{"t":"NVCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-02-04",3.95,4.39,3.08,3.25,1477500.0],["2022-02-07",3.45,10.35,3.41,7.95,43338700.0],["2022-02-08",8.44,8.55,5.86,6.32,9731800.0],["2022-02-09",6.04,6.61,5.8,6.49,1775500.0],["2022-02-10",6.29,6.8,5.64,6.16,859900.0],["2022-02-11",6.13,7.0,6.05,6.94,903500.0],["2022-02-14",6.41,7.48,5.31,5.41,1212300.0],["2022-02-15",5.52,6.33,5.52,6.03,639200.0],["2022-02-16",5.8,6.296,5.31,5.57,796200.0],["2022-02-17",5.57,9.68,5.38,6.75,13083000.0],["2022-02-18",5.85,6.74,5.755,5.86,1312100.0],["2022-02-22",7.24,7.7,6.25,6.36,8963700.0],["2022-02-23",6.12,6.48,5.63,6.09,821900.0],["2022-02-24",5.64,6.14,5.49,6.03,343900.0],["2022-02-25",6.03,7.4,5.9,6.34,974600.0],["2022-02-28",6.35,7.02,6.202,6.87,387700.0],["2022-03-01",6.66,7.224,6.5,6.81,359700.0],["2022-03-02",7.18,7.18,6.6,6.61,358600.0],["2022-03-03",6.62,7.83,6.5,7.37,685700.0],["2022-03-04",7.12,8.17,7.1,7.53,472700.0],["2022-03-07",7.52,7.95,7.3,7.78,247500.0],["2022-03-08",7.83,8.49,7.444,8.05,444800.0],["2022-03-09",8.06,8.7,8.017,8.42,167900.0],["2022-03-10",8.08,8.59,8.001,8.26,170200.0],["2022-03-11",7.7,8.3,7.65,8.27,123800.0],["2022-03-14",8.29,9.8,7.98,9.1,384700.0],["2022-03-15",9.0,9.06,7.61,7.67,156600.0],["2022-03-16",8.09,8.15,7.56,7.58,87500.0],["2022-03-17",7.5,8.33,7.5,7.63,55500.0],["2022-03-18",7.93,8.74,7.58,7.83,158100.0],["2022-03-21",7.62,8.43,6.02,6.03,218500.0],["2022-03-22",6.08,7.15,6.08,6.9,122800.0],["2022-03-23",6.96,7.26,6.9,7.24,65400.0],["2022-03-24",7.24,7.57,6.96,7.5,57600.0],["2022-03-25",7.53,7.59,7.4,7.51,21000.0],["2022-03-28",7.06,7.53,6.4,6.85,136000.0],["2022-03-29",7.5,7.67,7.05,7.57,41700.0],["2022-03-30",7.55,7.618,6.73,6.96,134500.0],["2022-03-31",7.01,7.455,7.01,7.41,70200.0],["2022-04-01",7.45,7.54,7.01,7.02,71800.0],["2022-04-04",7.24,8.59,7.014,8.36,139000.0],["2022-04-05",8.11,8.706,8.109,8.45,37900.0],["2022-04-06",8.64,11.04,8.51,10.25,1066900.0],["2022-04-07",10.25,10.32,9.0,9.36,179000.0],["2022-04-08",9.19,9.57,9.15,9.45,33700.0],["2022-04-11",9.26,9.76,8.88,9.74,27200.0],["2022-04-12",9.58,9.776,9.09,9.75,18100.0],["2022-04-13",9.83,10.153,9.459,10.12,11400.0],["2022-04-14",10.12,10.2,9.529,10.1,7700.0],["2022-04-18",9.7,9.7,9.523,9.6,17600.0],["2022-04-19",9.51,9.65,9.5,9.58,7400.0],["2022-04-20",9.55,9.65,9.01,9.6,21600.0],["2022-04-21",9.44,9.66,9.4,9.53,7200.0],["2022-04-22",9.6,9.7,9.41,9.68,7700.0],["2022-04-25",9.68,9.696,9.47,9.58,7900.0],["2022-04-26",9.69,9.69,8.68,9.54,10700.0],["2022-04-27",9.55,9.657,9.09,9.5,4000.0],["2022-04-28",9.25,9.561,8.57,9.04,31500.0],["2022-04-29",9.2,9.594,8.775,9.5,9500.0],["2022-05-02",9.6,9.6,9.24,9.31,8100.0],["2022-05-03",9.58,11.77,9.41,11.66,47800.0],["2022-05-04",10.6,11.66,10.401,11.6,20800.0],["2022-05-05",12.0,14.39,11.23,13.98,47300.0],["2022-05-06",13.95,18.94,13.252,18.2,190700.0],["2022-05-09",18.93,19.97,13.85,15.06,150900.0],["2022-05-10",15.06,15.3,12.61,14.22,83700.0],["2022-05-11",14.22,15.98,13.61,15.87,34100.0],["2022-05-12",15.12,17.98,13.91,17.86,116700.0],["2022-05-13",18.08,19.35,16.899,18.85,139100.0],["2022-05-16",19.255,19.962,18.28,19.0,34800.0],["2022-05-17",19.9,20.75,18.98,20.44,38200.0],["2022-05-18",20.92,20.92,18.01,18.86,102000.0],["2022-05-19",18.9,19.19,17.51,17.91,46000.0],["2022-05-20",17.9,18.52,15.21,15.5,85200.0],["2022-05-23",15.4,16.22,15.0,15.89,37000.0],["2022-05-24",16.02,16.1,14.39,15.87,57400.0],["2022-05-25",15.32,16.82,15.32,16.16,29600.0],["2022-05-26",16.0,16.2,15.57,15.8,10100.0],["2022-05-27",15.58,16.13,15.58,15.66,18200.0],["2022-05-31",15.5,16.64,15.0,15.03,48700.0],["2022-06-01",14.93,15.01,12.45,12.71,34400.0],["2022-06-02",12.5,13.64,11.73,13.02,87500.0],["2022-06-03",13.02,13.07,12.15,12.15,39500.0],["2022-06-06",11.99,13.1,11.99,12.35,18400.0],["2022-06-07",12.68,12.71,11.97,12.06,18500.0],["2022-06-08",12.41,12.797,11.932,12.29,11000.0],["2022-06-09",12.441,12.446,12.1,12.14,5100.0],["2022-06-10",12.52,12.97,12.0,12.0,13100.0],["2022-06-13",12.0,13.69,12.0,12.19,26500.0],["2022-06-14",12.3,12.37,10.22,10.22,16800.0],["2022-06-15",9.82,10.3,9.8,10.16,14100.0],["2022-06-16",10.645,10.645,9.91,10.34,10900.0],["2022-06-17",10.01,11.009,10.01,10.97,10700.0],["2022-06-21",11.17,13.16,11.17,12.22,31700.0],["2022-06-22",12.25,13.129,11.01,11.36,7700.0],["2022-06-23",10.98,11.697,10.2,11.22,8900.0],["2022-06-24",12.34,12.34,11.42,11.49,9100.0],["2022-06-27",11.21,12.32,11.21,12.08,5200.0],["2022-06-28",11.96,12.11,11.35,12.11,16500.0],["2022-06-29",11.75,11.84,10.896,11.84,10000.0],["2022-06-30",11.348,11.38,10.769,11.2,4900.0],["2022-07-01",11.008,11.99,10.43,11.99,13600.0],["2022-07-05",11.72,13.215,11.72,13.0,20600.0],["2022-07-06",13.0,14.05,12.55,13.0,57900.0],["2022-07-07",13.0,14.44,12.41,12.94,15500.0],["2022-07-08",12.78,13.0,12.45,12.71,13900.0],["2022-07-11",12.815,12.815,12.09,12.12,9600.0],["2022-07-12",12.73,12.73,12.065,12.69,1000.0],["2022-07-13",12.69,12.69,11.605,11.87,39300.0],["2022-07-14",12.064,12.064,11.47,11.54,7000.0],["2022-07-15",12.25,12.535,11.296,11.296,10300.0],["2022-07-18",11.865,12.207,11.25,11.35,4800.0],["2022-07-19",12.24,12.24,11.265,11.315,4400.0],["2022-07-20",11.25,12.0,11.25,11.75,4800.0],["2022-07-21",11.565,12.25,11.25,12.16,18700.0],["2022-07-22",12.039,12.039,11.5,11.917,2400.0],["2022-07-25",11.25,11.67,10.92,11.13,13400.0],["2022-07-26",10.516,10.935,9.54,9.54,5600.0],["2022-07-27",9.21,10.25,9.2,9.26,20500.0],["2022-07-28",10.13,10.13,7.98,8.61,29500.0],["2022-07-29",9.13,9.44,8.77,8.8,6100.0],["2022-08-01",9.05,9.96,8.82,8.85,15200.0],["2022-08-02",9.22,9.22,8.62,8.73,13300.0],["2022-08-03",8.74,8.74,8.14,8.48,38100.0],["2022-08-04",8.48,8.75,8.385,8.61,10700.0],["2022-08-05",8.74,8.75,8.47,8.51,13500.0],["2022-08-08",8.75,9.1,8.66,8.83,21300.0],["2022-08-09",8.83,8.83,8.45,8.45,3600.0],["2022-08-10",8.75,8.75,8.275,8.35,55500.0],["2022-08-11",7.96,8.7,7.85,8.54,62400.0],["2022-08-12",8.55,8.71,8.532,8.71,2900.0],["2022-08-15",8.57,9.355,8.57,9.3,10600.0],["2022-08-16",9.5,9.946,9.17,9.17,6300.0],["2022-08-17",9.47,9.47,8.818,9.01,5500.0],["2022-08-18",9.1,9.1,8.55,8.79,26500.0],["2022-08-19",8.75,9.05,8.64,8.99,34500.0],["2022-08-22",8.91,9.354,8.565,8.95,47700.0],["2022-08-23",9.43,9.46,8.11,8.7,24100.0],["2022-08-24",8.8,8.8,8.8,8.8,1900.0],["2022-08-25",8.8,8.8,8.47,8.5,5600.0],["2022-08-26",8.61,8.94,8.446,8.73,3800.0],["2022-08-29",8.69,9.319,8.17,8.5,34000.0],["2022-08-30",8.4,8.5,8.17,8.4,6400.0],["2022-08-31",8.39,8.39,7.34,8.1,40000.0],["2022-09-01",8.1,8.17,7.854,8.11,6000.0],["2022-09-02",8.23,8.4,8.23,8.29,13000.0],["2022-09-06",8.17,8.21,8.01,8.14,4600.0],["2022-09-07",8.3,8.65,8.265,8.33,25700.0],["2022-09-08",8.32,8.72,8.32,8.36,9500.0],["2022-09-09",8.35,8.48,8.32,8.4,5900.0],["2022-09-12",8.39,8.5,8.04,8.3,18500.0],["2022-09-13",8.29,8.35,8.2,8.35,11900.0],["2022-09-14",8.35,8.5,8.28,8.28,12800.0],["2022-09-15",8.011,8.4,7.99,7.99,29100.0],["2022-09-16",8.05,8.3,7.97,8.2,35100.0],["2022-09-19",8.02,8.18,7.93,7.93,9600.0],["2022-09-20",7.97,8.17,7.89,7.89,12900.0],["2022-09-21",7.81,8.07,7.81,8.06,7500.0],["2022-09-22",7.96,7.96,7.8,7.81,5900.0],["2022-09-23",7.7,7.94,7.7,7.87,4600.0],["2022-09-26",7.85,7.85,7.5,7.693,3900.0],["2022-09-27",7.64,7.64,7.356,7.49,7400.0],["2022-09-28",7.41,7.48,7.13,7.29,10200.0],["2022-09-29",7.39,7.46,7.11,7.37,8900.0],["2022-09-30",7.4,7.47,7.09,7.09,10800.0],["2022-10-03",7.475,7.8,7.225,7.225,2000.0],["2022-10-04",7.127,7.13,7.05,7.05,6300.0],["2022-10-05",7.32,7.34,7.0,7.0,4100.0],["2022-10-06",7.58,7.58,7.0,7.0,2400.0],["2022-10-07",7.25,7.25,7.0,7.01,800.0],["2022-10-10",7.01,7.01,7.01,7.01,500.0],["2022-10-11",7.0,7.0,6.64,6.7,8700.0],["2022-10-12",6.855,6.855,6.7,6.7,1700.0],["2022-10-13",6.64,6.8,6.64,6.7,4200.0],["2022-10-14",6.71,6.98,6.71,6.98,1100.0],["2022-10-17",7.25,7.25,6.7,6.89,4100.0],["2022-10-18",7.02,7.03,7.0,7.03,16300.0],["2022-10-19",6.9,7.19,6.9,7.11,1800.0],["2022-10-20",7.07,7.15,6.83,6.84,22900.0],["2022-10-21",7.05,7.05,7.05,7.05,500.0],["2022-10-24",7.07,7.15,6.94,7.15,13300.0],["2022-10-25",6.95,7.135,6.73,6.73,15200.0],["2022-10-26",6.73,7.2,6.73,6.82,2400.0],["2022-10-27",7.176,7.176,7.05,7.05,800.0],["2022-10-28",6.985,7.169,6.985,7.169,700.0],["2022-10-31",6.75,7.25,6.75,6.78,9200.0],["2022-11-01",6.974,7.12,6.766,7.12,800.0],["2022-11-02",6.97,7.0,6.97,7.0,900.0],["2022-11-03",6.99,7.04,6.21,6.21,9000.0],["2022-11-04",6.83,7.089,6.83,6.955,2900.0],["2022-11-07",6.928,7.12,6.928,7.05,1200.0],["2022-11-08",6.962,7.11,6.962,7.11,2100.0],["2022-11-09",7.11,7.11,7.11,7.11,0.0],["2022-11-10",7.07,7.1,6.99,7.06,18800.0],["2022-11-11",6.9,6.9,6.755,6.8,17100.0],["2022-11-14",6.79,6.9,6.7,6.9,29600.0],["2022-11-15",6.88,6.9,6.82,6.82,1800.0],["2022-11-16",6.9,7.24,6.77,7.1,126700.0],["2022-11-17",7.11,7.25,7.11,7.2,6400.0],["2022-11-18",7.2,7.25,7.075,7.228,2400.0],["2022-11-21",7.145,7.23,6.9,7.03,4100.0],["2022-11-22",7.1,7.2,7.06,7.06,1100.0],["2022-11-23",7.112,7.22,7.112,7.2,1700.0],["2022-11-25",7.2,7.385,6.95,7.27,1000.0],["2022-11-28",7.26,7.47,7.01,7.09,7500.0],["2022-11-29",7.45,7.45,7.2,7.24,3300.0],["2022-11-30",7.29,7.46,7.29,7.35,2000.0],["2022-12-01",7.49,8.12,7.16,7.59,179800.0],["2022-12-02",7.5,7.62,7.47,7.51,16100.0],["2022-12-05",7.58,7.71,7.56,7.58,2500.0],["2022-12-06",7.41,7.7,7.41,7.52,3100.0],["2022-12-07",7.55,7.84,7.49,7.64,105900.0],["2022-12-08",7.528,7.86,7.42,7.59,7000.0],["2022-12-09",7.51,7.51,7.51,7.51,800.0],["2022-12-12",7.5,7.643,7.42,7.43,13700.0],["2022-12-13",7.54,7.743,7.432,7.49,25000.0],["2022-12-14",7.42,7.63,7.42,7.44,1100.0],["2022-12-15",7.49,7.6,7.45,7.5,4300.0],["2022-12-16",7.635,7.635,7.41,7.41,6300.0],["2022-12-19",7.43,7.59,7.43,7.459,15700.0],["2022-12-20",7.55,7.748,7.32,7.32,12100.0],["2022-12-21",7.595,7.656,7.35,7.35,1000.0],["2022-12-22",7.35,7.725,7.31,7.39,11800.0],["2022-12-23",7.39,7.743,7.32,7.743,5000.0],["2022-12-27",7.44,7.585,7.31,7.323,5500.0],["2022-12-28",7.425,7.6,7.29,7.415,18400.0],["2022-12-29",7.99,7.99,7.42,7.42,5100.0],["2022-12-30",7.279,7.716,7.255,7.5,37800.0],["2023-01-03",7.5,7.5,7.14,7.5,3000.0],["2023-01-04",7.39,7.85,7.39,7.49,62000.0],["2023-01-05",7.49,7.641,7.39,7.5,36200.0],["2023-01-06",7.5,7.86,7.325,7.599,96500.0],["2023-01-09",7.47,7.575,7.42,7.455,5600.0],["2023-01-10",7.35,7.545,7.35,7.5,16400.0],["2023-01-11",7.35,7.61,7.35,7.5,22300.0],["2023-01-12",7.22,7.6,7.22,7.46,7500.0],["2023-01-13",7.14,7.59,7.14,7.41,3300.0],["2023-01-17",7.42,7.695,7.42,7.5,23800.0],["2023-01-18",7.42,7.715,7.42,7.6,1700.0],["2023-01-19",7.54,7.88,7.4,7.51,5900.0],["2023-01-20",7.53,7.89,7.491,7.5,41000.0],["2023-01-23",7.55,7.77,7.5,7.55,9300.0],["2023-01-24",7.64,7.725,7.14,7.6,194600.0],["2023-01-25",7.5,8.5,7.375,7.8,460800.0],["2023-01-26",8.0,8.652,7.25,7.32,576800.0],["2023-01-27",7.51,8.1,7.45,7.98,161700.0],["2023-01-30",7.71,9.65,7.71,9.41,76000.0],["2023-01-31",9.5,9.92,9.162,9.92,88700.0],["2023-02-01",9.58,10.942,9.511,10.69,164400.0],["2023-02-02",10.62,10.98,9.68,9.92,118200.0],["2023-02-03",9.82,10.62,9.71,10.375,102500.0],["2023-02-06",10.31,11.13,10.3,10.89,78700.0],["2023-02-07",10.75,11.168,10.26,10.89,62100.0],["2023-02-08",11.064,11.39,10.79,11.02,54900.0],["2023-02-09",10.98,11.91,10.81,11.82,82700.0],["2023-02-10",11.82,14.775,11.725,14.37,204200.0],["2023-02-13",14.37,15.085,11.81,11.85,105100.0],["2023-02-14",12.98,12.98,10.56,10.7,113100.0],["2023-02-15",10.61,11.052,10.0,10.35,121900.0],["2023-02-16",10.48,10.48,9.48,9.99,83200.0],["2023-02-17",9.96,10.58,9.9,9.97,41200.0],["2023-02-21",10.0,10.41,9.9,10.1,31900.0],["2023-02-22",10.2,10.59,9.9,10.24,8400.0],["2023-02-23",10.15,10.37,9.91,10.37,14200.0],["2023-02-24",10.34,10.6,9.97,10.44,9500.0],["2023-02-27",10.51,11.0,10.38,11.0,10500.0],["2023-02-28",11.44,11.45,11.19,11.43,7500.0],["2023-03-01",11.17,11.7,11.17,11.52,5900.0],["2023-03-02",11.68,11.71,11.449,11.7,6700.0],["2023-03-03",11.7,11.98,11.28,11.98,23700.0],["2023-03-06",12.0,12.0,11.51,11.9,13500.0],["2023-03-07",11.67,11.8,11.128,11.34,14800.0],["2023-03-08",11.3,11.35,10.8,11.06,2800.0],["2023-03-09",10.419,10.65,9.9,10.0,18400.0],["2023-03-10",10.0,10.773,9.9,10.773,13300.0],["2023-03-13",10.37,10.46,9.555,9.94,26600.0],["2023-03-14",9.58,10.99,9.58,10.34,20100.0],["2023-03-15",10.06,11.36,9.94,10.96,12100.0],["2023-03-16",10.73,11.31,10.73,11.31,13000.0],["2023-03-17",11.32,11.95,11.32,11.95,16500.0],["2023-03-20",12.0,12.45,11.9,12.45,41900.0],["2023-03-21",12.5,12.65,11.69,12.36,56000.0],["2023-03-22",12.14,12.35,11.5,12.27,29400.0],["2023-03-23",12.6,12.6,11.41,12.136,32900.0],["2023-03-24",11.8,11.8,11.19,11.755,7300.0],["2023-03-27",11.75,11.98,11.218,11.98,23100.0],["2023-03-28",11.88,12.225,11.61,12.0,11500.0],["2023-03-29",11.64,11.99,11.52,11.75,10500.0],["2023-03-30",11.9,12.43,11.84,12.43,12400.0],["2023-03-31",12.43,13.46,12.377,13.11,22500.0],["2023-04-03",13.0,13.18,12.725,13.18,8000.0],["2023-04-04",13.417,13.5,13.06,13.39,12900.0],["2023-04-05",13.419,13.419,12.62,12.62,3800.0],["2023-04-06",12.665,13.0,12.08,13.0,5100.0],["2023-04-10",12.75,12.98,12.47,12.85,5200.0],["2023-04-11",13.0,14.5,12.65,14.08,40800.0],["2023-04-12",14.1,14.5,13.54,14.5,15200.0],["2023-04-13",14.38,14.9,14.335,14.85,32300.0],["2023-04-14",14.85,14.85,14.098,14.74,21400.0],["2023-04-17",14.4,14.55,14.073,14.55,21900.0],["2023-04-18",14.55,14.66,14.275,14.66,12300.0],["2023-04-19",14.66,14.871,14.51,14.63,9200.0],["2023-04-20",14.43,14.65,13.75,13.85,28800.0],["2023-04-21",13.91,14.14,13.85,13.88,14000.0],["2023-04-24",14.0,14.42,13.77,14.34,11100.0],["2023-04-25",14.34,14.75,14.13,14.6,11300.0],["2023-04-26",14.6,14.84,14.322,14.84,16000.0],["2023-04-27",14.74,14.85,14.455,14.83,9600.0],["2023-04-28",14.8,14.85,14.55,14.8,10900.0],["2023-05-01",14.8,15.25,14.785,15.18,51000.0],["2023-05-02",14.5,14.94,12.594,14.41,48400.0],["2023-05-03",14.75,14.79,14.205,14.33,12900.0],["2023-05-04",14.19,14.915,14.19,14.89,31800.0],["2023-05-05",14.88,15.15,14.192,15.05,55400.0],["2023-05-08",15.04,15.29,15.022,15.1,56600.0],["2023-05-09",14.61,15.21,14.6,15.075,22400.0],["2023-05-10",14.968,15.238,14.605,15.13,16100.0],["2023-05-11",15.15,15.49,15.0,15.25,24800.0],["2023-05-12",15.15,16.2,15.15,15.98,124700.0],["2023-05-15",16.44,17.09,15.52,16.97,143100.0],["2023-05-16",16.43,17.4,15.56,16.9,96400.0],["2023-05-17",17.09,17.315,16.42,17.0,61600.0],["2023-05-18",17.01,17.25,16.5,16.85,54200.0],["2023-05-19",17.0,17.3,16.52,16.99,44300.0],["2023-05-22",16.98,17.18,16.505,16.775,36400.0],["2023-05-23",17.0,17.2,16.52,17.0,63500.0],["2023-05-24",17.47,17.47,16.8,17.25,44100.0],["2023-05-25",17.09,17.2,16.92,17.12,13100.0],["2023-05-26",17.15,17.82,17.08,17.55,63900.0],["2023-05-30",17.55,17.788,16.97,17.21,45600.0],["2023-05-31",17.8,17.8,16.8,17.5,69800.0],["2023-06-01",17.62,17.78,17.27,17.54,61300.0],["2023-06-02",17.61,17.65,17.4,17.58,43500.0],["2023-06-05",17.45,17.57,16.86,17.46,48900.0],["2023-06-06",17.35,17.61,17.01,17.18,65200.0],["2023-06-07",17.0,17.65,17.0,17.58,98600.0],["2023-06-08",17.2,17.57,17.15,17.53,54900.0],["2023-06-09",17.59,17.82,17.45,17.82,48800.0],["2023-06-12",17.82,18.16,17.605,18.07,104600.0],["2023-06-13",18.19,18.575,18.055,18.4,66800.0],["2023-06-14",18.35,18.65,18.0,18.21,70700.0],["2023-06-15",18.0,18.46,16.8,18.2,118400.0],["2023-06-16",18.43,18.43,17.66,18.1,153400.0],["2023-06-20",18.24,18.28,17.72,18.0,89800.0],["2023-06-21",17.81,18.29,17.65,17.74,88400.0],["2023-06-22",17.73,17.895,17.32,17.73,64600.0],["2023-06-23",17.89,17.99,16.705,16.95,981200.0],["2023-06-26",16.92,16.99,16.281,16.45,73000.0],["2023-06-27",16.6,16.94,16.53,16.63,32000.0],["2023-06-28",16.7,16.7,16.344,16.46,13900.0],["2023-06-29",16.28,16.474,16.21,16.34,19700.0],["2023-06-30",16.35,16.575,15.905,15.97,26100.0],["2023-07-03",16.1,16.3,15.58,16.29,20600.0],["2023-07-05",16.4,16.4,15.4,15.8,24800.0],["2023-07-06",15.72,15.72,14.6,15.18,21900.0],["2023-07-07",15.38,16.19,14.84,15.24,34700.0],["2023-07-10",15.39,16.3,15.39,16.15,29100.0],["2023-07-11",16.15,16.15,14.92,15.35,46900.0],["2023-07-12",15.28,15.53,15.05,15.07,26000.0],["2023-07-13",15.5,15.865,15.07,15.24,34200.0],["2023-07-14",15.23,15.76,14.8,14.97,34700.0],["2023-07-17",15.0,15.96,14.73,15.26,22300.0],["2023-07-18",15.13,15.295,14.45,14.72,57700.0],["2023-07-19",14.84,15.0,13.95,14.49,56600.0],["2023-07-20",15.23,15.23,14.02,14.28,32400.0],["2023-07-21",14.32,15.14,14.32,15.02,26600.0],["2023-07-24",15.46,15.46,14.45,14.55,38200.0],["2023-07-25",14.54,15.0,14.3,14.45,35300.0],["2023-07-26",14.46,14.53,13.62,13.86,53600.0],["2023-07-27",14.1,14.226,13.67,14.07,36500.0],["2023-07-28",14.2,14.462,13.33,13.84,37400.0],["2023-07-31",13.95,14.13,13.48,14.05,27500.0],["2023-08-01",13.91,14.055,13.27,13.77,47400.0],["2023-08-02",13.85,15.02,13.61,14.79,45100.0],["2023-08-03",14.77,14.77,13.71,14.5,30100.0],["2023-08-04",14.63,15.44,14.37,14.5,27000.0],["2023-08-07",14.55,14.69,14.01,14.57,40600.0],["2023-08-08",14.6,14.88,14.149,14.8,29000.0],["2023-08-09",14.64,15.199,14.03,14.94,46900.0],["2023-08-10",14.75,15.251,14.63,15.0,37000.0],["2023-08-11",15.2,15.36,14.265,15.31,30400.0],["2023-08-14",15.02,15.27,14.745,14.96,32700.0],["2023-08-15",14.635,15.27,14.05,14.17,24000.0],["2023-08-16",14.25,15.17,14.23,14.27,23100.0],["2023-08-17",15.0,15.0,14.19,14.51,42700.0],["2023-08-18",14.43,15.43,14.32,14.93,39900.0],["2023-08-21",15.0,15.14,14.53,14.92,30600.0],["2023-08-22",14.75,15.5,14.275,14.76,47200.0],["2023-08-23",14.56,14.78,14.27,14.44,22000.0],["2023-08-24",14.5,14.7,14.25,14.48,27900.0],["2023-08-25",14.68,14.98,14.18,14.35,23000.0],["2023-08-28",14.19,14.78,13.05,13.71,46200.0],["2023-08-29",13.86,14.96,13.63,14.53,28800.0],["2023-08-30",14.65,15.0,14.34,14.63,21400.0],["2023-08-31",14.63,15.15,14.2,14.31,74300.0],["2023-09-01",14.375,15.11,14.244,14.8,42900.0],["2023-09-05",15.118,15.2,14.01,14.09,63500.0],["2023-09-06",13.89,14.54,13.89,14.13,33900.0],["2023-09-07",14.21,15.11,13.386,14.46,56200.0],["2023-09-08",14.41,14.98,13.71,13.77,49400.0],["2023-09-11",13.7,14.335,12.82,13.71,68900.0],["2023-09-12",13.78,14.449,13.5,14.01,48300.0],["2023-09-13",14.4,14.4,13.11,13.91,67500.0],["2023-09-14",14.02,14.445,13.32,14.02,50200.0],["2023-09-15",14.07,14.9,13.6,14.58,114100.0],["2023-09-18",14.5,14.9,13.75,14.5,78800.0],["2023-09-19",14.58,14.9,13.8,14.24,162900.0],["2023-09-20",14.524,14.524,12.83,13.66,71300.0],["2023-09-21",13.372,14.298,13.355,13.68,49300.0],["2023-09-22",13.79,14.96,13.59,13.94,25700.0],["2023-09-25",13.423,14.41,13.34,13.72,17600.0],["2023-09-26",13.33,14.14,13.12,13.68,42100.0],["2023-09-27",13.826,14.16,13.54,14.04,49400.0],["2023-09-28",14.27,14.305,13.55,13.8,29500.0],["2023-09-29",13.95,13.96,12.52,12.89,103400.0],["2023-10-02",13.14,13.15,11.475,11.78,32800.0],["2023-10-03",11.547,11.793,11.13,11.14,30600.0],["2023-10-04",11.11,11.2,10.637,11.0,29600.0],["2023-10-05",10.85,11.33,10.64,10.87,21800.0],["2023-10-06",11.05,11.682,10.59,11.3,22700.0],["2023-10-09",11.02,11.586,10.77,10.9,18000.0],["2023-10-10",11.624,11.624,10.53,10.75,30800.0],["2023-10-11",10.57,10.85,10.08,10.28,15600.0],["2023-10-12",10.21,10.22,9.27,9.57,32100.0],["2023-10-13",10.09,10.09,8.33,9.26,35600.0],["2023-10-16",9.02,11.5,8.24,10.73,60000.0],["2023-10-17",10.81,10.824,9.01,9.53,61300.0],["2023-10-18",9.28,10.21,8.71,9.38,35600.0],["2023-10-19",9.21,9.63,8.68,9.07,42000.0],["2023-10-20",9.29,9.44,8.865,9.19,32900.0],["2023-10-23",9.17,9.45,8.8,9.0,99900.0],["2023-10-24",9.0,9.88,8.8,9.03,69800.0],["2023-10-25",8.81,9.705,8.76,8.96,119400.0],["2023-10-26",9.04,9.39,8.74,8.89,39700.0],["2023-10-27",9.131,9.131,7.915,8.44,51700.0],["2023-10-30",8.698,8.88,8.19,8.37,24600.0],["2023-10-31",8.709,9.0,8.535,8.95,44200.0],["2023-11-01",8.745,10.0,8.704,9.19,87400.0],["2023-11-02",9.72,10.0,9.099,9.46,44200.0],["2023-11-03",9.12,9.75,9.036,9.56,44000.0],["2023-11-06",9.45,9.98,9.2,9.23,30900.0],["2023-11-07",9.545,9.62,8.75,8.94,52400.0],["2023-11-08",8.74,8.74,8.09,8.24,26000.0],["2023-11-09",8.995,9.0,8.19,8.23,27100.0],["2023-11-10",8.11,8.75,8.0,8.06,41400.0],["2023-11-13",8.1,8.7,7.59,8.35,53900.0],["2023-11-14",8.42,9.0,8.19,8.43,43500.0],["2023-11-15",8.5,9.0,8.17,8.2,25800.0],["2023-11-16",8.2,8.47,8.0,8.2,11300.0],["2023-11-17",8.31,8.51,7.85,8.2,40700.0],["2023-11-20",8.5,8.67,8.2,8.29,45200.0],["2023-11-21",8.39,8.67,8.11,8.12,15900.0],["2023-11-22",8.35,8.62,8.01,8.18,15000.0],["2023-11-24",8.18,8.34,8.18,8.2,5500.0],["2023-11-27",8.43,8.67,7.8,7.85,35200.0],["2023-11-28",7.69,8.525,7.51,8.25,32600.0],["2023-11-29",8.275,8.48,8.01,8.12,8800.0],["2023-11-30",7.969,8.64,7.969,8.5,30800.0],["2023-12-01",8.63,8.651,8.33,8.41,31800.0],["2023-12-04",8.469,8.469,8.02,8.38,23400.0],["2023-12-05",8.47,8.68,8.26,8.41,16100.0],["2023-12-06",8.585,8.67,8.26,8.41,26700.0],["2023-12-07",8.67,8.67,8.26,8.44,15000.0],["2023-12-08",8.32,8.5,8.02,8.19,50200.0],["2023-12-11",8.34,8.49,7.76,8.38,111100.0],["2023-12-12",7.86,8.466,7.86,8.37,80600.0],["2023-12-13",8.52,8.52,8.135,8.48,36200.0],["2023-12-14",8.45,8.67,8.28,8.54,39000.0],["2023-12-15",8.63,9.06,8.33,8.61,65000.0],["2023-12-18",8.59,9.0,8.23,8.45,54800.0],["2023-12-19",8.36,8.85,8.17,8.29,174300.0],["2023-12-20",8.3,8.6,8.04,8.27,122800.0],["2023-12-21",8.22,8.63,7.5,8.07,137200.0],["2023-12-22",8.03,8.502,7.8,8.31,85000.0],["2023-12-26",8.51,8.72,8.11,8.29,53300.0],["2023-12-27",8.22,8.69,8.2,8.39,11100.0],["2023-12-28",8.2,8.705,8.2,8.57,13300.0],["2023-12-29",8.488,8.6,8.26,8.34,19000.0],["2024-01-02",8.44,8.5,8.22,8.29,36300.0],["2024-01-03",8.37,8.72,8.205,8.28,38300.0],["2024-01-04",8.42,8.45,8.25,8.37,45000.0],["2024-01-05",8.37,9.62,8.32,9.25,130700.0],["2024-01-08",9.37,10.35,9.31,10.14,93400.0],["2024-01-09",9.95,10.5,9.77,10.2,71100.0],["2024-01-10",10.507,10.507,9.51,9.87,43400.0],["2024-01-11",10.12,11.0,9.56,9.73,47700.0],["2024-01-12",9.75,10.24,8.31,8.43,149200.0],["2024-01-16",8.42,8.72,7.03,7.4,142900.0],["2024-01-17",7.31,7.607,7.1,7.37,66200.0],["2024-01-18",7.42,8.63,7.18,8.3,237300.0],["2024-01-19",8.25,8.75,8.06,8.19,61600.0],["2024-01-22",8.11,8.54,6.81,7.13,237900.0],["2024-01-23",7.16,7.33,6.2,7.09,284800.0],["2024-01-24",7.13,8.0,7.13,7.59,161400.0],["2024-01-25",7.63,8.15,7.465,7.73,53100.0],["2024-01-26",7.63,8.0,7.525,7.66,35900.0],["2024-01-29",7.74,7.868,7.3,7.38,74300.0],["2024-01-30",7.44,8.175,7.13,7.36,61100.0],["2024-01-31",7.27,7.76,7.2,7.29,52600.0],["2024-02-01",7.43,7.74,6.69,7.14,69400.0],["2024-02-02",7.04,7.34,6.95,7.05,38600.0],["2024-02-05",6.86,7.07,6.66,6.91,43500.0],["2024-02-06",7.1,7.439,6.74,7.3,46200.0],["2024-02-07",7.39,7.39,6.87,6.96,82200.0],["2024-02-08",7.145,7.145,6.63,6.89,20300.0],["2024-02-09",7.0,7.15,6.52,6.69,106100.0],["2024-02-12",6.74,7.789,6.55,7.67,95300.0],["2024-02-13",7.62,8.153,7.025,7.33,82500.0],["2024-02-14",7.51,7.97,7.06,7.43,65900.0],["2024-02-15",7.7,8.0,7.545,7.87,47600.0],["2024-02-16",7.88,7.99,7.46,7.52,32300.0],["2024-02-20",7.54,7.6,6.7,7.03,162900.0],["2024-02-21",7.069,7.28,6.57,7.08,95100.0],["2024-02-22",7.01,8.21,7.01,7.46,242000.0],["2024-02-23",7.32,7.85,7.17,7.52,86500.0],["2024-02-26",7.42,9.27,7.42,9.27,369400.0],["2024-02-27",9.74,10.35,9.023,9.77,239900.0],["2024-02-28",9.77,10.22,9.5,9.83,113600.0],["2024-02-29",9.99,10.25,9.65,9.87,107200.0],["2024-03-01",10.05,10.82,10.05,10.7,148100.0],["2024-03-04",10.69,10.775,9.62,10.3,92500.0],["2024-03-05",10.1,10.7,10.01,10.2,89000.0],["2024-03-06",10.18,10.18,9.605,9.84,62700.0],["2024-03-07",10.0,10.22,9.41,10.16,104900.0],["2024-03-08",10.2,10.51,10.0,10.26,95600.0],["2024-03-11",10.24,10.504,9.67,10.15,114000.0],["2024-03-12",10.25,10.7,9.57,9.88,70000.0],["2024-03-13",9.75,10.02,9.04,9.64,52000.0],["2024-03-14",11.85,12.1,7.62,9.15,436100.0],["2024-03-15",9.1,11.3,9.098,11.0,166100.0],["2024-03-18",11.0,11.89,10.1,10.45,340700.0],["2024-03-19",10.83,11.33,8.5,8.77,185300.0],["2024-03-20",9.01,9.07,8.202,8.75,131000.0],["2024-03-21",8.75,9.25,8.34,9.05,66700.0],["2024-03-22",8.95,9.22,8.35,9.02,34400.0],["2024-03-25",9.32,9.45,8.626,8.89,54600.0],["2024-03-26",8.79,8.79,8.16,8.25,45400.0],["2024-03-27",8.29,8.497,8.035,8.34,41200.0],["2024-03-28",8.35,8.74,8.16,8.2,59600.0],["2024-04-01",8.43,8.49,7.78,7.93,110700.0],["2024-04-02",7.84,8.05,7.56,7.94,110300.0],["2024-04-03",7.81,8.4,7.72,8.25,41900.0],["2024-04-04",8.35,8.375,7.58,7.71,37100.0],["2024-04-05",7.82,7.89,7.595,7.78,26000.0],["2024-04-08",7.79,7.94,7.62,7.81,24300.0],["2024-04-09",7.89,7.951,7.5,7.69,25600.0],["2024-04-10",7.51,7.66,7.09,7.37,63900.0],["2024-04-11",7.318,7.49,7.03,7.42,48200.0],["2024-04-12",7.56,7.56,6.85,7.02,34900.0],["2024-04-15",7.11,7.235,6.3,6.41,153900.0],["2024-04-16",6.38,7.06,6.38,6.98,66200.0],["2024-04-17",7.08,7.33,6.5,6.76,45200.0],["2024-04-18",6.83,7.06,6.56,6.72,80800.0],["2024-04-19",6.68,6.85,6.435,6.82,44500.0],["2024-04-22",6.92,7.25,6.81,7.1,24900.0],["2024-04-23",7.09,7.389,6.56,6.59,39300.0],["2024-04-24",6.6,6.76,6.33,6.71,50700.0],["2024-04-25",6.61,6.791,6.325,6.51,70300.0],["2024-04-26",6.52,6.61,6.43,6.5,21300.0],["2024-04-29",6.48,6.73,6.312,6.38,65900.0],["2024-04-30",6.33,6.51,5.92,6.08,266500.0],["2024-05-01",6.15,7.17,6.15,6.65,114100.0],["2024-05-02",6.7,6.99,6.525,6.76,30600.0],["2024-05-03",6.93,8.29,6.9,8.14,110800.0],["2024-05-06",8.15,8.45,7.1,7.56,185100.0],["2024-05-07",7.52,7.81,6.78,7.19,163000.0],["2024-05-08",7.0,7.0,6.41,6.43,183000.0],["2024-05-09",6.4,6.59,6.225,6.38,60500.0],["2024-05-10",6.42,6.44,6.0,6.4,85900.0],["2024-05-13",6.63,6.687,6.31,6.35,94500.0],["2024-05-14",6.36,6.944,6.36,6.77,72900.0],["2024-05-15",6.77,6.8,6.05,6.65,125300.0],["2024-05-16",6.6,6.65,6.35,6.53,25400.0],["2024-05-17",6.55,6.6,6.07,6.15,110300.0],["2024-05-20",6.07,6.17,5.85,5.98,199800.0],["2024-05-21",6.0,6.16,5.86,6.08,105500.0],["2024-05-22",6.1,6.99,6.1,6.67,68800.0],["2024-05-23",6.67,7.368,6.53,6.68,249700.0],["2024-05-24",6.74,6.852,6.115,6.21,76600.0],["2024-05-28",6.33,7.0,6.33,6.58,73300.0],["2024-05-29",6.45,6.821,6.161,6.42,50000.0],["2024-05-30",6.49,6.67,6.26,6.4,66000.0],["2024-05-31",6.585,6.87,6.2,6.77,76400.0],["2024-06-03",6.84,6.9,6.4,6.54,74000.0],["2024-06-04",6.54,6.83,6.35,6.5,41000.0],["2024-06-05",6.5,6.702,5.95,6.09,121700.0],["2024-06-06",6.06,6.835,6.06,6.53,69800.0],["2024-06-07",6.44,6.75,6.185,6.34,33100.0],["2024-06-10",6.19,6.65,6.012,6.53,21800.0],["2024-06-11",6.425,6.97,6.29,6.63,127300.0],["2024-06-12",6.81,6.81,6.48,6.65,36900.0],["2024-06-13",6.61,7.039,6.61,6.83,40900.0],["2024-06-14",6.75,6.89,6.51,6.77,51300.0],["2024-06-17",6.79,7.02,6.6,6.85,93500.0],["2024-06-18",6.76,6.875,6.44,6.45,53100.0],["2024-06-20",6.51,7.02,6.51,6.83,84300.0],["2024-06-21",6.85,7.29,6.72,7.05,258000.0],["2024-06-24",7.07,7.27,7.07,7.2,86200.0],["2024-06-25",7.271,7.271,7.1,7.1,99100.0],["2024-06-26",7.21,7.42,6.43,6.5,117600.0],["2024-06-27",6.5,6.73,6.19,6.27,103600.0],["2024-06-28",6.28,6.7,6.0,6.33,922900.0],["2024-07-01",6.45,6.67,6.11,6.18,78900.0],["2024-07-02",6.22,6.56,6.22,6.51,82100.0],["2024-07-03",6.48,6.59,6.09,6.2,67000.0],["2024-07-05",6.19,6.28,6.02,6.18,68400.0],["2024-07-08",6.27,6.37,6.07,6.37,50300.0],["2024-07-09",6.34,6.445,6.175,6.28,36700.0],["2024-07-10",6.3,6.525,6.1,6.25,101900.0],["2024-07-11",6.14,6.55,6.14,6.4,50400.0],["2024-07-12",6.31,6.58,6.12,6.58,60300.0],["2024-07-15",6.52,7.06,6.52,6.65,77200.0],["2024-07-16",6.61,7.01,6.61,6.9,61800.0],["2024-07-17",6.92,7.0,6.72,6.77,38700.0],["2024-07-18",6.79,6.79,6.45,6.52,58500.0],["2024-07-19",6.84,6.9,6.458,6.72,44500.0],["2024-07-22",6.81,6.817,6.56,6.74,15600.0],["2024-07-23",6.79,6.79,6.55,6.72,10200.0],["2024-07-24",6.85,7.0,6.63,6.95,34800.0],["2024-07-25",6.88,7.063,6.59,6.62,30900.0],["2024-07-26",6.737,6.95,6.53,6.94,20100.0],["2024-07-29",6.95,7.15,6.52,6.53,99600.0],["2024-07-30",6.64,6.73,6.5,6.5,10300.0],["2024-07-31",6.8,6.86,6.24,6.35,24300.0],["2024-08-01",6.46,6.46,6.06,6.18,99200.0],["2024-08-02",6.13,6.25,5.99,6.17,38200.0],["2024-08-05",5.87,7.19,5.85,7.03,107700.0],["2024-08-06",7.01,7.095,6.6,6.62,30800.0],["2024-08-07",6.6,7.091,6.53,6.64,30100.0],["2024-08-08",6.74,7.085,6.645,6.84,98000.0],["2024-08-09",7.0,7.6,6.73,6.78,28300.0],["2024-08-12",6.61,6.68,6.15,6.3,59200.0],["2024-08-13",6.415,6.61,6.3,6.46,15100.0],["2024-08-14",6.58,6.72,6.17,6.36,83800.0],["2024-08-15",6.5,6.77,6.17,6.3,85700.0],["2024-08-16",6.34,6.59,6.05,6.28,89700.0],["2024-08-19",6.31,6.95,6.19,6.88,185100.0],["2024-08-20",6.8,7.54,6.55,7.23,287400.0],["2024-08-21",7.2,7.5,6.76,7.15,241800.0],["2024-08-22",7.19,7.35,6.95,7.2,263100.0],["2024-08-23",7.26,7.5,7.0,7.1,89900.0],["2024-08-26",7.07,7.09,6.46,6.94,81700.0],["2024-08-27",6.995,7.18,6.72,6.97,63300.0],["2024-08-28",6.94,7.18,6.72,7.02,33600.0],["2024-08-29",7.47,7.5,6.53,6.79,298800.0],["2024-08-30",6.87,6.96,6.76,6.96,63400.0],["2024-09-03",6.89,6.96,6.706,6.8,46100.0],["2024-09-04",6.74,6.781,6.505,6.61,43600.0],["2024-09-05",6.57,6.86,6.1,6.16,231300.0],["2024-09-06",6.28,6.43,5.91,6.18,117200.0],["2024-09-09",6.24,6.89,6.24,6.85,51200.0],["2024-09-10",6.9,6.95,6.14,6.27,62200.0],["2024-09-11",6.31,6.6,6.25,6.44,34800.0],["2024-09-12",6.365,6.55,6.19,6.5,46500.0],["2024-09-13",6.55,6.75,6.5,6.67,48000.0],["2024-09-16",6.75,7.04,6.0,6.4,251000.0],["2024-09-17",6.52,6.8,6.23,6.65,140000.0],["2024-09-18",6.79,6.89,6.6,6.7,87000.0],["2024-09-19",6.77,6.99,6.612,6.75,69600.0],["2024-09-20",6.71,6.86,6.46,6.5,144300.0],["2024-09-23",6.63,6.68,6.32,6.45,49800.0],["2024-09-24",6.55,6.68,6.25,6.31,87500.0],["2024-09-25",6.35,6.42,6.15,6.19,91800.0],["2024-09-26",6.25,6.34,6.1,6.16,46200.0],["2024-09-27",6.23,6.29,6.07,6.18,57800.0],["2024-09-30",6.19,6.29,5.9,6.29,101500.0],["2024-10-01",6.29,6.78,6.15,6.37,154500.0],["2024-10-02",6.3,6.68,6.06,6.38,130200.0],["2024-10-03",6.18,6.251,6.07,6.16,67300.0],["2024-10-04",6.2,6.38,5.9,6.1,39600.0],["2024-10-07",6.17,6.195,5.96,6.07,66200.0],["2024-10-08",5.99,6.318,5.99,6.03,30800.0],["2024-10-09",6.08,6.4,6.03,6.07,107000.0],["2024-10-10",6.16,6.26,6.05,6.19,27500.0],["2024-10-11",6.21,6.525,6.15,6.4,171700.0],["2024-10-14",6.48,6.63,6.4,6.45,57200.0],["2024-10-15",6.42,6.646,6.395,6.49,24400.0],["2024-10-16",6.51,6.611,6.51,6.6,114200.0],["2024-10-17",6.63,6.85,6.63,6.76,119300.0],["2024-10-18",6.98,7.757,6.8,7.6,383700.0],["2024-10-21",7.78,8.06,7.35,7.69,199900.0],["2024-10-22",7.7,8.205,7.4,8.07,225800.0],["2024-10-23",8.16,8.99,8.08,8.5,441600.0],["2024-10-24",8.75,9.026,8.33,8.75,248200.0],["2024-10-25",8.8,9.0,8.5,8.76,90700.0],["2024-10-28",8.98,9.07,7.527,7.84,316700.0],["2024-10-29",7.77,7.982,7.2,7.87,91900.0],["2024-10-30",7.85,8.24,7.751,7.89,95600.0],["2024-10-31",7.9,8.227,7.16,7.47,107500.0],["2024-11-01",7.48,7.616,6.41,6.41,205600.0],["2024-11-04",6.7,6.75,6.305,6.31,85800.0],["2024-11-05",6.22,7.48,6.0,7.43,163200.0],["2024-11-06",7.29,8.18,7.201,8.15,176500.0],["2024-11-07",8.23,8.88,8.015,8.34,303400.0],["2024-11-08",8.44,10.81,8.433,10.81,357200.0],["2024-11-11",11.3,11.49,9.36,10.81,540300.0],["2024-11-12",10.57,11.8,10.135,10.98,257500.0],["2024-11-13",10.94,11.26,10.01,10.67,192800.0],["2024-11-14",5.09,6.55,4.9,5.73,1713700.0],["2024-11-15",5.71,5.73,4.82,4.95,600700.0],["2024-11-18",5.0,5.39,4.9,5.04,281600.0],["2024-11-19",5.0,5.49,4.75,5.14,243000.0],["2024-11-20",5.09,5.36,4.81,5.07,154000.0],["2024-11-21",5.05,5.116,4.685,4.9,151700.0],["2024-11-22",4.94,5.14,4.611,5.1,170000.0],["2024-11-25",5.05,5.2,4.86,4.95,75100.0],["2024-11-26",5.0,5.2,4.848,5.15,60500.0],["2024-11-27",5.1,5.35,5.01,5.28,69700.0],["2024-11-29",5.22,5.48,4.99,5.04,63700.0],["2024-12-02",5.0,5.156,4.9,4.92,67600.0],["2024-12-03",4.92,5.093,4.82,4.97,60900.0],["2024-12-04",5.0,5.054,4.62,4.82,101800.0],["2024-12-05",4.71,5.04,4.6,4.76,128300.0],["2024-12-06",4.82,5.01,4.68,4.87,45600.0],["2024-12-09",4.93,4.95,4.7,4.81,40000.0],["2024-12-10",4.79,4.98,4.67,4.95,42300.0],["2024-12-11",5.04,5.04,4.71,4.71,43900.0],["2024-12-12",4.7,4.75,4.52,4.64,128100.0],["2024-12-13",4.73,4.86,4.53,4.7,113700.0],["2024-12-16",4.74,5.03,4.62,4.87,96700.0],["2024-12-17",4.935,5.34,4.865,5.11,201800.0],["2024-12-18",5.13,5.19,4.48,4.7,127800.0],["2024-12-19",4.76,4.95,4.63,4.69,89800.0],["2024-12-20",4.66,4.82,4.44,4.52,164000.0],["2024-12-23",4.63,4.775,4.44,4.58,120800.0],["2024-12-24",4.58,4.695,4.54,4.65,38700.0],["2024-12-26",4.72,5.14,4.55,5.02,102100.0],["2024-12-27",4.88,5.44,4.85,5.22,103000.0],["2024-12-30",5.19,5.3,5.03,5.14,112800.0],["2024-12-31",5.25,5.61,5.15,5.41,63000.0],["2025-01-02",5.45,5.89,5.328,5.39,111600.0],["2025-01-03",5.51,5.8,5.4,5.58,178800.0],["2025-01-06",5.77,6.75,5.57,6.61,251300.0],["2025-01-07",6.52,6.75,6.0,6.23,163700.0],["2025-01-08",6.28,6.388,5.9,6.17,79200.0],["2025-01-10",6.15,6.286,5.76,5.81,70600.0],["2025-01-13",5.8,6.08,5.46,5.81,121200.0],["2025-01-14",5.9,5.9,5.455,5.64,33700.0],["2025-01-15",5.71,5.745,5.36,5.37,82200.0],["2025-01-16",5.37,5.556,5.34,5.46,33500.0],["2025-01-17",5.66,5.66,5.4,5.49,34900.0],["2025-01-21",5.57,5.95,5.51,5.71,93900.0],["2025-01-22",5.68,6.1,5.65,6.1,40200.0],["2025-01-23",6.1,6.7,6.1,6.42,138300.0],["2025-01-24",6.49,7.15,6.3,6.55,203500.0],["2025-01-27",6.38,6.79,6.32,6.73,67400.0],["2025-01-28",6.75,7.06,6.32,6.38,123300.0],["2025-01-29",6.44,6.49,6.12,6.37,47800.0],["2025-01-30",6.45,6.74,6.333,6.74,30400.0],["2025-01-31",6.86,6.89,6.565,6.76,42300.0],["2025-02-03",6.75,7.0,6.381,6.8,77900.0],["2025-02-04",6.82,8.0,6.74,7.0,220100.0],["2025-02-05",5.81,7.5,5.81,7.15,496500.0],["2025-02-06",7.15,7.282,6.97,7.24,162700.0],["2025-02-07",7.25,7.4,6.56,6.71,180700.0],["2025-02-10",6.78,6.78,6.33,6.33,93200.0],["2025-02-11",6.12,6.49,6.07,6.29,57200.0],["2025-02-12",6.38,6.9,6.3,6.86,112200.0],["2025-02-13",6.83,7.0,6.727,6.95,148100.0],["2025-02-14",6.99,7.825,6.91,7.8,220500.0],["2025-02-18",7.75,8.13,7.62,7.74,190100.0],["2025-02-19",7.84,8.059,7.69,7.85,106200.0],["2025-02-20",7.85,7.85,7.382,7.52,84200.0],["2025-02-21",7.57,7.89,7.42,7.59,91700.0],["2025-02-24",7.7,7.75,7.23,7.36,59600.0],["2025-02-25",7.26,7.35,6.82,6.93,97800.0],["2025-02-26",7.13,7.36,6.8,6.86,52300.0],["2025-02-27",6.93,6.93,6.6,6.71,47000.0],["2025-02-28",6.93,6.93,6.5,6.69,28700.0],["2025-03-03",6.61,6.75,6.09,6.14,105700.0],["2025-03-04",6.05,6.5,5.87,6.34,73600.0],["2025-03-05",6.4,6.49,6.16,6.35,33300.0],["2025-03-06",6.21,6.445,6.055,6.15,91700.0],["2025-03-07",6.05,6.95,6.0,6.93,82300.0],["2025-03-10",6.87,7.99,6.8,7.62,167900.0],["2025-03-11",7.62,7.9,7.01,7.33,86600.0],["2025-03-12",7.27,7.93,7.23,7.74,80700.0],["2025-03-13",7.66,8.5,7.545,8.35,85400.0],["2025-03-14",8.48,8.99,8.25,8.85,120700.0],["2025-03-17",9.17,9.75,8.97,9.49,222900.0],["2025-03-18",9.5,9.5,8.81,9.44,131700.0],["2025-03-19",9.4,9.85,8.73,8.96,186400.0],["2025-03-20",9.01,9.77,8.68,9.35,110200.0],["2025-03-21",9.35,10.395,9.27,10.2,340600.0],["2025-03-24",10.2,10.67,9.52,9.81,140400.0],["2025-03-25",9.94,9.94,8.68,8.68,95700.0],["2025-03-26",8.71,9.1,8.45,8.75,132900.0],["2025-03-27",8.65,9.9,8.65,9.65,142500.0],["2025-03-28",9.58,10.47,9.38,10.46,135000.0],["2025-03-31",10.49,10.711,9.4,9.77,116500.0],["2025-04-01",9.56,10.0,9.003,9.35,88100.0],["2025-04-02",9.48,9.875,8.99,9.46,103400.0],["2025-04-03",9.17,9.68,8.95,9.05,90200.0],["2025-04-04",8.92,9.04,8.025,8.25,109300.0],["2025-04-07",7.88,8.543,7.611,8.24,133000.0],["2025-04-08",8.62,9.26,8.012,8.35,91300.0],["2025-04-09",8.2,8.72,7.85,8.64,141700.0],["2025-04-10",8.64,8.8,7.95,8.525,102600.0],["2025-04-11",8.6,8.79,8.25,8.31,112600.0],["2025-04-14",8.56,9.89,8.34,9.78,121200.0],["2025-04-15",9.8,10.19,9.4,9.53,123400.0],["2025-04-16",9.26,9.5,8.7,8.7,117300.0],["2025-04-17",8.86,9.3,8.78,8.865,125600.0],["2025-04-21",8.87,9.249,8.32,8.34,99600.0],["2025-04-22",8.58,9.27,8.52,9.27,100600.0],["2025-04-23",9.72,10.45,9.105,10.41,156800.0],["2025-04-24",10.4,11.286,10.02,10.96,272900.0],["2025-04-25",10.91,11.07,10.267,10.49,234000.0],["2025-04-28",10.5,11.52,10.28,10.65,296400.0],["2025-04-29",10.44,11.083,9.4,10.33,355400.0],["2025-04-30",10.3,10.815,9.82,9.96,142000.0],["2025-05-01",9.84,10.07,9.525,9.62,106900.0],["2025-05-02",9.57,10.03,9.16,9.25,105900.0],["2025-05-05",9.11,9.545,8.82,9.37,100800.0],["2025-05-06",9.6,9.615,8.008,8.96,298100.0],["2025-05-07",9.02,9.4,8.1,8.76,140800.0],["2025-05-08",8.83,9.4,8.64,9.22,85200.0],["2025-05-09",9.19,9.43,8.805,8.99,125100.0],["2025-05-12",8.96,8.97,7.94,8.385,167900.0],["2025-05-13",8.31,8.665,8.18,8.43,168600.0],["2025-05-14",8.53,9.287,8.53,9.24,112800.0],["2025-05-15",9.24,9.6,9.185,9.28,119900.0],["2025-05-16",9.29,10.31,9.29,9.87,149900.0],["2025-05-19",9.97,11.15,9.954,10.95,227700.0],["2025-05-20",11.0,11.071,10.438,10.65,103600.0],["2025-05-21",10.47,10.75,9.92,10.05,140600.0],["2025-05-22",10.0,10.33,9.95,9.95,113900.0],["2025-05-23",9.95,10.317,9.82,9.83,83400.0],["2025-05-27",9.99,10.17,9.66,9.66,100700.0],["2025-05-28",9.67,9.87,9.41,9.66,74100.0],["2025-05-29",9.79,9.83,9.25,9.35,150400.0],["2025-05-30",9.27,9.54,9.15,9.41,71900.0],["2025-06-02",9.44,9.75,8.93,8.98,149600.0],["2025-06-03",8.99,9.15,8.65,8.94,151400.0],["2025-06-04",8.85,9.33,8.808,8.86,103200.0],["2025-06-05",8.99,9.0,8.79,8.97,50500.0],["2025-06-06",8.94,9.14,8.825,8.85,125500.0],["2025-06-09",8.84,8.925,8.5,8.85,72800.0],["2025-06-10",8.845,9.07,8.5,9.02,41400.0],["2025-06-11",9.1,9.3,8.81,8.83,106900.0],["2025-06-12",8.85,9.2,8.61,8.83,66500.0],["2025-06-13",8.83,8.95,8.4,8.41,122500.0],["2025-06-16",8.36,8.89,8.36,8.64,79300.0],["2025-06-17",8.52,8.86,8.11,8.11,88400.0],["2025-06-18",8.11,8.33,7.91,8.05,103600.0],["2025-06-20",7.97,8.2,7.9,8.13,93900.0],["2025-06-23",8.1,8.275,7.84,7.96,116300.0],["2025-06-24",7.96,8.175,7.9,7.98,71700.0],["2025-06-25",8.16,8.27,7.72,7.74,81100.0],["2025-06-26",7.71,8.055,7.695,7.71,166800.0],["2025-06-27",7.76,7.87,7.421,7.55,1872100.0],["2025-06-30",7.6,7.83,7.37,7.47,148300.0],["2025-07-01",7.34,7.57,7.25,7.31,122300.0],["2025-07-02",7.43,7.59,7.32,7.52,72200.0],["2025-07-03",7.55,7.59,7.46,7.54,36300.0],["2025-07-07",7.5,7.98,7.47,7.85,126600.0],["2025-07-08",7.92,8.05,7.57,7.58,86200.0],["2025-07-09",7.56,8.1,7.56,8.08,62600.0],["2025-07-10",7.99,8.3,7.89,8.19,45500.0],["2025-07-11",8.19,8.19,7.85,7.88,44000.0],["2025-07-14",7.76,8.57,7.76,8.22,201200.0],["2025-07-15",8.17,8.5,8.11,8.28,113000.0],["2025-07-16",8.27,8.38,8.055,8.17,66400.0],["2025-07-17",8.251,8.39,7.91,7.95,99900.0],["2025-07-18",8.03,8.21,7.79,7.8,61100.0],["2025-07-21",7.8,8.09,7.7,7.98,64400.0],["2025-07-22",8.0,8.15,7.92,8.08,78200.0],["2025-07-23",8.15,8.24,7.7,7.86,1728200.0],["2025-07-24",7.77,8.11,7.67,7.73,273300.0],["2025-07-25",7.76,7.87,7.48,7.78,112000.0],["2025-07-28",7.82,7.95,7.44,7.6,152600.0],["2025-07-29",7.63,7.68,7.365,7.56,151300.0],["2025-07-30",7.52,7.71,7.4,7.55,95300.0],["2025-07-31",6.68,7.16,6.304,6.96,348800.0],["2025-08-01",6.91,6.95,6.75,6.8,99400.0],["2025-08-04",6.8,7.38,6.771,7.29,103300.0],["2025-08-05",7.16,7.37,6.81,6.9,288300.0],["2025-08-06",6.8,7.01,6.42,6.46,170200.0],["2025-08-07",6.62,6.62,6.05,6.17,277100.0],["2025-08-08",6.15,6.505,5.85,6.0,177500.0],["2025-08-11",6.02,6.36,5.97,6.13,124200.0],["2025-08-12",6.15,6.82,6.15,6.82,191200.0],["2025-08-13",6.9,6.99,6.34,6.37,136800.0],["2025-08-14",6.32,6.49,6.18,6.43,61200.0],["2025-08-15",6.45,6.525,6.23,6.43,51300.0],["2025-08-18",6.47,6.485,6.15,6.45,123600.0],["2025-08-19",6.38,6.465,6.12,6.14,65900.0],["2025-08-20",6.11,6.59,6.11,6.54,73700.0],["2025-08-21",6.48,6.565,6.34,6.34,33500.0],["2025-08-22",6.31,6.89,6.31,6.87,70800.0],["2025-08-25",6.89,6.9,6.48,6.49,50600.0],["2025-08-26",6.56,6.885,6.32,6.85,38300.0],["2025-08-27",6.77,6.81,6.64,6.65,33800.0],["2025-08-28",6.7,6.77,6.51,6.53,55200.0],["2025-08-29",6.54,6.745,6.43,6.56,35900.0],["2025-09-02",6.5,6.62,6.36,6.38,115300.0],["2025-09-03",6.38,6.52,6.32,6.35,41800.0],["2025-09-04",6.39,6.59,6.36,6.52,49500.0],["2025-09-05",6.55,6.725,6.45,6.68,50700.0],["2025-09-08",6.74,6.88,6.32,6.4,155400.0],["2025-09-09",6.4,6.5,6.272,6.34,50600.0],["2025-09-10",6.41,6.53,6.27,6.28,74100.0],["2025-09-11",6.31,6.609,6.31,6.51,83200.0],["2025-09-12",6.45,6.466,6.15,6.16,76500.0],["2025-09-15",6.26,6.29,6.16,6.19,43500.0],["2025-09-16",6.16,6.31,6.15,6.21,33200.0],["2025-09-17",6.26,6.49,6.172,6.19,64000.0],["2025-09-18",6.26,6.55,6.26,6.4,64800.0],["2025-09-19",6.44,6.549,6.27,6.27,336000.0],["2025-09-22",6.3,6.6,6.26,6.43,77100.0],["2025-09-23",6.36,6.46,6.0,6.0,141700.0],["2025-09-24",6.05,6.145,5.81,5.95,112700.0],["2025-09-25",5.91,6.11,5.57,5.95,161100.0],["2025-09-26",6.02,6.139,5.96,6.08,61800.0],["2025-09-29",6.09,6.2,5.92,5.92,60800.0],["2025-09-30",5.92,6.07,5.89,6.02,64300.0],["2025-10-01",6.0,6.165,5.97,6.06,51800.0],["2025-10-02",6.07,6.1,5.97,6.07,24000.0],["2025-10-03",6.1,6.2,5.94,6.005,42300.0],["2025-10-06",6.01,6.205,5.963,6.05,45900.0],["2025-10-07",6.02,6.14,5.93,6.11,56400.0],["2025-10-08",6.15,6.3,6.105,6.23,70300.0],["2025-10-09",6.2,6.22,5.9,6.01,140100.0],["2025-10-10",5.98,6.137,5.85,5.96,145000.0],["2025-10-13",6.06,6.205,6.04,6.19,78900.0],["2025-10-14",6.11,6.19,5.93,6.03,59500.0],["2025-10-15",6.05,6.295,6.045,6.09,42800.0],["2025-10-16",6.09,6.195,6.0,6.09,62800.0],["2025-10-17",6.07,6.23,6.03,6.17,62100.0],["2025-10-20",6.2,6.21,6.0,6.2,21400.0],["2025-10-21",6.11,6.2,6.02,6.02,60400.0],["2025-10-22",6.2,6.313,5.61,5.92,253200.0],["2025-10-23",5.845,6.2,5.845,6.01,126200.0],["2025-10-24",6.11,6.4,5.96,6.2,197300.0],["2025-10-27",6.3,6.6,6.12,6.55,245500.0],["2025-10-28",6.61,6.65,6.35,6.43,101000.0],["2025-10-29",6.75,7.0,6.4,6.77,308400.0],["2025-10-30",6.77,6.89,6.51,6.64,96600.0],["2025-10-31",6.67,6.8,6.61,6.71,108700.0],["2025-11-03",6.71,6.71,6.23,6.36,76800.0],["2025-11-04",6.21,6.21,5.8,5.88,151300.0],["2025-11-05",5.85,5.9,5.65,5.65,128300.0],["2025-11-06",5.89,6.04,5.64,5.67,133500.0],["2025-11-07",5.68,6.215,5.55,6.14,148500.0],["2025-11-10",6.27,6.4,6.01,6.07,85300.0],["2025-11-11",6.08,6.13,5.98,6.06,57200.0],["2025-11-12",6.05,6.268,5.99,6.01,47100.0],["2025-11-13",6.0,6.16,5.88,5.92,64700.0],["2025-11-14",5.86,6.22,5.86,6.02,50500.0],["2025-11-17",6.06,6.13,5.857,6.08,43300.0],["2025-11-18",6.07,6.21,6.0,6.05,73900.0],["2025-11-19",6.09,6.185,5.89,5.97,122100.0],["2025-11-20",6.09,6.24,5.87,5.88,70300.0],["2025-11-21",5.9,6.14,5.86,6.08,78500.0],["2025-11-24",6.06,6.145,5.92,5.99,102600.0],["2025-11-25",6.01,6.21,5.9,6.09,72200.0],["2025-11-26",6.06,6.14,5.85,6.06,108100.0],["2025-11-28",6.13,6.25,6.09,6.24,77500.0],["2025-12-01",6.24,6.379,5.87,5.94,109500.0],["2025-12-02",5.96,5.985,5.77,5.81,69500.0],["2025-12-03",5.84,6.5,5.81,6.38,99700.0],["2025-12-04",6.39,6.79,6.39,6.745,131800.0],["2025-12-05",6.78,6.84,6.6,6.71,104300.0],["2025-12-08",6.79,6.83,6.54,6.65,74200.0],["2025-12-09",6.6,7.23,6.47,6.99,186000.0],["2025-12-10",6.94,7.41,6.848,7.39,141000.0],["2025-12-11",7.39,7.66,7.17,7.58,100000.0],["2025-12-12",7.61,7.77,7.264,7.59,77100.0],["2025-12-15",7.59,7.7,7.5,7.65,47000.0],["2025-12-16",7.7,7.77,7.45,7.69,67600.0],["2025-12-17",7.67,7.67,7.45,7.58,50700.0],["2025-12-18",7.66,8.0,7.516,7.98,79600.0],["2025-12-19",7.99,8.04,7.78,7.78,294300.0],["2025-12-22",7.79,8.355,7.7,8.26,83700.0],["2025-12-23",8.19,8.19,7.62,7.68,55000.0],["2025-12-24",7.68,7.72,7.565,7.71,14000.0],["2025-12-26",7.72,7.91,7.57,7.75,22600.0],["2025-12-29",7.71,7.835,7.59,7.68,32200.0],["2025-12-30",7.6,7.74,7.37,7.38,48100.0],["2025-12-31",7.33,7.67,7.22,7.55,117800.0],["2026-01-02",7.68,8.56,7.6,8.51,140300.0],["2026-01-05",8.59,8.688,8.185,8.53,118800.0],["2026-01-06",8.67,8.7,8.0,8.2,112200.0],["2026-01-07",8.25,8.91,8.25,8.79,69900.0],["2026-01-08",8.91,9.44,8.66,8.85,198500.0],["2026-01-09",8.92,8.92,8.28,8.46,87200.0],["2026-01-12",8.46,8.46,7.945,8.2,67900.0],["2026-01-13",8.25,8.39,7.98,8.31,33500.0],["2026-01-14",8.32,8.459,8.05,8.41,39900.0],["2026-01-15",8.4,8.609,8.2,8.53,37800.0],["2026-01-16",8.5,8.76,8.44,8.48,57800.0],["2026-01-20",8.35,8.48,8.11,8.11,50800.0],["2026-01-21",8.22,8.63,8.08,8.58,58000.0],["2026-01-22",8.66,8.93,8.285,8.76,52100.0],["2026-01-23",8.68,8.773,8.395,8.59,44600.0],["2026-01-26",8.55,8.57,8.44,8.51,24400.0],["2026-01-27",8.51,8.75,8.38,8.75,53900.0],["2026-01-28",8.8,8.8,8.335,8.37,28100.0],["2026-01-29",8.44,8.54,8.16,8.52,80400.0],["2026-01-30",8.45,8.64,7.94,8.11,133400.0],["2026-02-02",8.13,8.47,8.0,8.36,54800.0],["2026-02-03",8.34,8.74,8.34,8.48,55000.0],["2026-02-04",8.51,8.51,8.08,8.46,55400.0],["2026-02-05",8.31,8.73,8.3,8.41,73400.0],["2026-02-06",8.57,8.965,8.345,8.89,82800.0],["2026-02-09",8.9,9.216,8.638,9.04,75700.0],["2026-02-10",9.01,9.059,8.66,8.74,69400.0],["2026-02-11",8.85,8.85,8.12,8.78,105000.0],["2026-02-12",8.84,9.025,8.51,8.8,78100.0],["2026-02-13",8.8,9.23,8.69,8.76,60300.0],["2026-02-17",8.67,9.065,8.47,8.92,58100.0],["2026-02-18",8.89,8.95,8.55,8.63,35700.0],["2026-02-19",8.6,8.665,8.435,8.51,41300.0],["2026-02-20",8.45,8.56,8.255,8.46,43200.0],["2026-02-23",8.38,8.569,8.28,8.51,27600.0],["2026-02-24",8.53,8.72,8.5,8.7,22800.0],["2026-02-25",8.72,9.12,8.2,8.93,51700.0],["2026-02-26",8.99,8.99,8.702,8.94,33100.0],["2026-02-27",8.83,9.08,8.75,8.86,54300.0],["2026-03-02",8.71,9.15,8.685,9.04,45600.0],["2026-03-03",8.89,8.98,8.629,8.71,42900.0],["2026-03-04",8.86,9.16,8.702,9.03,63600.0],["2026-03-05",8.93,9.125,8.915,9.04,59200.0],["2026-03-06",8.91,9.28,8.83,8.96,80900.0],["2026-03-09",8.88,9.14,8.72,9.08,44500.0],["2026-03-10",9.07,9.88,9.07,9.65,94900.0],["2026-03-11",9.54,9.655,9.21,9.33,39400.0],["2026-03-12",9.16,9.195,8.925,9.02,42000.0],["2026-03-13",9.1,9.19,8.9,9.03,30400.0],["2026-03-16",9.11,9.295,8.9,8.99,76700.0],["2026-03-17",8.99,9.038,8.65,8.71,68300.0],["2026-03-18",8.66,8.7,8.2,8.22,80800.0],["2026-03-19",8.2,8.2,8.01,8.08,47900.0],["2026-03-20",8.08,8.275,7.8,8.23,113000.0],["2026-03-23",8.43,8.49,7.959,8.26,66500.0],["2026-03-24",8.16,8.28,7.8,7.95,57700.0],["2026-03-25",8.09,8.43,7.81,7.96,78000.0],["2026-03-26",7.87,7.95,7.69,7.81,35100.0],["2026-03-27",7.73,7.825,7.41,7.48,68600.0],["2026-03-30",7.58,7.58,7.17,7.49,97800.0],["2026-03-31",7.6,7.94,7.44,7.73,43300.0],["2026-04-01",7.81,7.9,7.56,7.6,33400.0],["2026-04-02",7.44,7.567,7.44,7.56,18300.0],["2026-04-06",7.58,7.88,7.57,7.65,77800.0],["2026-04-07",7.65,8.01,7.57,7.93,115500.0],["2026-04-08",8.2,8.4,8.04,8.14,55700.0],["2026-04-09",8.14,8.27,7.94,8.16,36100.0],["2026-04-10",8.1,8.24,8.08,8.22,27100.0],["2026-04-13",8.22,8.53,8.13,8.46,34300.0],["2026-04-14",8.56,8.87,8.55,8.73,46500.0],["2026-04-15",8.67,8.85,8.41,8.5,49800.0],["2026-04-16",8.48,8.51,8.29,8.35,19900.0],["2026-04-17",8.53,8.92,8.33,8.9,92700.0],["2026-04-20",8.682,8.88,8.26,8.33,31700.0],["2026-04-21",8.39,8.775,8.25,8.58,66700.0],["2026-04-22",8.61,9.0,8.61,8.82,50400.0],["2026-04-23",8.88,8.88,8.35,8.79,34900.0],["2026-04-24",8.76,9.21,8.52,8.9,72100.0],["2026-04-27",8.83,9.09,8.74,8.75,35100.0],["2026-04-28",8.8,8.8,8.63,8.69,45400.0],["2026-04-29",8.73,8.74,8.48,8.5,47100.0],["2026-04-30",8.5,8.64,8.42,8.56,56400.0],["2026-05-01",8.55,8.79,8.42,8.54,35600.0],["2026-05-04",8.53,8.9,8.524,8.89,56700.0],["2026-05-05",8.88,9.735,8.88,9.71,194300.0],["2026-05-06",9.92,10.0,9.44,10.0,176100.0],["2026-05-07",10.0,10.485,9.803,10.32,97000.0],["2026-05-08",10.32,11.74,10.07,11.65,182500.0],["2026-05-11",11.61,11.85,11.0,11.06,92000.0],["2026-05-12",10.98,11.09,10.38,10.9,96100.0],["2026-05-13",10.8,12.43,10.728,12.04,171800.0],["2026-05-14",12.07,13.34,12.07,12.45,170400.0],["2026-05-15",12.23,12.285,10.76,11.04,187500.0],["2026-05-18",10.99,11.51,10.12,10.4,180800.0],["2026-05-19",10.31,10.583,10.08,10.3,88700.0],["2026-05-20",10.35,10.93,10.331,10.63,110900.0],["2026-05-21",10.51,11.14,10.51,10.94,99100.0],["2026-05-22",11.06,11.4,10.25,10.35,157200.0],["2026-05-26",10.5,10.73,10.0,10.1,127600.0],["2026-05-27",10.19,10.5,9.92,10.15,126400.0],["2026-05-28",10.17,10.4,10.0,10.19,57400.0],["2026-05-29",10.12,10.157,9.635,9.75,105400.0],["2026-06-01",9.62,9.995,9.51,9.75,98400.0],["2026-06-02",9.61,9.72,9.47,9.51,76100.0],["2026-06-03",9.5,9.675,9.22,9.31,68800.0],["2026-06-04",9.33,9.69,9.31,9.67,38100.0],["2026-06-05",9.56,9.775,9.33,9.54,74400.0],["2026-06-08",9.65,9.95,9.39,9.42,41400.0],["2026-06-09",9.52,9.86,9.35,9.8,64100.0],["2026-06-10",9.67,10.45,9.67,10.31,100100.0],["2026-06-11",10.41,10.55,9.94,10.51,62700.0],["2026-06-12",10.51,10.8,10.114,10.71,69100.0],["2026-06-15",10.94,11.23,10.73,11.15,76200.0],["2026-06-16",11.24,12.08,11.14,11.94,215100.0],["2026-06-17",11.95,12.79,11.95,12.59,98600.0],["2026-06-18",12.89,14.16,12.668,13.82,323300.0],["2026-06-22",13.84,16.64,13.02,16.53,408500.0],["2026-06-23",16.03,18.238,15.885,17.55,281200.0],["2026-06-24",17.57,24.71,17.55,24.48,1283300.0],["2026-06-25",24.54,27.93,23.31,27.87,733100.0],["2026-06-26",27.85,28.37,23.71,27.19,1277600.0],["2026-06-29",27.13,29.275,25.3,28.53,518900.0],["2026-06-30",20.83,21.24,17.77,18.39,3139700.0],["2026-07-01",18.61,20.26,18.418,19.52,899300.0],["2026-07-02",19.94,20.35,19.04,19.57,654500.0],["2026-07-06",20.57,20.74,19.61,19.63,572417.419621],["2026-07-07",19.77,19.89,18.86,19.2,425430.276072],["2026-07-08",18.93,19.3,18.27,18.75,285624.693047],["2026-07-09",18.92,19.56,18.625,18.99,338444.389989],["2026-07-10",18.86,19.01,18.02,18.35,224444.279521],["2026-07-13",18.3,19,18.1,18.44,175470.88904],["2026-07-14",18.83,18.83,18.2,18.29,99411.315283],["2026-07-15",18.3,19.71,18.17,19.59,212762.194211],["2026-07-16",19.56,19.97,18.38,18.6,341438.02381],["2026-07-17",18.3,19.21,18.0407,19.14,331000.779267],["2026-07-20",19.11,20.025,18.02,18.03,339708.935285],["2026-07-21",18.1,19.7,18.1,19.08,198395.252774],["2026-07-22",19.1,19.75,19.01,19.29,157318.063384],["2026-07-23",19.29,20.2,18.76,20.15,325762.166958],["2026-07-24",20.19,20.2,19.04,19.31,248223.904215],["2026-07-27",19.37,20,19.01,19.54,146606.609595],["2026-07-28",19.85,20,19,19.82,195509.342597],["2026-07-29",19.95,21.29,19.75,20.69,287574.272731],["2026-07-30",21.09,22.945,21.0101,22.76,299999.859555],["2026-07-31",23.12,23.12,21.21,21.52,158626.911727],["2026-08-03",21.57,22.87,21.5,21.6,204620.382156],["2026-08-04",19.26,21.12,17.89,20.1,592173.562795],["2026-08-05",21.09,21.09,19.15,19.26,220131.491448],["2026-08-06",19.22,19.99,18.4,18.83,210553.761284]]}