.41,15.56,15.31,15.34,49700.0],["2024-03-12",15.32,15.69,15.102,15.2,129300.0],["2024-03-13",15.45,15.99,15.35,15.57,250000.0],["2024-03-14",15.59,15.7,15.35,15.6,61900.0],["2024-03-15",15.43,15.84,15.43,15.54,104300.0],["2024-03-18",15.54,15.83,15.33,15.46,35900.0],["2024-03-19",15.53,15.62,15.3,15.57,57100.0],["2024-03-20",15.52,15.85,15.255,15.78,74000.0],["2024-03-21",16.03,16.03,15.71,15.94,51100.0],["2024-03-22",15.9,15.95,14.98,15.0,59200.0],["2024-03-25",15.07,15.21,14.505,14.76,79900.0],["2024-03-26",14.77,14.77,14.25,14.51,70500.0],["2024-03-27",14.65,15.04,14.65,15.01,40200.0],["2024-03-28",15.11,15.47,15.09,15.43,50500.0],["2024-04-01",15.35,15.49,14.84,15.0,44800.0],["2024-04-02",14.9,14.92,14.3,14.41,46600.0],["2024-04-03",14.39,14.41,13.95,14.12,38100.0],["2024-04-04",14.22,14.54,14.13,14.2,58400.0],["2024-04-05",14.26,14.33,14.03,14.16,65200.0],["2024-04-08",14.17,14.36,14.17,14.21,33400.0],["2024-04-09",14.17,14.45,14.17,14.42,38500.0],["2024-04-10",14.15,14.22,13.67,13.83,54000.0],["2024-04-11",13.89,14.22,13.755,14.16,55800.0],["2024-04-12",14.075,14.29,14.0,14.1,38200.0],["2024-04-15",14.19,14.19,13.511,13.56,40500.0],["2024-04-16",13.54,13.59,13.305,13.35,30900.0],["2024-04-17",13.35,13.57,13.01,13.03,50500.0],["2024-04-18",13.165,13.29,13.06,13.16,45800.0],["2024-04-19",13.02,13.395,13.02,13.36,32400.0],["2024-04-22",13.4,13.75,13.25,13.54,66100.0],["2024-04-23",13.635,13.83,13.42,13.42,21800.0],["2024-04-24",13.42,13.43,13.27,13.31,16700.0],["2024-04-25",13.31,13.31,13.0,13.06,28800.0],["2024-04-26",13.19,13.25,13.02,13.2,22200.0],["2024-04-29",13.466,13.543,13.3,13.37,33500.0],["2024-04-30",13.139,13.31,13.1,13.1,68500.0],["2024-05-01",13.16,13.395,13.125,13.28,23600.0],["2024-05-02",13.38,13.46,13.27,13.39,15800.0],["2024-05-03",13.59,13.68,13.49,13.59,14900.0],["2024-05-06",13.61,13.81,13.42,13.76,31000.0],["2024-05-07",13.77,14.12,13.77,14.12,31600.0],["2024-05-08",14.03,14.23,13.86,14.23,34100.0],["2024-05-09",14.24,14.24,13.61,13.81,34900.0],["2024-05-10",14.46,15.41,14.16,14.55,51200.0],["2024-05-13",14.48,14.676,14.2,14.2,31500.0],["2024-05-14",14.43,15.04,14.43,14.96,68000.0],["2024-05-15",14.96,15.28,14.96,15.01,23600.0],["2024-05-16",14.94,15.237,14.89,15.16,29600.0],["2024-05-17",15.18,15.54,14.93,15.48,39000.0],["2024-05-20",15.41,15.82,15.41,15.43,52100.0],["2024-05-21",15.46,15.53,15.25,15.47,42200.0],["2024-05-22",15.39,15.565,15.35,15.44,23900.0],["2024-05-23",15.45,15.57,15.3,15.41,53900.0],["2024-05-24",15.54,16.0,15.528,15.9,23600.0],["2024-05-28",15.99,16.05,15.38,15.39,30000.0],["2024-05-29",15.25,15.58,15.25,15.31,19600.0],["2024-05-30",15.46,15.68,15.39,15.49,24400.0],["2024-05-31",15.805,15.805,15.4,15.65,19800.0],["2024-06-03",15.85,15.95,15.615,15.88,49300.0],["2024-06-04",15.79,15.98,15.43,15.43,30700.0],["2024-06-05",15.81,15.85,15.37,15.72,24300.0],["2024-06-06",15.75,15.895,15.6,15.85,25500.0],["2024-06-07",15.6,15.81,15.58,15.58,21900.0],["2024-06-10",15.42,15.91,15.42,15.9,29000.0],["2024-06-11",15.73,16.18,15.6,16.15,33400.0],["2024-06-12",16.57,16.57,16.26,16.26,29200.0],["2024-06-13",16.34,16.4,15.7,16.04,31800.0],["2024-06-14",15.82,16.2,15.615,15.93,57400.0],["2024-06-17",15.98,16.13,15.76,16.1,45700.0],["2024-06-18",16.02,16.19,15.7,15.79,78000.0],["2024-06-20",15.65,16.39,15.65,16.04,56500.0],["2024-06-21",16.12,16.4,16.12,16.19,50700.0],["2024-06-24",16.37,16.77,16.2,16.23,29900.0],["2024-06-25",16.13,16.28,15.63,15.79,46300.0],["2024-06-26",15.71,16.12,15.66,15.91,36400.0],["2024-06-27",16.0,16.12,15.84,16.01,31300.0],["2024-06-28",16.21,16.48,15.95,16.18,365400.0],["2024-07-01",16.23,16.33,15.82,15.96,49500.0],["2024-07-02",16.01,16.33,15.91,16.15,36000.0],["2024-07-03",16.08,16.15,15.79,15.84,26800.0],["2024-07-05",15.91,16.195,15.36,15.47,74100.0],["2024-07-08",15.66,16.079,15.62,15.75,66000.0],["2024-07-09",15.8,15.97,15.64,15.85,29000.0],["2024-07-10",15.99,16.07,15.69,15.92,26600.0],["2024-07-11",16.21,16.7,16.04,16.5,62300.0],["2024-07-12",16.57,16.85,16.43,16.5,46900.0],["2024-07-15",16.67,16.96,16.52,16.8,57200.0],["2024-07-16",16.86,17.38,16.51,17.11,74000.0],["2024-07-17",17.15,17.24,16.83,17.01,49000.0],["2024-07-18",16.97,17.235,16.79,16.88,21500.0],["2024-07-19",16.87,16.9,16.46,16.6,24300.0],["2024-07-22",15.15,16.555,15.15,16.47,99400.0],["2024-07-23",16.47,17.05,16.16,16.91,110700.0],["2024-07-24",16.88,17.16,16.51,16.68,46300.0],["2024-07-25",16.78,17.69,16.78,17.47,52800.0],["2024-07-26",17.75,17.792,17.5,17.65,36900.0],["2024-07-29",17.65,17.65,17.19,17.25,23600.0],["2024-07-30",17.26,17.7,17.26,17.6,38900.0],["2024-07-31",17.47,17.82,17.275,17.44,26700.0],["2024-08-01",17.54,17.54,16.47,16.69,65000.0],["2024-08-02",16.18,16.63,16.18,16.55,32900.0],["2024-08-05",15.97,16.29,15.495,15.55,50300.0],["2024-08-06",15.56,15.78,15.325,15.49,28800.0],["2024-08-07",15.83,15.83,15.32,15.33,34800.0],["2024-08-08",15.27,15.79,15.27,15.75,35100.0],["2024-08-09",15.76,15.82,15.18,15.45,187600.0],["2024-08-12",15.42,15.54,15.17,15.3,63900.0],["2024-08-13",15.49,15.91,15.23,15.86,51300.0],["2024-08-14",16.05,16.05,15.75,15.81,26500.0],["2024-08-15",16.18,16.685,15.95,16.45,66400.0],["2024-08-16",16.46,16.71,16.46,16.51,14000.0],["2024-08-19",16.46,16.6,16.44,16.55,27500.0],["2024-08-20",16.64,16.827,16.31,16.65,42700.0],["2024-08-21",16.85,17.085,16.79,16.9,35900.0],["2024-08-22",16.84,16.97,16.685,16.74,31400.0],["2024-08-23",16.8,17.485,16.8,17.16,55700.0],["2024-08-26",17.36,17.5,17.15,17.26,90900.0],["2024-08-27",17.435,17.435,17.01,17.27,32700.0],["2024-08-28",17.11,17.43,17.11,17.3,34500.0],["2024-08-29",17.3,17.61,17.125,17.39,40100.0],["2024-08-30",17.51,17.7,17.095,17.24,55300.0],["2024-09-03",17.22,17.44,17.05,17.27,61700.0],["2024-09-04",17.225,17.44,16.96,17.03,54900.0],["2024-09-05",17.075,17.305,17.045,17.23,44100.0],["2024-09-06",17.28,17.285,16.93,16.96,31300.0],["2024-09-09",16.94,17.15,16.35,16.52,69800.0],["2024-09-10",16.48,17.02,16.45,16.8,37300.0],["2024-09-11",16.8,16.81,16.38,16.46,34300.0],["2024-09-12",16.57,16.99,16.48,16.73,54300.0],["2024-09-13",18.0,20.02,17.97,19.55,537200.0],["2024-09-16",19.57,20.56,19.57,19.94,403000.0],["2024-09-17",20.0,20.1,18.9,19.11,276500.0],["2024-09-18",19.27,19.785,18.92,19.73,194000.0],["2024-09-19",20.0,20.0,19.49,19.99,103400.0],["2024-09-20",19.79,20.06,19.55,19.96,126300.0],["2024-09-23",20.26,20.537,19.83,20.09,187800.0],["2024-09-24",20.0,20.015,19.59,19.99,163300.0],["2024-09-25",19.99,20.109,19.68,19.99,104800.0],["2024-09-26",20.0,20.01,19.57,19.91,101200.0],["2024-09-27",20.0,20.13,19.65,19.71,152400.0],["2024-09-30",19.71,20.045,19.71,19.98,214500.0],["2024-10-01",19.98,20.0,19.495,19.77,132000.0],["2024-10-02",19.69,19.82,18.97,19.3,94100.0],["2024-10-03",19.1,19.1,18.56,19.07,98600.0],["2024-10-04",19.33,19.46,19.06,19.29,91200.0],["2024-10-07",19.17,19.41,18.93,19.08,68600.0],["2024-10-08",19.1,19.515,18.81,19.43,115100.0],["2024-10-09",19.43,19.77,19.16,19.16,107400.0],["2024-10-10",19.14,19.43,18.75,19.2,82300.0],["2024-10-11",19.23,19.55,19.22,19.32,72800.0],["2024-10-14",19.34,19.515,19.23,19.23,42200.0],["2024-10-15",19.23,19.4,19.04,19.11,78800.0],["2024-10-16",19.29,19.365,19.16,19.32,65000.0],["2024-10-17",19.32,19.328,18.84,18.9,69800.0],["2024-10-18",18.95,19.088,18.52,18.58,48400.0],["2024-10-21",18.55,18.69,18.36,18.36,50000.0],["2024-10-22",18.41,18.44,18.195,18.41,52600.0],["2024-10-23",18.33,18.6,18.08,18.19,40100.0],["2024-10-24",18.19,18.22,17.985,18.11,47600.0],["2024-10-25",18.25,18.26,18.0,18.02,33800.0],["2024-10-28",17.97,18.42,17.97,18.33,80000.0],["2024-10-29",18.37,18.42,18.1,18.36,69400.0],["2024-10-30",18.26,18.68,18.2,18.32,48900.0],["2024-10-31",18.44,18.44,17.9,17.96,78400.0],["2024-11-01",18.03,18.28,18.03,18.13,78300.0],["2024-11-04",18.13,18.52,18.07,18.21,79700.0],["2024-11-05",18.365,18.795,18.365,18.61,61500.0],["2024-11-06",19.42,20.0,19.42,19.7,120700.0],["2024-11-07",19.84,20.03,19.59,19.61,71900.0],["2024-11-08",20.0,20.09,19.47,19.55,96400.0],["2024-11-11",19.29,20.25,17.53,20.18,312400.0],["2024-11-12",20.0,20.13,19.47,19.48,108600.0],["2024-11-13",19.31,19.98,18.75,19.94,166700.0],["2024-11-14",19.96,20.0,19.41,19.72,90300.0],["2024-11-15",19.87,19.87,19.095,19.35,104900.0],["2024-11-18",19.52,19.97,19.52,19.65,96200.0],["2024-11-19",19.43,20.09,19.43,19.87,145900.0],["2024-11-20",20.45,20.95,19.92,20.02,294200.0],["2024-11-21",20.0,21.63,19.825,21.13,453900.0],["2024-11-22",21.33,21.51,20.46,20.6,106600.0],["2024-11-25",20.83,21.1,20.502,20.92,164900.0],["2024-11-26",20.9,20.945,20.55,20.8,98300.0],["2024-11-27",20.97,21.02,20.31,20.36,52100.0],["2024-11-29",20.57,21.31,20.388,20.5,41800.0],["2024-12-02",20.54,21.0,20.02,20.71,214600.0],["2024-12-03",20.65,20.65,20.09,20.23,180900.0],["2024-12-04",20.15,20.37,19.935,20.15,259300.0],["2024-12-05",20.1,20.23,19.64,19.78,96000.0],["2024-12-06",19.78,19.98,19.41,19.79,77500.0],["2024-12-09",19.8,20.44,19.8,20.42,145000.0],["2024-12-10",20.41,20.41,19.94,20.15,202300.0],["2024-12-11",20.38,20.44,20.07,20.33,106400.0],["2024-12-12",20.26,20.34,20.048,20.3,151800.0],["2024-12-13",20.27,20.46,19.91,20.07,152000.0],["2024-12-16",20.22,20.35,19.97,20.17,112600.0],["2024-12-17",19.97,20.47,19.97,20.45,94000.0],["2024-12-18",20.46,20.94,19.51,19.58,119500.0],["2024-12-19",19.61,20.05,19.345,20.02,140800.0],["2024-12-20",19.76,20.39,19.75,20.28,235800.0],["2024-12-23",20.5,20.5,19.64,20.05,111500.0],["2024-12-24",20.13,20.53,20.05,20.5,33000.0],["2024-12-26",20.38,21.42,20.378,21.4,93100.0],["2024-12-27",21.27,21.6,20.91,21.43,92800.0],["2024-12-30",21.25,21.96,20.64,21.45,235900.0],["2024-12-31",21.45,21.7,21.3,21.49,69200.0],["2025-01-02",21.7,21.95,21.31,21.7,150900.0],["2025-01-03",21.85,22.43,21.545,21.78,190600.0],["2025-01-06",21.83,21.9,21.04,21.29,103100.0],["2025-01-07",21.33,21.515,21.145,21.5,124800.0],["2025-01-08",21.42,21.61,20.87,21.5,106000.0],["2025-01-10",21.46,21.55,21.07,21.46,115100.0],["2025-01-13",21.05,21.295,20.18,21.23,347700.0],["2025-01-14",21.46,21.55,21.05,21.48,118100.0],["2025-01-15",21.73,22.17,21.47,22.16,170000.0],["2025-01-16",22.16,22.45,22.06,22.28,79400.0],["2025-01-17",22.44,22.48,22.1,22.13,102400.0],["2025-01-21",22.22,22.52,22.0,22.21,82000.0],["2025-01-22",22.14,22.185,21.78,21.8,62500.0],["2025-01-23",21.57,22.13,21.57,22.08,86500.0],["2025-01-24",22.08,22.5,22.08,22.29,74600.0],["2025-01-27",22.12,22.525,22.04,22.15,102800.0],["2025-01-28",22.01,22.3,21.81,22.26,157400.0],["2025-01-29",22.39,22.53,21.98,22.32,117500.0],["2025-01-30",22.37,22.67,22.08,22.09,105600.0],["2025-01-31",22.1,22.44,21.87,22.01,99200.0],["2025-02-03",21.53,22.125,21.2,21.71,96800.0],["2025-02-04",21.8,22.249,21.755,22.11,82400.0],["2025-02-05",22.05,22.385,21.99,22.24,81300.0],["2025-02-06",22.4,22.49,21.9,22.09,55900.0],["2025-02-07",22.5,25.03,22.31,24.49,508100.0],["2025-02-10",24.42,24.99,24.08,24.91,356400.0],["2025-02-11",24.8,26.22,24.73,25.95,478700.0],["2025-02-12",25.08,26.53,25.08,26.48,504100.0],["2025-02-13",26.3,27.34,26.28,27.24,371400.0],["2025-02-14",27.52,27.83,26.7,27.3,332000.0],["2025-02-18",27.2,27.25,26.386,26.77,256900.0],["2025-02-19",26.25,27.03,25.7,26.75,311400.0],["2025-02-20",26.6,26.95,25.79,25.83,221700.0],["2025-02-21",25.95,26.1,25.33,25.69,221600.0],["2025-02-24",25.72,25.8,25.11,25.7,331100.0],["2025-02-25",25.84,26.205,25.445,25.73,623200.0],["2025-02-26",25.77,26.5,25.51,25.76,986100.0],["2025-02-27",25.83,25.84,25.05,25.22,130000.0],["2025-02-28",25.16,25.34,24.58,25.31,172800.0],["2025-03-03",25.8,25.91,24.81,24.9,150300.0],["2025-03-04",25.38,25.4,24.22,24.52,160100.0],["2025-03-05",24.5,24.9,24.338,24.78,113800.0],["2025-03-06",24.54,25.23,24.39,24.86,127500.0],["2025-03-07",24.94,25.49,24.62,25.25,178000.0],["2025-03-10",25.03,25.59,24.485,24.74,209500.0],["2025-03-11",24.56,24.93,23.82,24.04,221100.0],["2025-03-12",24.25,24.78,23.87,24.32,111200.0],["2025-03-13",24.24,24.74,24.015,24.37,103600.0],["2025-03-14",24.47,25.238,24.3,24.86,159800.0],["2025-03-17",24.59,25.31,24.55,25.31,132400.0],["2025-03-18",25.13,25.195,24.72,24.98,131500.0],["2025-03-19",25.05,26.76,24.86,26.0,544600.0],["2025-03-20",26.01,26.73,25.15,25.22,321400.0],["2025-03-21",25.1,25.244,24.1,25.22,217000.0],["2025-03-24",25.55,26.34,24.86,25.42,125400.0],["2025-03-25",25.54,25.73,25.08,25.64,285000.0],["2025-03-26",25.67,26.01,25.02,25.27,169400.0],["2025-03-27",25.19,25.45,24.88,25.24,153600.0],["2025-03-28",25.19,25.27,24.244,24.42,146000.0],["2025-03-31",23.64,24.66,22.5,24.35,185400.0],["2025-04-01",24.24,25.16,24.21,25.15,137300.0],["2025-04-02",24.77,25.118,24.75,24.98,114200.0],["2025-04-03",24.2,24.6,23.86,24.4,80200.0],["2025-04-04",23.73,23.97,23.095,23.34,124100.0],["2025-04-07",22.63,23.72,21.64,22.6,171300.0],["2025-04-08",23.22,23.33,22.26,22.5,191900.0],["2025-04-09",22.5,24.08,22.09,23.26,301300.0],["2025-04-10",22.92,24.04,22.558,23.13,182800.0],["2025-04-11",23.1,23.5,22.68,23.3,138100.0],["2025-04-14",23.39,24.285,22.97,23.4,122300.0],["2025-04-15",24.1,24.1,23.27,23.5,97600.0],["2025-04-16",23.54,23.95,23.22,23.46,60700.0],["2025-04-17",23.46,23.7,23.24,23.35,55300.0],["2025-04-21",23.23,23.23,22.629,22.88,86200.0],["2025-04-22",23.1,23.41,22.88,23.3,128100.0],["2025-04-23",23.72,23.945,23.4,23.58,123400.0],["2025-04-24",23.64,24.63,23.6,24.56,131600.0],["2025-04-25",24.36,24.66,24.219,24.66,105000.0],["2025-04-28",24.65,24.95,24.13,24.5,81800.0],["2025-04-29",24.33,24.63,24.305,24.49,246600.0],["2025-04-30",24.47,25.22,23.69,25.04,156300.0],["2025-05-01",25.24,25.3,24.595,24.79,235200.0],["2025-05-02",24.93,25.99,24.82,25.435,259300.0],["2025-05-05",25.24,26.025,24.79,25.78,225500.0],["2025-05-06",25.78,26.16,24.53,25.85,205900.0],["2025-05-07",25.95,26.055,25.001,25.22,155400.0],["2025-05-08",25.44,25.956,25.42,25.66,103200.0],["2025-05-09",28.02,32.08,27.66,30.55,759000.0],["2025-05-12",30.4,30.935,27.445,28.12,348600.0],["2025-05-13",27.9,28.398,27.54,27.64,124800.0],["2025-05-14",27.27,28.08,27.03,28.03,200000.0],["2025-05-15",28.17,28.72,28.05,28.31,141600.0],["2025-05-16",28.24,28.674,28.13,28.59,157800.0],["2025-05-19",28.04,28.645,28.0,28.63,147500.0],["2025-05-20",28.66,28.855,28.391,28.77,144900.0],["2025-05-21",28.56,29.045,28.415,29.0,166200.0],["2025-05-22",28.9,29.11,28.46,28.84,104500.0],["2025-05-23",28.5,28.795,28.41,28.6,92100.0],["2025-05-27",28.94,29.007,28.32,28.35,123700.0],["2025-05-28",28.39,28.68,28.25,28.61,79600.0],["2025-05-29",28.73,28.91,28.5,28.73,121600.0],["2025-05-30",28.7,28.81,28.395,28.79,94900.0],["2025-06-02",28.77,28.834,28.39,28.45,93500.0],["2025-06-03",28.4,29.16,28.37,29.095,138300.0],["2025-06-04",29.09,29.34,28.77,29.22,138000.0],["2025-06-05",29.45,29.96,29.12,29.58,147100.0],["2025-06-06",29.86,29.98,29.6,29.91,107000.0],["2025-06-09",29.92,30.095,28.88,29.43,179200.0],["2025-06-10",29.51,29.675,28.89,29.44,108200.0],["2025-06-11",29.49,29.91,29.18,29.87,107700.0],["2025-06-12",29.7,30.252,29.515,30.03,202500.0],["2025-06-13",29.71,29.72,27.29,27.89,381900.0],["2025-06-16",28.2,28.95,27.72,28.33,165700.0],["2025-06-17",28.14,29.0,27.985,28.48,129600.0],["2025-06-18",28.63,28.855,28.075,28.26,86100.0],["2025-06-20",28.26,28.29,27.42,27.48,135000.0],["2025-06-23",27.52,28.0,27.37,28.0,67700.0],["2025-06-24",28.31,29.66,27.832,28.48,63600.0],["2025-06-25",28.59,28.62,28.065,28.22,83300.0],["2025-06-26",28.22,28.83,28.155,28.82,91600.0],["2025-06-27",28.82,29.13,28.26,28.5,623500.0],["2025-06-30",28.55,29.215,28.55,29.1,141000.0],["2025-07-01",29.07,29.48,28.99,29.0,125700.0],["2025-07-02",29.0,30.0,29.0,29.94,136400.0],["2025-07-03",30.0,30.695,29.78,30.63,102800.0],["2025-07-07",30.49,30.91,30.179,30.46,151800.0],["2025-07-08",30.65,30.995,30.01,30.3,135400.0],["2025-07-09",30.5,30.675,30.19,30.65,88700.0],["2025-07-10",30.65,30.75,30.02,30.02,83900.0],["2025-07-11",30.0,30.28,29.0,29.05,85900.0],["2025-07-14",29.18,30.02,29.15,29.93,104500.0],["2025-07-15",29.92,29.92,29.45,29.46,91900.0],["2025-07-16",29.49,29.98,29.33,29.91,158100.0],["2025-07-17",29.88,30.33,29.65,30.25,87200.0],["2025-07-18",30.46,30.46,29.52,29.63,79200.0],["2025-07-21",29.84,30.39,29.71,30.04,63200.0],["2025-07-22",30.23,30.791,30.01,30.6,80500.0],["2025-07-23",30.72,31.245,30.55,30.93,103100.0],["2025-07-24",30.98,31.31,30.34,30.515,72800.0],["2025-07-25",30.5,30.62,29.44,29.79,123000.0],["2025-07-28",29.76,30.215,29.495,30.02,104600.0],["2025-07-29",30.24,30.295,29.91,30.24,83300.0],["2025-07-30",30.24,30.73,29.727,29.95,78800.0],["2025-07-31",29.73,29.96,29.34,29.57,99300.0],["2025-08-01",29.29,29.375,27.74,27.75,138900.0],["2025-08-04",27.77,28.2,27.65,28.16,82800.0],["2025-08-05",28.16,28.3,27.8,27.89,84800.0],["2025-08-06",27.88,28.245,27.25,27.87,132600.0],["2025-08-07",28.01,28.29,27.805,27.98,77400.0],["2025-08-08",28.16,28.898,27.921,28.32,66800.0],["2025-08-11",28.33,29.0,28.02,28.71,80700.0],["2025-08-12",28.74,28.98,28.51,28.86,72400.0],["2025-08-13",29.02,29.6,28.93,29.39,77500.0],["2025-08-14",29.2,29.61,28.54,29.18,112800.0],["2025-08-15",29.22,29.41,28.7,28.76,55600.0],["2025-08-18",28.88,29.17,28.88,29.11,48200.0],["2025-08-19",29.15,29.93,28.9,28.99,135300.0],["2025-08-20",28.95,29.3,28.292,28.93,82100.0],["2025-08-21",28.85,29.2,28.26,29.13,56500.0],["2025-08-22",29.31,30.3,29.27,30.22,75900.0],["2025-08-25",30.07,30.34,29.48,29.48,59100.0],["2025-08-26",29.46,29.6,28.96,29.19,82300.0],["2025-08-27",29.01,29.575,29.01,29.41,99000.0],["2025-08-28",29.52,29.68,28.99,29.53,78900.0],["2025-08-29",29.67,29.92,29.36,29.53,103400.0],["2025-09-02",29.29,29.35,28.8,28.92,80200.0],["2025-09-03",28.83,29.12,28.66,28.93,75300.0],["2025-09-04",28.99,29.495,28.84,29.41,99000.0],["2025-09-05",29.44,29.91,29.09,29.36,72200.0],["2025-09-08",29.52,29.73,29.12,29.63,76400.0],["2025-09-09",29.54,29.704,29.231,29.33,51900.0],["2025-09-10",29.42,29.552,28.66,28.92,108300.0],["2025-09-11",29.03,30.5,28.88,30.46,392000.0],["2025-09-12",38.94,42.99,38.22,41.58,1473500.0],["2025-09-15",42.01,42.37,37.34,38.85,540500.0],["2025-09-16",37.68,39.16,37.68,38.89,434500.0],["2025-09-17",38.92,40.71,38.84,40.37,221700.0],["2025-09-18",40.37,42.08,40.0,42.0,209800.0],["2025-09-19",42.18,42.405,40.615,40.94,284300.0],["2025-09-22",41.03,42.29,40.109,41.96,247700.0],["2025-09-23",41.98,42.075,41.065,41.26,153700.0],["2025-09-24",41.7,42.09,41.26,41.82,140300.0],["2025-09-25",41.51,41.96,40.84,41.26,162800.0],["2025-09-26",41.26,41.5,40.68,41.01,101800.0],["2025-09-29",41.24,41.8,40.81,40.9,104000.0],["2025-09-30",40.8,41.08,40.01,40.52,191300.0],["2025-10-01",40.49,40.78,39.47,40.73,145000.0],["2025-10-02",40.64,40.64,39.17,39.51,142100.0],["2025-10-03",39.56,39.8,37.26,37.92,147200.0],["2025-10-06",38.42,38.6,37.57,37.61,145500.0],["2025-10-07",37.69,37.75,37.26,37.29,110800.0],["2025-10-08",37.29,37.55,36.61,37.47,116000.0],["2025-10-09",37.65,38.625,37.61,38.56,222400.0],["2025-10-10",38.4,38.5,35.8,35.87,144500.0],["2025-10-13",36.21,37.076,35.7,36.59,105300.0],["2025-10-14",36.39,37.0,36.181,36.84,107600.0],["2025-10-15",37.39,37.39,36.27,36.605,99100.0],["2025-10-16",36.79,36.79,36.08,36.52,72300.0],["2025-10-17",36.36,36.51,36.11,36.23,98500.0],["2025-10-20",36.61,37.106,36.5,37.0,120400.0],["2025-10-21",36.83,37.68,36.71,37.22,91700.0],["2025-10-22",37.23,37.29,36.416,36.98,86400.0],["2025-10-23",36.98,37.47,36.53,37.39,57500.0],["2025-10-24",37.74,38.27,37.43,38.19,69900.0],["2025-10-27",38.38,38.5,37.91,38.175,77600.0],["2025-10-28",38.01,38.33,37.45,37.51,62300.0],["2025-10-29",37.29,37.835,36.771,37.5,114800.0],["2025-10-30",37.22,38.02,36.694,37.65,96500.0],["2025-10-31",37.51,37.97,37.16,37.37,66800.0],["2025-11-03",37.33,38.26,36.745,37.98,94100.0],["2025-11-04",37.59,38.32,36.4,36.47,107400.0],["2025-11-05",36.45,37.73,36.45,37.42,106000.0],["2025-11-06",37.39,37.67,36.86,36.86,114200.0],["2025-11-07",39.06,40.165,35.0,36.85,187100.0],["2025-11-10",37.3,37.96,36.32,36.49,85700.0],["2025-11-11",36.49,37.105,36.06,36.61,85000.0],["2025-11-12",36.89,37.03,36.513,36.8,53400.0],["2025-11-13",36.5,36.73,35.66,35.98,87100.0],["2025-11-14",35.38,36.06,35.38,35.83,52600.0],["2025-11-17",35.65,36.4,35.0,35.16,90400.0],["2025-11-18",35.07,35.5,34.76,35.335,88700.0],["2025-11-19",35.31,35.685,34.4,34.9,71100.0],["2025-11-20",35.5,36.0,33.79,33.91,112400.0],["2025-11-21",33.82,35.21,33.82,34.76,79200.0],["2025-11-24",34.91,35.25,34.6,35.07,71200.0],["2025-11-25",35.33,35.61,35.21,35.43,61600.0],["2025-11-26",35.43,35.645,34.97,35.08,72900.0],["2025-11-28",35.07,35.24,35.03,35.19,20800.0],["2025-12-01",34.87,35.45,34.645,34.91,103100.0],["2025-12-02",35.25,35.82,34.93,35.06,63600.0],["2025-12-03",35.35,35.61,35.119,35.43,55100.0],["2025-12-04",35.25,36.93,35.25,36.755,147000.0],["2025-12-05",36.76,36.94,36.21,36.78,75700.0],["2025-12-08",36.97,36.97,35.89,36.26,94900.0],["2025-12-09",36.08,36.54,35.945,35.97,59200.0],["2025-12-10",35.93,36.56,35.911,36.35,52900.0],["2025-12-11",36.37,37.239,36.37,37.13,83600.0],["2025-12-12",37.17,38.61,37.14,37.69,105000.0],["2025-12-15",37.92,38.555,37.13,37.13,94500.0],["2025-12-16",37.19,38.23,37.19,37.87,107600.0],["2025-12-17",37.76,38.38,37.6,37.81,88700.0],["2025-12-18",38.28,38.92,38.105,38.58,91900.0],["2025-12-19",38.41,38.845,37.745,38.01,178700.0],["2025-12-22",38.39,39.5,38.39,38.73,82900.0],["2025-12-23",38.49,39.08,38.4,38.62,80100.0],["2025-12-24",38.76,39.295,38.76,38.95,32500.0],["2025-12-26",38.79,39.1,38.35,38.47,89300.0],["2025-12-29",38.43,39.16,38.2,38.72,93000.0],["2025-12-30",38.61,39.488,38.34,38.5,80400.0],["2025-12-31",38.69,38.73,38.11,38.18,68900.0],["2026-01-02",38.18,38.52,36.14,36.32,105800.0],["2026-01-05",36.33,37.605,36.005,37.3,103900.0],["2026-01-06",37.27,37.53,36.49,37.47,79300.0],["2026-01-07",37.4,38.13,37.08,37.82,107200.0],["2026-01-08",37.6,38.375,37.6,38.0,61100.0],["2026-01-09",37.99,38.46,37.325,38.11,51800.0],["2026-01-12",37.9,39.04,37.54,38.85,78700.0],["2026-01-13",38.86,39.24,37.89,38.18,70200.0],["2026-01-14",38.17,38.8,37.57,37.76,103400.0],["2026-01-15",37.7,38.22,37.26,37.96,86900.0],["2026-01-16",38.23,38.72,37.57,38.06,111700.0],["2026-01-20",37.75,38.51,37.02,37.2,94600.0],["2026-01-21",37.1,38.07,37.03,37.58,173400.0],["2026-01-22",37.92,38.85,37.1,38.73,148300.0],["2026-01-23",38.46,39.0,38.06,38.62,109300.0],["2026-01-26",38.78,40.535,38.362,39.24,216000.0],["2026-01-27",39.24,39.24,37.94,38.04,94400.0],["2026-01-28",38.07,38.505,36.4,36.48,100500.0],["2026-01-29",36.56,37.24,35.62,37.24,149600.0],["2026-01-30",36.92,37.726,36.92,37.2,134700.0],["2026-02-02",37.26,38.54,37.26,38.02,122000.0],["2026-02-03",38.13,38.59,34.39,34.74,139300.0],["2026-02-04",34.7,35.3,33.0,34.47,264100.0],["2026-02-05",34.53,35.0,32.53,34.21,313500.0],["2026-02-06",37.93,39.98,33.735,34.98,339300.0],["2026-02-09",34.78,34.78,32.5,32.82,241800.0],["2026-02-10",32.58,33.62,30.59,31.13,266000.0],["2026-02-11",31.18,31.18,29.699,30.17,350800.0],["2026-02-12",30.14,30.2,28.973,29.8,236900.0],["2026-02-13",29.76,30.4,29.1,30.1,129900.0],["2026-02-17",30.03,30.7,29.35,29.82,174900.0],["2026-02-18",29.82,30.32,29.535,29.98,100900.0],["2026-02-19",29.57,30.05,29.03,29.55,119400.0],["2026-02-20",29.54,29.87,28.94,29.55,111900.0],["2026-02-23",29.23,29.23,27.605,27.77,186000.0],["2026-02-24",27.67,28.31,27.47,27.77,113300.0],["2026-02-25",27.82,28.43,27.525,28.39,80600.0],["2026-02-26",28.43,29.4,28.43,29.16,86400.0],["2026-02-27",28.59,29.14,28.36,28.9,99900.0],["2026-03-02",28.56,29.405,28.51,29.03,110400.0],["2026-03-03",28.9,29.39,28.54,29.04,240600.0],["2026-03-04",29.04,29.74,29.04,29.56,160100.0],["2026-03-05",29.32,30.66,29.32,30.12,117000.0],["2026-03-06",29.55,30.54,29.32,30.52,155500.0],["2026-03-09",29.8,30.28,29.42,29.89,162500.0],["2026-03-10",29.64,29.645,28.66,29.17,90600.0],["2026-03-11",29.06,29.429,28.835,29.3,79200.0],["2026-03-12",29.05,29.54,28.44,28.69,94500.0],["2026-03-13",28.66,28.89,28.39,28.62,108700.0],["2026-03-16",28.91,29.19,28.51,28.85,106100.0],["2026-03-17",28.71,29.82,28.71,28.94,93100.0],["2026-03-18",28.73,29.25,28.42,28.62,85500.0],["2026-03-19",28.55,29.08,28.332,28.62,74900.0],["2026-03-20",28.62,28.62,27.93,28.01,177200.0],["2026-03-23",28.03,28.92,28.01,28.74,312700.0],["2026-03-24",28.63,28.63,27.09,27.14,124600.0],["2026-03-25",27.27,27.45,26.32,26.79,166400.0],["2026-03-26",26.84,27.355,26.555,26.71,131000.0],["2026-03-27",26.54,26.84,25.94,26.4,131200.0],["2026-03-30",26.54,26.935,26.085,26.79,147900.0],["2026-03-31",26.98,27.245,26.43,26.82,156600.0],["2026-04-01",27.0,27.6,26.37,27.55,126300.0],["2026-04-02",27.13,27.75,26.69,27.7,110900.0],["2026-04-06",27.7,27.95,27.55,27.61,89900.0],["2026-04-07",27.51,27.8,27.29,27.78,89300.0],["2026-04-08",28.52,28.905,27.685,27.98,72200.0],["2026-04-09",27.93,27.99,27.34,27.79,78100.0],["2026-04-10",27.79,28.1,27.04,27.49,109700.0],["2026-04-13",27.37,28.47,27.35,28.47,95200.0],["2026-04-14",28.43,28.84,28.4,28.46,123900.0],["2026-04-15",28.46,29.3,28.46,29.03,80500.0],["2026-04-16",29.0,29.5,28.93,29.49,138300.0],["2026-04-17",30.0,30.425,29.7,29.72,98100.0],["2026-04-20",29.68,29.95,28.66,28.74,96900.0],["2026-04-21",28.69,29.07,28.04,28.09,117400.0],["2026-04-22",28.26,28.779,28.07,28.37,78700.0],["2026-04-23",28.12,28.703,27.38,27.77,83400.0],["2026-04-24",27.71,28.41,27.5,28.31,192700.0],["2026-04-27",28.19,28.55,27.66,27.68,110900.0],["2026-04-28",27.73,28.3,27.704,28.15,115500.0],["2026-04-29",27.99,28.505,27.52,27.94,140000.0],["2026-04-30",27.81,27.84,27.26,27.75,109600.0],["2026-05-01",27.61,28.44,27.61,28.25,102100.0],["2026-05-04",28.14,30.58,27.79,27.91,65100.0],["2026-05-05",28.03,28.52,27.735,28.35,91900.0],["2026-05-06",28.35,28.455,27.675,28.11,107300.0],["2026-05-07",30.66,33.585,29.37,32.76,223800.0],["2026-05-08",32.63,33.0,31.22,32.33,202600.0],["2026-05-11",32.04,33.49,31.87,32.57,142100.0],["2026-05-12",32.45,32.525,30.73,31.02,153600.0],["2026-05-13",31.4,32.02,30.1,30.44,137500.0],["2026-05-14",30.5,31.09,30.19,30.25,78400.0],["2026-05-15",29.99,30.71,29.075,30.56,155900.0],["2026-05-18",30.69,31.285,30.55,30.93,104100.0],["2026-05-19",30.93,31.554,30.02,31.08,110900.0],["2026-05-20",30.91,31.45,30.07,31.21,100000.0],["2026-05-21",31.08,32.05,30.01,32.05,107600.0],["2026-05-22",32.32,32.71,31.955,32.02,77700.0],["2026-05-26",32.14,32.52,31.94,32.22,95500.0],["2026-05-27",32.11,32.58,31.05,31.11,129100.0],["2026-05-28",31.1,31.91,30.62,31.86,88600.0],["2026-05-29",31.98,32.58,31.44,31.64,75800.0],["2026-06-01",31.64,32.37,31.64,32.21,108500.0],["2026-06-02",31.99,32.3,31.39,31.91,75800.0],["2026-06-03",31.58,31.92,29.76,30.04,124800.0],["2026-06-04",30.1,31.035,29.705,29.82,87900.0],["2026-06-05",29.82,30.245,29.43,29.94,115800.0],["2026-06-08",30.11,30.591,29.91,30.46,83500.0],["2026-06-09",30.44,31.36,30.23,30.37,71900.0],["2026-06-10",30.3,30.96,30.148,30.79,104400.0],["2026-06-11",31.03,31.03,30.41,30.72,94000.0],["2026-06-12",30.74,31.39,30.645,30.92,76500.0],["2026-06-15",31.31,31.39,30.67,30.86,84500.0],["2026-06-16",31.09,31.68,30.69,31.11,155000.0],["2026-06-17",30.92,31.5,30.055,30.5,194500.0],["2026-06-18",30.83,30.83,29.2,30.22,257500.0],["2026-06-22",29.92,30.19,28.72,29.48,161800.0],["2026-06-23",29.5,30.14,29.21,29.61,180700.0],["2026-06-24",29.57,30.2,29.215,29.92,94400.0],["2026-06-25",29.84,29.9,28.9,29.11,118300.0],["2026-06-26",29.24,30.28,29.2,30.08,262900.0],["2026-06-29",30.22,30.53,29.905,30.13,83400.0],["2026-06-30",30.12,30.515,29.775,30.37,90900.0],["2026-07-01",30.49,32.0,30.145,31.6,91200.0],["2026-07-02",31.71,32.31,31.58,32.13,78800.0],["2026-07-06",32.2,32.82,31.98,32.62,96000.0],["2026-07-07",33.23,34.05,32.965,33.23,108600.0],["2026-07-08",32.95,33.02,31.83,32.87,69300.0],["2026-07-09",32.75,33.46,32.29,32.85,96200.0],["2026-07-10",32.87,33.17,32.66,33.09,40700.0],["2026-07-13",33.14,34.535,33.14,34.4,81700.0],["2026-07-14",34.4,34.4,33.62,33.85,81300.0],["2026-07-15",34.14,35.34,34.105,34.63,100500.0],["2026-07-16",34.84,35.52,34.72,35.45,115000.0],["2026-07-17",35.18,36.17,35.15,35.39,80400.0],["2026-07-20",35.4,35.78,34.99,35.07,115100.0],["2026-07-21",34.81,35.365,34.45,34.94,98200.0],["2026-07-22",34.86,35.1,32.83,33.1,89100.0],["2026-07-23",32.86,33.065,32.105,32.21,89100.0],["2026-07-24",32.43,33.84,32.425,33.46,64900.0],["2026-07-27",33.51,35.14,33.51,34.88,79900.0],["2026-07-28",34.95,36.67,34.95,35.87,73800.0],["2026-07-29",35.77,37.01,35.35,36.52,112600.0],["2026-07-30",36.3,36.695,35.01,35.465,51000.0],["2026-07-31",35.45,35.45,34.72,35.34,84800.0],["2026-08-03",35.54,36.44,34.26,35.79,111800.0],["2026-08-04",35.66,36.56,35.05,36.26,82000.0],["2026-08-05",36.57,36.57,35.78,36.34,112400.0],["2026-08-06",36.45,37.0,36.31,36.96,108500.0],["2026-08-07",36.7,37.37,36.69,37.25,131900.0],["2026-08-10",36.86,37.28,36.695,36.705,25092.57025],["2026-08-11",37.07,37.67,36.63,36.69,99776.657298],["2026-08-12",36.44,36.9,34.92,35.13,217165.447534],["2026-08-13",35.49,36.31,35.12,35.99,130658.075895],["2026-08-14",36.03,36.07,35.34,35.83,80465.175728],["2026-08-17",35.54,36,34.4,34.79,116580.780153],["2026-08-18",35.2,36.04,34.995,35.44,146239.51454],["2026-08-19",35.61,36.94,34,35.77,97813.233022],["2026-08-20",35.58,36.345,35.58,36.13,79789.462982],["2026-08-25",36.64,37.19,36.36,37.19,51750.601262],["2026-08-26",36.95,37.17,36.5,36.63,74194.230914],["2026-08-27",36.68,37.44,36.68,37.25,86161.153831],["2026-08-28",37.44,38.745,37.44,38.12,131855.394948],["2026-08-31",37.76,38.84,37.345,38.46,118677.439833],["2026-09-01",38.14,38.7,37.775,38.25,92694.215377],["2026-09-02",38.43,38.98,38.03,38.94,105224.104535],["2026-09-03",39.12,39.86,39.08,39.41,117504.200341],["2026-09-04",39.06,39.19,37.74,39.17,106274.337721],["2026-09-08",38.79,38.79,36.82,36.9,134541.409943],["2026-09-09",36.55,37.35,36.46,37.04,129053.511146],["2026-09-10",37,37.83,36.81,37.26,182312.114074],["2026-09-11",32.255,40,32,39.8,366180.229922],["2026-09-14",40,41.91,39.725,40.49,212216.580805],["2026-09-15",39.78,41.22,39.21,40.8,386897.168784]]}