{"t":"NRDS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-04",23.5,34.44,23.4,28.3,14260600.0],["2021-11-05",27.91,29.15,25.0,25.89,2129300.0],["2021-11-08",25.41,25.41,23.13,23.54,1238800.0],["2021-11-09",23.02,24.721,23.0,24.49,706200.0],["2021-11-10",24.49,24.66,22.99,23.49,964100.0],["2021-11-11",23.12,25.49,23.02,25.04,500100.0],["2021-11-12",25.12,25.66,24.5,24.95,274800.0],["2021-11-15",24.55,25.51,24.5,25.0,338400.0],["2021-11-16",25.26,26.01,24.53,25.37,373400.0],["2021-11-17",25.32,27.22,24.75,27.09,508200.0],["2021-11-18",27.18,27.93,26.01,27.5,542400.0],["2021-11-19",27.5,27.7,26.61,27.39,233800.0],["2021-11-22",27.12,27.49,25.33,27.22,245900.0],["2021-11-23",27.0,27.25,25.105,25.43,457500.0],["2021-11-24",25.4,25.645,21.73,22.59,547300.0],["2021-11-26",22.01,23.31,21.95,22.62,155600.0],["2021-11-29",23.879,23.98,20.5,20.65,860200.0],["2021-11-30",20.55,20.73,17.7,18.08,1203400.0],["2021-12-01",18.74,19.405,16.82,17.72,573600.0],["2021-12-02",17.72,17.77,14.6,16.18,996900.0],["2021-12-03",16.2,16.84,14.33,14.54,567300.0],["2021-12-06",15.01,15.25,14.0,14.81,515200.0],["2021-12-07",15.25,16.2,14.93,16.1,689600.0],["2021-12-08",16.02,16.455,15.32,16.11,319800.0],["2021-12-09",16.13,16.686,15.36,16.02,221300.0],["2021-12-10",15.99,16.3,15.522,16.18,162800.0],["2021-12-13",16.13,16.162,14.15,14.24,554300.0],["2021-12-14",14.3,15.385,14.0,15.11,330000.0],["2021-12-15",14.82,15.95,14.37,15.46,647600.0],["2021-12-16",15.63,15.94,14.37,14.54,394800.0],["2021-12-17",14.37,15.5,13.88,15.07,1090100.0],["2021-12-20",15.02,15.51,14.36,15.32,471800.0],["2021-12-21",15.34,16.01,14.78,14.96,598100.0],["2021-12-22",14.96,15.5,14.61,15.01,336600.0],["2021-12-23",14.94,15.45,14.67,15.13,238500.0],["2021-12-27",15.05,15.23,14.7,14.83,117300.0],["2021-12-28",14.9,14.9,14.33,14.6,178300.0],["2021-12-29",14.39,14.98,14.2,14.83,214100.0],["2021-12-30",14.77,15.7,14.55,15.56,214800.0],["2021-12-31",15.47,15.85,15.11,15.55,201700.0],["2022-01-03",15.72,16.215,15.25,15.95,219700.0],["2022-01-04",15.91,16.0,14.5,15.21,679300.0],["2022-01-05",15.01,15.32,14.33,14.56,560700.0],["2022-01-06",14.5,15.06,14.05,14.88,353700.0],["2022-01-07",15.07,15.25,14.42,14.93,436000.0],["2022-01-10",14.67,15.09,14.04,14.5,295600.0],["2022-01-11",14.51,14.97,14.38,14.75,143800.0],["2022-01-12",14.85,14.969,14.26,14.31,145500.0],["2022-01-13",14.27,14.43,13.68,13.75,162800.0],["2022-01-14",13.501,13.72,13.025,13.34,346600.0],["2022-01-18",13.11,13.3,12.11,12.45,261800.0],["2022-01-19",12.58,13.25,12.15,12.83,270800.0],["2022-01-20",12.94,13.25,12.77,12.84,158300.0],["2022-01-21",12.62,13.31,12.44,13.12,422200.0],["2022-01-24",12.91,13.49,12.57,13.37,348100.0],["2022-01-25",13.35,13.84,13.09,13.6,261600.0],["2022-01-26",13.9,14.341,13.39,13.67,272600.0],["2022-01-27",13.91,13.99,13.51,13.67,228900.0],["2022-01-28",13.51,14.21,13.0,14.12,182200.0],["2022-01-31",14.16,15.33,14.06,15.13,229400.0],["2022-02-01",15.25,15.58,14.38,15.45,203200.0],["2022-02-02",15.59,15.689,14.75,15.18,260200.0],["2022-02-03",14.81,15.14,14.31,14.65,174700.0],["2022-02-04",14.55,15.77,14.26,15.63,287500.0],["2022-02-07",15.66,16.61,14.78,14.82,247600.0],["2022-02-08",15.09,15.42,14.59,15.33,78600.0],["2022-02-09",15.34,15.93,15.022,15.8,90000.0],["2022-02-10",15.52,15.98,14.93,14.96,91600.0],["2022-02-11",14.94,15.15,13.54,13.54,364000.0],["2022-02-14",13.54,14.162,13.14,13.63,363400.0],["2022-02-15",13.9,14.0,13.41,13.68,145400.0],["2022-02-16",13.54,13.83,13.33,13.45,107100.0],["2022-02-17",13.39,13.508,12.18,12.23,184700.0],["2022-02-18",12.1,12.58,11.77,11.79,404300.0],["2022-02-22",11.64,12.05,10.63,10.75,464100.0],["2022-02-23",10.89,10.95,10.19,10.25,522900.0],["2022-02-24",9.22,11.05,9.09,11.02,330500.0],["2022-02-25",11.36,12.05,10.88,11.59,763900.0],["2022-02-28",11.61,11.66,11.05,11.45,367200.0],["2022-03-01",11.53,12.3,10.86,10.9,471600.0],["2022-03-02",11.02,11.02,9.16,9.55,889200.0],["2022-03-03",9.65,10.23,9.41,9.99,481100.0],["2022-03-04",9.79,10.07,9.53,9.62,323600.0],["2022-03-07",9.58,10.15,9.55,9.69,289000.0],["2022-03-08",9.69,11.0,9.55,10.73,408400.0],["2022-03-09",11.03,11.635,10.99,11.37,181400.0],["2022-03-10",11.19,11.37,10.503,11.04,159500.0],["2022-03-11",11.0,11.16,10.22,10.25,146300.0],["2022-03-14",10.25,10.49,9.63,9.91,191100.0],["2022-03-15",10.06,10.57,9.95,10.49,158900.0],["2022-03-16",10.51,11.04,10.32,10.99,296400.0],["2022-03-17",10.89,11.595,10.82,11.21,167400.0],["2022-03-18",11.25,12.29,10.98,12.28,189200.0],["2022-03-21",12.28,12.69,12.03,12.31,241400.0],["2022-03-22",12.32,12.688,12.23,12.33,137000.0],["2022-03-23",12.26,12.895,12.14,12.24,120500.0],["2022-03-24",12.37,12.73,11.57,12.64,286500.0],["2022-03-25",12.512,12.6,11.7,11.97,138900.0],["2022-03-28",11.94,12.31,11.45,11.8,85800.0],["2022-03-29",11.94,12.68,11.94,12.64,81000.0],["2022-03-30",12.56,13.05,12.11,12.31,95700.0],["2022-03-31",12.36,12.36,11.92,11.99,68100.0],["2022-04-01",12.21,12.635,11.76,11.9,114700.0],["2022-04-04",12.03,12.866,12.03,12.58,108600.0],["2022-04-05",12.61,12.61,11.9,12.19,128600.0],["2022-04-06",11.89,11.96,10.79,11.26,172200.0],["2022-04-07",11.21,11.29,10.57,10.66,117200.0],["2022-04-08",10.53,10.6,10.11,10.3,128400.0],["2022-04-11",10.13,10.46,9.85,10.13,122100.0],["2022-04-12",10.31,10.64,9.69,9.72,277200.0],["2022-04-13",9.79,10.33,9.71,10.19,210300.0],["2022-04-14",10.25,10.42,9.637,9.84,99000.0],["2022-04-18",9.73,9.9,9.5,9.73,109400.0],["2022-04-19",9.8,10.24,9.52,10.13,151300.0],["2022-04-20",10.13,10.5,9.75,9.91,156300.0],["2022-04-21",10.02,10.185,9.4,9.77,129900.0],["2022-04-22",9.64,9.99,9.21,9.34,233600.0],["2022-04-25",9.21,10.1,9.19,9.83,259300.0],["2022-04-26",9.74,9.88,9.27,9.43,147400.0],["2022-04-27",9.45,9.8,9.35,9.35,116900.0],["2022-04-28",9.45,9.93,9.04,9.76,241400.0],["2022-04-29",9.67,10.14,9.48,9.9,177200.0],["2022-05-02",9.795,10.7,9.71,10.35,315800.0],["2022-05-03",10.28,10.945,10.115,10.52,264600.0],["2022-05-04",10.53,11.195,9.63,10.25,886700.0],["2022-05-05",10.17,10.26,9.4,9.7,928500.0],["2022-05-06",9.5,9.5,7.63,8.2,1464600.0],["2022-05-09",7.91,8.41,7.63,7.94,348200.0],["2022-05-10",8.15,8.35,7.3,7.58,381100.0],["2022-05-11",7.45,7.585,7.07,7.38,373700.0],["2022-05-12",7.25,8.64,7.25,8.52,390600.0],["2022-05-13",8.82,9.33,8.72,9.13,246800.0],["2022-05-16",9.01,9.61,8.79,9.41,213000.0],["2022-05-17",9.63,10.3,9.63,10.3,245000.0],["2022-05-18",10.13,10.49,10.01,10.16,187100.0],["2022-05-19",10.05,10.61,9.78,10.29,240100.0],["2022-05-20",10.52,10.595,9.88,10.35,243300.0],["2022-05-23",10.22,10.49,9.93,10.15,172800.0],["2022-05-24",9.98,10.14,9.51,9.8,197800.0],["2022-05-25",9.93,10.21,9.53,10.0,218500.0],["2022-05-26",9.89,10.48,9.89,10.24,332400.0],["2022-05-27",10.41,11.38,9.99,11.33,256400.0],["2022-05-31",11.39,11.73,11.04,11.63,288900.0],["2022-06-01",11.73,12.16,11.635,11.95,266700.0],["2022-06-02",11.83,12.35,11.67,12.14,327700.0],["2022-06-03",11.9,12.0,11.55,11.72,294300.0],["2022-06-06",12.03,12.38,11.82,11.92,372900.0],["2022-06-07",11.86,12.07,10.672,11.27,435700.0],["2022-06-08",11.14,11.92,11.14,11.7,203000.0],["2022-06-09",11.56,11.6,10.84,11.01,246700.0],["2022-06-10",10.81,10.99,10.52,10.88,177400.0],["2022-06-13",10.36,10.63,10.01,10.22,231000.0],["2022-06-14",10.29,10.73,9.93,10.55,239400.0],["2022-06-15",10.55,11.3,10.285,11.09,717500.0],["2022-06-16",10.63,11.18,9.71,10.4,660500.0],["2022-06-17",10.41,10.98,10.235,10.67,686400.0],["2022-06-21",10.79,11.295,10.4,10.47,676900.0],["2022-06-22",10.25,10.47,9.73,9.88,647900.0],["2022-06-23",9.92,10.25,9.8,10.12,357800.0],["2022-06-24",10.34,10.72,9.77,9.92,3233500.0],["2022-06-27",10.01,10.265,9.34,9.48,296500.0],["2022-06-28",9.53,9.68,8.85,8.85,237800.0],["2022-06-29",8.87,8.969,8.2,8.3,311900.0],["2022-06-30",8.21,8.21,7.8,7.93,313000.0],["2022-07-01",7.93,8.375,7.811,8.34,188600.0],["2022-07-05",8.16,8.94,8.056,8.94,167800.0],["2022-07-06",8.92,9.19,8.64,8.77,166400.0],["2022-07-07",8.88,9.39,8.88,9.32,155600.0],["2022-07-08",9.18,9.32,8.97,9.18,121400.0],["2022-07-11",9.14,9.14,8.75,8.75,78300.0],["2022-07-12",8.78,8.88,8.53,8.66,155600.0],["2022-07-13",8.49,8.71,8.11,8.48,144300.0],["2022-07-14",8.3,8.385,7.8,7.87,338400.0],["2022-07-15",8.06,8.36,7.96,8.25,197000.0],["2022-07-18",8.37,8.7,8.34,8.46,148200.0],["2022-07-19",8.57,8.96,8.57,8.79,142300.0],["2022-07-20",8.83,9.31,8.83,9.22,176900.0],["2022-07-21",9.39,9.39,8.99,9.24,112500.0],["2022-07-22",9.36,9.36,8.65,8.86,137300.0],["2022-07-25",8.77,9.084,8.59,8.84,93700.0],["2022-07-26",8.57,8.67,8.32,8.64,143400.0],["2022-07-27",8.9,9.02,8.634,8.93,143000.0],["2022-07-28",8.91,8.99,8.55,8.68,147200.0],["2022-07-29",8.65,8.71,8.35,8.68,113000.0],["2022-08-01",8.65,8.72,8.31,8.34,210200.0],["2022-08-02",8.37,8.785,8.2,8.56,280100.0],["2022-08-03",8.6,8.96,8.6,8.88,176900.0],["2022-08-04",9.0,9.0,8.53,8.82,145300.0],["2022-08-05",8.69,9.71,8.57,9.44,480200.0],["2022-08-08",9.46,10.08,9.41,9.81,525000.0],["2022-08-09",9.46,9.75,9.24,9.71,423200.0],["2022-08-10",9.9,10.39,9.84,9.96,278900.0],["2022-08-11",10.04,10.27,9.59,9.87,172800.0],["2022-08-12",10.19,10.95,10.17,10.93,277600.0],["2022-08-15",10.93,11.18,10.66,11.13,173500.0],["2022-08-16",10.8,11.42,10.68,11.18,166700.0],["2022-08-17",11.0,11.04,10.615,10.97,162800.0],["2022-08-18",10.86,11.36,10.79,11.2,199300.0],["2022-08-19",10.93,11.04,10.575,10.69,138500.0],["2022-08-22",10.45,10.53,10.13,10.38,132000.0],["2022-08-23",10.4,10.74,10.2,10.35,125500.0],["2022-08-24",10.34,10.9,10.34,10.85,102100.0],["2022-08-25",10.97,11.05,10.42,11.04,146900.0],["2022-08-26",11.05,11.05,10.46,10.47,114800.0],["2022-08-29",10.33,10.517,10.02,10.14,101600.0],["2022-08-30",10.2,10.46,10.04,10.27,105200.0],["2022-08-31",10.36,10.51,10.19,10.39,97700.0],["2022-09-01",10.31,10.32,9.89,10.28,97300.0],["2022-09-02",10.31,10.355,9.7,9.76,149800.0],["2022-09-06",9.76,10.48,9.71,10.36,431600.0],["2022-09-07",10.05,11.27,10.01,11.23,292400.0],["2022-09-08",10.98,11.33,10.749,11.24,224800.0],["2022-09-09",11.24,11.45,11.07,11.26,208300.0],["2022-09-12",11.27,11.78,11.14,11.28,202000.0],["2022-09-13",10.87,11.46,10.65,11.37,245900.0],["2022-09-14",11.37,11.57,11.23,11.33,325200.0],["2022-09-15",11.11,11.67,11.11,11.58,454600.0],["2022-09-16",11.4,11.41,10.53,10.98,1876500.0],["2022-09-19",10.71,11.42,10.69,11.41,408900.0],["2022-09-20",11.21,11.45,11.05,11.37,276200.0],["2022-09-21",11.39,11.54,11.09,11.12,170300.0],["2022-09-22",11.05,11.095,9.605,9.61,230900.0],["2022-09-23",9.41,9.68,9.17,9.57,182800.0],["2022-09-26",9.48,9.852,9.03,9.06,162000.0],["2022-09-27",9.18,9.5,9.06,9.3,243800.0],["2022-09-28",9.36,9.82,9.36,9.6,138600.0],["2022-09-29",9.46,9.46,8.8,8.85,135500.0],["2022-09-30",8.85,9.24,8.73,8.87,213200.0],["2022-10-03",8.93,9.23,8.58,9.15,176500.0],["2022-10-04",9.38,9.97,9.38,9.92,177500.0],["2022-10-05",9.74,10.125,9.73,10.11,138700.0],["2022-10-06",10.04,10.42,10.04,10.31,95200.0],["2022-10-07",10.15,10.31,9.83,10.22,128900.0],["2022-10-10",10.28,11.03,10.051,11.02,202300.0],["2022-10-11",11.0,11.67,10.882,11.05,348400.0],["2022-10-12",11.05,11.25,10.49,10.55,302300.0],["2022-10-13",10.15,11.03,9.87,10.88,162600.0],["2022-10-14",11.01,11.16,10.26,10.28,102500.0],["2022-10-17",10.54,11.11,10.54,11.08,142600.0],["2022-10-18",11.4,11.55,11.0,11.09,226400.0],["2022-10-19",10.97,11.02,10.61,11.0,277600.0],["2022-10-20",11.01,11.5,10.911,11.11,250000.0],["2022-10-21",11.11,11.24,10.79,10.8,217500.0],["2022-10-24",10.85,10.85,9.705,10.17,215700.0],["2022-10-25",10.17,10.82,10.14,10.58,207000.0],["2022-10-26",10.62,11.34,10.49,11.1,169200.0],["2022-10-27",11.23,11.25,10.64,10.74,119700.0],["2022-10-28",10.74,11.33,10.45,11.25,153600.0],["2022-10-31",11.2,11.76,11.04,11.74,135200.0],["2022-11-01",11.86,11.86,10.63,10.67,211700.0],["2022-11-02",10.63,10.63,9.79,9.92,289700.0],["2022-11-03",11.93,14.05,11.521,13.63,2995700.0],["2022-11-04",13.79,13.79,12.8,13.27,865500.0],["2022-11-07",13.1,13.49,12.45,13.44,712000.0],["2022-11-08",13.25,13.95,12.51,13.44,544600.0],["2022-11-09",13.25,13.47,12.795,12.83,308500.0],["2022-11-10",13.33,13.45,13.04,13.31,376700.0],["2022-11-11",13.43,13.95,12.76,12.96,535500.0],["2022-11-14",12.95,13.32,12.735,12.79,488900.0],["2022-11-15",13.02,13.415,12.63,12.96,439400.0],["2022-11-16",12.87,12.88,12.07,12.74,293900.0],["2022-11-17",12.5,13.82,12.29,13.71,1216400.0],["2022-11-18",14.0,14.42,13.5,14.34,761500.0],["2022-11-21",14.2,14.421,13.65,13.73,436000.0],["2022-11-22",13.65,13.65,12.56,13.13,414000.0],["2022-11-23",13.19,13.5,13.035,13.32,263500.0],["2022-11-25",13.39,13.7,13.13,13.45,137600.0],["2022-11-28",13.37,13.74,13.37,13.51,265900.0],["2022-11-29",13.45,13.74,13.115,13.25,207200.0],["2022-11-30",13.2,13.22,12.35,12.7,459300.0],["2022-12-01",12.78,13.4,12.72,13.17,335400.0],["2022-12-02",13.08,13.12,12.603,12.81,318000.0],["2022-12-05",12.75,12.768,11.7,11.94,412000.0],["2022-12-06",11.74,11.883,10.28,10.47,788100.0],["2022-12-07",10.37,10.535,9.55,9.61,825800.0],["2022-12-08",9.6,10.27,9.38,9.96,364500.0],["2022-12-09",9.95,10.1,9.85,9.98,251200.0],["2022-12-12",9.97,10.07,9.72,10.02,215800.0],["2022-12-13",10.24,10.48,9.65,9.88,334000.0],["2022-12-14",9.9,10.12,9.66,9.72,251100.0],["2022-12-15",9.63,9.63,9.13,9.3,227900.0],["2022-12-16",9.22,9.42,9.11,9.38,341300.0],["2022-12-19",9.36,9.49,9.04,9.18,211500.0],["2022-12-20",9.49,9.98,9.45,9.66,283100.0],["2022-12-21",9.7,9.855,9.36,9.58,196300.0],["2022-12-22",9.57,9.71,9.243,9.4,131700.0],["2022-12-23",9.37,9.54,8.99,8.99,320100.0],["2022-12-27",9.03,9.03,8.45,8.75,391000.0],["2022-12-28",8.76,8.95,8.63,8.78,228000.0],["2022-12-29",8.68,9.42,8.68,9.39,265400.0],["2022-12-30",9.29,9.66,9.21,9.6,254000.0],["2023-01-03",9.71,9.86,9.24,9.64,210700.0],["2023-01-04",9.75,9.86,9.51,9.63,114200.0],["2023-01-05",9.63,9.81,9.08,9.28,156900.0],["2023-01-06",9.38,9.57,9.08,9.54,133900.0],["2023-01-09",9.71,10.01,9.64,9.65,159500.0],["2023-01-10",9.6,9.78,9.47,9.73,113600.0],["2023-01-11",9.78,9.82,9.54,9.8,88700.0],["2023-01-12",9.81,10.14,9.62,10.08,118700.0],["2023-01-13",9.98,10.355,9.925,10.3,197200.0],["2023-01-17",10.27,10.37,10.11,10.36,161900.0],["2023-01-18",10.4,10.52,10.255,10.35,138300.0],["2023-01-19",10.22,10.27,9.83,10.02,269100.0],["2023-01-20",10.18,10.52,10.03,10.46,163200.0],["2023-01-23",10.45,10.755,10.44,10.65,148500.0],["2023-01-24",10.58,10.89,10.52,10.72,137400.0],["2023-01-25",10.57,11.11,10.34,11.08,167500.0],["2023-01-26",11.19,11.45,10.8,11.33,300200.0],["2023-01-27",11.27,11.98,11.1,11.87,191600.0],["2023-01-30",11.67,11.85,11.37,11.67,255300.0],["2023-01-31",11.66,12.02,11.63,11.69,154200.0],["2023-02-01",11.66,12.086,11.47,11.99,173900.0],["2023-02-02",12.21,12.9,12.14,12.82,380400.0],["2023-02-03",12.55,13.025,12.48,12.7,356700.0],["2023-02-06",12.6,13.02,12.58,12.87,341100.0],["2023-02-07",12.78,13.34,12.59,13.31,516500.0],["2023-02-08",13.17,14.03,13.145,13.78,659100.0],["2023-02-09",13.93,14.24,13.71,13.85,599300.0],["2023-02-10",13.65,13.89,13.65,13.77,395500.0],["2023-02-13",13.8,14.37,13.75,14.14,451800.0],["2023-02-14",14.11,15.0,13.91,14.28,518000.0],["2023-02-15",15.12,18.08,14.5,18.0,3680500.0],["2023-02-16",17.6,20.0,17.55,19.07,1987800.0],["2023-02-17",18.48,18.798,17.11,17.53,1288700.0],["2023-02-21",17.26,18.62,17.21,18.26,1223100.0],["2023-02-22",18.19,19.25,18.15,19.2,957900.0],["2023-02-23",19.32,19.75,18.45,19.22,968500.0],["2023-02-24",18.86,19.86,17.91,19.72,858500.0],["2023-02-27",19.9,20.42,19.41,19.76,1411200.0],["2023-02-28",20.08,21.09,20.03,20.64,927800.0],["2023-03-01",20.61,20.96,20.03,20.42,734800.0],["2023-03-02",20.02,21.74,20.0,21.58,1004500.0],["2023-03-03",21.58,21.719,20.65,21.51,758500.0],["2023-03-06",21.5,21.64,20.98,21.27,681200.0],["2023-03-07",21.02,21.64,20.82,20.85,377600.0],["2023-03-08",20.9,21.255,20.5,21.08,404700.0],["2023-03-09",21.07,21.13,19.68,19.89,610300.0],["2023-03-10",19.36,19.97,18.66,19.115,963600.0],["2023-03-13",18.72,19.15,17.93,17.95,817500.0],["2023-03-14",17.95,18.25,16.58,16.82,1188900.0],["2023-03-15",16.37,16.81,14.925,16.78,1514700.0],["2023-03-16",16.54,17.32,16.27,16.81,650300.0],["2023-03-17",16.47,17.505,16.44,17.43,739100.0],["2023-03-20",17.18,17.38,16.52,16.8,762800.0],["2023-03-21",17.13,17.97,17.04,17.73,616600.0],["2023-03-22",17.9,17.99,17.16,17.19,374900.0],["2023-03-23",17.36,18.069,17.2,17.76,418800.0],["2023-03-24",17.61,17.93,16.97,17.22,426300.0],["2023-03-27",17.23,18.18,16.88,17.85,449700.0],["2023-03-28",17.9,18.169,16.88,16.88,525000.0],["2023-03-29",17.03,17.065,15.42,16.39,969200.0],["2023-03-30",16.51,16.63,15.67,15.7,681100.0],["2023-03-31",15.65,16.74,15.65,16.18,1354600.0],["2023-04-03",15.98,16.005,14.367,15.63,1186300.0],["2023-04-04",15.78,15.82,14.99,15.04,531200.0],["2023-04-05",14.86,14.98,14.3,14.57,493000.0],["2023-04-06",14.52,15.12,14.415,14.61,396000.0],["2023-04-10",14.53,15.09,14.4,15.06,467400.0],["2023-04-11",15.07,15.435,14.62,15.075,481100.0],["2023-04-12",15.07,15.23,14.15,14.18,554100.0],["2023-04-13",13.83,14.01,13.375,13.7,665900.0],["2023-04-14",13.71,14.22,13.59,14.12,433900.0],["2023-04-17",13.78,14.165,13.43,14.08,647300.0],["2023-04-18",14.17,14.7,13.86,14.64,486300.0],["2023-04-19",14.56,14.64,14.14,14.3,351600.0],["2023-04-20",14.11,14.69,13.94,14.55,474500.0],["2023-04-21",14.59,15.04,14.45,15.02,262400.0],["2023-04-24",14.89,15.185,14.4,14.7,253900.0],["2023-04-25",14.62,14.73,13.7,13.71,321200.0],["2023-04-26",13.71,13.94,13.16,13.3,627700.0],["2023-04-27",13.3,13.46,13.03,13.12,420800.0],["2023-04-28",13.07,13.58,12.92,13.57,630100.0],["2023-05-01",13.39,13.91,13.1,13.59,826200.0],["2023-05-02",13.36,13.36,12.28,12.5,1900700.0],["2023-05-03",11.11,11.39,9.475,9.7,3142000.0],["2023-05-04",9.59,9.834,8.85,9.06,1106500.0],["2023-05-05",9.18,9.385,8.98,9.02,1186800.0],["2023-05-08",9.17,9.18,8.82,8.86,525700.0],["2023-05-09",8.84,8.89,8.295,8.34,1336800.0],["2023-05-10",8.55,8.65,8.25,8.39,690800.0],["2023-05-11",8.25,8.78,8.2,8.56,720100.0],["2023-05-12",8.87,9.3,8.71,8.74,959000.0],["2023-05-15",8.7,9.17,8.57,8.95,589500.0],["2023-05-16",8.89,8.92,8.66,8.78,398800.0],["2023-05-17",8.67,9.053,8.67,8.96,653400.0],["2023-05-18",8.99,9.47,8.99,9.45,767200.0],["2023-05-19",9.55,9.68,9.25,9.51,593100.0],["2023-05-22",9.54,10.09,9.46,9.94,572200.0],["2023-05-23",9.93,10.47,9.74,9.76,582400.0],["2023-05-24",9.77,9.886,9.55,9.6,380300.0],["2023-05-25",9.68,9.83,9.401,9.44,540400.0],["2023-05-26",9.45,9.685,9.44,9.49,314100.0],["2023-05-30",9.45,9.8,9.38,9.63,501300.0],["2023-05-31",9.59,9.71,9.256,9.4,1028800.0],["2023-06-01",9.36,9.815,9.29,9.58,426100.0],["2023-06-02",9.68,10.15,9.6,10.11,827000.0],["2023-06-05",10.09,10.57,10.01,10.49,358600.0],["2023-06-06",10.4,10.891,10.16,10.76,451100.0],["2023-06-07",10.93,11.13,10.71,10.74,411600.0],["2023-06-08",10.74,10.74,10.23,10.28,463500.0],["2023-06-09",10.37,10.54,10.03,10.07,305100.0],["2023-06-12",10.1,11.01,10.1,11.0,669800.0],["2023-06-13",11.17,11.415,10.95,11.3,449700.0],["2023-06-14",11.36,11.6,11.19,11.3,465200.0],["2023-06-15",10.82,11.13,10.51,11.0,583500.0],["2023-06-16",11.15,11.15,10.61,10.67,697600.0],["2023-06-20",10.57,10.86,10.35,10.64,339400.0],["2023-06-21",10.63,10.63,10.295,10.42,367000.0],["2023-06-22",10.37,10.5,10.19,10.45,267300.0],["2023-06-23",10.27,10.42,10.205,10.32,1480300.0],["2023-06-26",10.27,10.349,9.71,9.73,295300.0],["2023-06-27",9.78,10.15,9.635,9.7,324000.0],["2023-06-28",9.66,10.1,9.66,9.94,231800.0],["2023-06-29",9.95,9.95,9.43,9.45,439000.0],["2023-06-30",9.56,9.76,9.36,9.41,662700.0],["2023-07-03",9.37,9.54,9.27,9.51,296300.0],["2023-07-05",9.55,9.55,9.09,9.23,538500.0],["2023-07-06",9.1,9.129,8.78,8.82,430100.0],["2023-07-07",8.84,9.08,8.65,8.68,376900.0],["2023-07-10",8.68,9.26,8.68,9.2,446600.0],["2023-07-11",9.33,9.8,9.273,9.59,276100.0],["2023-07-12",9.75,9.92,9.597,9.77,399000.0],["2023-07-13",9.84,10.19,9.69,10.01,278000.0],["2023-07-14",9.99,9.99,9.438,9.83,364400.0],["2023-07-17",9.83,10.14,9.78,10.11,425800.0],["2023-07-18",10.09,10.5,10.062,10.35,306300.0],["2023-07-19",10.37,10.88,10.37,10.72,318400.0],["2023-07-20",10.65,10.769,10.04,10.13,378700.0],["2023-07-21",10.25,10.42,9.88,10.04,290900.0],["2023-07-24",10.01,10.28,10.01,10.18,223100.0],["2023-07-25",10.15,10.705,10.15,10.55,303700.0],["2023-07-26",10.5,10.85,10.45,10.84,262900.0],["2023-07-27",10.96,11.09,10.53,10.71,740200.0],["2023-07-28",10.88,11.31,10.72,11.22,338500.0],["2023-07-31",11.23,11.51,11.02,11.21,468600.0],["2023-08-01",10.79,10.827,10.29,10.62,805000.0],["2023-08-02",10.46,10.75,10.18,10.62,793400.0],["2023-08-03",9.69,9.83,7.62,9.76,1867900.0],["2023-08-04",9.78,10.189,9.7,9.83,534400.0],["2023-08-07",9.79,9.86,9.18,9.55,447800.0],["2023-08-08",9.4,9.575,9.11,9.4,486000.0],["2023-08-09",9.41,9.44,9.24,9.28,399900.0],["2023-08-10",9.36,9.53,9.175,9.31,387800.0],["2023-08-11",9.25,9.45,9.232,9.4,233600.0],["2023-08-14",9.32,9.335,9.14,9.2,190300.0],["2023-08-15",9.12,9.2,8.96,8.97,196400.0],["2023-08-16",8.91,9.005,8.81,8.85,276200.0],["2023-08-17",8.85,9.19,8.7,8.75,361600.0],["2023-08-18",8.64,9.09,8.63,9.02,228000.0],["2023-08-21",9.01,9.055,8.74,8.79,194500.0],["2023-08-22",8.82,8.865,8.48,8.53,343100.0],["2023-08-23",8.61,8.8,8.48,8.76,215900.0],["2023-08-24",8.75,8.92,8.59,8.82,245100.0],["2023-08-25",8.82,8.98,8.52,8.77,333300.0],["2023-08-28",8.8,9.05,8.76,8.99,237100.0],["2023-08-29",8.94,9.06,8.84,8.98,179200.0],["2023-08-30",9.01,9.16,8.94,9.13,168500.0],["2023-08-31",9.14,9.289,8.99,9.0,167700.0],["2023-09-01",9.07,9.32,9.07,9.14,225300.0],["2023-09-05",9.1,9.1,8.81,8.95,342700.0],["2023-09-06",8.91,9.03,8.56,8.72,289400.0],["2023-09-07",8.58,8.64,8.37,8.55,394200.0],["2023-09-08",8.54,8.571,8.315,8.43,191200.0],["2023-09-11",8.5,8.55,8.32,8.4,172000.0],["2023-09-12",8.36,8.48,7.95,8.3,646300.0],["2023-09-13",8.33,8.44,8.24,8.35,309400.0],["2023-09-14",8.83,9.54,8.77,9.22,759400.0],["2023-09-15",9.21,9.35,8.87,9.3,761000.0],["2023-09-18",9.21,9.27,8.98,8.99,301700.0],["2023-09-19",8.94,9.275,8.9,9.22,233700.0],["2023-09-20",9.26,9.38,8.94,8.96,228200.0],["2023-09-21",8.84,9.02,8.62,8.86,252400.0],["2023-09-22",8.89,9.015,8.75,8.79,219000.0],["2023-09-25",8.68,8.98,8.6,8.81,249100.0],["2023-09-26",8.75,8.9,8.592,8.63,308500.0],["2023-09-27",8.63,8.89,8.61,8.67,332000.0],["2023-09-28",8.67,8.857,8.63,8.73,293600.0],["2023-09-29",8.83,8.96,8.79,8.89,242100.0],["2023-10-02",8.85,9.19,8.85,9.0,214400.0],["2023-10-03",8.95,9.0,8.19,8.22,446500.0],["2023-10-04",8.23,8.476,7.99,8.22,431500.0],["2023-10-05",8.21,8.74,8.131,8.67,372800.0],["2023-10-06",8.53,8.921,8.485,8.7,410900.0],["2023-10-09",8.62,9.005,8.62,8.85,352600.0],["2023-10-10",8.87,9.08,8.76,8.78,440100.0],["2023-10-11",8.78,9.05,8.76,8.82,320500.0],["2023-10-12",8.82,9.04,8.73,8.81,324600.0],["2023-10-13",8.84,8.97,8.22,8.25,409400.0],["2023-10-16",8.37,8.58,8.34,8.51,425600.0],["2023-10-17",8.46,8.69,8.11,8.13,291900.0],["2023-10-18",8.06,8.13,7.48,7.52,444700.0],["2023-10-19",7.54,7.563,7.28,7.29,328400.0],["2023-10-20",7.29,7.572,7.185,7.23,304700.0],["2023-10-23",7.22,7.34,7.12,7.24,207500.0],["2023-10-24",7.48,7.48,6.71,6.75,773000.0],["2023-10-25",6.74,6.74,6.38,6.51,778900.0],["2023-10-26",6.54,6.675,6.48,6.64,718400.0],["2023-10-27",8.0,9.82,7.5,9.34,7682700.0],["2023-10-30",9.5,10.75,9.48,10.57,2503300.0],["2023-10-31",10.52,11.13,10.27,10.78,1686800.0],["2023-11-01",10.79,11.18,10.6,10.93,869600.0],["2023-11-02",11.04,11.24,10.84,11.11,576800.0],["2023-11-03",11.24,12.06,11.17,11.46,1091300.0],["2023-11-06",11.44,11.905,11.43,11.71,639500.0],["2023-11-07",11.7,12.22,11.6,11.73,548100.0],["2023-11-08",11.73,11.73,11.18,11.4,525500.0],["2023-11-09",11.39,11.415,10.82,10.84,383100.0],["2023-11-10",10.94,11.0,10.695,10.81,237200.0],["2023-11-13",10.72,11.03,10.6,11.02,376300.0],["2023-11-14",11.47,11.68,11.235,11.67,413600.0],["2023-11-15",11.76,11.99,11.44,11.64,355200.0],["2023-11-16",11.54,11.54,10.76,11.0,252700.0],["2023-11-17",11.1,11.12,10.82,11.08,212000.0],["2023-11-20",11.08,11.47,10.975,11.36,394600.0],["2023-11-21",11.25,11.25,10.851,10.99,190600.0],["2023-11-22",11.15,11.25,11.022,11.1,172400.0],["2023-11-24",11.04,11.8,10.89,11.11,373900.0],["2023-11-27",11.05,11.79,11.05,11.6,477100.0],["2023-11-28",11.59,12.05,11.34,11.81,382000.0],["2023-11-29",11.93,12.35,11.74,11.94,349000.0],["2023-11-30",12.07,12.07,11.65,11.75,258400.0],["2023-12-01",11.59,12.51,11.502,12.5,443700.0],["2023-12-04",12.48,12.55,11.66,11.89,504500.0],["2023-12-05",11.73,12.1,11.72,12.08,298400.0],["2023-12-06",12.1,12.36,11.992,12.07,313900.0],["2023-12-07",12.1,12.51,12.0,12.48,374600.0],["2023-12-08",12.34,12.92,12.34,12.92,356600.0],["2023-12-11",12.98,13.16,12.78,13.14,235100.0],["2023-12-12",13.1,13.51,12.99,13.44,365900.0],["2023-12-13",13.43,14.0,13.06,13.97,460300.0],["2023-12-14",14.03,14.26,13.495,13.91,523700.0],["2023-12-15",14.06,14.35,13.86,14.17,635500.0],["2023-12-18",14.17,14.17,13.855,13.97,259400.0],["2023-12-19",14.14,14.51,13.94,14.43,285900.0],["2023-12-20",14.4,14.57,13.82,13.85,296700.0],["2023-12-21",14.07,14.38,13.972,14.09,262000.0],["2023-12-22",14.32,14.52,14.17,14.45,367100.0],["2023-12-26",14.52,14.92,14.42,14.88,245700.0],["2023-12-27",14.88,15.2,14.69,15.19,303800.0],["2023-12-28",15.03,15.36,14.87,15.21,223000.0],["2023-12-29",15.16,15.24,14.67,14.72,696600.0],["2024-01-02",14.3,14.62,13.936,14.5,320400.0],["2024-01-03",14.3,14.36,13.83,13.92,346100.0],["2024-01-04",13.96,14.19,13.66,13.88,155900.0],["2024-01-05",13.71,13.92,13.24,13.33,326700.0],["2024-01-08",13.49,14.26,13.43,13.87,395300.0],["2024-01-09",13.62,14.26,13.51,14.18,257700.0],["2024-01-10",14.24,14.56,14.16,14.38,325200.0],["2024-01-11",14.37,14.444,13.87,14.08,446400.0],["2024-01-12",14.2,14.44,13.89,14.29,263100.0],["2024-01-16",14.09,14.56,14.02,14.56,209400.0],["2024-01-17",14.3,14.66,14.165,14.63,257900.0],["2024-01-18",14.81,14.95,14.52,14.68,249200.0],["2024-01-19",14.77,15.105,14.555,15.02,307800.0],["2024-01-22",15.24,15.85,15.17,15.32,380300.0],["2024-01-23",15.32,15.53,14.9,15.22,213800.0],["2024-01-24",15.31,15.69,15.17,15.22,216500.0],["2024-01-25",15.44,15.81,15.26,15.76,282800.0],["2024-01-26",15.84,16.19,15.74,16.09,337900.0],["2024-01-29",16.12,16.28,15.96,16.27,179000.0],["2024-01-30",16.18,16.285,16.0,16.06,198100.0],["2024-01-31",15.97,16.2,15.31,15.31,232000.0],["2024-02-01",15.36,15.7,15.01,15.61,228000.0],["2024-02-02",15.44,15.73,15.41,15.49,179400.0],["2024-02-05",15.37,15.37,14.86,15.0,187600.0],["2024-02-06",14.98,15.29,14.96,15.03,135800.0],["2024-02-07",15.1,15.1,14.6,14.62,183400.0],["2024-02-08",14.66,15.37,14.66,15.21,210000.0],["2024-02-09",15.47,15.58,15.12,15.52,166000.0],["2024-02-12",15.69,16.16,15.622,16.09,286000.0],["2024-02-13",15.5,15.99,15.43,15.67,328100.0],["2024-02-14",15.92,16.64,15.92,16.56,432300.0],["2024-02-15",14.99,16.5,14.54,16.32,1016700.0],["2024-02-16",16.13,16.935,15.88,16.93,542600.0],["2024-02-20",16.35,16.395,15.49,15.89,453300.0],["2024-02-21",15.68,16.29,15.655,16.24,258000.0],["2024-02-22",16.24,16.59,15.56,15.88,348000.0],["2024-02-23",15.89,16.64,15.841,16.61,297600.0],["2024-02-26",16.47,16.99,16.35,16.95,410900.0],["2024-02-27",17.0,17.3,16.72,16.98,409100.0],["2024-02-28",16.79,16.98,16.35,16.6,481300.0],["2024-02-29",16.9,17.01,16.51,16.87,414800.0],["2024-03-01",16.98,17.08,16.72,16.91,420900.0],["2024-03-04",16.87,17.115,16.41,16.91,767600.0],["2024-03-05",16.71,16.815,16.06,16.28,360400.0],["2024-03-06",16.31,16.79,16.28,16.28,366200.0],["2024-03-07",16.4,16.5,15.8,15.98,219500.0],["2024-03-08",16.05,16.46,15.882,15.94,243300.0],["2024-03-11",15.95,16.3,15.95,16.05,270600.0],["2024-03-12",16.07,16.19,15.78,15.97,267300.0],["2024-03-13",15.94,16.27,15.63,15.72,296500.0],["2024-03-14",15.68,16.2,15.52,16.06,499100.0],["2024-03-15",15.97,16.19,15.2,15.3,669200.0],["2024-03-18",15.35,15.493,14.83,14.94,541600.0],["2024-03-19",14.85,14.85,14.39,14.69,410600.0],["2024-03-20",14.68,15.64,14.62,15.51,366800.0],["2024-03-21",15.59,16.01,15.59,15.73,438300.0],["2024-03-22",15.38,15.41,15.074,15.16,278700.0],["2024-03-25",15.02,15.16,14.86,14.98,328600.0],["2024-03-26",15.05,15.05,14.61,14.64,256100.0],["2024-03-27",14.7,14.84,14.57,14.74,235400.0],["2024-03-28",14.72,14.94,14.58,14.7,1077000.0],["2024-04-01",14.8,14.8,14.4,14.41,247000.0],["2024-04-02",14.07,14.252,13.89,13.95,194700.0],["2024-04-03",13.85,14.12,13.78,13.98,237100.0],["2024-04-04",14.19,14.23,13.78,13.8,233700.0],["2024-04-05",13.88,14.03,13.79,13.81,259400.0],["2024-04-08",13.93,14.155,13.91,14.1,272800.0],["2024-04-09",14.18,14.55,14.143,14.53,366000.0],["2024-04-10",14.04,14.155,13.8,13.89,252000.0],["2024-04-11",13.94,14.3,13.93,14.15,235000.0],["2024-04-12",14.02,14.11,13.74,13.85,221200.0],["2024-04-15",13.73,13.91,13.4,13.44,255100.0],["2024-04-16",13.24,13.49,13.02,13.37,451000.0],["2024-04-17",13.48,13.66,13.32,13.35,384500.0],["2024-04-18",13.36,13.72,13.22,13.26,344200.0],["2024-04-19",13.14,13.82,13.14,13.31,387300.0],["2024-04-22",13.46,13.46,13.16,13.35,257300.0],["2024-04-23",13.3,14.055,13.3,13.84,433900.0],["2024-04-24",13.87,13.94,13.68,13.76,291100.0],["2024-04-25",13.65,13.69,13.41,13.52,393600.0],["2024-04-26",14.41,14.5,12.76,12.89,886800.0],["2024-04-29",12.88,13.1,12.39,12.65,642400.0],["2024-04-30",12.54,13.01,12.42,12.57,729000.0],["2024-05-01",12.54,13.33,12.53,13.16,626700.0],["2024-05-02",13.32,13.54,13.15,13.51,341700.0],["2024-05-03",13.74,13.98,13.54,13.81,408400.0],["2024-05-06",13.9,14.34,13.88,14.33,372700.0],["2024-05-07",14.45,14.66,14.3,14.49,313500.0],["2024-05-08",14.22,14.24,13.98,14.14,191400.0],["2024-05-09",14.15,14.18,13.95,14.11,209600.0],["2024-05-10",14.12,14.15,13.71,13.77,168100.0],["2024-05-13",13.91,13.925,13.62,13.67,145100.0],["2024-05-14",13.87,14.07,13.72,13.75,165700.0],["2024-05-15",13.99,13.99,13.6,13.85,203500.0],["2024-05-16",13.83,13.99,13.69,13.74,205400.0],["2024-05-17",13.79,13.955,13.74,13.91,181800.0],["2024-05-20",13.85,13.98,13.79,13.84,150100.0],["2024-05-21",13.78,13.91,13.75,13.88,175500.0],["2024-05-22",13.86,14.12,13.816,13.96,258500.0],["2024-05-23",13.98,14.05,13.33,13.47,286100.0],["2024-05-24",13.58,13.81,13.55,13.73,161400.0],["2024-05-28",13.8,14.01,13.778,13.85,254600.0],["2024-05-29",13.64,13.69,13.47,13.56,213100.0],["2024-05-30",13.69,14.09,13.538,14.05,216800.0],["2024-05-31",14.09,14.2,13.81,13.95,245900.0],["2024-06-03",14.1,14.16,13.76,13.89,253700.0],["2024-06-04",13.8,13.8,13.34,13.34,327000.0],["2024-06-05",13.42,13.581,13.2,13.4,425600.0],["2024-06-06",13.27,13.4,13.051,13.29,232700.0],["2024-06-07",13.08,13.28,13.08,13.15,194300.0],["2024-06-10",13.0,13.299,12.976,13.28,204900.0],["2024-06-11",13.12,13.27,13.12,13.21,118300.0],["2024-06-12",13.48,13.94,13.48,13.61,193000.0],["2024-06-13",13.6,13.68,13.3,13.48,262200.0],["2024-06-14",13.31,13.4,12.98,13.07,188000.0],["2024-06-17",13.0,13.28,13.0,13.27,127300.0],["2024-06-18",13.26,13.31,13.13,13.23,157600.0],["2024-06-20",13.09,13.53,13.09,13.52,278100.0],["2024-06-21",13.54,13.92,13.49,13.86,428000.0],["2024-06-24",13.88,14.12,13.81,14.03,312300.0],["2024-06-25",13.97,14.175,13.77,14.17,227800.0],["2024-06-26",14.06,14.46,14.06,14.44,226600.0],["2024-06-27",14.48,14.56,14.26,14.46,158500.0],["2024-06-28",14.5,14.86,14.46,14.6,1261200.0],["2024-07-01",14.66,14.66,14.2,14.58,495700.0],["2024-07-02",14.6,14.93,14.435,14.88,234800.0],["2024-07-03",14.98,15.22,14.74,15.22,222600.0],["2024-07-05",15.05,15.549,14.89,15.49,304300.0],["2024-07-08",15.66,15.85,15.26,15.28,218700.0],["2024-07-09",15.19,15.305,14.12,14.23,236800.0],["2024-07-10",14.27,14.32,14.06,14.23,127700.0],["2024-07-11",14.58,14.66,14.39,14.64,227400.0],["2024-07-12",14.75,14.941,14.5,14.54,172200.0],["2024-07-15",14.74,15.16,14.53,15.02,291400.0],["2024-07-16",15.17,15.75,15.15,15.73,257100.0],["2024-07-17",15.61,15.9,15.22,15.39,360300.0],["2024-07-18",15.37,15.44,14.935,14.99,168900.0],["2024-07-19",15.05,15.05,14.82,15.03,146500.0],["2024-07-22",15.1,15.71,15.0,15.68,434900.0],["2024-07-23",15.5,16.18,15.4,16.01,575700.0],["2024-07-24",15.89,16.13,15.4,15.43,242800.0],["2024-07-25",15.49,16.29,15.25,15.92,364400.0],["2024-07-26",16.0,16.208,15.875,16.05,290100.0],["2024-07-29",16.09,16.15,15.67,15.96,296900.0],["2024-07-30",16.12,16.19,15.785,15.85,269800.0],["2024-07-31",15.57,15.6,13.965,14.63,1174600.0],["2024-08-01",13.41,13.43,11.25,11.44,1874600.0],["2024-08-02",11.0,11.369,10.62,11.28,897400.0],["2024-08-05",10.18,10.91,10.1,10.81,820500.0],["2024-08-06",10.84,11.0,10.625,10.74,540900.0],["2024-08-07",11.0,11.015,10.64,10.65,659300.0],["2024-08-08",10.79,11.16,10.625,11.06,556400.0],["2024-08-09",11.08,11.36,10.995,11.31,452900.0],["2024-08-12",11.26,11.526,11.2,11.35,565000.0],["2024-08-13",11.48,11.7,11.32,11.54,453000.0],["2024-08-14",11.59,11.67,11.36,11.46,521300.0],["2024-08-15",11.65,11.81,11.525,11.72,969000.0],["2024-08-16",11.7,11.99,11.65,11.74,786400.0],["2024-08-19",11.8,12.05,11.76,11.99,600200.0],["2024-08-20",11.96,11.97,11.72,11.93,655300.0],["2024-08-21",12.03,12.189,11.86,12.135,342800.0],["2024-08-22",12.14,12.21,11.89,11.92,215800.0],["2024-08-23",12.01,12.55,11.98,12.19,415100.0],["2024-08-26",12.28,12.7,12.2,12.49,549800.0],["2024-08-27",12.42,12.85,12.41,12.59,495800.0],["2024-08-28",12.55,12.96,12.53,12.66,469700.0],["2024-08-29",12.83,13.005,12.77,12.94,263100.0],["2024-08-30",13.08,13.08,12.695,12.93,436500.0],["2024-09-03",12.7,12.81,12.54,12.6,455700.0],["2024-09-04",12.6,12.93,12.555,12.64,241500.0],["2024-09-05",12.52,12.79,12.515,12.6,733300.0],["2024-09-06",12.58,12.69,12.18,12.18,776200.0],["2024-09-09",12.29,12.61,12.14,12.32,430700.0],["2024-09-10",12.65,12.887,12.015,12.25,2212000.0],["2024-09-11",12.13,12.395,11.88,12.24,666700.0],["2024-09-12",12.35,12.66,12.22,12.53,492500.0],["2024-09-13",12.6,13.07,12.57,12.88,568200.0],["2024-09-16",12.88,12.947,12.739,12.78,419100.0],["2024-09-17",12.96,13.08,12.725,13.07,708700.0],["2024-09-18",13.09,13.14,12.79,12.84,1034100.0],["2024-09-19",13.23,13.24,12.87,13.1,771600.0],["2024-09-20",13.05,13.08,12.84,12.87,704000.0],["2024-09-23",12.83,12.97,12.71,12.81,535900.0],["2024-09-24",12.9,13.01,12.8,12.9,475800.0],["2024-09-25",12.94,13.05,12.84,12.89,377100.0],["2024-09-26",13.07,13.07,12.55,12.58,702300.0],["2024-09-27",12.66,12.73,12.4,12.44,488000.0],["2024-09-30",12.36,12.82,12.29,12.71,492400.0],["2024-10-01",12.67,12.73,12.37,12.41,502700.0],["2024-10-02",12.36,12.96,12.31,12.9,406300.0],["2024-10-03",12.75,12.82,12.54,12.56,444500.0],["2024-10-04",12.97,13.0,12.57,12.99,414300.0],["2024-10-07",12.94,12.95,12.45,12.55,373900.0],["2024-10-08",12.55,12.563,12.29,12.34,396400.0],["2024-10-09",12.34,12.41,11.995,12.04,392600.0],["2024-10-10",11.47,11.6,11.19,11.25,656000.0],["2024-10-11",11.24,11.99,11.18,11.98,791300.0],["2024-10-14",12.0,12.085,11.92,11.97,277200.0],["2024-10-15",12.0,12.34,11.93,12.18,318500.0],["2024-10-16",12.18,12.48,12.095,12.41,264800.0],["2024-10-17",12.37,12.5,12.08,12.22,296300.0],["2024-10-18",12.05,12.31,12.05,12.29,609800.0],["2024-10-21",12.23,12.25,11.93,12.12,529400.0],["2024-10-22",12.06,12.16,10.93,11.02,1093200.0],["2024-10-23",11.01,11.07,10.69,11.01,901700.0],["2024-10-24",11.11,11.29,10.965,10.99,568600.0],["2024-10-25",11.05,11.37,11.05,11.33,609400.0],["2024-10-28",11.4,11.58,11.33,11.58,477000.0],["2024-10-29",11.58,11.97,11.19,11.32,1135500.0],["2024-10-30",14.5,15.624,13.45,15.06,5561100.0],["2024-10-31",15.22,15.97,14.5,14.69,1687100.0],["2024-11-01",14.55,14.946,14.17,14.51,1124900.0],["2024-11-04",14.48,15.34,14.41,15.04,885100.0],["2024-11-05",15.0,15.815,14.855,15.7,833900.0],["2024-11-06",15.76,16.449,15.73,16.0,1244600.0],["2024-11-07",16.0,16.34,15.69,15.82,615900.0],["2024-11-08",15.86,16.07,15.56,15.61,526300.0],["2024-11-11",15.88,15.92,14.992,15.065,988300.0],["2024-11-12",14.89,15.22,14.88,14.99,443100.0],["2024-11-13",15.18,15.65,15.02,15.32,731600.0],["2024-11-14",15.3,15.3,14.51,14.56,634000.0],["2024-11-15",14.63,14.77,13.88,13.88,432300.0],["2024-11-18",13.86,14.0,13.28,13.42,682400.0],["2024-11-19",13.19,13.53,13.169,13.4,992800.0],["2024-11-20",13.45,13.57,12.89,12.95,574800.0],["2024-11-21",12.91,14.11,12.91,13.97,753100.0],["2024-11-22",14.05,14.45,13.73,13.75,528600.0],["2024-11-25",13.95,14.33,13.936,14.24,391700.0],["2024-11-26",14.33,14.33,13.72,13.87,456900.0],["2024-11-27",13.98,14.26,13.82,14.23,296800.0],["2024-11-29",14.35,14.47,13.85,14.0,268800.0],["2024-12-02",14.03,14.16,13.8,14.04,363300.0],["2024-12-03",13.99,14.11,13.7,14.1,295400.0],["2024-12-04",14.2,14.2,13.85,14.04,307300.0],["2024-12-05",14.01,14.08,13.35,13.52,433300.0],["2024-12-06",13.68,13.84,13.53,13.53,322800.0],["2024-12-09",13.54,13.88,13.41,13.88,376200.0],["2024-12-10",13.89,14.59,13.736,14.44,762600.0],["2024-12-11",14.58,14.58,13.51,13.79,488500.0],["2024-12-12",13.74,13.96,13.52,13.54,401400.0],["2024-12-13",13.68,13.76,13.19,13.34,392600.0],["2024-12-16",13.06,13.56,13.04,13.47,344600.0],["2024-12-17",13.35,13.64,13.2,13.31,583600.0],["2024-12-18",13.37,13.54,12.51,12.74,589300.0],["2024-12-19",12.94,13.12,12.42,12.73,471600.0],["2024-12-20",12.55,13.11,12.55,13.0,1722400.0],["2024-12-23",13.03,13.03,12.71,12.84,243300.0],["2024-12-24",12.93,13.19,12.84,13.17,350900.0],["2024-12-26",13.09,13.38,13.05,13.35,262700.0],["2024-12-27",13.24,13.35,12.91,13.17,370100.0],["2024-12-30",13.02,13.46,13.005,13.16,459300.0],["2024-12-31",13.31,13.34,13.01,13.3,275600.0],["2025-01-02",13.33,13.643,13.27,13.5,1253900.0],["2025-01-03",13.51,13.68,12.97,13.67,523200.0],["2025-01-06",13.82,14.45,13.75,14.45,485600.0],["2025-01-07",14.5,14.71,14.19,14.38,1241800.0],["2025-01-08",14.3,14.47,14.2,14.33,442200.0],["2025-01-10",14.3,14.39,13.65,14.2,520200.0],["2025-01-13",14.0,14.05,13.74,13.79,313700.0],["2025-01-14",13.89,14.15,13.69,13.77,247300.0],["2025-01-15",14.09,14.277,13.96,14.23,275100.0],["2025-01-16",14.31,14.39,14.12,14.23,228400.0],["2025-01-17",14.41,14.41,14.2,14.22,278800.0],["2025-01-21",14.33,14.48,14.275,14.35,255100.0],["2025-01-22",14.19,14.35,14.12,14.17,218500.0],["2025-01-23",14.05,14.11,13.74,13.84,190600.0],["2025-01-24",13.84,13.84,13.65,13.75,174400.0],["2025-01-27",13.66,14.79,13.65,14.61,407000.0],["2025-01-28",14.56,15.27,14.405,15.15,343000.0],["2025-01-29",15.04,15.04,14.27,14.62,221000.0],["2025-01-30",14.65,15.04,14.65,15.0,203800.0],["2025-01-31",15.03,15.03,14.17,14.28,319600.0],["2025-02-03",13.88,14.33,13.73,14.09,222200.0],["2025-02-04",14.16,14.58,14.0,14.5,366600.0],["2025-02-05",14.5,14.518,14.01,14.18,278900.0],["2025-02-06",14.25,14.27,13.95,14.2,231900.0],["2025-02-07",14.26,14.26,13.86,13.99,304600.0],["2025-02-10",14.08,14.08,13.67,13.72,204100.0],["2025-02-11",13.69,13.758,13.44,13.56,260400.0],["2025-02-12",13.25,13.624,13.245,13.56,222300.0],["2025-02-13",13.61,13.84,13.415,13.77,192400.0],["2025-02-14",13.72,13.945,13.66,13.92,192700.0],["2025-02-18",13.95,14.085,13.57,13.98,331200.0],["2025-02-19",13.81,14.0,13.45,13.98,942000.0],["2025-02-20",14.31,14.45,10.7,11.375,4263900.0],["2025-02-21",11.5,11.66,10.181,10.33,3531100.0],["2025-02-24",10.34,10.64,9.99,10.43,1511000.0],["2025-02-25",10.49,10.69,10.325,10.48,1067700.0],["2025-02-26",10.47,10.57,10.15,10.2,679000.0],["2025-02-27",10.21,10.32,9.88,9.98,1028600.0],["2025-02-28",9.9,10.225,9.89,10.2,805600.0],["2025-03-03",10.3,10.49,10.06,10.09,495100.0],["2025-03-04",9.91,10.071,9.65,9.9,553600.0],["2025-03-05",9.91,10.04,9.69,9.81,456100.0],["2025-03-06",9.7,9.71,9.39,9.4,649500.0],["2025-03-07",9.35,9.49,9.075,9.4,501900.0],["2025-03-10",9.24,9.285,9.03,9.06,860100.0],["2025-03-11",9.07,9.24,8.97,8.99,779500.0],["2025-03-12",9.14,9.23,8.92,9.2,483200.0],["2025-03-13",9.18,9.195,8.76,8.77,529200.0],["2025-03-14",8.97,9.07,8.86,9.01,457300.0],["2025-03-17",8.97,9.08,8.88,9.02,346700.0],["2025-03-18",8.96,8.97,8.75,8.77,440700.0],["2025-03-19",8.77,9.05,8.77,8.98,709400.0],["2025-03-20",8.88,9.245,8.86,9.01,499800.0],["2025-03-21",8.86,9.25,8.81,9.11,732500.0],["2025-03-24",9.35,9.51,9.25,9.43,326500.0],["2025-03-25",9.44,9.62,9.35,9.44,503300.0],["2025-03-26",9.42,9.5,9.16,9.33,480100.0],["2025-03-27",9.25,9.46,9.19,9.32,365400.0],["2025-03-28",9.31,9.39,8.91,9.02,454600.0],["2025-03-31",8.9,9.075,8.78,9.05,562700.0],["2025-04-01",9.02,9.34,9.01,9.33,534300.0],["2025-04-02",9.0,9.69,8.96,9.49,777700.0],["2025-04-03",8.96,9.133,8.52,8.59,965700.0],["2025-04-04",8.17,8.33,7.94,8.27,703800.0],["2025-04-07",7.91,8.51,7.55,8.01,582800.0],["2025-04-08",8.38,8.4,7.69,7.8,624600.0],["2025-04-09",7.7,8.92,7.684,8.63,749100.0],["2025-04-10",8.37,8.5,7.97,8.16,615400.0],["2025-04-11",8.16,8.36,7.86,8.27,371000.0],["2025-04-14",8.47,8.47,8.07,8.31,398900.0],["2025-04-15",8.28,8.5,8.2,8.38,306200.0],["2025-04-16",8.5,8.5,8.175,8.3,427800.0],["2025-04-17",8.29,8.575,8.21,8.54,335600.0],["2025-04-21",8.38,8.67,8.22,8.42,395600.0],["2025-04-22",8.53,8.71,8.37,8.7,339900.0],["2025-04-23",9.0,9.1,8.75,8.81,280800.0],["2025-04-24",8.79,9.12,8.79,9.08,274600.0],["2025-04-25",9.07,9.15,8.99,9.13,232900.0],["2025-04-28",9.15,9.28,8.96,9.1,326300.0],["2025-04-29",9.04,9.38,8.99,9.09,287600.0],["2025-04-30",8.87,9.0,8.69,8.96,468600.0],["2025-05-01",9.0,9.125,8.955,9.03,311800.0],["2025-05-02",9.13,9.2,9.04,9.08,317800.0],["2025-05-05",8.93,8.98,8.475,8.48,563700.0],["2025-05-06",8.35,8.68,8.34,8.46,622500.0],["2025-05-07",10.6,11.4,10.2,10.91,1898000.0],["2025-05-08",11.0,11.185,10.81,11.09,771000.0],["2025-05-09",11.04,11.32,10.94,11.09,873200.0],["2025-05-12",11.59,11.86,11.43,11.85,651100.0],["2025-05-13",11.75,11.905,11.575,11.61,502600.0],["2025-05-14",11.54,11.74,11.34,11.58,479400.0],["2025-05-15",11.54,11.63,11.27,11.33,272100.0],["2025-05-16",11.34,11.45,11.27,11.32,312300.0],["2025-05-19",11.11,11.315,11.0,11.26,296700.0],["2025-05-20",11.21,11.25,10.97,10.99,315800.0],["2025-05-21",10.8,10.87,10.48,10.49,342800.0],["2025-05-22",10.47,10.86,10.47,10.71,281900.0],["2025-05-23",10.41,10.61,10.41,10.52,243300.0],["2025-05-27",10.83,10.98,10.6,10.75,358400.0],["2025-05-28",10.75,10.82,10.61,10.73,299900.0],["2025-05-29",10.79,10.81,10.63,10.75,254700.0],["2025-05-30",10.74,10.74,10.46,10.54,359200.0],["2025-06-02",10.53,10.6,10.35,10.52,368300.0],["2025-06-03",10.54,10.8,10.42,10.8,475900.0],["2025-06-04",10.78,10.855,10.695,10.79,412700.0],["2025-06-05",10.83,10.985,10.735,10.86,378600.0],["2025-06-06",10.9,11.17,10.86,11.15,412700.0],["2025-06-09",11.25,11.25,10.99,11.1,537700.0],["2025-06-10",11.15,11.23,10.91,11.19,390100.0],["2025-06-11",11.25,11.305,10.9,10.92,364100.0],["2025-06-12",10.86,10.88,10.68,10.74,282300.0],["2025-06-13",10.49,11.34,10.46,10.96,744200.0],["2025-06-16",11.03,11.065,10.75,10.91,420100.0],["2025-06-17",10.82,10.991,10.76,10.81,268700.0],["2025-06-18",10.84,10.87,10.66,10.7,264200.0],["2025-06-20",10.81,10.81,10.67,10.7,405400.0],["2025-06-23",10.63,10.89,10.451,10.86,423400.0],["2025-06-24",11.0,11.12,10.747,11.11,447000.0],["2025-06-25",11.14,11.14,10.86,10.87,417200.0],["2025-06-26",10.93,11.005,10.78,10.95,349800.0],["2025-06-27",11.02,11.09,10.745,10.93,1262800.0],["2025-06-30",11.0,11.24,10.82,10.97,415800.0],["2025-07-01",10.95,11.295,10.86,11.15,308800.0],["2025-07-02",11.15,11.38,11.105,11.35,432900.0],["2025-07-03",11.46,11.505,11.28,11.32,212300.0],["2025-07-07",11.32,11.34,11.07,11.09,232100.0],["2025-07-08",11.15,11.3,11.12,11.28,290500.0],["2025-07-09",11.34,11.49,11.31,11.38,239200.0],["2025-07-10",11.36,11.43,11.23,11.29,397500.0],["2025-07-11",11.21,11.255,10.57,10.59,527900.0],["2025-07-14",10.5,10.63,10.41,10.61,492400.0],["2025-07-15",10.66,10.66,10.36,10.38,364200.0],["2025-07-16",10.53,10.615,10.21,10.41,606900.0],["2025-07-17",10.41,10.52,10.315,10.38,502600.0],["2025-07-18",10.49,10.49,10.225,10.28,321400.0],["2025-07-21",10.38,10.51,10.345,10.41,326500.0],["2025-07-22",10.48,10.755,10.43,10.66,477200.0],["2025-07-23",10.72,11.025,10.47,10.97,448100.0],["2025-07-24",10.92,11.05,10.775,10.89,491900.0],["2025-07-25",10.91,11.04,10.75,10.96,352400.0],["2025-07-28",11.05,11.117,10.825,10.93,382200.0],["2025-07-29",10.97,10.97,10.61,10.62,248000.0],["2025-07-30",10.66,10.86,10.56,10.73,362800.0],["2025-07-31",10.65,10.85,10.56,10.59,429600.0],["2025-08-01",10.42,10.545,10.213,10.54,699100.0],["2025-08-04",10.66,10.995,10.49,10.94,383600.0],["2025-08-05",10.99,11.0,10.75,11.0,392400.0],["2025-08-06",11.05,11.115,10.865,11.07,357600.0],["2025-08-07",11.2,11.3,10.9,11.08,612500.0],["2025-08-08",9.25,9.37,8.42,9.18,2328000.0],["2025-08-11",9.22,9.65,9.1,9.47,1241800.0],["2025-08-12",9.56,9.98,9.56,9.83,915200.0],["2025-08-13",9.82,10.43,9.82,10.4,697000.0],["2025-08-14",10.39,10.395,10.035,10.34,477900.0],["2025-08-15",10.39,10.43,10.01,10.08,568700.0],["2025-08-18",10.07,10.25,10.003,10.18,387900.0],["2025-08-19",10.28,10.31,9.96,9.98,385900.0],["2025-08-20",9.97,10.04,9.89,10.0,523200.0],["2025-08-21",9.99,10.08,9.965,10.02,266500.0],["2025-08-22",10.11,10.5,10.065,10.42,568400.0],["2025-08-25",10.4,10.5,10.29,10.32,308300.0],["2025-08-26",10.32,10.41,10.25,10.26,284000.0],["2025-08-27",10.29,10.495,10.265,10.47,285900.0],["2025-08-28",10.52,10.58,10.41,10.46,338100.0],["2025-08-29",10.5,10.52,10.25,10.34,293400.0],["2025-09-02",10.21,10.34,10.07,10.26,499500.0],["2025-09-03",10.26,10.33,10.13,10.15,389200.0],["2025-09-04",10.14,10.29,9.95,10.29,376000.0],["2025-09-05",10.37,10.74,10.37,10.68,730500.0],["2025-09-08",10.75,11.2,10.68,11.19,1014400.0],["2025-09-09",11.17,11.215,10.74,10.85,736300.0],["2025-09-10",10.83,10.945,10.315,10.37,623300.0],["2025-09-11",10.43,10.8,10.43,10.7,492300.0],["2025-09-12",10.65,10.734,10.51,10.55,451700.0],["2025-09-15",10.98,11.37,10.91,11.06,855300.0],["2025-09-16",11.06,11.07,10.765,10.97,417000.0],["2025-09-17",10.96,11.39,10.96,11.1,523300.0],["2025-09-18",11.24,11.34,11.18,11.28,420200.0],["2025-09-19",11.3,11.43,11.005,11.08,690500.0],["2025-09-22",11.02,11.4,11.0,11.34,472600.0],["2025-09-23",11.35,11.46,10.905,10.92,529300.0],["2025-09-24",11.01,11.2,10.76,10.85,456000.0],["2025-09-25",10.7,10.83,10.68,10.8,461400.0],["2025-09-26",10.86,11.02,10.78,11.01,395100.0],["2025-09-29",11.07,11.12,10.91,11.0,440200.0],["2025-09-30",11.02,11.33,10.72,10.76,565100.0],["2025-10-01",10.69,10.975,10.69,10.77,508100.0],["2025-10-02",10.76,10.94,10.67,10.93,403800.0],["2025-10-03",10.94,11.33,10.94,11.03,448200.0],["2025-10-06",11.04,11.16,10.85,10.95,386100.0],["2025-10-07",10.91,10.97,10.405,10.46,528300.0],["2025-10-08",10.52,10.76,10.43,10.58,445600.0],["2025-10-09",10.58,10.84,10.53,10.65,329600.0],["2025-10-10",10.63,10.79,10.265,10.29,404200.0],["2025-10-13",10.41,10.542,10.36,10.51,527400.0],["2025-10-14",10.29,10.75,10.27,10.65,936000.0],["2025-10-15",10.85,11.04,10.75,10.89,424000.0],["2025-10-16",10.9,11.02,10.694,10.77,437700.0],["2025-10-17",10.74,11.05,10.62,10.8,464800.0],["2025-10-20",10.91,11.32,10.79,11.25,409200.0],["2025-10-21",11.25,11.68,11.22,11.54,519000.0],["2025-10-22",11.51,11.64,11.15,11.37,447500.0],["2025-10-23",11.3,11.6,11.28,11.57,366400.0],["2025-10-24",11.7,11.915,11.7,11.82,339600.0],["2025-10-27",11.91,12.23,11.84,12.07,791000.0],["2025-10-28",12.1,12.13,11.825,11.85,439000.0],["2025-10-29",11.76,11.87,11.5,11.62,533300.0],["2025-10-30",11.54,11.71,11.42,11.58,477900.0],["2025-10-31",11.58,11.79,11.45,11.67,527800.0],["2025-11-03",11.67,12.05,11.53,12.03,648200.0],["2025-11-04",11.84,12.225,11.72,11.99,660600.0],["2025-11-05",11.99,12.18,11.955,12.04,523300.0],["2025-11-06",11.99,12.235,11.85,11.98,839100.0],["2025-11-07",13.5,14.0,12.93,13.64,1803100.0],["2025-11-10",13.67,14.41,13.241,14.35,1536000.0],["2025-11-11",14.38,14.64,14.2,14.5,1136100.0],["2025-11-12",14.55,14.84,14.47,14.58,703900.0],["2025-11-13",14.51,14.64,14.08,14.25,769600.0],["2025-11-14",13.85,14.26,13.85,13.98,690300.0],["2025-11-17",14.01,14.24,13.645,13.7,702600.0],["2025-11-18",13.64,13.914,13.42,13.59,753800.0],["2025-11-19",13.61,13.755,13.27,13.66,892300.0],["2025-11-20",13.87,14.22,13.26,13.3,938600.0],["2025-11-21",13.37,14.2,13.37,13.92,833800.0],["2025-11-24",13.94,14.48,13.85,14.4,781200.0],["2025-11-25",14.622,14.77,14.42,14.67,535900.0],["2025-11-26",14.6,15.17,14.55,15.06,665300.0],["2025-11-28",15.04,15.16,14.94,15.01,306100.0],["2025-12-01",14.92,15.75,14.88,15.41,1319300.0],["2025-12-02",15.4,16.24,15.21,15.93,2042000.0],["2025-12-03",15.93,15.97,15.3,15.55,1204600.0],["2025-12-04",15.59,15.655,15.27,15.6,852800.0],["2025-12-05",15.54,15.87,15.381,15.43,580400.0],["2025-12-08",15.54,15.67,15.09,15.13,640100.0],["2025-12-09",15.13,15.235,14.58,14.85,1103200.0],["2025-12-10",14.79,14.96,14.57,14.76,904500.0],["2025-12-11",14.77,14.89,14.58,14.67,547700.0],["2025-12-12",14.74,14.791,14.341,14.44,683700.0],["2025-12-15",14.53,14.575,13.62,13.65,1031400.0],["2025-12-16",13.62,14.07,13.58,13.98,813400.0],["2025-12-17",14.51,15.015,14.4,14.71,1374100.0],["2025-12-18",14.86,15.125,14.79,15.02,715200.0],["2025-12-19",14.95,15.05,14.22,14.37,845600.0],["2025-12-22",14.43,14.61,14.2,14.26,509200.0],["2025-12-23",14.17,14.23,13.94,14.05,499500.0],["2025-12-24",14.02,14.05,13.83,14.01,255700.0],["2025-12-26",14.01,14.04,13.86,13.94,447000.0],["2025-12-29",13.82,13.96,13.61,13.85,1067300.0],["2025-12-30",13.87,14.045,13.775,13.95,914000.0],["2025-12-31",13.95,14.03,13.53,13.55,613700.0],["2026-01-02",13.64,13.65,12.895,12.93,859000.0],["2026-01-05",12.87,13.49,12.834,13.34,890900.0],["2026-01-06",13.24,13.51,13.2,13.48,828900.0],["2026-01-07",13.53,13.82,13.41,13.75,638100.0],["2026-01-08",13.66,13.82,13.605,13.77,631200.0],["2026-01-09",13.84,13.95,13.43,13.9,425800.0],["2026-01-12",13.8,13.81,12.76,13.14,1008200.0],["2026-01-13",13.15,13.31,12.95,13.07,763400.0],["2026-01-14",12.98,13.11,12.71,12.93,802900.0],["2026-01-15",13.05,13.265,12.87,13.25,572300.0],["2026-01-16",13.26,13.325,12.84,12.84,605700.0],["2026-01-20",12.5,13.06,12.5,12.81,602500.0],["2026-01-21",12.88,13.07,12.77,12.9,668500.0],["2026-01-22",13.0,13.33,13.0,13.15,755400.0],["2026-01-23",13.08,13.19,12.74,12.78,536800.0],["2026-01-26",12.78,13.11,12.76,12.98,697600.0],["2026-01-27",12.97,13.045,12.29,12.31,892100.0],["2026-01-28",12.36,12.51,12.12,12.23,762000.0],["2026-01-29",12.22,12.42,12.105,12.4,840000.0],["2026-01-30",12.54,12.61,11.89,12.06,870700.0],["2026-02-02",12.04,12.64,11.95,12.35,719000.0],["2026-02-03",12.35,12.35,11.005,11.37,1228600.0],["2026-02-04",11.29,11.43,10.76,10.92,1776900.0],["2026-02-05",10.83,10.96,10.25,10.3,1014100.0],["2026-02-06",10.5,10.93,10.482,10.54,1156200.0],["2026-02-09",10.54,10.67,10.06,10.26,1339500.0],["2026-02-10",10.26,10.52,10.21,10.27,801800.0],["2026-02-11",10.17,10.38,9.535,9.68,1276700.0],["2026-02-12",9.74,9.89,9.065,9.17,1227700.0],["2026-02-13",9.24,9.62,9.24,9.41,998800.0],["2026-02-17",9.37,9.93,9.37,9.8,1099700.0],["2026-02-18",9.84,10.15,9.79,10.14,771000.0],["2026-02-19",10.08,10.11,9.82,10.11,991700.0],["2026-02-20",10.09,10.48,10.055,10.14,1004600.0],["2026-02-23",10.14,10.14,9.45,9.46,1144100.0],["2026-02-24",9.4,9.84,9.345,9.56,1710400.0],["2026-02-25",9.57,10.39,9.49,10.32,1969100.0],["2026-02-26",10.32,11.26,9.78,11.07,2368100.0],["2026-02-27",10.8,11.05,10.58,10.85,1920300.0],["2026-03-02",10.47,11.31,10.42,11.08,1205500.0],["2026-03-03",10.83,11.525,10.678,11.48,1252700.0],["2026-03-04",11.45,11.61,11.125,11.17,1024800.0],["2026-03-05",11.12,11.63,11.115,11.33,1034400.0],["2026-03-06",10.99,11.2,10.93,11.16,976100.0],["2026-03-09",10.89,10.97,10.51,10.81,1082200.0],["2026-03-10",10.84,10.93,10.4,10.55,1148800.0],["2026-03-11",10.59,10.85,10.54,10.66,959800.0],["2026-03-12",10.54,10.78,10.31,10.36,956900.0],["2026-03-13",9.74,10.17,9.35,9.93,1337800.0],["2026-03-16",10.03,10.29,9.803,10.09,1372500.0],["2026-03-17",10.0,10.5,9.86,10.16,1102700.0],["2026-03-18",10.06,10.36,9.94,10.18,1067100.0],["2026-03-19",10.13,10.43,9.88,10.27,916600.0],["2026-03-20",10.27,10.28,9.93,9.97,1794200.0],["2026-03-23",10.12,10.44,10.075,10.35,990000.0],["2026-03-24",10.26,10.34,10.075,10.17,881600.0],["2026-03-25",10.32,10.4,10.04,10.23,894600.0],["2026-03-26",10.13,10.59,10.13,10.53,712200.0],["2026-03-27",10.59,10.7,9.985,10.0,737100.0],["2026-03-30",10.09,10.32,10.055,10.1,846600.0],["2026-03-31",10.25,10.39,10.08,10.38,696900.0],["2026-04-01",10.43,10.55,10.35,10.35,726200.0],["2026-04-02",10.18,10.5,10.09,10.4,415500.0],["2026-04-06",10.41,10.575,10.33,10.54,339000.0],["2026-04-07",10.48,10.65,10.46,10.48,558700.0],["2026-04-08",10.95,10.96,10.54,10.63,499200.0],["2026-04-09",10.58,10.64,10.224,10.62,532100.0],["2026-04-10",10.62,10.62,10.275,10.47,424700.0],["2026-04-13",10.45,10.72,10.28,10.65,482900.0],["2026-04-14",10.69,10.93,10.53,10.79,319000.0],["2026-04-15",10.87,10.935,10.48,10.49,765500.0],["2026-04-16",10.59,10.885,10.51,10.8,623400.0],["2026-04-17",10.93,11.05,10.9,10.95,398000.0],["2026-04-20",10.91,11.13,10.91,11.0,546600.0],["2026-04-21",11.04,11.27,10.93,10.95,441000.0],["2026-04-22",11.01,11.08,10.665,10.74,268900.0],["2026-04-23",10.66,10.66,10.34,10.46,386000.0],["2026-04-24",10.46,10.9,10.36,10.88,377800.0],["2026-04-27",10.93,11.06,10.79,10.89,448000.0],["2026-04-28",10.95,11.165,10.9,11.08,321300.0],["2026-04-29",10.98,10.98,10.76,10.81,374500.0],["2026-04-30",10.74,10.89,10.56,10.84,377500.0],["2026-05-01",10.92,11.145,10.77,11.01,574300.0],["2026-05-04",10.98,11.25,10.83,10.9,591600.0],["2026-05-05",10.95,11.13,10.555,10.89,1619500.0],["2026-05-06",10.98,11.21,10.705,11.2,833500.0],["2026-05-07",9.15,10.29,9.07,9.77,2458900.0],["2026-05-08",9.79,9.8,9.12,9.135,1192000.0],["2026-05-11",9.0,9.09,8.37,8.42,3171200.0],["2026-05-12",8.44,8.675,8.25,8.28,1304000.0],["2026-05-13",8.33,8.353,7.75,7.79,1707900.0],["2026-05-14",7.81,7.95,7.55,7.58,1909100.0],["2026-05-15",7.55,7.885,7.33,7.77,2163800.0],["2026-05-18",7.76,8.18,7.638,8.05,1042300.0],["2026-05-19",8.15,8.345,7.98,8.1,902200.0],["2026-05-20",8.01,8.27,7.81,8.2,739800.0],["2026-05-21",8.1,8.24,8.0,8.2,874500.0],["2026-05-22",8.2,8.395,8.19,8.35,1119100.0],["2026-05-26",8.35,8.42,8.22,8.25,1126100.0],["2026-05-27",8.25,8.65,8.225,8.48,808900.0],["2026-05-28",8.49,8.73,8.49,8.57,775500.0],["2026-05-29",8.53,8.695,8.53,8.6,966300.0],["2026-06-01",8.65,8.81,8.63,8.75,978300.0],["2026-06-02",8.73,8.75,8.4,8.42,1111200.0],["2026-06-03",8.37,8.37,7.975,8.02,1152500.0],["2026-06-04",8.16,8.36,8.09,8.14,930800.0],["2026-06-05",8.2,8.375,7.885,7.97,875300.0],["2026-06-08",7.95,8.1,7.815,7.98,830400.0],["2026-06-09",7.94,8.335,7.92,8.2,980600.0],["2026-06-10",8.17,8.48,8.135,8.4,696800.0],["2026-06-11",8.37,8.41,8.08,8.38,825000.0],["2026-06-12",8.4,8.55,8.35,8.5,677700.0],["2026-06-15",8.55,8.625,8.26,8.38,573300.0],["2026-06-16",8.37,8.56,8.3,8.5,641900.0],["2026-06-17",8.5,8.615,8.325,8.36,661200.0],["2026-06-18",8.43,8.49,8.26,8.38,1114800.0],["2026-06-22",8.19,8.625,8.19,8.28,927900.0],["2026-06-23",8.34,8.5,8.31,8.35,611300.0],["2026-06-24",8.36,8.795,8.36,8.62,808100.0],["2026-06-25",8.61,8.67,8.42,8.51,448800.0],["2026-06-26",8.56,9.09,8.55,9.08,1232400.0],["2026-06-29",9.2,9.41,8.93,9.39,910500.0],["2026-06-30",9.3,9.415,9.105,9.25,777400.0],["2026-07-01",9.25,9.48,9.25,9.35,808600.0],["2026-07-02",9.35,9.54,9.3,9.47,611900.0],["2026-07-06",9.41,9.615,9.31,9.48,556706.255653],["2026-07-07",9.64,9.78,9.495,9.5,784631.615557],["2026-07-08",9.47,9.52,9.19,9.47,760055.469011],["2026-07-09",9.36,9.625,9.275,9.62,568247.199049],["2026-07-10",9.69,9.755,9.4122,9.47,402996.783007],["2026-07-13",9.548,9.68,9.455,9.49,588350.572645],["2026-07-14",9.32,9.49,9.242,9.38,463044.992487],["2026-07-15",9.44,9.545,9.28,9.53,659533.577256],["2026-07-16",9.57,9.66,9.45,9.48,538388.387011],["2026-07-17",9.4,9.525,9.17,9.26,474393.102276],["2026-07-20",9.24,9.28,9.045,9.17,467483.358268],["2026-07-21",9.08,9.2145,8.915,9.12,517523.380938],["2026-07-22",9.08,9.15,8.905,9.05,642136.278425],["2026-07-23",8.95,8.95,8.65,8.71,553099.742802],["2026-07-24",8.75,9.125,8.74,8.88,477099.572377],["2026-07-27",9.32,9.385,9.04,9.31,455438.096972],["2026-07-28",9.45,9.645,9.45,9.58,547604.065374],["2026-07-29",9.5,9.7299,9.5,9.61,683888.303805],["2026-07-30",9.44,9.47,8.82,9,455244.114215],["2026-07-31",9,9.02,8.81,9,456912.164034],["2026-08-03",9.18,9.4,9.04,9.1,488929.250718],["2026-08-04",9.04,9.32,9.03,9.26,615588.579854],["2026-08-05",9.34,9.34,9.04,9.08,837072.391088],["2026-08-06",9,9.01,8.705,8.84,1042335.018725],["2026-08-07",9.74,9.985,8.93,9.91,1903129.812276],["2026-08-10",9.94,10.19,9.94,10.105,605545.039556],["2026-08-11",9.7,10.06,9.52,9.78,808080.738179],["2026-08-12",9.72,9.85,9.43,9.65,747403.312414],["2026-08-13",9.74,10.085,9.665,10,1040553.169318],["2026-08-14",10.02,10.02,9.8,9.84,687493.180337],["2026-08-17",9.82,9.865,9.51,9.6,555449.781951],["2026-08-18",9.7,10.045,9.69,9.95,690012.787895],["2026-08-19",9.84,10.2,9.84,10.12,468898.010343],["2026-08-20",10.06,10.21,9.96,10.01,602046.414239],["2026-08-21",10.07,10.07,9.865,9.88,1091701.958534],["2026-08-24",9.97,10.18,9.9404,10.14,654328.344612],["2026-08-25",10.14,10.19,10.0101,10.12,577481.596818],["2026-08-26",10.06,10.1,9.78,9.79,404422.817546],["2026-08-27",9.77,9.96,9.625,9.7,581460.583302],["2026-08-28",9.7,10.02,9.7,9.9,536378.231053],["2026-08-31",9.79,9.92,9.77,9.88,442837.956002],["2026-09-01",9.76,9.91,9.69,9.78,378766.906032],["2026-09-02",9.775,10.105,9.775,9.98,497945.99427],["2026-09-03",10.11,10.33,9.89,9.91,537322.907618],["2026-09-04",9.75,9.93,9.61,9.88,618712.873508],["2026-09-08",9.78,9.78,9.485,9.56,887505.029795],["2026-09-09",9.55,9.56,9.305,9.37,765938.149616],["2026-09-10",9.33,9.405,9.28,9.32,688780.123029],["2026-09-11",9.44,9.55,9.34,9.43,692804.097599],["2026-09-14",9.5,9.7307,9.47,9.5,705326.597123],["2026-09-15",9.5,9.555,9.35,9.52,694940.941097]]}