{"t":"MSGE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-04-17",35.0,35.0,32.0,32.0,200.0],["2023-04-18",32.0,32.85,32.0,32.7,7200.0],["2023-04-19",32.65,32.65,31.75,31.87,15500.0],["2023-04-20",31.87,33.3,31.75,32.6,18900.0],["2023-04-21",32.9,33.03,28.27,30.99,874300.0],["2023-04-24",30.22,33.59,29.74,31.5,865800.0],["2023-04-25",30.59,32.7,29.75,31.53,482200.0],["2023-04-26",30.97,32.81,30.48,32.77,401500.0],["2023-04-27",32.89,33.26,31.78,31.9,304300.0],["2023-04-28",31.46,32.97,31.4,32.27,300500.0],["2023-05-01",32.55,33.65,32.19,32.45,437200.0],["2023-05-02",32.51,33.36,32.47,33.05,481800.0],["2023-05-03",33.01,33.255,32.44,32.92,464700.0],["2023-05-04",32.68,33.79,31.52,33.66,722800.0],["2023-05-05",34.0,34.61,33.61,34.6,205700.0],["2023-05-08",34.45,34.9,33.92,34.24,180600.0],["2023-05-09",33.91,34.32,33.33,33.86,147700.0],["2023-05-10",33.54,34.36,29.1,29.58,414300.0],["2023-05-11",29.37,29.8,28.74,28.76,171800.0],["2023-05-12",28.51,28.93,28.09,28.7,409000.0],["2023-05-15",28.51,30.26,28.305,29.8,300700.0],["2023-05-16",29.51,30.815,29.1,30.69,250900.0],["2023-05-17",31.46,31.92,31.295,31.73,348300.0],["2023-05-18",32.09,38.75,31.75,35.79,913500.0],["2023-05-19",36.1,37.48,33.62,34.27,377500.0],["2023-05-22",34.79,39.19,34.53,38.24,567900.0],["2023-05-23",38.31,39.145,36.39,38.04,454500.0],["2023-05-24",37.75,37.75,34.99,36.02,237700.0],["2023-05-25",35.73,36.21,34.72,35.71,218800.0],["2023-05-26",34.57,37.53,34.57,35.04,211400.0],["2023-05-30",35.0,36.12,34.88,35.39,178800.0],["2023-05-31",35.34,36.295,34.91,35.09,293200.0],["2023-06-01",35.53,37.0,34.58,36.62,277000.0],["2023-06-02",37.39,40.81,36.38,40.09,418600.0],["2023-06-05",39.78,40.73,37.28,37.42,296200.0],["2023-06-06",37.15,39.59,37.1,38.45,222400.0],["2023-06-07",38.31,40.13,38.15,39.0,291800.0],["2023-06-08",38.7,38.922,36.155,36.73,292400.0],["2023-06-09",36.79,39.24,36.79,38.13,287700.0],["2023-06-12",38.15,38.96,36.42,36.62,213700.0],["2023-06-13",36.96,38.205,36.65,37.31,173500.0],["2023-06-14",37.54,38.72,36.7,37.81,297100.0],["2023-06-15",37.51,38.15,36.28,37.17,259900.0],["2023-06-16",37.98,39.49,37.165,39.02,559100.0],["2023-06-20",38.66,40.0,38.06,39.64,284000.0],["2023-06-21",36.95,37.19,34.82,34.84,790700.0],["2023-06-22",34.73,35.5,32.27,33.3,1262600.0],["2023-06-23",32.7,33.49,32.1,32.35,5614100.0],["2023-06-26",32.07,32.4,30.62,31.23,1362100.0],["2023-06-27",31.49,33.08,31.12,32.53,868400.0],["2023-06-28",33.21,33.76,32.73,33.64,822900.0],["2023-06-29",33.54,35.69,33.47,35.23,955300.0],["2023-06-30",34.79,35.21,33.31,33.62,528300.0],["2023-07-03",33.43,34.19,33.33,33.5,220000.0],["2023-07-05",33.15,33.85,32.34,32.91,635700.0],["2023-07-06",32.8,33.39,31.89,32.73,650300.0],["2023-07-07",32.84,34.21,32.84,33.84,541400.0],["2023-07-10",33.64,34.96,33.64,34.29,362200.0],["2023-07-11",34.49,34.49,33.495,34.34,360400.0],["2023-07-12",34.98,35.09,33.715,34.39,433900.0],["2023-07-13",34.36,34.81,33.99,34.68,373000.0],["2023-07-14",34.36,35.02,34.03,34.7,320700.0],["2023-07-17",34.84,34.97,33.73,33.84,318200.0],["2023-07-18",34.0,35.635,33.75,35.32,325300.0],["2023-07-19",35.3,35.61,34.14,34.8,253800.0],["2023-07-20",34.75,35.17,34.29,35.12,165800.0],["2023-07-21",35.3,35.35,33.86,34.1,244500.0],["2023-07-24",34.35,34.92,33.91,34.24,184500.0],["2023-07-25",33.74,34.745,33.57,33.98,246500.0],["2023-07-26",33.66,34.75,33.55,34.67,308600.0],["2023-07-27",35.09,35.88,34.47,34.71,373200.0],["2023-07-28",35.36,35.735,34.73,35.41,201000.0],["2023-07-31",35.45,35.74,34.54,34.84,223000.0],["2023-08-01",34.79,34.94,33.37,33.67,461600.0],["2023-08-02",33.25,33.78,32.51,33.58,250100.0],["2023-08-03",33.25,33.72,33.0,33.56,175700.0],["2023-08-04",33.66,34.23,33.018,33.26,168100.0],["2023-08-07",33.37,33.89,33.08,33.72,151000.0],["2023-08-08",33.15,33.62,32.8,32.85,263600.0],["2023-08-09",32.89,33.31,32.25,32.51,178800.0],["2023-08-10",32.67,33.34,31.91,32.33,277600.0],["2023-08-11",31.66,33.13,31.49,32.85,322200.0],["2023-08-14",32.7,32.99,31.85,32.17,222100.0],["2023-08-15",31.7,32.12,31.11,31.76,256700.0],["2023-08-16",31.6,32.175,30.83,30.83,228200.0],["2023-08-17",30.82,31.29,30.465,30.65,438600.0],["2023-08-18",30.19,32.99,29.56,32.8,444700.0],["2023-08-21",32.56,32.56,30.97,30.99,353800.0],["2023-08-22",31.97,32.63,31.195,32.58,530700.0],["2023-08-23",32.92,33.06,31.38,32.24,352100.0],["2023-08-24",31.46,32.07,31.15,31.6,265600.0],["2023-08-25",31.75,32.07,31.342,31.93,241600.0],["2023-08-28",32.03,32.5,31.62,31.73,196300.0],["2023-08-29",31.58,32.23,31.51,31.68,207200.0],["2023-08-30",31.72,32.15,31.461,31.88,184200.0],["2023-08-31",31.88,32.17,31.7,32.09,262500.0],["2023-09-01",31.84,32.23,30.64,31.0,325400.0],["2023-09-05",30.67,32.1,30.36,32.07,563400.0],["2023-09-06",31.91,32.42,31.16,32.4,435800.0],["2023-09-07",31.99,32.555,31.91,32.46,230500.0],["2023-09-08",31.77,32.7,31.77,32.2,180300.0],["2023-09-11",32.75,32.84,32.25,32.32,287500.0],["2023-09-12",32.18,32.73,32.08,32.5,166400.0],["2023-09-13",32.38,33.18,32.24,32.75,228300.0],["2023-09-14",33.05,33.44,32.62,32.94,177000.0],["2023-09-15",32.75,33.065,32.34,32.75,562500.0],["2023-09-18",30.16,32.22,30.0,32.11,839000.0],["2023-09-19",32.0,34.25,31.96,33.08,619400.0],["2023-09-20",33.2,33.48,32.51,32.72,4249800.0],["2023-09-21",32.65,33.0,32.16,32.85,1667200.0],["2023-09-22",33.01,33.78,32.72,32.84,603500.0],["2023-09-25",32.21,33.321,31.895,32.93,354000.0],["2023-09-26",32.82,33.56,32.34,32.45,348300.0],["2023-09-27",32.52,33.08,32.31,32.73,360900.0],["2023-09-28",32.79,33.37,32.79,33.03,294200.0],["2023-09-29",33.26,33.3,32.755,32.91,280500.0],["2023-10-02",32.93,33.09,32.335,32.58,322700.0],["2023-10-03",32.3,32.93,32.03,32.85,342900.0],["2023-10-04",32.76,32.98,32.235,32.68,243100.0],["2023-10-05",32.68,33.165,32.29,32.77,392100.0],["2023-10-06",32.66,33.18,32.41,32.78,559200.0],["2023-10-09",32.79,32.835,32.46,32.56,347000.0],["2023-10-10",32.24,33.15,32.24,32.8,277200.0],["2023-10-11",33.2,33.495,32.64,32.73,173500.0],["2023-10-12",32.64,32.795,31.92,32.25,304100.0],["2023-10-13",32.08,32.185,31.5,31.96,256200.0],["2023-10-16",31.81,32.74,31.81,32.7,308900.0],["2023-10-17",32.66,34.08,32.66,33.88,618700.0],["2023-10-18",33.82,34.42,32.97,33.02,509500.0],["2023-10-19",32.98,32.98,31.15,31.32,687900.0],["2023-10-20",31.21,31.325,29.67,29.88,503100.0],["2023-10-23",29.86,30.37,29.5,29.65,328900.0],["2023-10-24",29.93,30.76,29.74,30.76,369900.0],["2023-10-25",30.38,30.87,29.69,29.69,345800.0],["2023-10-26",30.19,30.26,29.35,30.0,305900.0],["2023-10-27",30.0,30.2,29.5,29.72,250100.0],["2023-10-30",29.84,29.84,29.175,29.59,311200.0],["2023-10-31",29.72,30.59,29.53,30.48,345800.0],["2023-11-01",30.27,30.27,29.32,29.52,337900.0],["2023-11-02",30.1,31.79,30.035,31.15,534400.0],["2023-11-03",31.87,32.0,30.98,31.47,589100.0],["2023-11-06",31.21,31.421,30.39,30.53,444400.0],["2023-11-07",29.3,29.82,27.55,28.95,1172800.0],["2023-11-08",28.83,29.755,28.78,29.6,528200.0],["2023-11-09",29.61,29.83,28.29,28.38,538300.0],["2023-11-10",28.38,29.19,28.33,29.17,478900.0],["2023-11-13",29.05,29.05,28.54,28.57,376800.0],["2023-11-14",29.59,30.2,29.06,29.55,989200.0],["2023-11-15",29.6,30.34,29.27,29.68,900500.0],["2023-11-16",29.75,30.18,29.64,30.05,564500.0],["2023-11-17",30.35,30.66,29.9,30.64,493200.0],["2023-11-20",30.815,30.96,30.14,30.27,337100.0],["2023-11-21",30.2,30.51,29.75,30.35,517500.0],["2023-11-22",30.58,31.19,30.47,30.92,494500.0],["2023-11-24",31.04,31.59,30.98,31.52,147000.0],["2023-11-27",31.31,31.37,30.81,30.88,410900.0],["2023-11-28",30.8,30.98,30.14,30.14,449200.0],["2023-11-29",30.49,30.95,29.85,30.03,638100.0],["2023-11-30",30.02,30.32,29.708,30.28,475400.0],["2023-12-01",30.19,30.96,29.935,30.8,364100.0],["2023-12-04",30.71,31.225,30.71,30.98,392100.0],["2023-12-05",30.6,30.79,30.08,30.35,262600.0],["2023-12-06",30.48,30.96,30.0,30.19,423700.0],["2023-12-07",30.37,31.3,30.21,31.3,779800.0],["2023-12-08",31.44,32.27,31.12,32.2,581200.0],["2023-12-11",32.01,32.28,31.66,31.68,475700.0],["2023-12-12",31.82,31.88,31.35,31.64,626800.0],["2023-12-13",31.58,32.35,31.09,32.2,657700.0],["2023-12-14",33.0,33.25,31.505,32.2,658900.0],["2023-12-15",32.3,32.3,31.1,31.16,1148700.0],["2023-12-18",31.28,31.84,30.75,31.32,428400.0],["2023-12-19",31.53,32.07,31.45,31.97,552100.0],["2023-12-20",31.85,32.39,31.38,31.44,597900.0],["2023-12-21",31.76,31.96,31.555,31.87,500900.0],["2023-12-22",31.96,32.06,31.11,31.15,388100.0],["2023-12-26",31.0,31.5,30.71,31.42,395200.0],["2023-12-27",31.3,31.87,31.14,31.82,577700.0],["2023-12-28",31.8,32.09,31.65,31.8,389300.0],["2023-12-29",31.63,32.15,31.565,31.79,451000.0],["2024-01-02",31.47,31.71,30.658,30.99,569400.0],["2024-01-03",30.81,30.93,30.1,30.17,655100.0],["2024-01-04",30.27,30.65,30.215,30.57,515600.0],["2024-01-05",30.25,30.81,30.13,30.34,397800.0],["2024-01-08",30.35,30.93,30.35,30.87,424800.0],["2024-01-09",30.56,30.65,30.295,30.59,601100.0],["2024-01-10",30.73,30.82,30.25,30.77,572500.0],["2024-01-11",30.83,31.55,30.42,31.54,544800.0],["2024-01-12",31.97,32.33,31.47,32.14,634400.0],["2024-01-16",31.99,32.4,31.31,32.3,888700.0],["2024-01-17",32.07,32.59,31.84,32.46,594100.0],["2024-01-18",32.52,33.4,32.52,33.11,504900.0],["2024-01-19",33.37,33.773,33.03,33.48,540200.0],["2024-01-22",33.55,34.045,33.2,33.4,654800.0],["2024-01-23",33.88,34.55,33.65,33.91,649500.0],["2024-01-24",34.29,34.39,33.554,33.79,459700.0],["2024-01-25",34.22,34.635,33.88,34.07,522500.0],["2024-01-26",34.19,34.6,33.52,33.52,1046500.0],["2024-01-29",33.07,33.95,32.896,33.92,196100.0],["2024-01-30",33.86,34.55,33.73,33.92,484800.0],["2024-01-31",33.72,34.45,33.31,33.34,231500.0],["2024-02-01",33.53,33.92,33.175,33.91,169200.0],["2024-02-02",33.79,33.89,33.36,33.76,175400.0],["2024-02-05",33.3,33.71,33.075,33.65,484100.0],["2024-02-06",33.76,35.11,33.47,34.6,672100.0],["2024-02-07",36.01,37.25,34.69,36.0,609700.0],["2024-02-08",36.1,37.94,35.988,36.96,638200.0],["2024-02-09",36.84,37.47,36.55,36.81,554600.0],["2024-02-12",36.77,37.32,36.06,36.73,793600.0],["2024-02-13",35.79,37.47,35.48,36.76,531400.0],["2024-02-14",36.96,37.205,36.608,37.03,434000.0],["2024-02-15",36.98,37.59,36.58,36.75,509600.0],["2024-02-16",36.59,38.04,36.5,37.62,510900.0],["2024-02-20",37.35,37.96,37.06,37.95,363900.0],["2024-02-21",37.98,37.98,36.24,37.0,957700.0],["2024-02-22",36.63,37.6,36.62,37.41,612800.0],["2024-02-23",37.57,37.99,37.34,37.42,501200.0],["2024-02-26",37.17,37.63,37.05,37.27,433100.0],["2024-02-27",37.27,37.405,36.62,36.92,553600.0],["2024-02-28",36.59,38.13,36.59,38.08,545500.0],["2024-02-29",38.47,38.71,38.008,38.49,383800.0],["2024-03-01",38.62,39.39,38.04,38.83,394200.0],["2024-03-04",38.84,39.02,37.74,38.13,482700.0],["2024-03-05",38.09,38.66,37.92,38.12,276800.0],["2024-03-06",38.32,38.465,37.81,38.16,267000.0],["2024-03-07",38.34,38.61,37.72,37.76,526600.0],["2024-03-08",37.83,38.32,37.48,37.97,313900.0],["2024-03-11",38.0,38.055,37.22,37.64,410800.0],["2024-03-12",37.68,38.24,37.45,37.99,446100.0],["2024-03-13",37.99,38.24,37.751,37.9,275600.0],["2024-03-14",37.96,38.03,37.56,37.83,1127300.0],["2024-03-15",37.63,37.97,37.28,37.4,885200.0],["2024-03-18",37.44,37.96,37.25,37.47,657700.0],["2024-03-19",37.29,38.32,37.29,38.29,1325600.0],["2024-03-20",38.4,39.68,38.29,38.98,443300.0],["2024-03-21",39.07,39.31,38.8,38.94,205200.0],["2024-03-22",39.01,39.26,38.375,38.51,201000.0],["2024-03-25",38.55,38.67,37.95,38.08,225900.0],["2024-03-26",38.41,38.605,38.19,38.21,583400.0],["2024-03-27",38.55,38.97,38.22,38.95,228900.0],["2024-03-28",39.08,39.59,39.02,39.21,230600.0],["2024-04-01",39.24,39.64,39.01,39.33,269500.0],["2024-04-02",38.92,39.75,38.82,39.65,310900.0],["2024-04-03",39.46,40.35,39.39,39.7,647300.0],["2024-04-04",39.86,40.15,39.16,39.27,238800.0],["2024-04-05",39.32,39.91,39.28,39.79,175200.0],["2024-04-08",39.85,40.02,39.58,39.78,470400.0],["2024-04-09",39.92,40.0,39.43,39.79,333700.0],["2024-04-10",38.84,39.575,38.66,39.46,209000.0],["2024-04-11",39.6,39.7,39.11,39.59,188700.0],["2024-04-12",39.38,39.46,38.7,39.16,283500.0],["2024-04-15",39.47,39.548,38.49,38.59,431500.0],["2024-04-16",38.32,38.71,38.105,38.45,549000.0],["2024-04-17",38.68,38.68,37.52,37.82,353000.0],["2024-04-18",37.8,37.94,37.465,37.61,488200.0],["2024-04-19",37.59,38.1,37.59,37.94,401800.0],["2024-04-22",38.15,38.76,37.93,38.46,236400.0],["2024-04-23",38.5,39.77,38.412,39.55,248700.0],["2024-04-24",39.5,39.93,39.15,39.46,256500.0],["2024-04-25",39.29,39.5,38.82,39.49,377900.0],["2024-04-26",39.42,39.72,39.24,39.42,324200.0],["2024-04-29",39.52,40.16,39.21,40.1,210300.0],["2024-04-30",39.94,40.13,39.1,39.15,461900.0],["2024-05-01",39.4,40.04,39.05,39.56,591300.0],["2024-05-02",39.84,40.1,39.42,39.48,407400.0],["2024-05-03",40.0,41.58,39.93,40.3,1006600.0],["2024-05-06",40.54,40.67,39.26,39.26,472600.0],["2024-05-07",39.26,40.13,39.01,39.94,596800.0],["2024-05-08",39.77,39.93,39.065,39.88,584600.0],["2024-05-09",36.55,38.5,34.11,36.89,1065000.0],["2024-05-10",37.03,37.63,36.59,37.21,823700.0],["2024-05-13",37.56,37.56,36.305,36.43,343800.0],["2024-05-14",36.81,36.81,36.32,36.57,282500.0],["2024-05-15",36.64,37.045,36.54,36.79,266700.0],["2024-05-16",36.64,37.06,36.48,37.05,304700.0],["2024-05-17",37.2,37.8,37.02,37.08,332600.0],["2024-05-20",37.01,37.4,36.74,37.34,255200.0],["2024-05-21",37.22,37.75,37.12,37.47,289100.0],["2024-05-22",37.35,37.65,36.81,36.85,146600.0],["2024-05-23",36.87,36.885,35.51,35.64,204500.0],["2024-05-24",35.75,35.967,35.42,35.53,300900.0],["2024-05-28",35.67,36.225,35.115,35.26,339200.0],["2024-05-29",34.87,35.56,34.87,35.05,220700.0],["2024-05-30",35.16,35.16,34.74,35.09,371000.0],["2024-05-31",35.24,35.57,34.88,35.54,203800.0],["2024-06-03",35.63,35.675,34.8,35.17,220900.0],["2024-06-04",34.97,35.16,34.47,34.66,266800.0],["2024-06-05",34.95,34.99,34.165,34.81,381900.0],["2024-06-06",34.69,35.22,34.635,34.76,231200.0],["2024-06-07",34.85,35.09,34.21,34.23,358200.0],["2024-06-10",34.12,35.1,33.81,34.76,385100.0],["2024-06-11",34.62,34.99,34.39,34.46,226300.0],["2024-06-12",35.04,35.59,34.51,34.53,275900.0],["2024-06-13",34.45,34.8,33.39,33.4,544600.0],["2024-06-14",33.22,33.45,32.675,33.11,273000.0],["2024-06-17",32.97,33.375,32.71,33.35,890800.0],["2024-06-18",33.5,33.67,33.05,33.11,490100.0],["2024-06-20",33.01,33.59,32.74,33.53,408200.0],["2024-06-21",33.53,33.85,33.385,33.63,428200.0],["2024-06-24",33.69,33.85,33.16,33.35,288500.0],["2024-06-25",33.4,33.52,32.81,33.39,252900.0],["2024-06-26",33.1,34.07,33.035,34.07,335100.0],["2024-06-27",34.27,34.52,33.94,34.4,146300.0],["2024-06-28",34.48,34.74,34.0,34.23,1401100.0],["2024-07-01",34.24,34.27,33.46,33.88,273800.0],["2024-07-02",33.85,34.5,33.85,34.31,142600.0],["2024-07-03",34.32,34.6,34.1,34.38,72800.0],["2024-07-05",34.3,34.67,34.21,34.44,133900.0],["2024-07-08",34.58,34.74,34.07,34.29,248400.0],["2024-07-09",34.19,34.48,34.0,34.07,224900.0],["2024-07-10",34.17,34.96,33.9,34.8,318900.0],["2024-07-11",35.57,36.76,35.165,36.57,286900.0],["2024-07-12",36.9,37.285,36.61,37.21,356300.0],["2024-07-15",37.44,38.04,36.94,37.77,316000.0],["2024-07-16",37.85,38.47,37.76,38.26,247600.0],["2024-07-17",38.01,38.525,37.85,37.92,245100.0],["2024-07-18",37.61,38.86,37.61,37.98,217100.0],["2024-07-19",38.01,38.25,37.59,37.89,145800.0],["2024-07-22",38.11,38.42,37.7,38.26,585800.0],["2024-07-23",38.37,39.63,38.11,38.97,369900.0],["2024-07-24",40.02,40.36,38.56,38.74,402600.0],["2024-07-25",38.96,39.71,38.65,38.66,493900.0],["2024-07-26",38.82,39.25,38.64,38.91,333000.0],["2024-07-29",39.03,39.39,38.81,38.89,250900.0],["2024-07-30",39.1,39.47,38.99,39.38,270500.0],["2024-07-31",39.38,40.135,39.32,39.49,250900.0],["2024-08-01",39.44,39.844,37.38,37.72,230800.0],["2024-08-02",36.85,37.205,36.331,36.55,278800.0],["2024-08-05",35.21,36.04,34.15,35.79,622400.0],["2024-08-06",35.73,36.47,35.38,36.47,464100.0],["2024-08-07",36.74,37.32,36.19,36.3,979500.0],["2024-08-08",36.84,37.84,36.305,37.78,211800.0],["2024-08-09",37.69,37.69,37.09,37.31,133500.0],["2024-08-12",37.26,37.754,36.61,36.98,544400.0],["2024-08-13",37.26,37.647,37.23,37.47,464100.0],["2024-08-14",37.53,38.11,37.215,37.74,462000.0],["2024-08-15",38.34,38.955,38.16,38.66,295700.0],["2024-08-16",41.27,41.45,39.96,40.5,949000.0],["2024-08-19",40.48,41.375,39.925,41.22,417400.0],["2024-08-20",41.01,41.54,40.65,41.35,359300.0],["2024-08-21",41.76,41.76,40.67,41.0,244400.0],["2024-08-22",41.0,41.56,40.95,41.0,359900.0],["2024-08-23",41.89,42.99,41.6,41.81,595200.0],["2024-08-26",42.2,42.55,42.0,42.24,439200.0],["2024-08-27",42.26,42.51,41.75,41.78,539700.0],["2024-08-28",41.7,42.31,41.48,41.92,395600.0],["2024-08-29",42.32,42.7,41.628,42.0,291600.0],["2024-08-30",42.13,42.65,41.91,42.22,287300.0],["2024-09-03",41.79,42.15,40.381,40.52,231300.0],["2024-09-04",40.52,41.42,40.32,40.69,306200.0],["2024-09-05",40.72,41.01,40.27,40.74,215800.0],["2024-09-06",40.58,41.03,39.68,40.02,261000.0],["2024-09-09",39.92,40.39,39.62,39.64,210300.0],["2024-09-10",39.66,39.785,38.825,39.36,348100.0],["2024-09-11",39.19,39.61,38.37,39.48,300800.0],["2024-09-12",39.64,39.785,39.39,39.45,240600.0],["2024-09-13",39.9,40.42,39.55,40.29,259000.0],["2024-09-16",40.5,41.49,40.28,41.07,540400.0],["2024-09-17",41.39,41.825,41.11,41.53,363200.0],["2024-09-18",41.75,42.29,40.89,40.9,350700.0],["2024-09-19",41.85,42.08,41.35,42.0,298700.0],["2024-09-20",41.94,42.27,41.58,42.13,679900.0],["2024-09-23",42.27,42.42,41.32,41.5,321300.0],["2024-09-24",41.77,41.83,41.16,41.27,131500.0],["2024-09-25",41.06,41.39,40.89,41.27,141800.0],["2024-09-26",41.56,42.275,41.14,41.6,249300.0],["2024-09-27",41.84,42.325,41.71,42.14,163500.0],["2024-09-30",42.03,42.71,41.98,42.53,137600.0],["2024-10-01",42.37,42.545,41.785,42.03,188800.0],["2024-10-02",42.09,42.665,41.8,42.23,137900.0],["2024-10-03",41.85,42.12,41.27,41.4,160800.0],["2024-10-04",42.11,42.24,41.28,41.84,124100.0],["2024-10-07",41.51,41.79,41.12,41.17,187000.0],["2024-10-08",41.09,41.63,40.76,41.57,363400.0],["2024-10-09",41.67,43.82,41.67,42.65,617400.0],["2024-10-10",42.1,43.36,41.92,42.28,222100.0],["2024-10-11",42.23,42.655,41.7,42.31,254200.0],["2024-10-14",42.22,43.73,42.0,43.07,310700.0],["2024-10-15",42.9,43.5,42.55,43.04,512900.0],["2024-10-16",43.06,43.7,42.8,43.4,202900.0],["2024-10-17",43.51,44.045,43.195,43.75,131700.0],["2024-10-18",43.75,43.82,43.1,43.32,239100.0],["2024-10-21",43.52,43.56,42.35,42.41,188200.0],["2024-10-22",42.41,42.52,41.8,42.19,193500.0],["2024-10-23",41.9,42.28,41.18,41.77,441500.0],["2024-10-24",41.9,42.185,41.27,42.09,316600.0],["2024-10-25",42.21,42.35,41.845,42.19,113700.0],["2024-10-28",42.42,42.98,42.36,42.45,291100.0],["2024-10-29",42.2,42.62,42.16,42.59,150100.0],["2024-10-30",42.38,42.89,42.15,42.28,185900.0],["2024-10-31",42.08,42.29,41.64,41.71,164600.0],["2024-11-01",42.12,42.12,40.402,40.92,321900.0],["2024-11-04",40.75,41.16,40.26,40.54,230000.0],["2024-11-05",40.47,41.65,40.425,41.55,227600.0],["2024-11-06",43.39,44.05,42.99,43.32,711000.0],["2024-11-07",43.38,44.14,42.91,43.08,427600.0],["2024-11-08",41.0,41.49,38.49,39.15,731900.0],["2024-11-11",38.59,39.21,37.31,38.8,748700.0],["2024-11-12",38.31,38.93,37.68,37.68,594300.0],["2024-11-13",37.55,37.705,36.75,36.75,587500.0],["2024-11-14",36.72,36.845,35.71,35.81,427500.0],["2024-11-15",35.91,36.86,35.555,36.39,508800.0],["2024-11-18",35.29,36.69,35.29,36.02,460400.0],["2024-11-19",35.74,35.84,35.05,35.55,351800.0],["2024-11-20",35.59,36.21,35.32,35.65,443700.0],["2024-11-21",35.5,36.65,35.39,36.22,412300.0],["2024-11-22",36.34,36.67,36.13,36.28,367700.0],["2024-11-25",36.51,37.18,36.455,36.85,453200.0],["2024-11-26",36.75,37.0,36.32,36.78,524400.0],["2024-11-27",36.84,37.21,36.62,36.64,337300.0],["2024-11-29",36.89,37.45,36.89,36.99,533200.0],["2024-12-02",37.01,37.203,36.57,36.57,473700.0],["2024-12-03",37.12,39.38,37.02,38.87,1132000.0],["2024-12-04",38.74,39.0,38.325,38.65,594600.0],["2024-12-05",38.71,38.8,37.39,37.41,260000.0],["2024-12-06",37.53,37.64,37.15,37.57,259500.0],["2024-12-09",37.55,37.72,36.89,36.91,235500.0],["2024-12-10",37.06,37.16,35.31,35.59,780000.0],["2024-12-11",35.9,36.05,35.08,35.1,658500.0],["2024-12-12",35.1,35.59,34.77,34.96,311900.0],["2024-12-13",34.97,35.05,34.22,34.37,194200.0],["2024-12-16",34.24,34.86,34.04,34.22,520800.0],["2024-12-17",34.04,34.66,33.75,34.42,366200.0],["2024-12-18",34.49,34.72,32.96,33.05,516800.0],["2024-12-19",33.2,33.39,32.395,33.22,600800.0],["2024-12-20",32.83,33.685,32.77,33.4,807100.0],["2024-12-23",33.15,33.32,32.67,33.06,288000.0],["2024-12-24",33.07,33.33,32.85,33.2,147900.0],["2024-12-26",32.97,33.46,32.89,33.45,217700.0],["2024-12-27",33.3,33.42,32.78,33.25,319800.0],["2024-12-30",33.43,36.25,33.29,35.83,639500.0],["2024-12-31",35.97,36.02,35.055,35.6,514400.0],["2025-01-02",35.8,36.76,35.525,35.69,537200.0],["2025-01-03",35.74,36.59,35.5,35.89,325900.0],["2025-01-06",35.75,36.145,35.21,35.29,440700.0],["2025-01-07",35.12,35.39,34.4,34.86,448600.0],["2025-01-08",34.52,34.76,34.15,34.3,488100.0],["2025-01-10",33.93,34.44,33.52,34.31,682900.0],["2025-01-13",34.11,34.91,33.8,34.9,354700.0],["2025-01-14",35.22,35.36,34.737,35.08,222800.0],["2025-01-15",35.75,35.75,34.785,35.14,316800.0],["2025-01-16",35.13,35.88,35.09,35.48,232400.0],["2025-01-17",35.85,36.0,35.46,35.96,404300.0],["2025-01-21",36.16,36.67,36.05,36.24,328900.0],["2025-01-22",36.09,36.25,35.18,35.43,251900.0],["2025-01-23",35.21,36.18,34.97,35.9,289200.0],["2025-01-24",35.86,36.41,35.78,36.31,279500.0],["2025-01-27",36.25,37.09,36.22,36.67,692200.0],["2025-01-28",36.7,36.74,35.735,35.86,231400.0],["2025-01-29",35.75,36.61,35.65,36.17,290400.0],["2025-01-30",36.51,36.69,36.155,36.3,279200.0],["2025-01-31",36.14,36.807,36.075,36.34,366400.0],["2025-02-03",35.9,36.59,35.688,36.12,381200.0],["2025-02-04",36.1,36.54,35.77,35.79,258400.0],["2025-02-05",35.71,36.245,35.7,35.87,388200.0],["2025-02-06",34.7,35.995,34.26,35.75,877300.0],["2025-02-07",36.0,37.85,35.69,36.73,463400.0],["2025-02-10",36.93,38.07,36.4,37.61,546000.0],["2025-02-11",37.5,38.09,37.39,37.97,288400.0],["2025-02-12",37.48,38.5,37.31,38.49,264300.0],["2025-02-13",38.56,38.56,37.781,38.17,260800.0],["2025-02-14",38.35,38.4,37.59,37.87,298900.0],["2025-02-18",37.82,37.82,36.92,37.05,204000.0],["2025-02-19",37.07,37.74,36.65,37.72,275900.0],["2025-02-20",37.44,37.53,36.69,36.83,509900.0],["2025-02-21",37.26,37.27,35.82,35.99,408400.0],["2025-02-24",36.17,36.17,35.28,35.32,385800.0],["2025-02-25",35.47,35.65,34.37,34.81,470300.0],["2025-02-26",34.58,35.175,34.17,34.43,398600.0],["2025-02-27",34.36,34.59,33.99,34.2,349000.0],["2025-02-28",34.29,34.69,34.01,34.53,275600.0],["2025-03-03",34.34,34.76,33.74,33.83,295600.0],["2025-03-04",33.52,33.8,32.6,32.98,314500.0],["2025-03-05",32.8,33.11,32.3,32.71,449300.0],["2025-03-06",32.47,32.85,32.215,32.28,354000.0],["2025-03-07",32.29,32.61,31.22,31.85,407800.0],["2025-03-10",31.33,31.85,30.56,30.59,408900.0],["2025-03-11",31.24,33.48,31.24,32.39,402700.0],["2025-03-12",32.63,32.821,31.1,31.85,361200.0],["2025-03-13",31.58,31.7,30.01,30.44,311800.0],["2025-03-14",30.77,31.63,30.4,31.42,429700.0],["2025-03-17",31.33,32.11,31.329,32.02,328100.0],["2025-03-18",31.96,33.12,31.753,33.0,370200.0],["2025-03-19",32.86,33.85,32.64,33.31,445500.0],["2025-03-20",32.99,34.55,32.99,34.02,385700.0],["2025-03-21",33.74,33.92,33.23,33.85,633300.0],["2025-03-24",34.15,34.56,33.62,34.1,450000.0],["2025-03-25",34.03,34.17,33.17,33.26,269000.0],["2025-03-26",33.26,34.105,33.26,33.62,302000.0],["2025-03-27",33.64,34.12,33.48,33.89,176300.0],["2025-03-28",33.84,34.15,33.28,33.71,244800.0],["2025-03-31",33.34,33.66,32.45,32.74,394700.0],["2025-04-01",32.68,33.53,32.445,33.12,226900.0],["2025-04-02",32.74,34.06,32.74,33.91,242800.0],["2025-04-03",32.49,32.84,31.32,31.35,277500.0],["2025-04-04",30.27,30.74,29.2,29.69,413300.0],["2025-04-07",28.77,30.9,28.29,29.51,511100.0],["2025-04-08",30.41,30.64,28.69,28.9,323500.0],["2025-04-09",28.88,32.28,28.51,31.99,527400.0],["2025-04-10",30.95,31.075,30.01,30.34,441100.0],["2025-04-11",30.4,30.54,29.22,30.3,195400.0],["2025-04-14",30.54,31.18,30.07,30.94,360500.0],["2025-04-15",31.22,31.52,30.75,30.79,347600.0],["2025-04-16",30.74,30.795,29.795,30.07,252200.0],["2025-04-17",30.14,30.7,29.985,30.69,156900.0],["2025-04-21",30.04,30.355,29.809,29.95,248700.0],["2025-04-22",30.42,30.67,30.0,30.52,386100.0],["2025-04-23",31.28,31.96,30.98,31.32,308600.0],["2025-04-24",31.2,32.67,31.07,32.51,329900.0],["2025-04-25",32.35,32.95,32.143,32.66,229600.0],["2025-04-28",32.93,33.13,32.555,32.86,195000.0],["2025-04-29",32.52,33.1,32.44,32.78,207800.0],["2025-04-30",32.26,32.52,31.76,32.44,271100.0],["2025-05-01",32.54,33.15,32.31,32.74,212400.0],["2025-05-02",33.1,33.92,32.91,33.55,201200.0],["2025-05-05",33.25,34.38,33.005,33.97,301100.0],["2025-05-06",34.29,36.34,33.379,35.6,443300.0],["2025-05-07",35.53,36.94,35.53,36.34,385800.0],["2025-05-08",36.78,36.86,35.66,36.11,258700.0],["2025-05-09",36.11,36.45,35.86,36.18,173500.0],["2025-05-12",37.26,37.65,36.71,37.41,390000.0],["2025-05-13",37.62,38.24,37.435,37.64,204100.0],["2025-05-14",37.54,38.05,37.5,37.79,226500.0],["2025-05-15",37.79,38.21,37.42,38.1,274300.0],["2025-05-16",38.44,38.49,37.936,38.32,177200.0],["2025-05-19",37.79,38.81,37.79,38.76,217900.0],["2025-05-20",38.62,38.62,37.9,37.94,390700.0],["2025-05-21",37.54,37.703,36.48,36.6,231100.0],["2025-05-22",36.39,37.01,36.39,36.9,246200.0],["2025-05-23",36.33,36.9,36.33,36.55,170900.0],["2025-05-27",36.94,37.3,36.732,36.99,232800.0],["2025-05-28",37.07,37.275,36.53,36.74,212700.0],["2025-05-29",36.93,36.95,36.43,36.8,157200.0],["2025-05-30",36.63,37.285,36.485,37.11,274800.0],["2025-06-02",37.0,37.3,36.5,37.22,331700.0],["2025-06-03",37.19,37.94,36.95,37.14,333000.0],["2025-06-04",36.96,37.56,36.83,37.28,219300.0],["2025-06-05",37.51,38.0,37.25,37.9,236000.0],["2025-06-06",38.58,38.62,37.705,37.77,277900.0],["2025-06-09",37.8,38.16,37.51,38.12,206200.0],["2025-06-10",38.33,38.516,37.65,37.7,323500.0],["2025-06-11",37.84,37.98,37.04,37.13,255900.0],["2025-06-12",37.11,37.16,36.625,36.83,256900.0],["2025-06-13",36.28,36.68,36.11,36.39,238400.0],["2025-06-16",36.6,37.31,36.468,36.83,181400.0],["2025-06-17",36.96,37.6,36.77,37.04,415700.0],["2025-06-18",37.07,37.89,36.94,37.39,307900.0],["2025-06-20",37.79,38.56,37.573,38.44,459700.0],["2025-06-23",38.67,41.24,38.45,40.92,720900.0],["2025-06-24",40.85,41.23,40.06,40.98,372700.0],["2025-06-25",40.98,41.05,39.72,39.85,456200.0],["2025-06-26",40.12,40.23,39.63,40.23,514900.0],["2025-06-27",40.47,40.655,39.97,40.5,1395700.0],["2025-06-30",40.72,40.83,39.645,39.97,327900.0],["2025-07-01",39.63,40.26,39.27,39.38,313000.0],["2025-07-02",39.38,39.845,39.335,39.67,202900.0],["2025-07-03",39.95,40.725,39.882,40.01,141000.0],["2025-07-07",39.77,40.09,38.44,38.62,252100.0],["2025-07-08",38.56,38.785,37.44,37.95,416900.0],["2025-07-09",38.39,38.43,37.736,38.2,463100.0],["2025-07-10",38.1,39.17,37.94,39.16,281000.0],["2025-07-11",39.11,39.55,38.79,39.48,240500.0],["2025-07-14",39.59,40.49,39.59,40.48,272000.0],["2025-07-15",40.38,40.545,39.56,39.6,237000.0],["2025-07-16",39.63,40.55,39.42,40.52,221900.0],["2025-07-17",40.4,40.97,40.4,40.78,377100.0],["2025-07-18",40.7,41.02,40.165,40.27,285000.0],["2025-07-21",40.12,40.7,40.1,40.16,188100.0],["2025-07-22",40.36,40.805,40.17,40.76,184100.0],["2025-07-23",40.66,40.895,40.38,40.86,184500.0],["2025-07-24",40.66,40.812,39.45,39.62,223100.0],["2025-07-25",39.66,39.85,39.11,39.79,393700.0],["2025-07-28",39.79,39.84,39.065,39.73,377700.0],["2025-07-29",40.16,40.16,38.56,38.7,247300.0],["2025-07-30",38.79,39.084,37.78,38.08,403400.0],["2025-07-31",37.84,38.6,37.73,37.79,235800.0],["2025-08-01",37.16,37.38,36.495,36.88,289500.0],["2025-08-04",37.12,38.37,37.12,38.24,280700.0],["2025-08-05",38.49,38.49,37.53,37.93,169600.0],["2025-08-06",38.25,38.32,37.61,38.15,175400.0],["2025-08-07",38.38,38.58,37.185,38.05,212900.0],["2025-08-08",38.18,38.42,37.78,38.02,181200.0],["2025-08-11",38.23,39.02,38.15,38.93,292400.0],["2025-08-12",39.33,40.5,38.81,40.22,290800.0],["2025-08-13",38.88,39.405,35.31,36.79,1016000.0],["2025-08-14",36.72,36.768,35.56,36.33,555400.0],["2025-08-15",36.25,37.04,36.05,36.83,485600.0],["2025-08-18",36.92,37.14,36.37,36.71,270100.0],["2025-08-19",36.88,37.73,36.715,37.58,226900.0],["2025-08-20",37.45,37.7,36.665,37.56,316400.0],["2025-08-21",37.21,37.975,37.21,37.66,366400.0],["2025-08-22",37.91,39.36,37.86,39.33,314200.0],["2025-08-25",39.42,39.48,38.79,39.26,554200.0],["2025-08-26",39.29,39.91,39.04,39.89,309900.0],["2025-08-27",39.75,39.92,38.968,39.41,387200.0],["2025-08-28",39.54,40.92,39.3,40.9,335800.0],["2025-08-29",40.83,40.83,40.2,40.71,375000.0],["2025-09-02",40.19,40.71,39.85,40.4,316100.0],["2025-09-03",40.23,40.75,40.11,40.42,548500.0],["2025-09-04",40.47,40.84,40.29,40.47,349700.0],["2025-09-05",40.64,41.23,40.295,40.86,224800.0],["2025-09-08",40.94,42.155,40.845,42.08,437200.0],["2025-09-09",42.05,42.45,41.36,41.44,342200.0],["2025-09-10",41.36,42.76,41.02,42.75,367400.0],["2025-09-11",42.67,43.7,42.6,43.3,441000.0],["2025-09-12",43.65,44.385,43.33,44.27,649400.0],["2025-09-15",44.275,44.505,43.78,43.94,361800.0],["2025-09-16",43.62,44.9,43.06,44.6,431600.0],["2025-09-17",44.52,45.57,44.42,44.91,347800.0],["2025-09-18",45.02,46.18,44.975,45.92,454200.0],["2025-09-19",45.97,45.97,44.945,45.15,481300.0],["2025-09-22",45.06,45.84,44.75,45.73,320800.0],["2025-09-23",45.75,46.74,45.69,46.04,330600.0],["2025-09-24",46.07,46.495,45.15,45.16,352700.0],["2025-09-25",45.27,45.33,44.73,44.8,341000.0],["2025-09-26",44.81,45.69,44.54,45.29,324000.0],["2025-09-29",45.46,45.47,44.48,45.2,249500.0],["2025-09-30",45.25,45.395,44.78,45.24,251400.0],["2025-10-01",45.92,48.09,45.5,47.61,754500.0],["2025-10-02",46.68,47.803,45.63,46.65,450400.0],["2025-10-03",46.77,47.2,45.31,45.58,297000.0],["2025-10-06",45.76,45.875,44.75,45.63,247200.0],["2025-10-07",45.7,45.705,43.37,43.51,505400.0],["2025-10-08",44.26,44.26,42.62,42.67,419500.0],["2025-10-09",42.65,43.005,41.65,41.88,260900.0],["2025-10-10",41.91,42.65,41.69,41.77,283800.0],["2025-10-13",42.5,43.43,42.185,43.39,655400.0],["2025-10-14",43.1,44.4,42.6,44.1,476200.0],["2025-10-15",44.24,45.9,44.11,44.99,381000.0],["2025-10-16",44.67,44.905,43.35,43.65,348600.0],["2025-10-17",43.51,44.315,43.51,43.9,270600.0],["2025-10-20",44.45,45.005,44.07,44.5,330200.0],["2025-10-21",44.43,45.95,44.314,45.6,226500.0],["2025-10-22",45.81,46.24,45.23,46.18,354700.0],["2025-10-23",46.27,46.531,44.975,45.63,224200.0],["2025-10-24",45.95,46.23,45.545,45.75,164000.0],["2025-10-27",45.61,46.09,45.01,45.19,185100.0],["2025-10-28",45.18,45.38,44.675,44.97,138400.0],["2025-10-29",44.57,45.395,43.75,44.3,235100.0],["2025-10-30",43.99,44.89,43.8,44.07,181300.0],["2025-10-31",43.88,44.59,43.69,44.16,242800.0],["2025-11-03",44.45,44.71,43.33,44.22,237300.0],["2025-11-04",43.33,44.28,43.33,43.84,374900.0],["2025-11-05",44.05,45.1,43.74,44.54,703000.0],["2025-11-06",44.22,47.2,43.33,44.27,292400.0],["2025-11-07",44.98,47.165,44.352,46.51,497500.0],["2025-11-10",47.06,49.352,47.06,49.27,494700.0],["2025-11-11",49.49,49.762,48.36,49.31,511200.0],["2025-11-12",49.42,49.42,48.0,48.57,325300.0],["2025-11-13",48.27,48.425,46.66,46.91,295100.0],["2025-11-14",47.17,47.271,45.89,46.0,313400.0],["2025-11-17",45.95,46.1,45.16,45.16,355100.0],["2025-11-18",44.93,47.67,44.29,47.49,414400.0],["2025-11-19",47.8,48.51,47.25,47.95,321600.0],["2025-11-20",48.65,49.12,47.05,47.18,208700.0],["2025-11-21",47.4,47.98,47.135,47.8,358300.0],["2025-11-24",47.73,47.98,47.1,47.21,353200.0],["2025-11-25",47.8,49.405,46.91,48.95,506600.0],["2025-11-26",48.77,49.31,48.33,48.96,221900.0],["2025-11-28",48.85,49.51,48.36,49.47,135500.0],["2025-12-01",49.06,51.2,49.005,50.73,452200.0],["2025-12-02",50.73,51.22,48.98,49.6,473900.0],["2025-12-03",49.64,50.62,48.661,50.16,228100.0],["2025-12-04",50.0,51.53,50.0,51.52,296600.0],["2025-12-05",51.6,52.25,51.04,51.79,318400.0],["2025-12-08",52.36,52.545,51.6,52.27,313600.0],["2025-12-09",52.27,53.62,52.27,52.97,265000.0],["2025-12-10",52.54,53.55,52.54,53.3,307700.0],["2025-12-11",54.18,55.75,53.99,54.7,493800.0],["2025-12-12",54.84,55.24,54.35,54.72,328400.0],["2025-12-15",53.97,54.52,52.56,52.71,430600.0],["2025-12-16",53.22,53.22,51.578,52.28,442500.0],["2025-12-17",52.13,53.19,51.36,51.56,226300.0],["2025-12-18",52.08,52.925,51.66,51.91,282500.0],["2025-12-19",51.93,52.655,51.93,52.62,461300.0],["2025-12-22",52.93,53.91,52.785,53.13,236700.0],["2025-12-23",53.12,54.12,52.84,53.77,380800.0],["2025-12-24",53.74,54.7,53.47,54.48,91000.0],["2025-12-26",54.24,54.37,53.56,54.01,182600.0],["2025-12-29",53.93,54.0,53.36,53.7,144600.0],["2025-12-30",53.55,53.94,53.23,53.77,170600.0],["2025-12-31",54.02,54.3,53.21,53.89,331600.0],["2026-01-02",53.9,54.36,52.55,54.34,263100.0],["2026-01-05",54.5,55.25,53.131,54.31,297800.0],["2026-01-06",53.88,54.51,53.17,53.96,237600.0],["2026-01-07",53.79,53.93,52.63,53.9,228000.0],["2026-01-08",53.44,55.01,53.44,54.91,273500.0],["2026-01-09",55.16,56.16,54.675,55.01,181000.0],["2026-01-12",54.9,57.36,54.75,57.14,314800.0],["2026-01-13",57.15,59.855,57.15,59.35,384500.0],["2026-01-14",58.84,60.81,58.84,60.66,379100.0],["2026-01-15",61.2,61.64,58.79,59.42,525100.0],["2026-01-16",59.24,59.69,59.06,59.48,428900.0],["2026-01-20",59.01,59.85,58.0,58.65,469400.0],["2026-01-21",58.81,59.405,57.7,59.34,345000.0],["2026-01-22",60.66,61.33,60.13,60.54,308100.0],["2026-01-23",60.54,61.88,60.049,61.24,256000.0],["2026-01-26",61.32,61.5,59.54,59.65,268400.0],["2026-01-27",60.03,61.15,59.21,60.73,304900.0],["2026-01-28",60.42,60.68,59.69,60.16,268700.0],["2026-01-29",60.82,62.23,60.24,62.11,413000.0],["2026-01-30",61.84,62.76,60.85,61.87,402900.0],["2026-02-02",61.6,63.1,61.42,61.94,395400.0],["2026-02-03",62.25,63.0,59.0,60.34,506600.0],["2026-02-04",60.15,61.345,57.75,59.81,583100.0],["2026-02-05",59.01,60.1,58.17,59.35,411900.0],["2026-02-06",59.88,60.91,58.95,60.85,226300.0],["2026-02-09",60.75,61.47,60.435,60.7,388100.0],["2026-02-10",60.85,62.05,60.1,60.4,397700.0],["2026-02-11",61.15,61.425,58.43,59.16,333300.0],["2026-02-12",59.81,61.05,58.34,60.15,811900.0],["2026-02-13",60.65,62.989,60.03,62.51,340500.0],["2026-02-17",62.49,63.53,62.13,63.05,227600.0],["2026-02-18",63.5,65.26,63.5,64.34,272800.0],["2026-02-19",63.97,64.22,62.17,63.15,229800.0],["2026-02-20",63.18,64.16,62.08,63.71,324700.0],["2026-02-23",63.46,63.46,58.153,61.7,343200.0],["2026-02-24",62.03,62.57,61.09,61.28,222500.0],["2026-02-25",60.96,61.19,60.08,60.19,248000.0],["2026-02-26",60.64,62.52,60.64,61.73,323600.0],["2026-02-27",61.25,63.58,60.42,63.14,576300.0],["2026-03-02",62.22,63.04,61.0,62.13,701800.0],["2026-03-03",60.85,61.78,58.67,60.78,476400.0],["2026-03-04",61.66,61.66,59.28,59.56,462300.0],["2026-03-05",58.98,59.38,58.215,59.3,347900.0],["2026-03-06",58.61,59.55,57.76,58.84,278700.0],["2026-03-09",58.21,59.135,57.07,58.85,259600.0],["2026-03-10",58.86,59.37,57.875,58.21,347700.0],["2026-03-11",57.55,58.68,57.03,57.7,248200.0],["2026-03-12",56.81,57.43,56.23,56.56,229400.0],["2026-03-13",57.0,58.62,55.525,55.71,258800.0],["2026-03-16",56.81,58.19,56.81,57.77,351000.0],["2026-03-17",57.95,58.81,57.16,57.54,473100.0],["2026-03-18",57.15,58.17,56.355,56.85,286200.0],["2026-03-19",56.32,57.6,55.96,57.38,328400.0],["2026-03-20",57.36,57.36,55.74,56.16,547800.0],["2026-03-23",57.55,58.18,56.83,57.0,217300.0],["2026-03-24",56.52,57.37,56.08,57.35,207400.0],["2026-03-25",58.01,58.1,56.99,57.63,202100.0],["2026-03-26",57.23,57.9,56.71,56.88,201300.0],["2026-03-27",56.39,56.77,54.3,55.7,260000.0],["2026-03-30",55.78,56.81,55.44,56.65,281000.0],["2026-03-31",57.42,59.22,56.46,58.91,422800.0],["2026-04-01",59.25,59.305,57.77,57.89,336800.0],["2026-04-02",57.13,60.41,56.678,60.34,249500.0],["2026-04-06",60.34,60.74,59.88,60.23,195800.0],["2026-04-07",60.41,61.18,59.78,60.56,325400.0],["2026-04-08",61.17,62.585,60.85,61.09,454000.0],["2026-04-09",60.87,61.35,60.51,60.9,321100.0],["2026-04-10",61.24,61.24,60.28,60.6,263900.0],["2026-04-13",60.42,61.1,60.34,60.79,262900.0],["2026-04-14",60.63,62.11,60.63,62.08,343100.0],["2026-04-15",62.26,62.73,60.58,60.8,215200.0],["2026-04-16",60.97,62.07,60.45,61.13,431500.0],["2026-04-17",61.77,63.14,60.93,62.78,248900.0],["2026-04-20",62.29,63.385,61.78,62.89,266600.0],["2026-04-21",62.6,62.855,60.715,61.42,231600.0],["2026-04-22",61.78,62.115,61.05,61.67,189200.0],["2026-04-23",61.55,62.055,61.03,61.7,258900.0],["2026-04-24",61.42,64.18,61.15,63.46,435100.0],["2026-04-27",63.68,65.42,63.64,64.22,375900.0],["2026-04-28",64.66,65.31,64.31,64.87,365000.0],["2026-04-29",64.4,64.955,63.574,64.73,235700.0],["2026-04-30",64.77,67.16,64.77,66.92,325600.0],["2026-05-01",66.98,68.52,66.6,67.66,533100.0],["2026-05-04",67.32,68.205,65.41,66.0,347700.0],["2026-05-05",66.6,67.005,65.81,65.99,340900.0],["2026-05-06",66.91,68.365,66.39,66.95,437700.0],["2026-05-07",69.12,69.865,59.85,66.74,917800.0],["2026-05-08",66.93,67.1,63.505,65.27,677400.0],["2026-05-11",65.11,65.21,62.73,63.95,657600.0],["2026-05-12",63.95,66.03,63.16,64.56,539900.0],["2026-05-13",64.35,67.69,63.95,66.22,927100.0],["2026-05-14",67.27,68.5,65.83,68.48,469500.0],["2026-05-15",68.12,69.315,67.65,68.33,406800.0],["2026-05-18",68.71,70.81,68.25,69.04,482100.0],["2026-05-19",69.28,69.28,67.88,68.81,265700.0],["2026-05-20",68.96,70.5,68.49,69.58,416600.0],["2026-05-21",69.25,69.985,68.5,69.37,375900.0],["2026-05-22",69.62,69.875,69.04,69.64,239100.0],["2026-05-26",70.0,70.912,69.49,70.56,314900.0],["2026-05-27",70.97,71.78,69.92,69.99,394000.0],["2026-05-28",70.0,71.08,69.55,69.65,419900.0],["2026-05-29",69.37,70.675,68.427,70.53,318300.0],["2026-06-01",71.01,72.59,71.01,72.35,546500.0],["2026-06-02",72.17,73.005,71.58,72.08,452500.0],["2026-06-03",71.41,72.11,71.04,71.8,322700.0],["2026-06-04",72.45,72.64,70.86,71.27,523400.0],["2026-06-05",71.34,72.58,71.03,72.08,457200.0],["2026-06-08",71.91,73.49,71.44,72.22,421300.0],["2026-06-09",73.19,73.74,71.06,72.39,347400.0],["2026-06-10",72.94,74.475,72.545,72.78,722600.0],["2026-06-11",73.06,74.94,73.0,74.27,615800.0],["2026-06-12",74.01,74.27,73.17,73.49,382300.0],["2026-06-15",73.49,74.62,69.44,74.57,748600.0],["2026-06-16",74.57,75.7,74.2,75.32,563000.0],["2026-06-17",75.31,75.64,71.34,73.0,427600.0],["2026-06-18",73.25,74.96,73.128,73.43,665800.0],["2026-06-22",73.07,75.55,72.82,75.32,706600.0],["2026-06-23",74.9,76.68,74.52,76.44,748800.0],["2026-06-24",76.82,77.595,76.05,76.51,587300.0],["2026-06-25",77.17,79.33,76.18,78.84,431400.0],["2026-06-26",79.32,82.78,79.32,80.3,1800000.0],["2026-06-29",78.5,81.46,77.596,80.95,749600.0],["2026-06-30",80.48,81.84,79.65,80.89,546900.0],["2026-07-01",80.84,82.79,78.67,79.48,427700.0],["2026-07-02",79.43,79.82,78.29,78.39,706000.0],["2026-07-06",78.62,79.51,74.91,75.87,463999.474508],["2026-07-07",75.92,76.53,74.23,74.98,673200.030791],["2026-07-08",74.92,75.56,73,74.77,658333.868154],["2026-07-09",73.66,75.25,73.66,74.59,262724.529591],["2026-07-10",74.59,74.595,73.49,74.24,257837.508649],["2026-07-13",74.62,75.815,74.265,74.99,351155.25575],["2026-07-14",75.6,76.01,73.4,73.65,340720.448676],["2026-07-15",73.8,76.35,73.8,74.09,292393.037266],["2026-07-16",73.98,74.34,72.92,74.02,449677.373963],["2026-07-17",73.27,75.27,73.27,75.25,424637.222231],["2026-07-20",75.85,77.5,75.845,76.64,465059.326488],["2026-07-21",77,77.34,75.41,76.46,538111.471473],["2026-07-22",75.91,78.19,75.645,78.18,438206.34923],["2026-07-23",77.63,78.2,76.33,76.37,302899.145426],["2026-07-24",77.35,77.9,75.8,76.26,214513.921386],["2026-07-27",77,77.725,75.8,77.32,270237.003942],["2026-07-28",77.67,78.2399,77.15,77.19,272837.985543],["2026-07-29",77.11,77.55,74.8,75.99,307756.283677],["2026-07-30",76.54,79.02,75.36,78.86,310029.488418],["2026-07-31",78.93,78.93,75.77,77.26,278946.135179],["2026-08-03",77.41,78.68,76.72,76.97,331717.170111],["2026-08-04",77.53,79.2431,77.09,78.01,445661.409463],["2026-08-05",78.37,79.49,77.4291,77.8,322204.880607],["2026-08-06",77.79,79.015,76.095,76.67,237515.621119],["2026-08-07",76.88,77.815,75.96,76.55,278962.872332],["2026-08-10",75.84,77.04,75.48,76.99,45146.320843],["2026-08-11",77.94,79.78,77.65,79.37,463447.703611],["2026-08-12",82.61,89.19,81.93,88.42,857508.206046],["2026-08-13",87.7,90.41,83.54,84.29,632776.954917],["2026-08-14",84.67,86.88,84.245,85.44,415830.99115]]}