{"t":"SKWD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-01-13",18.9,19.85,18.21,19.1,4172700.0],["2023-01-17",18.72,19.593,18.68,19.48,487300.0],["2023-01-18",19.45,19.72,18.68,19.03,340200.0],["2023-01-19",19.0,19.145,18.56,18.69,277800.0],["2023-01-20",18.8,18.8,17.5,18.53,279400.0],["2023-01-23",18.75,18.75,18.36,18.53,54700.0],["2023-01-24",18.38,18.55,18.2,18.49,72200.0],["2023-01-25",18.53,18.54,18.21,18.38,64200.0],["2023-01-26",18.61,19.11,18.33,18.93,92100.0],["2023-01-27",19.0,19.17,18.66,18.69,114800.0],["2023-01-30",18.5,18.65,18.377,18.54,58300.0],["2023-01-31",18.4,18.72,18.3,18.51,130300.0],["2023-02-01",18.31,18.9,18.02,18.7,168600.0],["2023-02-02",18.66,19.0,18.28,18.93,250900.0],["2023-02-03",18.74,19.27,18.565,19.1,136900.0],["2023-02-06",19.13,19.43,18.72,19.25,170400.0],["2023-02-07",19.5,20.37,19.138,19.7,291600.0],["2023-02-08",19.51,20.17,19.08,19.3,180200.0],["2023-02-09",19.12,19.88,18.78,19.75,181300.0],["2023-02-10",19.48,20.34,19.422,20.06,196100.0],["2023-02-13",19.84,21.385,19.752,20.79,197200.0],["2023-02-14",20.81,20.885,20.11,20.65,134800.0],["2023-02-15",20.58,20.8,20.35,20.64,59300.0],["2023-02-16",20.5,20.69,20.08,20.08,66200.0],["2023-02-17",20.09,20.565,19.375,19.67,92600.0],["2023-02-21",19.41,19.44,18.645,19.03,152700.0],["2023-02-22",19.0,19.11,18.8,19.06,119200.0],["2023-02-23",19.01,19.28,18.65,18.88,74900.0],["2023-02-24",18.87,19.11,18.26,19.11,129500.0],["2023-02-27",19.24,19.35,18.844,19.3,336800.0],["2023-02-28",19.39,19.84,19.2,19.52,142600.0],["2023-03-01",19.4,19.842,18.552,19.54,122900.0],["2023-03-02",19.34,20.03,19.16,19.8,159000.0],["2023-03-03",19.93,20.46,19.595,20.25,113600.0],["2023-03-06",20.48,20.66,20.03,20.11,152400.0],["2023-03-07",20.13,20.32,19.65,19.72,126000.0],["2023-03-08",19.52,19.69,18.92,19.52,148300.0],["2023-03-09",19.63,20.92,19.41,19.5,141200.0],["2023-03-10",19.27,19.72,18.68,18.85,160100.0],["2023-03-13",18.51,18.82,17.56,17.92,189900.0],["2023-03-14",18.31,19.49,17.88,19.09,207500.0],["2023-03-15",18.71,18.71,17.963,18.14,195300.0],["2023-03-16",17.82,18.8,17.82,18.73,198300.0],["2023-03-17",18.82,19.13,18.25,18.42,1887400.0],["2023-03-20",18.47,19.44,18.38,19.09,357300.0],["2023-03-21",19.37,20.005,19.365,19.7,223000.0],["2023-03-22",19.69,20.0,19.36,19.46,127800.0],["2023-03-23",19.49,19.98,19.49,19.75,144300.0],["2023-03-24",19.52,19.86,19.495,19.84,176300.0],["2023-03-27",19.98,20.37,19.84,20.24,299800.0],["2023-03-28",20.21,20.84,20.13,20.81,311400.0],["2023-03-29",21.11,22.035,20.55,21.06,592300.0],["2023-03-30",21.26,21.8,20.91,21.52,397900.0],["2023-03-31",21.7,22.02,20.02,21.87,233000.0],["2023-04-03",21.87,22.0,20.288,20.54,365600.0],["2023-04-04",20.53,20.53,19.71,20.17,329000.0],["2023-04-05",20.07,20.8,19.995,20.5,196800.0],["2023-04-06",20.54,20.872,19.7,20.69,105800.0],["2023-04-10",20.61,23.25,19.74,20.76,213700.0],["2023-04-11",20.72,21.54,20.63,21.44,92100.0],["2023-04-12",21.6,22.33,21.41,21.5,255100.0],["2023-04-13",21.53,21.95,20.79,21.08,110400.0],["2023-04-14",21.09,21.565,20.87,21.18,157500.0],["2023-04-17",21.3,21.39,20.95,21.16,54800.0],["2023-04-18",21.43,21.56,21.172,21.48,190200.0],["2023-04-19",21.47,21.98,21.465,21.73,67400.0],["2023-04-20",21.55,23.02,21.45,21.86,103100.0],["2023-04-21",21.72,21.88,21.16,21.75,135200.0],["2023-04-24",21.75,22.11,21.09,21.3,73400.0],["2023-04-25",21.14,21.57,20.81,21.3,163700.0],["2023-04-26",21.19,21.63,20.85,21.04,73700.0],["2023-04-27",21.11,21.64,20.98,21.57,65900.0],["2023-04-28",21.49,21.905,21.36,21.38,59200.0],["2023-05-01",21.42,21.89,21.34,21.57,290500.0],["2023-05-02",21.44,21.925,20.89,21.53,98400.0],["2023-05-03",21.53,22.93,21.45,21.49,86100.0],["2023-05-04",21.32,21.96,21.21,21.51,190900.0],["2023-05-05",21.75,21.83,21.345,21.55,155900.0],["2023-05-08",21.67,22.28,21.67,22.09,141800.0],["2023-05-09",21.98,22.38,21.76,21.77,85200.0],["2023-05-10",22.17,24.52,22.17,24.18,425600.0],["2023-05-11",24.14,24.36,23.51,24.35,153900.0],["2023-05-12",24.5,25.32,24.37,24.79,143800.0],["2023-05-15",24.89,25.1,24.63,24.66,171900.0],["2023-05-16",24.52,24.61,23.91,24.47,71900.0],["2023-05-17",24.6,24.66,24.04,24.17,70500.0],["2023-05-18",24.17,24.27,23.86,24.06,75100.0],["2023-05-19",24.47,24.62,23.92,23.92,38200.0],["2023-05-22",24.12,24.24,23.85,24.03,69800.0],["2023-05-23",23.95,24.36,23.76,23.79,41500.0],["2023-05-24",23.83,23.83,23.29,23.63,90100.0],["2023-05-25",23.81,24.4,23.645,24.11,52900.0],["2023-05-26",24.11,24.25,23.745,23.84,112100.0],["2023-05-30",23.99,24.38,23.81,23.93,116900.0],["2023-05-31",23.81,23.965,23.4,23.61,304600.0],["2023-06-01",23.66,23.95,23.16,23.58,168100.0],["2023-06-02",23.75,24.02,23.585,23.88,166100.0],["2023-06-05",23.78,24.09,23.02,23.15,87500.0],["2023-06-06",22.48,25.5,21.935,23.07,367800.0],["2023-06-07",22.9,24.025,22.18,23.55,157500.0],["2023-06-08",23.9,24.505,23.659,24.49,1761100.0],["2023-06-09",24.37,24.66,23.67,24.19,218500.0],["2023-06-12",24.3,24.77,24.12,24.5,182300.0],["2023-06-13",24.5,25.23,23.735,25.08,314100.0],["2023-06-14",25.09,25.14,24.1,24.51,117500.0],["2023-06-15",24.47,24.85,24.14,24.8,141000.0],["2023-06-16",24.98,25.065,24.5,24.66,205900.0],["2023-06-20",24.91,25.48,24.5,25.27,305900.0],["2023-06-21",25.24,25.92,25.125,25.71,230600.0],["2023-06-22",25.8,25.91,25.37,25.87,190300.0],["2023-06-23",25.84,26.047,25.045,25.26,494100.0],["2023-06-26",25.27,25.565,24.57,25.27,254800.0],["2023-06-27",25.28,25.78,25.12,25.12,193400.0],["2023-06-28",25.12,25.12,24.25,24.28,218100.0],["2023-06-29",24.34,25.02,24.16,24.82,171900.0],["2023-06-30",24.92,25.58,24.6,25.4,188200.0],["2023-07-03",25.53,25.53,25.04,25.32,142400.0],["2023-07-05",25.32,25.67,25.07,25.54,130000.0],["2023-07-06",25.45,25.85,25.4,25.7,111200.0],["2023-07-07",25.7,25.883,24.96,25.0,142300.0],["2023-07-10",25.06,25.41,24.68,24.73,186000.0],["2023-07-11",24.74,25.34,23.62,23.65,336200.0],["2023-07-12",24.39,24.98,24.04,24.89,459100.0],["2023-07-13",24.99,25.95,24.785,24.95,191200.0],["2023-07-14",25.03,25.78,24.39,24.67,227900.0],["2023-07-17",24.6,25.06,24.53,25.0,307000.0],["2023-07-18",24.97,25.87,24.6,24.76,149600.0],["2023-07-19",24.73,24.97,24.42,24.62,153900.0],["2023-07-20",24.6,25.27,24.47,24.63,109500.0],["2023-07-21",24.89,25.0,24.695,24.93,180900.0],["2023-07-24",25.0,25.13,24.84,24.91,134700.0],["2023-07-25",24.95,25.02,24.82,25.0,204400.0],["2023-07-26",24.96,25.4,24.76,24.9,364200.0],["2023-07-27",24.9,24.95,24.42,24.65,134500.0],["2023-07-28",24.69,24.88,24.32,24.37,149100.0],["2023-07-31",24.0,24.235,23.56,23.69,241500.0],["2023-08-01",23.73,23.805,23.33,23.8,436700.0],["2023-08-02",23.75,24.025,23.24,23.27,179200.0],["2023-08-03",23.22,23.77,23.22,23.56,169900.0],["2023-08-04",23.54,23.62,23.34,23.56,212300.0],["2023-08-07",23.58,24.08,23.515,23.9,220100.0],["2023-08-08",23.89,24.38,23.64,24.38,216100.0],["2023-08-09",24.5,25.16,24.2,24.39,529900.0],["2023-08-10",24.53,25.099,24.53,24.83,264200.0],["2023-08-11",24.75,24.97,24.49,24.81,166400.0],["2023-08-14",24.81,25.3,24.75,25.08,706900.0],["2023-08-15",25.05,25.325,24.81,24.99,1273500.0],["2023-08-16",25.06,25.17,24.67,24.8,539100.0],["2023-08-17",24.9,25.015,24.39,24.48,255900.0],["2023-08-18",24.27,24.68,24.27,24.32,179700.0],["2023-08-21",24.27,24.486,23.77,23.8,281900.0],["2023-08-22",24.08,24.08,23.59,23.69,359300.0],["2023-08-23",23.67,23.925,23.5,23.76,400400.0],["2023-08-24",23.76,24.0,23.462,23.61,444100.0],["2023-08-25",23.73,23.73,23.39,23.41,379400.0],["2023-08-28",23.42,23.645,23.21,23.36,329100.0],["2023-08-29",23.38,24.0,23.225,23.98,628700.0],["2023-08-30",24.05,24.47,23.97,24.25,465500.0],["2023-08-31",24.23,24.47,24.115,24.32,332900.0],["2023-09-01",24.38,24.425,24.175,24.28,240700.0],["2023-09-05",24.21,24.905,24.16,24.29,468600.0],["2023-09-06",24.27,24.36,23.83,23.95,215800.0],["2023-09-07",23.8,24.11,23.62,23.69,215000.0],["2023-09-08",23.69,24.17,23.68,23.86,327000.0],["2023-09-11",23.9,24.07,22.97,23.22,401000.0],["2023-09-12",23.09,23.99,23.09,23.95,512400.0],["2023-09-13",23.9,24.19,23.87,24.14,524900.0],["2023-09-14",24.37,25.0,24.34,24.95,842500.0],["2023-09-15",24.97,25.88,24.6,25.78,3849500.0],["2023-09-18",25.77,26.78,25.375,26.64,928100.0],["2023-09-19",26.45,27.29,26.2,27.06,673900.0],["2023-09-20",27.2,27.88,27.2,27.85,434900.0],["2023-09-21",27.93,28.15,27.73,28.07,607200.0],["2023-09-22",28.09,28.51,28.03,28.47,424400.0],["2023-09-25",28.5,28.63,27.54,27.76,507900.0],["2023-09-26",27.7,28.215,27.68,28.0,715700.0],["2023-09-27",28.0,28.23,27.84,28.01,343900.0],["2023-09-28",28.03,28.34,27.55,27.93,548500.0],["2023-09-29",28.08,28.08,27.29,27.36,165300.0],["2023-10-02",27.37,27.607,26.81,27.35,305000.0],["2023-10-03",27.67,28.155,27.24,28.1,478700.0],["2023-10-04",28.02,28.8,27.8,28.8,539400.0],["2023-10-05",28.74,28.88,28.36,28.83,490000.0],["2023-10-06",29.25,29.5,28.9,29.07,302100.0],["2023-10-09",28.96,29.55,28.96,29.35,409200.0],["2023-10-10",29.59,29.59,28.32,28.33,344500.0],["2023-10-11",28.33,28.855,28.17,28.82,361800.0],["2023-10-12",28.87,28.98,28.15,28.38,298300.0],["2023-10-13",28.72,29.29,28.48,29.16,333000.0],["2023-10-16",29.16,29.4,28.46,28.73,335900.0],["2023-10-17",28.78,29.25,28.6,29.15,234800.0],["2023-10-18",29.1,29.516,28.74,28.76,139900.0],["2023-10-19",28.67,28.7,28.12,28.6,204100.0],["2023-10-20",28.65,28.68,27.64,27.76,234200.0],["2023-10-23",27.73,27.73,27.12,27.34,166000.0],["2023-10-24",27.55,28.295,27.2,28.15,153800.0],["2023-10-25",28.15,29.165,28.15,28.46,266100.0],["2023-10-26",28.44,28.58,27.975,28.31,244600.0],["2023-10-27",28.31,28.31,27.77,28.02,202400.0],["2023-10-30",28.3,28.5,28.12,28.21,282600.0],["2023-10-31",28.15,28.724,27.79,28.15,251900.0],["2023-11-01",28.32,28.58,28.12,28.32,408600.0],["2023-11-02",28.47,28.47,27.8,27.93,230000.0],["2023-11-03",28.07,28.19,27.79,27.92,351400.0],["2023-11-06",27.87,28.14,27.56,27.7,450500.0],["2023-11-07",29.27,30.93,29.13,30.53,1974100.0],["2023-11-08",31.1,31.1,30.22,30.99,356800.0],["2023-11-09",30.99,31.41,30.12,30.35,333800.0],["2023-11-10",30.28,30.913,29.93,30.52,259000.0],["2023-11-13",30.92,30.94,30.28,30.77,358400.0],["2023-11-14",30.2,32.25,29.43,32.17,439900.0],["2023-11-15",32.22,32.27,31.11,31.66,517800.0],["2023-11-16",31.1,31.28,30.5,30.82,2974200.0],["2023-11-17",30.95,30.95,29.95,30.04,1052500.0],["2023-11-20",30.29,30.29,29.57,30.0,710300.0],["2023-11-21",30.08,30.61,29.965,30.49,669400.0],["2023-11-22",30.7,30.95,30.31,30.43,373700.0],["2023-11-24",30.49,31.715,30.49,31.5,383500.0],["2023-11-27",31.67,31.8,31.32,31.75,458300.0],["2023-11-28",31.8,33.21,31.62,33.2,758900.0],["2023-11-29",33.37,33.58,31.68,32.06,722700.0],["2023-11-30",31.97,33.04,31.715,32.7,695400.0],["2023-12-01",32.12,33.075,32.12,32.73,342000.0],["2023-12-04",32.97,33.52,32.68,32.7,494500.0],["2023-12-05",32.61,33.5,32.37,33.38,447600.0],["2023-12-06",33.43,33.74,32.531,32.77,437000.0],["2023-12-07",32.81,33.33,32.4,33.26,471200.0],["2023-12-08",33.26,33.496,32.625,32.96,382200.0],["2023-12-11",33.01,33.5,32.91,32.97,189500.0],["2023-12-12",33.24,34.105,33.15,33.55,538400.0],["2023-12-13",33.82,34.04,33.49,33.78,402800.0],["2023-12-14",33.84,33.9,31.95,32.42,681700.0],["2023-12-15",32.42,33.54,32.42,33.34,924700.0],["2023-12-18",33.45,34.2,33.146,34.2,307600.0],["2023-12-19",34.22,34.534,33.645,34.0,342500.0],["2023-12-20",34.12,34.13,33.46,33.62,354000.0],["2023-12-21",33.5,34.02,33.295,34.02,341400.0],["2023-12-22",34.29,34.33,33.43,33.94,269400.0],["2023-12-26",34.41,34.41,33.875,33.93,309900.0],["2023-12-27",33.87,34.3,33.61,34.12,194000.0],["2023-12-28",34.26,34.44,33.86,33.9,265000.0],["2023-12-29",34.09,34.11,33.59,33.88,373700.0],["2024-01-02",33.84,33.9,33.2,33.71,405900.0],["2024-01-03",33.76,34.04,33.545,33.72,326500.0],["2024-01-04",33.95,34.2,33.43,33.43,194700.0],["2024-01-05",33.24,33.73,33.03,33.7,543800.0],["2024-01-08",33.78,33.89,32.75,33.14,273000.0],["2024-01-09",32.89,32.89,32.22,32.43,208200.0],["2024-01-10",32.25,32.52,31.87,32.11,383800.0],["2024-01-11",32.7,33.25,32.01,32.92,439100.0],["2024-01-12",33.0,33.05,32.56,32.73,147100.0],["2024-01-16",32.73,33.06,32.6,32.8,237900.0],["2024-01-17",33.17,33.17,32.3,32.33,247800.0],["2024-01-18",32.36,33.0,32.243,32.7,433300.0],["2024-01-19",32.7,33.0,31.41,31.69,413400.0],["2024-01-22",31.71,32.64,31.59,32.64,222100.0],["2024-01-23",32.8,32.825,31.88,32.09,190800.0],["2024-01-24",32.36,32.425,31.86,31.89,190300.0],["2024-01-25",32.11,32.26,31.6,31.8,238400.0],["2024-01-26",31.93,31.93,31.13,31.47,228100.0],["2024-01-29",31.36,31.865,31.16,31.54,191600.0],["2024-01-30",31.65,31.85,31.43,31.82,220200.0],["2024-01-31",31.91,32.0,31.05,31.1,199300.0],["2024-02-01",31.07,31.395,29.875,30.13,415900.0],["2024-02-02",30.0,30.36,29.56,29.76,461400.0],["2024-02-05",29.57,29.855,29.4,29.66,241200.0],["2024-02-06",29.49,30.43,29.49,30.4,198400.0],["2024-02-07",30.4,30.9,30.24,30.49,179400.0],["2024-02-08",30.33,30.4,29.84,30.01,273800.0],["2024-02-09",29.99,31.0,29.76,30.95,248900.0],["2024-02-12",31.02,32.05,30.73,31.5,299000.0],["2024-02-13",31.3,31.85,31.18,31.66,212800.0],["2024-02-14",31.95,32.51,31.725,32.51,307400.0],["2024-02-15",32.59,33.445,32.551,33.33,270200.0],["2024-02-16",33.5,34.29,33.15,34.14,455900.0],["2024-02-20",34.5,35.81,34.37,34.67,646400.0],["2024-02-21",34.0,34.99,32.08,34.15,673500.0],["2024-02-22",34.86,36.17,33.86,35.98,583000.0],["2024-02-23",36.03,36.87,35.21,35.35,455500.0],["2024-02-26",35.43,36.0,35.29,35.36,286500.0],["2024-02-27",35.36,36.44,35.25,36.43,392700.0],["2024-02-28",36.52,36.78,35.78,36.68,473000.0],["2024-02-29",37.0,37.0,36.26,36.59,599300.0],["2024-03-01",36.5,36.63,35.86,36.0,241100.0],["2024-03-04",36.0,36.58,35.927,36.13,204800.0],["2024-03-05",35.94,36.13,35.05,35.29,307900.0],["2024-03-06",35.62,35.99,35.12,35.66,229700.0],["2024-03-07",35.73,35.936,35.09,35.61,187100.0],["2024-03-08",35.73,36.08,35.285,35.57,212000.0],["2024-03-11",35.39,35.88,35.27,35.59,171000.0],["2024-03-12",35.38,36.5,35.21,36.47,373800.0],["2024-03-13",36.67,36.76,35.45,35.74,179800.0],["2024-03-14",35.82,35.905,35.0,35.28,328400.0],["2024-03-15",35.15,36.13,35.15,35.76,1084500.0],["2024-03-18",35.65,36.46,35.608,36.33,203400.0],["2024-03-19",36.4,36.9,35.98,36.87,215900.0],["2024-03-20",37.0,37.04,36.46,36.89,173100.0],["2024-03-21",36.77,37.26,36.74,36.81,206300.0],["2024-03-22",37.02,37.055,35.83,35.87,160700.0],["2024-03-25",36.19,36.71,35.99,35.99,156000.0],["2024-03-26",36.0,36.23,35.63,35.87,538500.0],["2024-03-27",36.16,37.23,35.93,37.19,336100.0],["2024-03-28",37.29,37.8,36.93,37.41,335000.0],["2024-04-01",37.77,37.77,37.08,37.27,250200.0],["2024-04-02",37.22,38.1,37.16,37.94,474200.0],["2024-04-03",37.9,38.48,37.57,38.16,296200.0],["2024-04-04",38.38,38.64,37.376,37.56,255900.0],["2024-04-05",37.56,38.41,37.5,38.25,465700.0],["2024-04-08",38.4,38.4,37.43,37.47,275800.0],["2024-04-09",37.87,37.935,37.14,37.58,288600.0],["2024-04-10",37.18,37.47,35.87,36.66,224700.0],["2024-04-11",36.68,36.84,36.19,36.28,232000.0],["2024-04-12",36.31,36.31,35.555,35.83,268700.0],["2024-04-15",36.1,36.25,35.44,35.77,208900.0],["2024-04-16",35.46,36.017,35.27,35.59,262400.0],["2024-04-17",35.81,35.81,34.64,34.66,164700.0],["2024-04-18",34.88,35.85,34.82,35.26,197100.0],["2024-04-19",35.15,36.39,35.15,36.24,255700.0],["2024-04-22",36.36,36.73,35.915,36.53,168700.0],["2024-04-23",36.86,37.21,36.43,36.52,181800.0],["2024-04-24",36.38,36.47,35.87,36.24,131200.0],["2024-04-25",35.91,36.15,35.663,35.96,174500.0],["2024-04-26",35.77,35.77,33.27,33.46,630600.0],["2024-04-29",33.68,34.85,33.59,34.54,482000.0],["2024-04-30",34.42,35.04,34.4,34.92,341500.0],["2024-05-01",34.71,36.16,34.71,35.5,400100.0],["2024-05-02",37.33,37.485,35.6,35.77,640700.0],["2024-05-03",36.27,37.67,35.92,37.58,437300.0],["2024-05-06",36.3,38.58,36.3,37.6,628400.0],["2024-05-07",37.475,38.33,37.37,37.61,2493600.0],["2024-05-08",37.63,37.84,37.1,37.16,681000.0],["2024-05-09",37.02,37.37,36.69,36.93,322900.0],["2024-05-10",36.93,37.37,36.54,37.36,444900.0],["2024-05-13",37.37,37.514,36.33,36.44,400600.0],["2024-05-14",36.56,36.92,36.28,36.68,368100.0],["2024-05-15",36.68,36.9,35.92,36.37,314800.0],["2024-05-16",36.58,36.85,35.77,36.26,347800.0],["2024-05-17",36.54,36.56,36.12,36.53,214400.0],["2024-05-20",36.57,36.99,36.06,36.31,291000.0],["2024-05-21",36.31,36.55,36.08,36.33,127400.0],["2024-05-22",36.51,36.95,35.96,35.96,266900.0],["2024-05-23",36.21,36.21,35.405,35.76,211100.0],["2024-05-24",35.8,36.39,35.69,36.36,636600.0],["2024-05-28",37.21,37.71,36.7,37.06,587100.0],["2024-05-29",37.05,37.7,36.99,37.0,266600.0],["2024-05-30",36.96,37.56,36.91,37.23,350300.0],["2024-05-31",37.18,37.6,37.033,37.32,305200.0],["2024-06-03",37.94,38.39,37.05,37.52,777100.0],["2024-06-04",37.5,37.5,36.1,36.94,226300.0],["2024-06-05",37.0,37.0,35.85,36.56,240200.0],["2024-06-06",36.41,37.03,36.13,36.71,392300.0],["2024-06-07",36.71,37.17,36.65,37.07,280900.0],["2024-06-10",37.82,39.16,36.5,36.68,852900.0],["2024-06-11",36.12,36.2,35.02,35.09,503700.0],["2024-06-12",35.45,35.51,34.36,34.68,450400.0],["2024-06-13",34.62,34.62,33.46,34.46,416200.0],["2024-06-14",34.39,34.62,33.51,33.72,334000.0],["2024-06-17",33.65,34.23,33.42,34.14,293400.0],["2024-06-18",34.13,34.93,34.0,34.69,298500.0],["2024-06-20",34.96,35.26,34.62,35.15,355700.0],["2024-06-21",35.27,35.35,34.5,35.23,663800.0],["2024-06-24",35.18,36.2,35.18,35.84,547000.0],["2024-06-25",35.69,36.15,35.45,36.0,391500.0],["2024-06-26",35.72,36.555,35.33,36.51,742300.0],["2024-06-27",36.56,36.92,36.15,36.19,341600.0],["2024-06-28",36.21,36.415,35.78,36.18,1456500.0],["2024-07-01",36.76,37.24,36.04,36.1,450300.0],["2024-07-02",35.9,36.61,35.75,36.61,280400.0],["2024-07-03",36.75,36.93,35.72,35.84,124600.0],["2024-07-05",35.91,36.094,35.24,35.78,189600.0],["2024-07-08",36.0,36.56,35.98,36.19,258100.0],["2024-07-09",36.12,36.38,35.64,35.69,211700.0],["2024-07-10",35.86,36.25,35.66,36.25,155700.0],["2024-07-11",36.56,36.78,36.06,36.65,304500.0],["2024-07-12",36.6,37.015,35.98,36.05,246800.0],["2024-07-15",36.94,37.86,36.79,37.8,667600.0],["2024-07-16",38.24,39.58,38.12,39.57,365900.0],["2024-07-17",39.55,40.113,39.1,39.15,440400.0],["2024-07-18",39.03,40.37,39.03,40.35,375400.0],["2024-07-19",40.38,40.38,38.59,38.68,291300.0],["2024-07-22",38.58,39.105,37.86,38.04,408300.0],["2024-07-23",38.07,38.7,37.92,38.16,341900.0],["2024-07-24",38.25,38.57,37.51,37.54,324000.0],["2024-07-25",37.95,38.281,37.33,37.38,451900.0],["2024-07-26",37.64,38.47,37.64,38.46,262500.0],["2024-07-29",38.8,38.91,37.89,38.64,241000.0],["2024-07-30",38.87,40.17,38.87,39.78,252200.0],["2024-07-31",39.77,40.32,39.176,39.57,283500.0],["2024-08-01",39.67,39.99,38.02,38.67,278100.0],["2024-08-02",38.15,39.555,37.95,39.29,359000.0],["2024-08-05",37.27,38.7,37.164,38.59,504300.0],["2024-08-06",40.96,41.11,37.34,37.88,467600.0],["2024-08-07",38.44,38.46,36.195,36.84,387400.0],["2024-08-08",37.0,37.85,36.995,37.59,223000.0],["2024-08-09",37.54,37.8,35.4,35.95,418700.0],["2024-08-12",35.7,36.11,34.1,34.14,607500.0],["2024-08-13",34.29,35.86,34.24,35.61,863000.0],["2024-08-14",35.71,36.97,35.605,36.73,324500.0],["2024-08-15",37.32,37.57,37.12,37.21,197200.0],["2024-08-16",37.23,38.98,37.01,38.58,275600.0],["2024-08-19",39.36,40.1,38.41,38.72,405000.0],["2024-08-20",38.57,38.69,37.67,38.3,245600.0],["2024-08-21",38.58,38.82,38.04,38.81,185500.0],["2024-08-22",38.66,39.115,38.5,39.0,147300.0],["2024-08-23",39.07,39.87,38.74,39.82,234600.0],["2024-08-26",40.2,40.55,39.47,39.73,292400.0],["2024-08-27",39.5,40.22,39.21,39.94,149300.0],["2024-08-28",39.79,40.443,39.5,40.39,174200.0],["2024-08-29",40.51,40.93,39.95,40.45,125600.0],["2024-08-30",40.49,40.91,40.32,40.87,177900.0],["2024-09-03",40.7,41.15,40.27,40.39,220700.0],["2024-09-04",40.31,40.775,39.97,40.09,137800.0],["2024-09-05",40.5,41.98,39.6,41.49,447000.0],["2024-09-06",41.56,41.793,40.754,40.82,411900.0],["2024-09-09",41.34,42.26,40.75,42.21,454400.0],["2024-09-10",41.72,41.76,39.145,39.73,1062700.0],["2024-09-11",39.93,39.93,37.79,39.11,557100.0],["2024-09-12",39.33,39.56,38.73,39.3,323600.0],["2024-09-13",39.52,39.63,38.53,38.88,361000.0],["2024-09-16",39.1,39.526,38.74,39.1,389100.0],["2024-09-17",39.41,40.15,39.39,39.65,365300.0],["2024-09-18",39.63,40.5,39.51,39.82,239200.0],["2024-09-19",40.15,40.7,39.29,40.7,232900.0],["2024-09-20",40.62,41.26,40.27,40.38,809900.0],["2024-09-23",40.51,41.19,40.42,41.16,277800.0],["2024-09-24",41.11,41.19,40.55,40.83,274200.0],["2024-09-25",40.94,41.53,40.72,41.21,305300.0],["2024-09-26",41.21,41.52,40.89,41.21,216700.0],["2024-09-27",41.5,41.58,40.68,40.96,183800.0],["2024-09-30",41.0,41.31,40.33,40.73,233100.0],["2024-10-01",40.66,41.375,40.287,40.94,291900.0],["2024-10-02",40.89,41.195,40.39,41.1,177000.0],["2024-10-03",41.08,42.37,40.95,42.0,639700.0],["2024-10-04",42.5,44.26,42.5,44.22,415900.0],["2024-10-07",44.22,44.62,41.68,42.48,582100.0],["2024-10-08",42.75,44.0,42.75,42.83,311000.0],["2024-10-09",43.15,43.79,43.1,43.75,198700.0],["2024-10-10",43.6,43.92,43.2,43.34,217100.0],["2024-10-11",43.36,44.86,43.36,44.6,283000.0],["2024-10-14",44.85,45.55,44.6,45.5,283600.0],["2024-10-15",45.58,46.03,45.23,45.46,332600.0],["2024-10-16",45.5,45.98,45.12,45.43,255600.0],["2024-10-17",45.84,46.23,45.46,45.73,159800.0],["2024-10-18",45.67,46.32,45.33,46.11,212000.0],["2024-10-21",46.27,46.72,45.985,46.67,233200.0],["2024-10-22",46.25,46.53,45.08,46.37,1044200.0],["2024-10-23",46.37,47.14,46.1,46.6,302300.0],["2024-10-24",46.6,48.17,46.6,48.0,361800.0],["2024-10-25",48.19,48.4,45.46,45.51,495000.0],["2024-10-28",45.7,46.49,45.66,45.84,485400.0],["2024-10-29",45.75,46.02,44.622,44.75,519000.0],["2024-10-30",44.68,45.32,42.34,44.46,510900.0],["2024-10-31",44.75,45.385,44.2,44.21,289700.0],["2024-11-01",44.37,44.59,43.457,43.7,259300.0],["2024-11-04",43.5,43.77,43.06,43.31,176800.0],["2024-11-05",43.64,44.38,43.52,44.35,187100.0],["2024-11-06",46.8,47.225,45.654,47.06,347600.0],["2024-11-07",46.95,47.71,46.23,47.5,378400.0],["2024-11-08",47.84,48.53,47.27,48.51,291900.0],["2024-11-11",49.0,50.165,48.97,49.82,247200.0],["2024-11-12",49.82,50.21,49.29,50.01,385500.0],["2024-11-13",50.08,50.35,49.26,49.53,233200.0],["2024-11-14",49.32,49.86,48.96,49.73,247500.0],["2024-11-15",49.99,50.53,49.48,49.79,161400.0],["2024-11-18",49.82,51.22,49.75,50.6,255500.0],["2024-11-19",50.1,51.4,50.1,51.32,242900.0],["2024-11-20",51.32,51.65,50.52,51.43,263000.0],["2024-11-21",51.68,52.73,51.68,52.12,191600.0],["2024-11-22",52.13,53.67,51.98,53.56,324400.0],["2024-11-25",53.71,54.28,52.65,52.67,461800.0],["2024-11-26",52.39,53.22,52.249,52.73,348200.0],["2024-11-27",52.84,54.21,52.81,53.7,207800.0],["2024-11-29",54.26,54.86,53.92,54.11,153500.0],["2024-12-02",53.48,54.04,53.11,53.97,233100.0],["2024-12-03",53.94,54.27,53.375,54.16,236500.0],["2024-12-04",54.16,54.93,53.3,54.93,214600.0],["2024-12-05",54.74,55.615,54.38,54.46,218000.0],["2024-12-06",54.65,55.15,53.22,53.66,216200.0],["2024-12-09",53.18,53.55,51.28,51.32,237300.0],["2024-12-10",51.07,51.08,49.83,49.97,394900.0],["2024-12-11",50.15,51.56,49.39,51.14,257000.0],["2024-12-12",51.39,52.57,51.24,51.73,225000.0],["2024-12-13",52.12,52.54,51.56,52.15,139400.0],["2024-12-16",52.59,52.92,51.81,52.66,152900.0],["2024-12-17",52.51,52.51,51.44,51.51,272100.0],["2024-12-18",51.51,51.89,49.86,50.24,337900.0],["2024-12-19",50.42,51.64,49.785,49.9,248700.0],["2024-12-20",49.05,51.23,48.72,51.0,540800.0],["2024-12-23",50.82,50.82,49.768,49.88,161300.0],["2024-12-24",49.97,51.04,49.9,51.04,221100.0],["2024-12-26",50.82,51.66,50.38,51.44,179100.0],["2024-12-27",51.27,51.57,50.385,50.8,166300.0],["2024-12-30",50.51,50.56,49.79,50.045,238400.0],["2024-12-31",50.24,50.963,50.15,50.54,247100.0],["2025-01-02",50.63,50.78,48.98,49.05,187800.0],["2025-01-03",49.01,49.32,46.36,46.47,475800.0],["2025-01-06",46.4,47.2,45.0,45.09,565100.0],["2025-01-07",45.31,45.95,44.3,45.52,430800.0],["2025-01-08",45.71,45.99,44.955,45.61,329100.0],["2025-01-10",44.84,45.025,42.03,42.51,452000.0],["2025-01-13",42.24,43.045,41.775,42.99,512900.0],["2025-01-14",43.16,44.61,43.07,44.37,295000.0],["2025-01-15",45.54,45.54,44.695,45.0,209900.0],["2025-01-16",44.98,45.71,44.84,45.02,213900.0],["2025-01-17",45.19,45.705,44.8,44.9,186300.0],["2025-01-21",44.97,45.577,43.93,44.18,267900.0],["2025-01-22",44.18,44.345,43.475,43.83,222300.0],["2025-01-23",43.57,43.77,41.64,42.1,567900.0],["2025-01-24",42.1,42.62,41.28,42.15,495700.0],["2025-01-27",42.21,43.38,41.72,42.67,301600.0],["2025-01-28",42.99,43.71,42.86,43.3,224200.0],["2025-01-29",43.08,43.96,42.71,43.48,257500.0],["2025-01-30",43.57,44.03,42.84,43.72,283500.0],["2025-01-31",43.5,44.493,42.94,44.28,503500.0],["2025-02-03",43.52,46.31,43.475,46.25,1397800.0],["2025-02-04",46.2,47.82,45.887,46.75,898200.0],["2025-02-05",46.73,48.0,46.46,47.91,346100.0],["2025-02-06",47.83,49.715,47.33,49.34,498500.0],["2025-02-07",49.35,49.67,47.54,48.52,340700.0],["2025-02-10",49.55,49.55,48.55,48.82,321400.0],["2025-02-11",48.82,49.14,47.88,48.82,184900.0],["2025-02-12",48.28,48.925,47.85,48.73,177400.0],["2025-02-13",48.91,51.11,48.77,50.82,255800.0],["2025-02-14",50.8,51.11,48.892,49.86,327000.0],["2025-02-18",49.97,50.0,48.605,49.09,249500.0],["2025-02-19",48.95,49.62,48.39,49.58,298100.0],["2025-02-20",49.08,49.9,47.94,49.52,280600.0],["2025-02-21",50.31,50.77,48.49,48.65,304200.0],["2025-02-24",48.86,51.355,48.86,50.62,444600.0],["2025-02-25",50.62,51.63,50.08,51.42,531100.0],["2025-02-26",51.09,52.86,50.25,51.01,710600.0],["2025-02-27",51.6,53.75,51.54,52.21,453100.0],["2025-02-28",51.91,52.08,50.465,52.02,487800.0],["2025-03-03",51.92,54.32,51.529,54.14,713600.0],["2025-03-04",53.89,53.89,51.62,52.79,671900.0],["2025-03-05",52.33,53.22,51.37,52.09,415900.0],["2025-03-06",51.59,51.74,49.51,49.59,394900.0],["2025-03-07",49.44,50.0,47.17,48.03,557300.0],["2025-03-10",47.57,48.39,46.69,47.26,360300.0],["2025-03-11",47.63,48.75,46.57,48.46,408500.0],["2025-03-12",48.83,49.0,47.03,48.47,367500.0],["2025-03-13",48.53,49.079,47.29,47.35,355900.0],["2025-03-14",49.98,50.66,48.92,49.78,515900.0],["2025-03-17",48.9,49.91,48.9,49.5,319600.0],["2025-03-18",49.12,50.18,49.1,49.37,294600.0],["2025-03-19",49.36,49.51,48.55,49.43,410700.0],["2025-03-20",49.15,50.33,48.78,49.85,322000.0],["2025-03-21",49.62,50.78,48.25,49.75,470300.0],["2025-03-24",50.49,52.85,49.92,52.58,420900.0],["2025-03-25",52.96,55.53,52.82,53.47,593400.0],["2025-03-26",53.54,54.27,53.31,53.8,385300.0],["2025-03-27",53.52,53.785,52.83,53.16,324200.0],["2025-03-28",53.15,53.505,52.0,52.62,410700.0],["2025-03-31",52.0,53.587,51.89,52.92,604300.0],["2025-04-01",53.0,54.7,52.03,53.99,771900.0],["2025-04-02",53.68,54.77,53.0,54.64,595900.0],["2025-04-03",52.23,55.37,51.89,54.02,572900.0],["2025-04-04",51.83,53.16,48.531,49.54,1009200.0],["2025-04-07",47.93,49.475,45.18,47.98,735500.0],["2025-04-08",49.6,51.29,48.455,49.22,847300.0],["2025-04-09",49.25,52.851,48.32,51.75,673000.0],["2025-04-10",51.64,52.835,50.09,52.15,320000.0],["2025-04-11",50.74,52.71,49.46,52.53,543500.0],["2025-04-14",52.78,54.075,52.325,53.93,339500.0],["2025-04-15",53.93,54.7,53.455,53.91,274800.0],["2025-04-16",53.78,54.83,53.33,54.1,321800.0],["2025-04-17",54.1,55.04,53.676,54.79,217900.0],["2025-04-21",54.57,55.25,52.21,52.71,297000.0],["2025-04-22",53.62,55.141,53.3,54.81,247500.0],["2025-04-23",56.06,56.98,54.72,54.84,287200.0],["2025-04-24",54.38,54.8,53.625,54.27,218800.0],["2025-04-25",53.81,53.81,50.85,52.06,471100.0],["2025-04-28",52.26,53.102,52.06,52.99,299900.0],["2025-04-29",52.56,53.71,52.345,53.54,353500.0],["2025-04-30",53.46,54.56,51.77,53.09,338500.0],["2025-05-01",53.22,53.57,51.695,53.57,452600.0],["2025-05-02",54.36,58.7,54.01,58.63,1015600.0],["2025-05-05",59.39,60.4,58.21,59.36,615800.0],["2025-05-06",58.38,59.462,57.85,58.27,522300.0],["2025-05-07",58.17,60.215,58.17,58.86,475200.0],["2025-05-08",58.91,60.01,58.5,59.61,323700.0],["2025-05-09",59.4,60.205,59.11,59.87,201400.0],["2025-05-12",60.53,60.931,58.01,59.75,465900.0],["2025-05-13",59.89,60.376,59.415,59.75,250300.0],["2025-05-14",61.5,62.0,59.0,61.03,512100.0],["2025-05-15",61.04,62.79,61.04,62.56,448900.0],["2025-05-16",62.37,63.66,61.38,63.61,299400.0],["2025-05-19",63.0,63.67,62.73,63.6,294100.0],["2025-05-20",63.43,63.759,61.82,63.18,481600.0],["2025-05-21",62.85,63.655,61.65,61.9,248700.0],["2025-05-22",61.52,62.118,60.13,60.47,287100.0],["2025-05-23",60.0,61.21,59.646,60.97,264900.0],["2025-05-27",61.36,61.88,60.77,61.88,271100.0],["2025-05-28",61.58,61.9,60.58,60.86,232800.0],["2025-05-29",61.31,62.09,60.88,61.95,279600.0],["2025-05-30",62.5,63.38,61.6,63.35,458400.0],["2025-06-02",63.35,65.05,62.59,65.0,329500.0],["2025-06-03",64.17,65.01,62.902,64.82,462200.0],["2025-06-04",64.58,64.78,63.08,63.46,280800.0],["2025-06-05",63.6,63.9,62.46,62.95,217300.0],["2025-06-06",63.55,63.62,62.28,62.45,257500.0],["2025-06-09",62.86,63.22,58.645,60.42,478700.0],["2025-06-10",60.37,60.44,58.07,58.19,391200.0],["2025-06-11",58.23,59.74,57.44,59.05,290500.0],["2025-06-12",58.73,59.83,58.035,59.83,195300.0],["2025-06-13",58.98,59.72,58.11,58.6,305900.0],["2025-06-16",59.03,59.792,58.89,59.29,284200.0],["2025-06-17",58.88,59.015,57.94,58.57,228300.0],["2025-06-18",58.3,58.84,56.96,57.18,389800.0],["2025-06-20",57.76,58.245,57.18,57.33,686100.0],["2025-06-23",57.73,58.83,57.48,58.78,318400.0],["2025-06-24",59.25,60.0,57.68,58.79,309200.0],["2025-06-25",58.86,59.015,56.2,56.22,356700.0],["2025-06-26",56.62,57.08,55.78,56.81,375700.0],["2025-06-27",56.73,57.19,55.86,56.93,1585200.0],["2025-06-30",56.71,58.18,56.36,57.79,323900.0],["2025-07-01",57.48,57.65,55.98,56.46,424100.0],["2025-07-02",56.66,56.93,53.27,54.84,837600.0],["2025-07-03",55.26,56.21,54.77,56.01,349800.0],["2025-07-07",56.01,56.471,54.69,54.93,261600.0],["2025-07-08",54.87,55.8,54.294,54.68,356600.0],["2025-07-09",54.79,55.06,53.96,54.63,443900.0],["2025-07-10",54.64,55.38,52.89,53.4,373800.0],["2025-07-11",53.48,53.715,52.08,52.13,383600.0],["2025-07-14",52.4,54.065,52.295,54.0,337000.0],["2025-07-15",54.35,55.374,53.26,53.64,459800.0],["2025-07-16",54.19,54.44,53.0,53.96,222700.0],["2025-07-17",53.79,54.455,53.21,54.11,289100.0],["2025-07-18",54.46,54.75,53.84,54.12,335600.0],["2025-07-21",54.1,54.24,52.78,52.85,273900.0],["2025-07-22",52.85,53.6,52.74,53.5,293500.0],["2025-07-23",53.54,53.655,51.34,52.55,717800.0],["2025-07-24",52.8,52.8,51.7,51.8,760600.0],["2025-07-25",52.0,52.69,51.69,51.98,382100.0],["2025-07-28",51.99,52.04,50.932,51.02,502000.0],["2025-07-29",51.1,51.4,50.0,50.91,650800.0],["2025-07-30",51.12,51.12,49.28,49.44,621900.0],["2025-07-31",49.37,53.458,49.21,50.58,675100.0],["2025-08-01",49.78,49.985,48.58,49.39,463000.0],["2025-08-04",49.83,50.125,48.84,49.57,394800.0],["2025-08-05",49.67,49.67,47.21,48.13,677400.0],["2025-08-06",48.59,49.02,47.92,47.93,519900.0],["2025-08-07",47.8,49.395,47.46,49.19,548600.0],["2025-08-08",49.27,50.11,48.33,48.72,352500.0],["2025-08-11",48.75,49.23,48.5,48.91,292700.0],["2025-08-12",49.02,49.33,48.56,49.26,244700.0],["2025-08-13",49.7,50.06,49.11,49.78,309500.0],["2025-08-14",49.69,49.943,48.34,48.54,348000.0],["2025-08-15",48.82,49.005,47.56,47.7,286100.0],["2025-08-18",47.52,48.38,47.37,47.9,403100.0],["2025-08-19",47.94,48.54,47.72,48.53,689500.0],["2025-08-20",48.85,49.67,48.758,49.59,373900.0],["2025-08-21",49.56,49.97,49.27,49.44,281200.0],["2025-08-22",49.62,50.32,49.28,49.56,301600.0],["2025-08-25",49.69,49.69,48.62,48.69,204700.0],["2025-08-26",48.65,48.83,48.24,48.77,299400.0],["2025-08-27",48.49,49.34,48.49,48.63,342000.0],["2025-08-28",48.76,48.86,48.29,48.46,289600.0],["2025-08-29",48.78,49.08,48.235,48.3,376000.0],["2025-09-02",48.27,49.45,48.01,49.36,334700.0],["2025-09-03",49.86,50.834,48.765,48.87,971800.0],["2025-09-04",50.05,54.0,50.04,51.16,739200.0],["2025-09-05",51.0,51.7,50.03,50.23,518400.0],["2025-09-08",50.88,51.46,49.03,50.23,504200.0],["2025-09-09",50.08,50.16,48.53,48.65,378100.0],["2025-09-10",48.17,49.105,47.58,47.63,815700.0],["2025-09-11",47.68,47.975,46.98,47.72,741700.0],["2025-09-12",47.75,47.82,46.03,46.07,637500.0],["2025-09-15",46.07,46.765,45.18,45.53,602400.0],["2025-09-16",46.0,46.79,45.15,46.78,1199600.0],["2025-09-17",46.97,47.642,46.255,46.74,624200.0],["2025-09-18",46.66,48.1,46.605,47.89,355400.0],["2025-09-19",48.06,48.15,47.125,47.37,855900.0],["2025-09-22",47.17,47.435,46.7,47.25,278100.0],["2025-09-23",47.31,47.68,46.76,47.19,363400.0],["2025-09-24",46.98,47.94,46.823,47.88,355400.0],["2025-09-25",47.91,48.125,46.27,46.73,529200.0],["2025-09-26",46.7,47.2,46.7,47.02,299300.0],["2025-09-29",46.96,47.3,45.744,47.11,322100.0],["2025-09-30",47.11,47.73,46.93,47.56,486200.0],["2025-10-01",47.29,47.52,44.81,44.88,579200.0],["2025-10-02",44.76,46.3,44.09,45.82,948400.0],["2025-10-03",45.73,46.51,45.73,46.27,263800.0],["2025-10-06",47.0,48.25,46.52,48.0,482500.0],["2025-10-07",48.22,48.5,47.63,48.27,371300.0],["2025-10-08",48.56,49.25,48.28,48.97,355000.0],["2025-10-09",48.92,48.95,48.19,48.63,310600.0],["2025-10-10",48.92,49.35,48.58,48.93,391500.0],["2025-10-13",48.9,49.17,48.025,49.14,379300.0],["2025-10-14",49.24,50.78,49.06,50.6,463400.0],["2025-10-15",50.07,50.07,48.585,49.62,560800.0],["2025-10-16",49.05,49.05,44.94,45.0,1120700.0],["2025-10-17",45.29,46.53,44.48,46.25,1007600.0],["2025-10-20",46.77,46.935,45.89,46.45,240100.0],["2025-10-21",46.46,47.39,45.82,46.95,403100.0],["2025-10-22",46.88,47.2,46.0,46.36,210600.0],["2025-10-23",46.36,47.09,45.6,46.6,275300.0],["2025-10-24",46.9,47.08,45.64,46.34,242200.0],["2025-10-27",46.51,47.0,46.043,46.76,311400.0],["2025-10-28",46.19,46.37,45.01,45.14,301100.0],["2025-10-29",44.61,46.07,44.09,45.01,402900.0],["2025-10-30",47.97,48.695,45.46,45.64,851000.0],["2025-10-31",45.69,47.62,45.06,45.59,505800.0],["2025-11-03",44.85,45.49,44.15,45.02,534600.0],["2025-11-04",45.0,46.39,45.0,45.87,272900.0],["2025-11-05",45.94,46.93,45.44,46.83,317600.0],["2025-11-06",46.86,47.15,45.515,45.66,274000.0],["2025-11-07",45.95,47.69,45.7,47.48,370300.0],["2025-11-10",47.03,48.0,46.581,47.83,263700.0],["2025-11-11",47.7,48.255,47.6,48.14,250200.0],["2025-11-12",48.9,50.67,48.565,49.42,588700.0],["2025-11-13",49.32,49.768,48.63,48.75,255600.0],["2025-11-14",48.9,49.21,47.73,48.7,192900.0],["2025-11-17",48.75,49.49,48.4,48.48,159300.0],["2025-11-18",48.48,49.21,48.23,48.25,227600.0],["2025-11-19",48.47,48.47,46.605,47.12,321200.0],["2025-11-20",47.69,48.68,46.21,46.6,303900.0],["2025-11-21",46.62,48.03,45.91,47.5,756800.0],["2025-11-24",47.79,49.01,47.03,48.55,538200.0],["2025-11-25",48.52,49.725,48.39,49.29,392400.0],["2025-11-26",49.51,50.02,48.87,49.0,248800.0],["2025-11-28",49.06,49.37,48.395,48.96,111100.0],["2025-12-01",48.56,49.436,47.36,47.6,344800.0],["2025-12-02",47.84,47.84,46.49,46.57,343900.0],["2025-12-03",46.82,46.9,45.11,45.18,555200.0],["2025-12-04",46.5,48.5,45.625,47.52,917300.0],["2025-12-05",47.63,47.755,46.435,46.6,432100.0],["2025-12-08",47.0,47.0,45.725,46.76,364500.0],["2025-12-09",46.81,47.74,46.78,47.0,310900.0],["2025-12-10",47.0,48.34,46.3,47.48,339000.0],["2025-12-11",47.61,49.71,47.61,49.7,273000.0],["2025-12-12",49.73,50.19,49.4,49.71,280900.0],["2025-12-15",49.75,49.965,48.73,48.8,358000.0],["2025-12-16",48.96,49.42,48.5,49.11,204600.0],["2025-12-17",48.91,49.96,48.74,49.65,276800.0],["2025-12-18",49.55,51.84,49.38,51.8,405300.0],["2025-12-19",51.46,51.66,50.605,51.13,330600.0],["2025-12-22",50.93,52.589,49.83,52.09,305600.0],["2025-12-23",52.14,53.089,51.4,51.98,225600.0],["2025-12-24",51.98,52.18,51.56,51.72,93500.0],["2025-12-26",51.77,52.13,51.5,51.85,153300.0],["2025-12-29",51.87,52.29,51.555,52.12,189600.0],["2025-12-30",51.93,52.225,51.27,51.78,216700.0],["2025-12-31",51.88,52.1,51.08,51.11,247100.0],["2026-01-02",50.99,51.08,48.53,48.62,299800.0],["2026-01-05",48.52,50.54,48.435,50.45,306000.0],["2026-01-06",49.93,50.0,47.255,47.43,441100.0],["2026-01-07",48.04,48.04,45.85,46.47,399500.0],["2026-01-08",46.63,47.9,46.613,47.22,380500.0],["2026-01-09",47.3,48.33,46.51,46.66,802200.0],["2026-01-12",46.32,46.74,45.8,46.1,800900.0],["2026-01-13",46.25,46.48,44.751,45.2,520000.0],["2026-01-14",45.1,46.07,44.78,45.14,847500.0],["2026-01-15",45.47,46.73,45.44,46.48,442800.0],["2026-01-16",46.43,46.69,45.96,46.48,627600.0],["2026-01-20",46.13,46.685,45.275,45.3,381000.0],["2026-01-21",45.71,45.775,44.412,45.34,604700.0],["2026-01-22",45.24,45.42,44.34,44.5,394500.0],["2026-01-23",44.44,45.09,43.35,44.89,705600.0],["2026-01-26",45.12,46.6,44.892,46.48,643900.0],["2026-01-27",46.48,46.68,44.34,44.97,382100.0],["2026-01-28",44.96,45.66,44.79,44.98,353000.0],["2026-01-29",45.08,45.805,44.66,45.15,467600.0],["2026-01-30",45.32,45.69,44.5,44.62,393000.0],["2026-02-02",44.61,45.64,44.15,44.82,404400.0],["2026-02-03",44.65,45.48,43.98,44.25,598300.0],["2026-02-04",44.25,44.7,43.76,43.8,490400.0],["2026-02-05",44.14,44.78,43.88,44.03,399400.0],["2026-02-06",44.26,44.88,43.97,43.98,504700.0],["2026-02-09",43.78,44.05,42.45,42.8,851000.0],["2026-02-10",42.61,45.65,42.5,45.49,856400.0],["2026-02-11",45.23,47.07,44.51,46.61,673100.0],["2026-02-12",47.1,47.38,44.98,45.77,661300.0],["2026-02-13",45.32,45.47,44.435,45.25,432600.0],["2026-02-17",45.56,46.517,45.48,46.07,318700.0],["2026-02-18",45.83,46.13,44.9,45.18,349700.0],["2026-02-19",45.26,45.97,45.1,45.84,407700.0],["2026-02-20",46.12,47.1,45.325,46.88,557900.0],["2026-02-23",46.97,47.865,46.785,47.16,785900.0],["2026-02-24",47.25,47.99,42.79,45.07,1013400.0],["2026-02-25",45.69,46.49,45.46,45.89,542500.0],["2026-02-26",45.69,46.46,44.86,45.0,445400.0],["2026-02-27",45.26,47.26,44.65,46.47,597500.0],["2026-03-02",47.3,49.21,47.3,48.58,670100.0],["2026-03-03",48.04,48.5,46.43,48.22,851500.0],["2026-03-04",48.15,48.99,47.35,48.65,536000.0],["2026-03-05",49.0,49.655,48.528,49.165,670800.0],["2026-03-06",48.64,48.99,47.47,48.71,465100.0],["2026-03-09",48.13,48.33,45.285,46.26,539100.0],["2026-03-10",45.8,46.7,45.5,46.29,352800.0],["2026-03-11",45.75,46.192,44.89,45.39,323500.0],["2026-03-12",45.12,45.77,44.44,45.23,386600.0],["2026-03-13",45.92,46.37,44.8,45.17,571000.0],["2026-03-16",45.17,45.75,44.6,44.69,403900.0],["2026-03-17",45.05,45.94,44.84,45.04,417600.0],["2026-03-18",44.6,44.6,42.77,42.83,380700.0],["2026-03-19",42.83,43.065,41.2,41.42,546700.0],["2026-03-20",41.42,41.694,40.6,41.26,1310300.0],["2026-03-23",42.02,43.45,41.42,42.69,414000.0],["2026-03-24",42.69,42.87,42.11,42.42,285700.0],["2026-03-25",43.01,43.5,42.875,43.15,478200.0],["2026-03-26",43.0,43.565,42.7,43.26,357800.0],["2026-03-27",43.26,43.305,42.06,42.13,381200.0],["2026-03-30",42.16,43.91,42.13,43.73,393400.0],["2026-03-31",44.64,44.64,42.865,43.68,344400.0],["2026-04-01",43.42,43.645,42.685,43.07,446600.0],["2026-04-02",42.63,44.26,42.35,43.93,285100.0],["2026-04-06",43.57,44.49,43.173,44.38,202300.0],["2026-04-07",44.38,44.83,43.66,43.97,283600.0],["2026-04-08",44.61,45.35,44.16,45.19,550600.0],["2026-04-09",44.9,46.25,44.48,45.89,323100.0],["2026-04-10",45.76,45.76,44.545,45.57,600000.0],["2026-04-13",45.58,46.65,45.305,46.06,635400.0],["2026-04-14",46.06,46.72,45.68,45.85,347100.0],["2026-04-15",45.68,46.755,45.41,46.65,371500.0],["2026-04-16",46.58,47.24,46.15,46.27,375000.0],["2026-04-17",46.75,47.625,46.33,46.83,547000.0],["2026-04-20",46.78,47.72,46.19,46.51,284000.0],["2026-04-21",46.36,46.59,45.41,46.23,310900.0],["2026-04-22",46.04,46.34,44.985,46.21,426800.0],["2026-04-23",46.34,46.66,45.8,46.18,296300.0],["2026-04-24",46.1,46.22,45.25,45.94,328000.0],["2026-04-27",45.63,46.38,45.21,45.28,269400.0],["2026-04-28",45.8,46.06,44.8,45.59,432400.0],["2026-04-29",45.53,45.815,44.585,44.79,297600.0],["2026-04-30",44.71,45.78,44.47,45.45,337500.0],["2026-05-01",45.89,46.415,45.23,45.44,343400.0],["2026-05-04",45.14,46.505,43.57,43.64,428000.0],["2026-05-05",43.98,44.51,43.47,43.93,430900.0],["2026-05-06",43.93,44.88,43.71,43.84,491200.0],["2026-05-07",46.45,46.498,43.315,45.51,550000.0],["2026-05-08",45.84,47.3,45.3,46.69,576500.0],["2026-05-11",46.29,46.68,45.45,45.84,442300.0],["2026-05-12",46.0,46.33,44.6,45.37,493800.0],["2026-05-13",44.77,45.645,43.4,44.03,818500.0],["2026-05-14",44.47,45.504,44.2,45.28,315100.0],["2026-05-15",45.28,46.52,45.1,46.01,320700.0],["2026-05-18",45.91,48.38,45.84,47.85,399400.0],["2026-05-19",47.94,48.9,47.21,47.46,279500.0],["2026-05-20",47.36,48.19,46.72,47.39,239100.0],["2026-05-21",47.2,47.36,46.019,47.0,407900.0],["2026-05-22",47.22,48.23,46.9,47.45,314100.0],["2026-05-26",47.8,48.06,47.39,47.63,347900.0],["2026-05-27",47.5,47.67,45.34,45.79,323700.0],["2026-05-28",45.68,46.23,44.65,44.77,473900.0],["2026-05-29",44.73,45.34,43.95,44.12,289500.0],["2026-06-01",43.94,44.5,43.705,44.21,282400.0],["2026-06-02",43.91,44.53,43.415,44.1,325000.0],["2026-06-03",43.72,44.03,42.5,42.73,610100.0],["2026-06-04",43.59,44.76,43.56,44.03,572800.0],["2026-06-05",44.45,46.22,44.34,45.96,268900.0],["2026-06-08",45.52,46.3,45.26,46.15,296000.0],["2026-06-09",46.15,47.27,45.75,46.76,272900.0],["2026-06-10",47.08,49.42,47.08,48.95,334000.0],["2026-06-11",49.07,51.23,49.05,50.8,426400.0],["2026-06-12",50.825,51.66,50.03,50.05,404300.0],["2026-06-15",49.95,51.52,48.68,49.25,518700.0],["2026-06-16",49.3,50.185,49.22,49.62,177300.0],["2026-06-17",49.46,51.12,49.46,50.51,280700.0],["2026-06-18",50.77,51.0,49.81,50.56,601400.0],["2026-06-22",50.8,52.35,50.755,50.82,391200.0],["2026-06-23",51.54,53.0,51.54,52.88,351400.0],["2026-06-24",53.09,54.77,52.82,54.39,550500.0],["2026-06-25",54.25,55.6,54.115,55.4,749200.0],["2026-06-26",55.49,59.805,55.49,59.19,3144600.0],["2026-06-29",58.34,60.2,58.245,60.19,1009200.0],["2026-06-30",59.96,61.24,58.18,58.35,902200.0],["2026-07-01",58.35,59.81,57.885,59.51,713100.0],["2026-07-02",59.4,62.2,58.6,61.42,1082600.0],["2026-07-06",61,61.37,59.29,60.2,754546.219663],["2026-07-07",61.38,63.03,61.03,62.41,609558.729987],["2026-07-08",61.97,62.54,60.2,60.37,522183.893968],["2026-07-09",60.57,60.6,59.37,60.1,645720.307228],["2026-07-10",60.1,61.215,59.14,59.34,649529.991469],["2026-07-13",59.97,60.8885,58.14,59.76,470189.142329],["2026-07-14",59.43,60.46,58.23,58.36,530660.104458],["2026-07-15",58.33,58.33,56.13,56.87,663924.424299],["2026-07-16",58.1,59.71,57.625,58.47,670198.683228],["2026-07-17",58.57,60.6999,58.57,59.21,734949.129744],["2026-07-20",59.31,61.17,58.65,60.71,577399.70564],["2026-07-21",60.5,61.17,59.55,60.11,319327.620537],["2026-07-22",59.5,60.215,57.26,57.93,530788.337307],["2026-07-23",57.2,58.8,56.77,58.65,292084.962701],["2026-07-24",59.06,60.57,58.94,60.46,332832.595814],["2026-07-27",60.83,62.2789,60.83,61.45,293851.791796],["2026-07-28",62.2,63.955,61.82,62.77,674625.526221],["2026-07-29",62.36,63,61.51,62.52,455331.777349],["2026-07-30",62.25,62.25,59.13,59.87,373814.428921],["2026-07-31",60.1,60.295,59,59.95,440796.348724],["2026-08-03",60.37,61.6699,60.12,60.87,354658.696486],["2026-08-04",60.74,61.765,59.95,61.57,433312.256419],["2026-08-05",63,63.69,61.0552,63.04,571769.193901],["2026-08-06",63.03,65.69,62.78,65.63,680946.379826],["2026-08-07",65.15,65.63,63.41,63.67,435089.039334],["2026-08-10",64.2,64.4725,62.81,62.98,134213.050233],["2026-08-11",61.8,62.77,61,61.66,423258.620503],["2026-08-12",60.84,61.21,58.86,60.13,591057.371858],["2026-08-13",60.13,60.8,58.76,58.98,1253165.448966],["2026-08-14",59.18,61.4124,58.6401,59.8,381045.043219]]}