{"t":"SLND","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-12-23",9.73,10.01,9.73,9.75,17300.0],["2021-12-27",9.75,9.75,9.75,9.75,10000.0],["2021-12-28",9.94,9.94,9.845,9.86,99800.0],["2021-12-29",9.9,9.9,9.86,9.86,22400.0],["2021-12-30",9.86,9.86,9.86,9.86,0.0],["2021-12-31",9.93,9.93,9.93,9.93,200.0],["2022-01-03",9.84,9.84,9.81,9.84,1500.0],["2022-01-04",9.84,9.84,9.84,9.84,0.0],["2022-01-05",9.84,9.87,9.84,9.85,8200.0],["2022-01-06",9.85,9.87,9.84,9.85,1278600.0],["2022-01-07",9.84,9.86,9.84,9.85,238400.0],["2022-01-10",9.85,9.86,9.85,9.86,20200.0],["2022-01-11",9.85,9.85,9.85,9.85,11400.0],["2022-01-12",9.85,9.85,9.84,9.85,22000.0],["2022-01-13",9.85,9.85,9.84,9.84,11300.0],["2022-01-14",9.84,9.84,9.84,9.84,0.0],["2022-01-18",9.84,9.84,9.84,9.84,0.0],["2022-01-19",9.84,9.84,9.84,9.84,21000.0],["2022-01-20",9.84,9.84,9.84,9.84,10500.0],["2022-01-21",9.83,9.83,9.83,9.83,65500.0],["2022-01-24",9.83,9.83,9.83,9.83,1000.0],["2022-01-25",9.83,9.83,9.83,9.83,60300.0],["2022-01-26",9.83,9.83,9.83,9.83,135700.0],["2022-01-27",9.83,9.83,9.82,9.83,449000.0],["2022-01-28",9.83,9.83,9.83,9.83,0.0],["2022-01-31",9.85,9.85,9.85,9.85,2000.0],["2022-02-01",9.85,9.86,9.85,9.86,20700.0],["2022-02-02",9.85,9.87,9.84,9.87,5600.0],["2022-02-03",9.84,9.85,9.84,9.85,500.0],["2022-02-04",9.85,9.85,9.85,9.85,0.0],["2022-02-07",9.87,9.87,9.84,9.87,6900.0],["2022-02-08",9.84,9.85,9.84,9.85,4900.0],["2022-02-09",9.85,9.86,9.83,9.86,207800.0],["2022-02-10",9.9,9.9,9.9,9.9,300.0],["2022-02-11",9.9,9.9,9.84,9.85,10200.0],["2022-02-14",9.89,9.93,9.88,9.89,2300.0],["2022-02-15",9.87,9.87,9.87,9.87,300.0],["2022-02-16",9.86,9.86,9.84,9.84,2000.0],["2022-02-17",9.86,9.87,9.84,9.87,10200.0],["2022-02-18",9.87,9.87,9.87,9.87,0.0],["2022-02-22",9.852,9.852,9.852,9.852,400.0],["2022-02-23",9.852,9.852,9.852,9.852,0.0],["2022-02-24",9.852,9.852,9.852,9.852,0.0],["2022-02-25",9.87,9.87,9.87,9.87,700.0],["2022-02-28",9.87,9.87,9.87,9.87,23900.0],["2022-03-01",9.87,9.87,9.84,9.84,2200.0],["2022-03-02",9.84,9.9,9.84,9.895,13200.0],["2022-03-03",9.895,9.895,9.895,9.895,0.0],["2022-03-04",9.88,9.88,9.88,9.88,900.0],["2022-03-07",9.88,9.885,9.88,9.88,222200.0],["2022-03-08",9.88,9.88,9.88,9.88,0.0],["2022-03-09",9.86,9.86,9.85,9.85,16900.0],["2022-03-10",9.87,9.87,9.86,9.86,7800.0],["2022-03-11",9.86,9.88,9.86,9.88,21900.0],["2022-03-14",9.88,9.88,9.88,9.88,0.0],["2022-03-15",9.91,9.91,9.88,9.88,1800.0],["2022-03-16",9.9,9.9,9.9,9.9,500.0],["2022-03-17",9.9,9.9,9.9,9.9,0.0],["2022-03-18",9.88,9.905,9.88,9.89,2200.0],["2022-03-21",9.88,9.88,9.88,9.88,10700.0],["2022-03-22",9.905,9.905,9.88,9.88,1100.0],["2022-03-23",9.89,9.89,9.87,9.87,11300.0],["2022-03-24",9.87,9.88,9.85,9.86,10300.0],["2022-03-25",9.86,9.86,9.86,9.86,0.0],["2022-03-28",9.89,9.9,9.89,9.89,3800.0],["2022-03-29",9.89,9.89,9.88,9.88,88300.0],["2022-03-30",9.88,9.88,9.88,9.88,103300.0],["2022-03-31",9.905,9.93,9.9,9.92,141600.0],["2022-04-01",9.92,9.92,9.92,9.92,500.0],["2022-04-04",9.91,9.91,9.91,9.91,20000.0],["2022-04-05",9.9,9.91,9.9,9.91,73100.0],["2022-04-06",9.91,9.91,9.91,9.91,0.0],["2022-04-07",9.91,9.91,9.91,9.91,101700.0],["2022-04-08",9.91,9.915,9.9,9.9,470900.0],["2022-04-11",9.92,9.92,9.91,9.91,28500.0],["2022-04-12",9.91,9.92,9.91,9.92,560300.0],["2022-04-13",9.92,9.96,9.92,9.94,101400.0],["2022-04-14",9.94,9.955,9.94,9.945,3500.0],["2022-04-18",9.93,9.93,9.93,9.93,2600.0],["2022-04-19",9.93,9.93,9.93,9.93,0.0],["2022-04-20",9.93,9.94,9.92,9.93,13100.0],["2022-04-21",9.93,9.93,9.93,9.93,0.0],["2022-04-22",9.93,9.93,9.93,9.93,0.0],["2022-04-25",9.93,9.93,9.93,9.93,442000.0],["2022-04-26",9.93,9.93,9.93,9.93,500.0],["2022-04-27",9.93,9.93,9.93,9.93,35100.0],["2022-04-28",9.93,9.93,9.93,9.93,300.0],["2022-04-29",9.93,9.95,9.93,9.93,831700.0],["2022-05-02",9.93,9.94,9.93,9.94,602300.0],["2022-05-03",9.94,9.94,9.93,9.93,220400.0],["2022-05-04",9.93,9.93,9.93,9.93,77400.0],["2022-05-05",9.93,9.93,9.93,9.93,800.0],["2022-05-06",9.93,9.93,9.93,9.93,600.0],["2022-05-09",9.93,9.93,9.93,9.93,2400.0],["2022-05-10",9.93,9.93,9.92,9.93,153700.0],["2022-05-11",9.93,9.93,9.93,9.93,0.0],["2022-05-12",9.93,9.93,9.93,9.93,0.0],["2022-05-13",9.91,9.91,9.91,9.91,7200.0],["2022-05-16",9.89,9.91,9.89,9.9,265500.0],["2022-05-17",9.9,9.9,9.9,9.9,0.0],["2022-05-18",9.9,9.9,9.9,9.9,11900.0],["2022-05-19",9.905,9.91,9.905,9.91,33100.0],["2022-05-20",9.91,9.91,9.91,9.91,21600.0],["2022-05-23",9.91,9.91,9.9,9.9,200.0],["2022-05-24",9.91,9.91,9.89,9.91,255200.0],["2022-05-25",9.91,9.91,9.89,9.91,111000.0],["2022-05-26",9.93,9.94,9.91,9.94,712300.0],["2022-05-27",9.92,9.93,9.92,9.92,379500.0],["2022-05-31",9.92,9.92,9.9,9.92,106300.0],["2022-06-01",9.915,9.92,9.91,9.92,6200.0],["2022-06-02",9.92,9.93,9.92,9.93,92400.0],["2022-06-03",9.93,9.93,9.925,9.925,5700.0],["2022-06-06",9.92,9.94,9.92,9.94,6400.0],["2022-06-07",9.94,9.94,9.94,9.94,0.0],["2022-06-08",9.94,9.94,9.92,9.92,3600.0],["2022-06-09",9.9,9.94,9.9,9.93,46900.0],["2022-06-10",9.93,9.94,9.93,9.94,14200.0],["2022-06-13",9.925,9.95,9.92,9.95,35500.0],["2022-06-14",9.95,9.95,9.93,9.93,770400.0],["2022-06-15",9.93,9.955,9.92,9.94,212100.0],["2022-06-16",9.94,9.95,9.93,9.95,431700.0],["2022-06-17",9.93,9.95,9.93,9.95,261000.0],["2022-06-21",9.93,9.94,9.93,9.935,10500.0],["2022-06-22",9.94,9.98,9.92,9.98,26800.0],["2022-06-23",9.98,9.98,9.98,9.98,0.0],["2022-06-24",9.91,9.925,9.91,9.92,2000.0],["2022-06-27",9.95,9.95,9.95,9.95,3000.0],["2022-06-28",9.95,9.955,9.915,9.92,24500.0],["2022-06-29",9.94,10.0,9.94,10.0,2900.0],["2022-06-30",9.95,9.955,9.92,9.92,79200.0],["2022-07-01",9.96,9.96,9.91,9.91,105100.0],["2022-07-05",9.9,9.945,9.89,9.93,411800.0],["2022-07-06",9.929,9.94,9.929,9.94,6400.0],["2022-07-07",9.93,9.94,9.91,9.91,6800.0],["2022-07-08",9.89,9.89,9.89,9.89,300.0],["2022-07-11",9.92,9.92,9.92,9.92,1100.0],["2022-07-12",9.98,9.98,9.98,9.98,1100.0],["2022-07-13",9.94,9.94,9.94,9.94,600.0],["2022-07-14",9.93,9.94,9.93,9.94,10900.0],["2022-07-15",9.94,9.97,9.9,9.92,6900.0],["2022-07-18",9.93,9.93,9.93,9.93,300.0],["2022-07-19",9.92,9.92,9.9,9.9,300.0],["2022-07-20",9.9,9.9,9.9,9.9,0.0],["2022-07-21",9.93,9.93,9.92,9.93,5300.0],["2022-07-22",9.92,9.93,9.92,9.93,17600.0],["2022-07-25",9.92,9.94,9.92,9.94,31700.0],["2022-07-26",9.95,9.95,9.95,9.95,300.0],["2022-07-27",9.95,9.95,9.95,9.95,0.0],["2022-07-28",9.95,9.96,9.94,9.95,791300.0],["2022-07-29",9.95,9.97,9.95,9.95,792000.0],["2022-08-01",9.955,9.955,9.95,9.95,1500.0],["2022-08-02",9.95,9.95,9.95,9.95,0.0],["2022-08-03",9.96,9.97,9.91,9.94,5300.0],["2022-08-04",9.94,9.94,9.94,9.94,0.0],["2022-08-05",9.965,9.965,9.965,9.965,1000.0],["2022-08-08",10.0,10.0,10.0,10.0,1400.0],["2022-08-09",10.0,10.0,9.96,9.96,1483000.0],["2022-08-10",10.02,10.03,10.0,10.01,25000.0],["2022-08-11",10.14,10.145,9.97,9.99,21100.0],["2022-08-12",10.14,10.14,10.04,10.04,300.0],["2022-08-15",10.04,10.04,10.04,10.04,1000.0],["2022-08-16",9.985,9.985,9.98,9.98,500600.0],["2022-08-17",9.98,9.98,9.98,9.98,0.0],["2022-08-18",9.98,9.98,9.98,9.98,0.0],["2022-08-19",9.99,9.99,9.97,9.975,6600.0],["2022-08-22",9.97,9.98,9.97,9.97,289700.0],["2022-08-23",9.99,9.99,9.99,9.99,6100.0],["2022-08-24",10.05,10.05,9.99,9.99,2200.0],["2022-08-25",9.97,9.98,9.96,9.98,1100.0],["2022-08-26",9.97,10.0,9.97,10.0,198600.0],["2022-08-29",9.98,9.98,9.9,9.96,4000.0],["2022-08-30",9.94,9.94,9.9,9.9,6100.0],["2022-08-31",9.92,9.97,9.92,9.97,7400.0],["2022-09-01",9.97,9.97,9.97,9.97,500.0],["2022-09-02",9.9,9.94,9.9,9.94,800.0],["2022-09-06",9.94,9.94,9.94,9.94,0.0],["2022-09-07",9.94,9.94,9.94,9.94,0.0],["2022-09-08",9.94,9.94,9.94,9.94,0.0],["2022-09-09",9.94,9.94,9.94,9.94,0.0],["2022-09-12",9.95,9.95,9.94,9.94,17900.0],["2022-09-13",9.94,9.97,9.94,9.97,1000.0],["2022-09-14",9.97,9.97,9.97,9.97,0.0],["2022-09-15",9.94,9.95,9.91,9.92,8200.0],["2022-09-16",9.94,9.95,9.92,9.95,12900.0],["2022-09-19",9.965,9.965,9.93,9.93,8000.0],["2022-09-20",9.93,9.937,9.93,9.93,3900.0],["2022-09-21",9.93,9.93,9.93,9.93,0.0],["2022-09-22",9.94,9.95,9.94,9.94,2300.0],["2022-09-23",9.94,9.95,9.93,9.94,26200.0],["2022-09-26",9.94,9.94,9.94,9.94,9800.0],["2022-09-27",9.94,9.94,9.93,9.935,18200.0],["2022-09-28",9.94,9.94,9.935,9.94,5200.0],["2022-09-29",9.94,9.94,9.94,9.94,1000.0],["2022-09-30",9.935,9.94,9.935,9.94,50700.0],["2022-10-03",9.94,9.94,9.94,9.94,0.0],["2022-10-04",9.93,9.94,9.93,9.94,4200.0],["2022-10-05",9.93,9.93,9.93,9.93,1500.0],["2022-10-06",9.94,9.94,9.94,9.94,2400.0],["2022-10-07",9.94,9.94,9.929,9.93,520900.0],["2022-10-10",9.93,9.93,9.93,9.93,0.0],["2022-10-11",9.94,9.94,9.94,9.94,53300.0],["2022-10-12",9.93,9.93,9.93,9.93,600.0],["2022-10-13",9.93,9.93,9.93,9.93,100.0],["2022-10-14",9.935,9.94,9.935,9.94,100200.0],["2022-10-17",9.935,9.94,9.93,9.94,9900.0],["2022-10-18",9.94,9.94,9.94,9.94,0.0],["2022-10-19",9.945,9.95,9.94,9.95,13200.0],["2022-10-20",9.95,9.95,9.95,9.95,6800.0],["2022-10-21",9.96,9.96,9.955,9.96,89800.0],["2022-10-24",9.97,9.97,9.97,9.97,105200.0],["2022-10-25",9.97,9.97,9.97,9.97,0.0],["2022-10-26",9.95,9.95,9.95,9.95,1300.0],["2022-10-27",9.95,9.95,9.95,9.95,0.0],["2022-10-28",9.95,9.95,9.95,9.95,0.0],["2022-10-31",9.97,10.14,9.97,10.12,46400.0],["2022-11-01",10.14,10.14,10.03,10.05,107100.0],["2022-11-02",10.06,10.06,10.04,10.04,100800.0],["2022-11-03",10.04,10.08,10.03,10.04,108200.0],["2022-11-04",10.08,10.09,10.04,10.09,1740900.0],["2022-11-07",10.096,10.097,10.05,10.06,112800.0],["2022-11-08",10.06,10.06,10.02,10.041,28900.0],["2022-11-09",10.06,10.06,10.04,10.045,6600.0],["2022-11-10",10.06,10.06,10.06,10.06,1400.0],["2022-11-11",10.05,10.06,10.05,10.06,900.0],["2022-11-14",10.07,10.07,10.04,10.04,11900.0],["2022-11-15",10.02,10.03,10.02,10.03,1800.0],["2022-11-16",9.98,10.07,9.96,10.035,17100.0],["2022-11-17",10.035,10.035,10.035,10.035,0.0],["2022-11-18",10.04,10.04,10.04,10.04,400.0],["2022-11-21",10.04,10.04,10.03,10.03,500.0],["2022-11-22",10.03,10.06,10.03,10.03,3900.0],["2022-11-23",10.03,10.03,10.03,10.03,100.0],["2022-11-25",10.03,10.035,10.03,10.032,2400.0],["2022-11-28",10.06,10.06,10.03,10.03,700.0],["2022-11-29",10.03,10.03,10.03,10.03,0.0],["2022-11-30",10.03,10.07,10.03,10.07,18500.0],["2022-12-01",10.03,10.12,10.03,10.12,11900.0],["2022-12-02",10.12,10.13,10.095,10.1,66500.0],["2022-12-05",10.1,10.1,10.1,10.1,0.0],["2022-12-06",10.12,10.165,10.075,10.125,139100.0],["2022-12-07",10.125,10.125,10.125,10.125,0.0],["2022-12-08",10.13,10.13,10.13,10.13,200.0],["2022-12-09",10.21,10.21,10.12,10.12,16400.0],["2022-12-12",10.11,10.115,10.11,10.115,1100.0],["2022-12-13",10.115,10.115,10.115,10.115,0.0],["2022-12-14",10.115,10.115,10.115,10.115,100.0],["2022-12-15",10.11,10.16,10.11,10.135,13300.0],["2022-12-16",10.135,10.135,10.135,10.135,0.0],["2022-12-19",10.12,10.21,10.12,10.14,51100.0],["2022-12-20",10.12,10.12,10.11,10.11,1200.0],["2022-12-21",10.21,10.22,10.15,10.18,5700.0],["2022-12-22",10.22,10.22,10.22,10.22,1000.0],["2022-12-23",10.21,10.21,10.21,10.21,400.0],["2022-12-27",10.23,10.23,10.21,10.22,1400.0],["2022-12-28",10.22,10.22,10.22,10.22,0.0],["2022-12-29",10.22,10.22,10.22,10.22,0.0],["2022-12-30",10.22,10.22,10.22,10.22,100.0],["2023-01-03",10.22,10.22,10.22,10.22,0.0],["2023-01-04",10.22,10.22,10.22,10.22,0.0],["2023-01-05",10.2,10.24,10.2,10.24,2500.0],["2023-01-06",10.206,10.206,10.12,10.16,40800.0],["2023-01-09",10.15,10.2,10.13,10.19,10700.0],["2023-01-10",10.2,10.21,10.19,10.2,113700.0],["2023-01-11",10.2,10.25,10.2,10.25,355700.0],["2023-01-12",10.25,10.25,10.25,10.25,0.0],["2023-01-13",10.19,10.215,10.19,10.215,300.0],["2023-01-17",10.22,10.22,10.205,10.21,131100.0],["2023-01-18",10.22,10.25,10.21,10.21,272300.0],["2023-01-19",10.22,10.22,10.2,10.22,65800.0],["2023-01-20",10.22,10.22,10.21,10.21,35100.0],["2023-01-23",10.205,10.21,10.19,10.19,444100.0],["2023-01-24",10.2,10.2,10.185,10.19,15300.0],["2023-01-25",10.23,10.235,10.21,10.21,86100.0],["2023-01-26",10.24,10.24,10.19,10.19,118800.0],["2023-01-27",10.24,10.24,10.22,10.24,35500.0],["2023-01-30",10.24,10.25,10.24,10.25,2200.0],["2023-01-31",10.25,10.26,10.245,10.255,13700.0],["2023-02-01",10.29,10.29,10.26,10.26,522800.0],["2023-02-02",10.27,10.27,10.26,10.26,16100.0],["2023-02-03",10.269,10.32,10.265,10.29,150300.0],["2023-02-06",10.29,10.3,10.275,10.3,331800.0],["2023-02-07",10.3,10.3,10.27,10.27,111400.0],["2023-02-08",10.28,10.3,10.25,10.29,591400.0],["2023-02-09",10.04,10.3,9.38,10.25,264400.0],["2023-02-10",10.9,11.135,10.0,10.26,427800.0],["2023-02-13",10.67,10.67,8.7,8.78,1302900.0],["2023-02-14",8.79,9.75,8.47,8.94,267500.0],["2023-02-15",8.94,8.94,8.94,8.94,0.0],["2023-02-16",9.6,10.0,8.1,8.601,294000.0],["2023-02-17",8.99,9.0,8.2,8.44,430100.0],["2023-02-21",7.76,7.76,7.18,7.26,172700.0],["2023-02-22",7.2,10.85,7.0,8.44,1883200.0],["2023-02-23",8.11,10.0,8.11,9.0,662200.0],["2023-02-24",8.88,9.49,8.54,8.97,173000.0],["2023-02-27",9.35,9.35,8.63,8.69,108700.0],["2023-02-28",8.48,8.99,8.326,8.41,142000.0],["2023-03-01",8.68,8.714,7.73,7.73,131300.0],["2023-03-02",7.9,8.442,7.17,7.95,151000.0],["2023-03-03",7.95,8.561,7.9,8.08,142700.0],["2023-03-06",8.38,9.59,8.12,9.2,545200.0],["2023-03-07",10.45,10.45,8.847,8.99,359500.0],["2023-03-08",8.66,8.9,8.4,8.75,166600.0],["2023-03-09",8.69,8.865,8.1,8.26,117300.0],["2023-03-10",8.1,8.74,8.1,8.68,97300.0],["2023-03-13",8.4,8.4,8.05,8.05,67800.0],["2023-03-14",8.05,8.25,8.0,8.0,54600.0],["2023-03-15",8.0,8.4,7.89,8.4,16800.0],["2023-03-16",8.15,8.2,7.9,7.9,31000.0],["2023-03-17",7.984,8.1,7.27,7.51,86300.0],["2023-03-20",7.85,7.91,7.39,7.56,21600.0],["2023-03-21",7.82,7.82,7.653,7.8,31000.0],["2023-03-22",7.97,8.99,7.95,8.4,111700.0],["2023-03-23",9.0,9.0,7.84,8.5,69100.0],["2023-03-24",8.375,8.87,8.26,8.67,37500.0],["2023-03-27",8.41,9.07,8.27,8.81,32000.0],["2023-03-28",9.04,9.04,8.47,8.49,12400.0],["2023-03-29",8.46,9.01,8.2,8.71,8400.0],["2023-03-30",8.772,8.772,8.51,8.51,7600.0],["2023-03-31",9.11,9.11,8.2,8.4,34800.0],["2023-04-03",8.4,8.8,8.06,8.7,29800.0],["2023-04-04",8.95,8.95,8.31,8.51,17400.0],["2023-04-05",8.62,8.78,8.38,8.38,11300.0],["2023-04-06",8.68,9.0,8.38,8.85,55200.0],["2023-04-10",8.99,9.06,8.636,8.86,21600.0],["2023-04-11",8.85,9.25,8.4,8.42,94400.0],["2023-04-12",8.79,8.9,8.3,8.3,21800.0],["2023-04-13",8.34,8.94,8.26,8.55,22700.0],["2023-04-14",8.62,9.0,8.56,8.56,17900.0],["2023-04-17",8.77,8.77,8.335,8.72,16300.0],["2023-04-18",8.65,8.65,8.1,8.1,29200.0],["2023-04-19",8.1,8.3,7.9,8.1,13200.0],["2023-04-20",8.02,8.17,7.54,7.86,18800.0],["2023-04-21",7.83,8.54,7.7,7.8,44200.0],["2023-04-24",8.0,8.047,7.51,7.51,11600.0],["2023-04-25",7.7,7.76,7.1,7.76,28700.0],["2023-04-26",7.68,7.98,7.207,7.29,17000.0],["2023-04-27",7.535,7.56,6.9,6.91,48400.0],["2023-04-28",7.05,7.23,6.89,6.91,22800.0],["2023-05-01",6.77,7.3,6.567,7.07,10600.0],["2023-05-02",7.05,7.05,6.58,6.61,9000.0],["2023-05-03",6.57,6.86,6.57,6.83,13400.0],["2023-05-04",6.878,6.89,6.732,6.84,7700.0],["2023-05-05",7.0,7.1,6.85,6.97,29300.0],["2023-05-08",6.94,7.29,6.73,6.73,9500.0],["2023-05-09",6.85,6.99,6.85,6.87,3900.0],["2023-05-10",7.09,7.09,6.777,6.97,6500.0],["2023-05-11",7.0,7.57,6.72,7.0,22800.0],["2023-05-12",7.48,7.67,7.354,7.54,10300.0],["2023-05-15",7.98,8.215,7.57,7.82,22300.0],["2023-05-16",7.2,8.23,7.2,8.05,26300.0],["2023-05-17",7.74,8.2,7.5,8.2,23400.0],["2023-05-18",7.75,8.48,7.72,8.48,56700.0],["2023-05-19",7.65,8.41,7.65,8.37,24100.0],["2023-05-22",8.5,8.88,8.03,8.44,56600.0],["2023-05-23",9.15,9.15,8.499,8.81,70200.0],["2023-05-24",8.85,8.94,8.59,8.59,34700.0],["2023-05-25",8.93,8.95,8.607,8.77,15900.0],["2023-05-26",8.67,8.96,8.58,8.58,29400.0],["2023-05-30",8.99,8.99,8.55,8.55,19500.0],["2023-05-31",8.3,8.65,8.21,8.5,16700.0],["2023-06-01",8.5,8.805,8.1,8.54,61300.0],["2023-06-02",8.555,8.68,8.4,8.55,39100.0],["2023-06-05",8.58,8.75,8.34,8.61,41300.0],["2023-06-06",8.61,8.77,8.54,8.77,46100.0],["2023-06-07",8.75,8.97,8.64,8.89,69300.0],["2023-06-08",8.76,8.84,8.51,8.75,58100.0],["2023-06-09",8.82,8.92,8.8,8.9,54400.0],["2023-06-12",8.82,8.91,8.53,8.63,53200.0],["2023-06-13",8.87,8.87,8.62,8.7,46100.0],["2023-06-14",8.75,8.93,8.57,8.63,71000.0],["2023-06-15",8.74,8.87,8.635,8.84,36800.0],["2023-06-16",9.02,9.26,8.51,9.23,352100.0],["2023-06-20",9.08,9.64,9.04,9.29,76100.0],["2023-06-21",9.09,9.35,9.09,9.26,30800.0],["2023-06-22",9.085,9.14,8.901,8.93,25700.0],["2023-06-23",8.89,9.17,8.25,8.25,300000.0],["2023-06-26",8.41,8.65,8.2,8.35,27900.0],["2023-06-27",8.0,8.5,8.0,8.38,18800.0],["2023-06-28",8.51,8.55,8.37,8.49,18900.0],["2023-06-29",8.66,8.66,8.33,8.6,21800.0],["2023-06-30",8.42,8.76,8.2,8.21,38200.0],["2023-07-03",8.19,8.571,8.18,8.23,12700.0],["2023-07-05",8.85,9.0,8.31,8.48,46900.0],["2023-07-06",8.26,8.825,8.26,8.34,17400.0],["2023-07-07",8.73,8.73,8.41,8.69,13400.0],["2023-07-10",8.6,8.92,8.4,8.52,16900.0],["2023-07-11",8.95,8.95,8.49,8.79,17800.0],["2023-07-12",8.7,8.728,8.39,8.49,35600.0],["2023-07-13",8.6,8.95,8.49,8.82,41300.0],["2023-07-14",8.737,9.11,8.65,9.11,35400.0],["2023-07-17",9.0,9.11,8.43,8.83,13200.0],["2023-07-18",8.83,9.0,8.68,8.86,10800.0],["2023-07-19",8.99,9.0,8.51,8.81,49900.0],["2023-07-20",8.68,8.84,8.67,8.67,10300.0],["2023-07-21",9.16,9.16,8.34,8.38,10500.0],["2023-07-24",8.36,8.51,8.3,8.39,10800.0],["2023-07-25",8.38,8.85,8.24,8.45,63000.0],["2023-07-26",8.392,8.51,8.13,8.13,11800.0],["2023-07-27",8.64,8.68,8.0,8.03,17800.0],["2023-07-28",8.515,8.517,7.82,8.15,16200.0],["2023-07-31",8.08,8.213,7.88,7.97,25200.0],["2023-08-01",8.39,8.39,7.775,7.79,22900.0],["2023-08-02",7.79,8.0,7.72,7.95,8400.0],["2023-08-03",8.44,8.44,7.8,8.06,14800.0],["2023-08-04",8.155,8.25,8.02,8.2,15500.0],["2023-08-07",8.54,8.64,8.301,8.52,35000.0],["2023-08-08",8.45,8.65,8.36,8.4,34100.0],["2023-08-09",8.61,8.61,8.2,8.33,10800.0],["2023-08-10",8.08,8.18,8.0,8.04,29900.0],["2023-08-11",7.5,7.82,5.66,5.89,199900.0],["2023-08-14",5.89,7.83,5.89,7.2,164300.0],["2023-08-15",6.71,7.15,6.4,6.41,43200.0],["2023-08-16",6.3,6.41,5.78,6.26,176200.0],["2023-08-17",6.39,6.64,6.1,6.26,60000.0],["2023-08-18",6.65,6.65,6.29,6.44,57600.0],["2023-08-21",6.56,6.59,5.99,6.34,81100.0],["2023-08-22",6.2,6.61,6.11,6.36,33900.0],["2023-08-23",6.68,6.68,6.42,6.51,21800.0],["2023-08-24",6.92,6.92,6.261,6.72,74000.0],["2023-08-25",6.62,7.15,6.5,6.74,12800.0],["2023-08-28",6.77,7.0,6.62,6.74,19200.0],["2023-08-29",6.93,6.93,6.56,6.85,17000.0],["2023-08-30",6.92,6.92,6.69,6.84,9400.0],["2023-08-31",6.91,6.91,6.665,6.82,18600.0],["2023-09-01",6.8,6.927,6.635,6.66,9000.0],["2023-09-05",6.74,6.86,6.5,6.64,46500.0],["2023-09-06",6.7,6.7,6.31,6.48,24000.0],["2023-09-07",6.56,6.696,6.36,6.61,34500.0],["2023-09-08",6.7,6.8,6.58,6.62,23400.0],["2023-09-11",6.42,7.02,6.42,6.92,10200.0],["2023-09-12",6.82,6.94,6.15,6.26,37200.0],["2023-09-13",6.58,6.95,6.075,6.56,10400.0],["2023-09-14",6.45,6.45,5.96,6.19,28600.0],["2023-09-15",6.16,6.88,5.88,6.83,71400.0],["2023-09-18",6.94,7.04,6.59,6.83,18800.0],["2023-09-19",6.85,7.005,6.565,6.81,54900.0],["2023-09-20",6.81,6.95,6.3,6.95,22400.0],["2023-09-21",6.81,6.81,6.37,6.53,13500.0],["2023-09-22",6.79,6.79,6.238,6.46,15400.0],["2023-09-25",6.5,6.5,6.245,6.46,3700.0],["2023-09-26",6.32,6.75,6.14,6.34,7400.0],["2023-09-27",6.35,6.74,6.35,6.4,11900.0],["2023-09-28",6.35,7.25,5.94,6.73,103700.0],["2023-09-29",6.72,6.72,6.067,6.07,6600.0],["2023-10-02",6.786,6.786,6.2,6.2,9600.0],["2023-10-03",6.5,6.77,6.255,6.33,12000.0],["2023-10-04",6.645,6.645,6.21,6.21,7300.0],["2023-10-05",6.495,6.7,6.32,6.34,7000.0],["2023-10-06",6.48,6.7,6.03,6.7,36700.0],["2023-10-09",6.52,6.7,6.04,6.18,3800.0],["2023-10-10",6.3,6.5,6.3,6.33,3500.0],["2023-10-11",6.35,6.45,6.34,6.34,4700.0],["2023-10-12",6.37,6.37,6.14,6.14,5900.0],["2023-10-13",6.49,6.5,5.89,5.89,27900.0],["2023-10-16",6.16,6.412,5.9,6.13,28800.0],["2023-10-17",6.44,6.5,6.04,6.2,22900.0],["2023-10-18",6.57,6.57,6.53,6.53,1700.0],["2023-10-19",6.27,6.44,6.205,6.27,5300.0],["2023-10-20",5.95,6.39,5.715,6.19,8900.0],["2023-10-23",6.22,6.43,6.11,6.43,45000.0],["2023-10-24",6.47,6.63,6.0,6.43,65500.0],["2023-10-25",6.27,6.35,6.11,6.11,7100.0],["2023-10-26",6.0,6.33,5.914,6.33,8400.0],["2023-10-27",6.08,6.24,5.86,5.99,6200.0],["2023-10-30",6.1,6.18,5.99,6.17,18900.0],["2023-10-31",6.18,6.3,5.935,6.3,26500.0],["2023-11-01",6.3,6.3,5.83,5.83,8100.0],["2023-11-02",6.069,6.22,5.852,6.0,8700.0],["2023-11-03",6.1,6.14,5.89,6.08,15300.0],["2023-11-06",6.08,6.1,5.86,5.9,7700.0],["2023-11-07",5.81,6.3,5.77,5.94,11800.0],["2023-11-08",5.84,6.04,5.4,5.69,61500.0],["2023-11-09",5.56,5.845,5.45,5.65,12800.0],["2023-11-10",5.52,6.12,5.51,6.08,41800.0],["2023-11-13",5.91,6.0,5.52,5.99,17200.0],["2023-11-14",5.56,6.35,5.56,6.35,14700.0],["2023-11-15",5.94,6.15,5.82,5.82,43300.0],["2023-11-16",5.72,6.01,5.72,5.95,16800.0],["2023-11-17",5.72,6.02,5.72,5.98,30800.0],["2023-11-20",5.88,6.07,5.83,5.97,6900.0],["2023-11-21",5.88,5.95,5.76,5.95,8300.0],["2023-11-22",5.81,5.81,5.647,5.78,5600.0],["2023-11-24",5.75,5.75,5.65,5.65,2500.0],["2023-11-27",5.66,5.68,5.56,5.6,17600.0],["2023-11-28",5.6,5.6,5.51,5.51,8400.0],["2023-11-29",5.53,5.61,5.36,5.49,16100.0],["2023-11-30",5.445,5.445,5.35,5.35,22900.0],["2023-12-01",5.2,5.48,5.153,5.47,24900.0],["2023-12-04",5.5,5.5,5.245,5.31,6400.0],["2023-12-05",5.272,5.3,5.04,5.04,9500.0],["2023-12-06",5.09,5.17,5.02,5.02,64700.0],["2023-12-07",5.11,5.55,5.075,5.43,43500.0],["2023-12-08",5.5,5.82,5.0,5.29,93500.0],["2023-12-11",5.48,5.54,5.0,5.06,73400.0],["2023-12-12",5.06,5.1,4.92,4.92,15500.0],["2023-12-13",5.0,5.14,4.95,5.12,20000.0],["2023-12-14",5.02,5.12,4.91,4.96,23200.0],["2023-12-15",5.0,5.0,4.85,4.99,52000.0],["2023-12-18",5.0,5.315,4.94,4.97,53900.0],["2023-12-19",5.24,5.24,4.8,4.8,40900.0],["2023-12-20",4.8,5.12,4.78,4.92,39800.0],["2023-12-21",5.0,5.39,4.945,5.02,40700.0],["2023-12-22",5.0,5.32,4.99,5.29,46300.0],["2023-12-26",5.2,5.485,4.94,4.94,50600.0],["2023-12-27",5.06,5.35,5.02,5.07,40500.0],["2023-12-28",5.17,5.28,5.03,5.07,51400.0],["2023-12-29",5.11,5.47,5.03,5.16,65800.0],["2024-01-02",5.16,5.37,5.04,5.21,73800.0],["2024-01-03",5.28,5.44,5.22,5.23,17100.0],["2024-01-04",5.46,5.5,5.22,5.31,113900.0],["2024-01-05",5.23,5.31,5.23,5.23,12600.0],["2024-01-08",5.25,5.5,5.2,5.31,54700.0],["2024-01-09",5.3,5.3,5.15,5.16,8100.0],["2024-01-10",5.18,5.25,5.12,5.16,14500.0],["2024-01-11",5.22,5.22,5.09,5.09,20400.0],["2024-01-12",5.21,5.25,5.15,5.15,7600.0],["2024-01-16",5.11,5.2,5.02,5.04,31800.0],["2024-01-17",5.04,5.228,4.96,4.97,30500.0],["2024-01-18",5.01,5.14,4.971,4.98,15900.0],["2024-01-19",5.02,5.145,4.95,5.09,34500.0],["2024-01-22",5.1,5.122,5.0,5.05,33200.0],["2024-01-23",5.09,5.12,4.98,5.0,16200.0],["2024-01-24",5.04,5.04,4.83,4.96,17400.0],["2024-01-25",5.05,5.05,4.803,4.91,11600.0],["2024-01-26",4.96,4.96,4.77,4.89,8700.0],["2024-01-29",4.875,4.91,4.875,4.91,3800.0],["2024-01-30",4.93,5.0,4.86,5.0,17800.0],["2024-01-31",4.86,5.0,4.86,4.9,3300.0],["2024-02-01",4.92,5.0,4.91,5.0,4400.0],["2024-02-02",4.95,5.0,4.9,4.9,13200.0],["2024-02-05",4.89,4.99,4.8,4.8,11200.0],["2024-02-06",4.76,4.97,4.75,4.8,28300.0],["2024-02-07",4.783,4.783,4.7,4.7,8700.0],["2024-02-08",4.69,4.94,4.69,4.89,14900.0],["2024-02-09",4.75,4.91,4.72,4.88,28400.0],["2024-02-12",4.83,4.905,4.805,4.84,13700.0],["2024-02-13",4.92,4.92,4.69,4.72,65500.0],["2024-02-14",5.0,5.0,4.715,4.92,23600.0],["2024-02-15",4.8,4.98,4.61,4.98,25800.0],["2024-02-16",4.9,4.9,4.65,4.65,16500.0],["2024-02-20",4.65,4.736,4.62,4.62,12600.0],["2024-02-21",4.65,4.65,4.525,4.55,69500.0],["2024-02-22",4.54,4.6,4.37,4.57,17900.0],["2024-02-23",4.623,4.71,4.269,4.58,14200.0],["2024-02-26",4.58,4.995,4.54,4.97,12000.0],["2024-02-27",4.92,4.95,4.67,4.7,14000.0],["2024-02-28",4.69,4.9,4.6,4.64,19000.0],["2024-02-29",4.8,4.8,4.55,4.56,15000.0],["2024-03-01",4.7,4.73,4.51,4.62,38700.0],["2024-03-04",4.5,4.93,4.27,4.37,14600.0],["2024-03-05",4.51,4.52,4.0,4.02,107300.0],["2024-03-06",4.1,4.65,4.1,4.65,29200.0],["2024-03-07",4.51,4.78,4.51,4.78,11100.0],["2024-03-08",4.73,4.95,4.73,4.95,14400.0],["2024-03-11",4.91,5.491,4.91,5.26,37800.0],["2024-03-12",5.34,5.53,5.27,5.53,30700.0],["2024-03-13",5.53,5.54,5.36,5.5,9600.0],["2024-03-14",5.291,5.31,5.13,5.16,19500.0],["2024-03-15",4.99,5.23,4.88,5.14,14100.0],["2024-03-18",5.17,5.38,5.06,5.19,13200.0],["2024-03-19",5.1,5.36,4.87,5.25,10600.0],["2024-03-20",5.25,5.25,4.7,4.88,21600.0],["2024-03-21",4.76,4.78,4.67,4.75,6100.0],["2024-03-22",4.76,5.4,4.734,5.09,17400.0],["2024-03-25",5.16,5.56,4.94,5.15,27000.0],["2024-03-26",5.15,6.155,5.02,5.56,68400.0],["2024-03-27",5.72,5.742,5.21,5.52,28100.0],["2024-03-28",5.68,5.77,5.11,5.15,55700.0],["2024-04-01",5.23,5.46,4.97,5.15,31400.0],["2024-04-02",5.09,5.21,4.81,5.02,19400.0],["2024-04-03",5.05,5.16,4.87,5.01,12000.0],["2024-04-04",5.17,5.3,4.99,5.1,17900.0],["2024-04-05",5.1,5.17,5.01,5.01,5800.0],["2024-04-08",5.05,5.23,5.03,5.07,14900.0],["2024-04-09",5.13,5.26,5.07,5.24,15500.0],["2024-04-10",5.28,5.36,5.02,5.12,20000.0],["2024-04-11",5.22,5.27,5.07,5.12,7300.0],["2024-04-12",5.11,5.15,5.0,5.0,5000.0],["2024-04-15",5.02,5.11,4.9,4.9,12200.0],["2024-04-16",4.93,4.93,4.41,4.87,41500.0],["2024-04-17",4.78,5.1,4.48,4.82,33400.0],["2024-04-18",4.85,4.9,4.53,4.64,34800.0],["2024-04-19",4.65,4.85,4.55,4.82,6100.0],["2024-04-22",4.75,4.86,4.52,4.52,67300.0],["2024-04-23",4.51,4.69,4.435,4.49,21200.0],["2024-04-24",4.45,4.76,4.39,4.41,28000.0],["2024-04-25",4.38,4.6,4.16,4.19,16900.0],["2024-04-26",4.3,4.46,3.84,4.19,82800.0],["2024-04-29",4.16,4.52,4.08,4.52,85700.0],["2024-04-30",4.48,4.52,4.22,4.38,15800.0],["2024-05-01",4.37,4.483,4.29,4.38,7400.0],["2024-05-02",4.35,4.47,4.27,4.32,24600.0],["2024-05-03",4.46,4.54,4.29,4.34,14200.0],["2024-05-06",4.37,4.415,4.28,4.28,6800.0],["2024-05-07",4.34,4.44,4.3,4.33,44000.0],["2024-05-08",4.32,4.75,4.32,4.6,35600.0],["2024-05-09",4.58,4.73,4.54,4.69,30500.0],["2024-05-10",4.65,4.818,4.65,4.68,7200.0],["2024-05-13",4.59,4.95,4.58,4.61,9000.0],["2024-05-14",4.69,5.21,4.552,4.95,37400.0],["2024-05-15",5.1,5.12,4.85,4.96,34000.0],["2024-05-16",4.91,4.95,4.79,4.79,7600.0],["2024-05-17",4.57,4.98,4.57,4.8,19900.0],["2024-05-20",4.85,5.008,4.67,4.85,17600.0],["2024-05-21",4.74,4.88,4.74,4.85,32900.0],["2024-05-22",4.85,4.99,4.75,4.92,8100.0],["2024-05-23",4.92,4.92,4.71,4.71,8400.0],["2024-05-24",4.74,5.1,4.74,5.06,17500.0],["2024-05-28",5.06,5.42,5.06,5.25,99200.0],["2024-05-29",5.18,5.87,5.18,5.52,96800.0],["2024-05-30",5.58,5.825,5.471,5.8,92200.0],["2024-05-31",5.76,5.98,5.62,5.89,39600.0],["2024-06-03",5.95,5.95,5.63,5.82,64000.0],["2024-06-04",5.65,5.75,5.43,5.53,20800.0],["2024-06-05",5.5,5.76,5.29,5.49,23300.0],["2024-06-06",5.59,5.62,5.2,5.5,29200.0],["2024-06-07",5.46,5.47,5.14,5.14,26900.0],["2024-06-10",5.12,5.35,4.82,5.33,34800.0],["2024-06-11",5.42,5.49,5.15,5.21,36200.0],["2024-06-12",5.35,5.57,5.3,5.4,31200.0],["2024-06-13",5.42,5.52,5.39,5.41,22000.0],["2024-06-14",5.35,5.54,5.25,5.38,25600.0],["2024-06-17",5.42,5.545,5.42,5.5,27400.0],["2024-06-18",5.37,5.56,5.16,5.29,39200.0],["2024-06-20",5.42,5.56,5.21,5.26,14200.0],["2024-06-21",5.23,5.27,4.83,5.02,81900.0],["2024-06-24",5.14,5.14,4.65,4.72,58100.0],["2024-06-25",4.67,4.88,4.46,4.58,49100.0],["2024-06-26",4.68,4.695,4.37,4.65,65600.0],["2024-06-27",4.725,4.925,4.58,4.69,46600.0],["2024-06-28",4.46,4.735,4.41,4.58,758100.0],["2024-07-01",4.72,4.8,4.555,4.73,48700.0],["2024-07-02",4.67,4.67,4.4,4.52,39100.0],["2024-07-03",4.55,4.56,4.4,4.5,12900.0],["2024-07-05",4.5,4.5,4.03,4.1,73000.0],["2024-07-08",4.24,4.28,3.94,4.18,50000.0],["2024-07-09",4.18,4.18,3.95,3.99,44300.0],["2024-07-10",4.0,4.125,4.0,4.0,89000.0],["2024-07-11",4.06,4.24,4.0,4.15,44400.0],["2024-07-12",4.18,4.27,4.14,4.15,39200.0],["2024-07-15",4.16,4.33,4.15,4.26,64400.0],["2024-07-16",4.28,4.34,4.14,4.16,47500.0],["2024-07-17",4.1,4.15,4.01,4.02,32300.0],["2024-07-18",4.04,4.07,3.95,3.95,35500.0],["2024-07-19",3.96,4.02,3.86,3.96,28000.0],["2024-07-22",3.92,4.07,3.92,4.04,66000.0],["2024-07-23",4.0,4.12,4.0,4.05,45700.0],["2024-07-24",4.01,4.05,3.8,3.98,31000.0],["2024-07-25",3.97,4.03,3.9,4.0,52900.0],["2024-07-26",4.0,4.05,3.935,3.99,40400.0],["2024-07-29",4.0,4.03,3.88,3.96,29100.0],["2024-07-30",3.95,3.95,3.83,3.92,18500.0],["2024-07-31",3.86,3.99,3.82,3.9,40400.0],["2024-08-01",3.97,3.97,3.65,3.8,43900.0],["2024-08-02",3.66,3.738,3.51,3.51,80600.0],["2024-08-05",3.2,3.38,3.2,3.33,58800.0],["2024-08-06",3.35,3.7,3.305,3.67,91400.0],["2024-08-07",3.72,3.72,3.57,3.61,46300.0],["2024-08-08",3.61,3.84,3.6,3.76,33500.0],["2024-08-09",3.75,3.8,3.62,3.79,26400.0],["2024-08-12",3.67,3.69,3.55,3.58,27500.0],["2024-08-13",3.4,4.37,3.26,3.75,121700.0],["2024-08-14",3.7,3.76,3.6,3.65,52700.0],["2024-08-15",3.7,3.86,3.5,3.6,30800.0],["2024-08-16",3.61,3.68,3.5,3.59,24600.0],["2024-08-19",3.57,3.75,3.5,3.68,101100.0],["2024-08-20",3.71,3.75,3.57,3.61,47900.0],["2024-08-21",3.62,3.85,3.62,3.84,42600.0],["2024-08-22",3.79,4.01,3.79,4.0,42800.0],["2024-08-23",4.0,4.19,3.98,4.19,61400.0],["2024-08-26",4.19,4.4,4.17,4.32,69900.0],["2024-08-27",4.27,4.355,4.26,4.26,13400.0],["2024-08-28",4.28,4.33,4.22,4.23,22500.0],["2024-08-29",4.23,4.26,4.2,4.24,9600.0],["2024-08-30",4.24,4.24,4.1,4.1,49400.0],["2024-09-03",4.1,4.1,3.9,3.92,55600.0],["2024-09-04",3.9,3.9,3.7,3.87,25700.0],["2024-09-05",3.85,3.85,3.65,3.77,14900.0],["2024-09-06",3.75,3.78,3.58,3.58,29000.0],["2024-09-09",3.62,3.91,3.62,3.81,30900.0],["2024-09-10",3.8,3.87,3.735,3.8,21900.0],["2024-09-11",3.73,3.75,3.64,3.66,24900.0],["2024-09-12",3.71,3.745,3.65,3.74,16400.0],["2024-09-13",3.75,3.89,3.75,3.83,24800.0],["2024-09-16",3.79,3.83,3.78,3.78,13300.0],["2024-09-17",3.84,3.85,3.75,3.75,26800.0],["2024-09-18",3.8,3.85,3.73,3.73,102000.0],["2024-09-19",3.75,3.8,3.72,3.75,43200.0],["2024-09-20",3.72,3.82,3.55,3.57,186400.0],["2024-09-23",3.58,3.76,3.54,3.75,75300.0],["2024-09-24",3.75,3.81,3.7,3.72,13300.0],["2024-09-25",3.76,3.92,3.6,3.69,136500.0],["2024-09-26",3.75,3.75,3.62,3.74,32200.0],["2024-09-27",3.78,3.81,3.69,3.75,53400.0],["2024-09-30",3.75,3.79,3.68,3.7,17600.0],["2024-10-01",3.65,3.65,3.49,3.55,47400.0],["2024-10-02",3.58,3.78,3.574,3.62,44700.0],["2024-10-03",3.63,3.73,3.63,3.67,18900.0],["2024-10-04",3.71,3.78,3.65,3.67,22700.0],["2024-10-07",3.67,3.76,3.67,3.73,29300.0],["2024-10-08",3.714,3.77,3.61,3.63,41600.0],["2024-10-09",3.67,3.775,3.6,3.75,30700.0],["2024-10-10",3.72,3.74,3.56,3.6,21000.0],["2024-10-11",3.61,3.83,3.61,3.82,28500.0],["2024-10-14",3.83,3.85,3.73,3.8,32500.0],["2024-10-15",3.75,3.78,3.7,3.77,12100.0],["2024-10-16",3.79,3.83,3.75,3.83,19000.0],["2024-10-17",3.79,3.8,3.74,3.8,13500.0],["2024-10-18",3.75,3.78,3.73,3.75,15100.0],["2024-10-21",3.69,3.7,3.65,3.69,15500.0],["2024-10-22",3.69,3.69,3.5,3.64,16500.0],["2024-10-23",3.6,3.66,3.52,3.61,48000.0],["2024-10-24",3.54,3.565,3.16,3.45,117400.0],["2024-10-25",3.35,3.44,3.12,3.15,54300.0],["2024-10-28",3.29,3.36,3.29,3.35,18900.0],["2024-10-29",3.32,3.348,3.03,3.16,89200.0],["2024-10-30",3.12,3.17,2.92,3.01,77100.0],["2024-10-31",2.96,3.02,2.82,2.9,30200.0],["2024-11-01",2.935,2.935,2.7,2.84,43200.0],["2024-11-04",2.83,2.86,2.62,2.72,100100.0],["2024-11-05",2.82,2.89,2.58,2.8,63100.0],["2024-11-06",2.97,3.33,2.804,3.28,158400.0],["2024-11-07",3.25,3.58,2.77,2.86,128500.0],["2024-11-08",2.9,3.18,2.79,3.09,92500.0],["2024-11-11",3.08,3.08,2.79,2.8,84600.0],["2024-11-12",2.85,3.23,2.79,3.21,119100.0],["2024-11-13",2.71,2.765,1.85,2.5,680500.0],["2024-11-14",2.55,2.94,2.52,2.91,94700.0],["2024-11-15",2.88,3.12,2.85,2.98,61700.0],["2024-11-18",2.98,3.02,2.927,2.99,15100.0],["2024-11-19",2.95,2.99,2.83,2.87,33600.0],["2024-11-20",2.84,3.0,2.84,2.96,12000.0],["2024-11-21",2.99,3.1,2.96,3.07,54400.0],["2024-11-22",3.08,3.15,3.04,3.14,20700.0],["2024-11-25",3.15,3.16,3.08,3.09,39700.0],["2024-11-26",3.08,3.08,2.83,3.03,37100.0],["2024-11-27",3.09,3.25,2.98,3.21,114900.0],["2024-11-29",3.22,3.294,3.21,3.28,6400.0],["2024-12-02",3.1,3.36,3.04,3.12,35700.0],["2024-12-03",3.11,3.21,2.86,3.05,67200.0],["2024-12-04",3.47,3.54,2.94,3.14,104500.0],["2024-12-05",3.14,3.3,2.98,3.27,32900.0],["2024-12-06",3.24,3.48,3.22,3.45,89200.0],["2024-12-09",3.47,3.54,3.37,3.4,23200.0],["2024-12-10",3.43,3.43,3.19,3.36,32200.0],["2024-12-11",3.42,3.45,3.35,3.44,24400.0],["2024-12-12",3.41,3.53,3.41,3.48,19500.0],["2024-12-13",3.51,3.53,3.37,3.46,10800.0],["2024-12-16",3.48,3.56,3.48,3.56,13900.0],["2024-12-17",3.53,3.62,3.46,3.49,13900.0],["2024-12-18",3.49,3.625,3.35,3.38,45700.0],["2024-12-19",3.53,3.53,3.31,3.31,26200.0],["2024-12-20",3.26,3.68,3.26,3.65,105300.0],["2024-12-23",3.55,3.78,3.55,3.59,66700.0],["2024-12-24",3.64,3.64,3.46,3.46,8400.0],["2024-12-26",3.48,3.664,3.37,3.64,31000.0],["2024-12-27",3.52,3.66,3.39,3.43,50100.0],["2024-12-30",3.39,3.685,3.39,3.49,84400.0],["2024-12-31",3.54,3.86,3.25,3.25,112100.0],["2025-01-02",3.3,3.69,3.29,3.37,29000.0],["2025-01-03",3.37,3.59,3.33,3.49,26000.0],["2025-01-06",3.51,3.521,3.21,3.21,33600.0],["2025-01-07",3.25,3.45,3.2,3.42,42900.0],["2025-01-08",3.4,3.41,3.25,3.34,13100.0],["2025-01-10",3.35,3.37,3.2,3.3,57900.0],["2025-01-13",3.2,3.28,3.15,3.28,49100.0],["2025-01-14",3.34,3.34,3.2,3.26,14600.0],["2025-01-15",3.39,3.47,3.3,3.42,39400.0],["2025-01-16",3.43,3.47,3.35,3.36,17200.0],["2025-01-17",3.42,3.59,3.275,3.5,61000.0],["2025-01-21",3.46,3.545,3.45,3.49,18200.0],["2025-01-22",3.48,3.5,3.42,3.42,22100.0],["2025-01-23",3.46,3.5,3.4,3.46,15600.0],["2025-01-24",3.45,3.47,3.33,3.33,12200.0],["2025-01-27",3.33,3.33,3.15,3.27,18900.0],["2025-01-28",3.28,3.32,3.15,3.24,26700.0],["2025-01-29",3.24,3.3,3.1,3.16,25600.0],["2025-01-30",3.15,3.15,3.0,3.0,19300.0],["2025-01-31",3.07,3.15,3.035,3.05,53600.0],["2025-02-03",3.0,3.13,2.883,2.97,25800.0],["2025-02-04",2.94,3.03,2.9,2.95,39600.0],["2025-02-05",3.0,3.21,2.99,3.11,28100.0],["2025-02-06",3.15,3.19,3.06,3.16,22400.0],["2025-02-07",3.12,3.2,3.035,3.04,21800.0],["2025-02-10",3.024,3.28,3.024,3.18,29600.0],["2025-02-11",3.15,3.18,3.12,3.16,19700.0],["2025-02-12",3.19,3.19,3.09,3.09,16200.0],["2025-02-13",3.12,3.13,2.975,3.1,39700.0],["2025-02-14",3.06,3.232,3.06,3.09,24800.0],["2025-02-18",3.14,3.24,3.03,3.24,13400.0],["2025-02-19",3.193,3.24,3.16,3.24,12100.0],["2025-02-20",3.25,3.33,3.24,3.27,8000.0],["2025-02-21",3.31,3.31,3.19,3.19,15000.0],["2025-02-24",3.27,3.27,3.18,3.23,12300.0],["2025-02-25",3.25,3.33,3.18,3.19,20700.0],["2025-02-26",3.185,3.25,3.17,3.25,16900.0],["2025-02-27",3.255,3.26,3.09,3.09,12600.0],["2025-02-28",3.04,3.3,3.0,3.3,24900.0],["2025-03-03",3.29,3.37,3.21,3.25,31400.0],["2025-03-04",3.23,3.36,3.13,3.34,19900.0],["2025-03-05",3.52,3.69,3.345,3.55,289600.0],["2025-03-06",3.55,3.66,3.415,3.44,49500.0],["2025-03-07",3.4,3.4,3.16,3.26,58900.0],["2025-03-10",3.17,3.595,3.08,3.15,57100.0],["2025-03-11",3.23,3.23,2.99,3.2,35100.0],["2025-03-12",3.24,3.55,3.2,3.28,59800.0],["2025-03-13",3.23,3.29,3.17,3.19,20700.0],["2025-03-14",3.27,3.31,3.196,3.29,20100.0],["2025-03-17",3.28,3.44,3.26,3.4,30000.0],["2025-03-18",3.36,3.41,3.28,3.41,22000.0],["2025-03-19",3.4,3.47,3.38,3.44,32200.0],["2025-03-20",3.42,3.47,3.35,3.4,73600.0],["2025-03-21",3.36,3.42,3.17,3.17,270500.0],["2025-03-24",3.28,3.32,3.18,3.22,18400.0],["2025-03-25",3.225,3.28,3.15,3.16,36200.0],["2025-03-26",3.16,3.21,3.16,3.21,21300.0],["2025-03-27",3.19,3.22,3.18,3.2,12700.0],["2025-03-28",3.225,3.225,3.12,3.12,35800.0],["2025-03-31",3.06,3.11,2.99,2.99,30400.0],["2025-04-01",3.03,3.03,2.97,2.97,17900.0],["2025-04-02",2.96,3.05,2.94,3.02,27600.0],["2025-04-03",2.93,3.0,2.86,2.97,28300.0],["2025-04-04",2.85,2.91,2.68,2.84,46600.0],["2025-04-07",2.75,2.93,2.75,2.91,29800.0],["2025-04-08",3.08,3.08,2.84,2.87,36900.0],["2025-04-09",2.915,3.28,2.84,3.12,52400.0],["2025-04-10",3.08,3.16,3.0,3.04,14600.0],["2025-04-11",3.05,3.2,3.05,3.2,11700.0],["2025-04-14",3.23,3.32,3.17,3.17,9000.0],["2025-04-15",3.17,3.21,3.03,3.04,13800.0],["2025-04-16",3.06,3.18,3.01,3.17,41100.0],["2025-04-17",3.12,3.22,3.04,3.17,21800.0],["2025-04-21",3.16,3.2,3.1,3.1,7400.0],["2025-04-22",3.17,3.17,3.055,3.17,24400.0],["2025-04-23",3.17,3.24,3.03,3.2,37400.0],["2025-04-24",3.18,3.27,2.91,3.25,89300.0],["2025-04-25",3.21,3.25,3.13,3.19,18500.0],["2025-04-28",3.14,3.2,3.14,3.17,9000.0],["2025-04-29",3.19,3.35,3.19,3.3,29500.0],["2025-04-30",3.26,3.335,3.2,3.24,21400.0],["2025-05-01",3.24,3.4,3.17,3.3,19800.0],["2025-05-02",3.31,3.31,3.22,3.23,17400.0],["2025-05-05",3.12,3.25,3.11,3.22,18800.0],["2025-05-06",3.18,3.3,3.18,3.24,91600.0],["2025-05-07",3.28,3.535,3.22,3.36,29500.0],["2025-05-08",3.36,3.42,3.321,3.35,69100.0],["2025-05-09",3.37,3.6,3.33,3.5,85300.0],["2025-05-12",3.53,3.69,3.5,3.59,63900.0],["2025-05-13",3.65,3.75,3.61,3.7,48100.0],["2025-05-14",3.73,4.22,3.73,3.8,151700.0],["2025-05-15",3.85,4.0,3.8,3.8,58900.0],["2025-05-16",3.82,3.99,3.68,3.8,70200.0],["2025-05-19",3.77,3.81,3.736,3.79,24500.0],["2025-05-20",3.75,3.78,3.72,3.75,23100.0],["2025-05-21",3.72,3.84,3.65,3.78,48800.0],["2025-05-22",3.75,3.83,3.71,3.71,13100.0],["2025-05-23",3.66,3.9,3.66,3.81,38100.0],["2025-05-27",3.755,3.85,3.725,3.8,45800.0],["2025-05-28",3.82,3.84,3.72,3.72,25100.0],["2025-05-29",3.75,3.8,3.7,3.77,23900.0],["2025-05-30",3.77,4.02,3.764,3.88,34600.0],["2025-06-02",3.91,3.96,3.83,3.84,34700.0],["2025-06-03",3.86,4.0,3.84,3.84,53900.0],["2025-06-04",3.84,3.86,3.77,3.84,20800.0],["2025-06-05",3.87,3.91,3.82,3.84,21100.0],["2025-06-06",3.84,3.965,3.75,3.84,31300.0],["2025-06-09",3.8,3.95,3.8,3.86,26500.0],["2025-06-10",3.91,3.95,3.733,3.85,19100.0],["2025-06-11",3.85,3.9,3.71,3.72,21800.0],["2025-06-12",3.72,3.87,3.43,3.81,48100.0],["2025-06-13",3.76,3.945,3.63,3.77,32000.0],["2025-06-16",3.8,3.97,3.77,3.85,38000.0],["2025-06-17",3.84,4.065,3.835,3.92,82300.0],["2025-06-18",3.945,4.12,3.92,3.97,77600.0],["2025-06-20",3.97,4.05,3.87,3.87,77200.0],["2025-06-23",3.87,4.28,3.85,4.1,87200.0],["2025-06-24",3.8,3.8,3.66,3.79,131100.0],["2025-06-25",3.8,3.8,3.68,3.8,112500.0],["2025-06-26",3.8,4.1,3.79,4.02,119200.0],["2025-06-27",4.0,4.38,4.0,4.21,340800.0],["2025-06-30",4.22,4.335,4.1,4.18,74900.0],["2025-07-01",4.18,4.52,4.12,4.38,35300.0],["2025-07-02",4.37,4.618,4.27,4.39,52400.0],["2025-07-03",4.39,4.575,4.39,4.49,18600.0],["2025-07-07",4.47,4.51,4.31,4.42,43100.0],["2025-07-08",4.46,4.65,4.33,4.56,34700.0],["2025-07-09",4.57,4.742,4.57,4.71,82000.0],["2025-07-10",4.75,4.89,4.64,4.81,89000.0],["2025-07-11",4.8,4.9,4.66,4.75,28300.0],["2025-07-14",4.71,4.76,4.585,4.65,23500.0],["2025-07-15",4.67,4.67,4.336,4.52,27200.0],["2025-07-16",4.55,4.649,4.44,4.44,21600.0],["2025-07-17",4.31,4.58,4.25,4.5,44800.0],["2025-07-18",4.41,4.49,4.21,4.37,32700.0],["2025-07-21",4.44,4.44,4.242,4.33,22300.0],["2025-07-22",4.25,4.37,4.21,4.28,20000.0],["2025-07-23",4.32,4.451,4.32,4.43,31500.0],["2025-07-24",4.42,4.45,4.285,4.41,188000.0],["2025-07-25",4.487,4.5,4.33,4.35,9800.0],["2025-07-28",4.42,4.45,4.28,4.3,17600.0],["2025-07-29",4.36,4.399,4.261,4.3,10900.0],["2025-07-30",4.32,4.41,4.21,4.33,29800.0],["2025-07-31",4.28,4.37,4.2,4.3,24100.0],["2025-08-01",4.24,4.275,3.9,3.9,29000.0],["2025-08-04",3.92,4.21,3.87,4.03,27300.0],["2025-08-05",4.11,4.28,3.94,4.25,24300.0],["2025-08-06",4.45,4.45,4.21,4.35,42500.0],["2025-08-07",4.41,4.67,4.395,4.47,69500.0],["2025-08-08",4.51,4.62,4.49,4.53,36300.0],["2025-08-11",4.553,4.553,4.31,4.49,19700.0],["2025-08-12",4.59,4.65,4.37,4.63,90500.0],["2025-08-13",4.13,4.76,3.95,4.67,68400.0],["2025-08-14",4.62,4.62,4.29,4.3,27600.0],["2025-08-15",4.31,4.5,4.11,4.14,63400.0],["2025-08-18",4.14,4.29,3.98,3.98,89900.0],["2025-08-19",4.02,4.235,3.94,4.05,24100.0],["2025-08-20",4.05,4.181,3.99,4.17,12100.0],["2025-08-21",4.14,4.33,4.012,4.18,204300.0],["2025-08-22",4.2,4.57,4.05,4.1,85900.0],["2025-08-25",4.1,4.25,3.98,3.98,24900.0],["2025-08-26",4.0,4.23,4.0,4.1,44300.0],["2025-08-27",4.09,4.1,4.03,4.03,50300.0],["2025-08-28",4.145,4.22,4.05,4.05,40200.0],["2025-08-29",4.05,4.14,4.007,4.09,52100.0],["2025-09-02",4.03,4.09,3.99,4.02,17900.0],["2025-09-03",4.02,4.09,4.0,4.0,48300.0],["2025-09-04",4.05,4.135,3.95,4.09,78500.0],["2025-09-05",4.11,4.245,4.058,4.2,18400.0],["2025-09-08",4.19,4.35,4.15,4.3,26200.0],["2025-09-09",4.23,4.32,4.21,4.29,21400.0],["2025-09-10",4.32,4.32,4.18,4.19,33900.0],["2025-09-11",4.19,4.35,4.18,4.19,42000.0],["2025-09-12",4.2,4.44,4.18,4.25,22000.0],["2025-09-15",4.36,4.44,4.28,4.3,129600.0],["2025-09-16",4.36,4.51,4.31,4.48,36800.0],["2025-09-17",4.47,4.66,4.38,4.61,64900.0],["2025-09-18",4.63,4.73,4.609,4.71,48100.0],["2025-09-19",4.69,4.7,4.44,4.49,193000.0],["2025-09-22",4.54,4.71,4.45,4.68,80400.0],["2025-09-23",4.63,4.71,4.28,4.41,42700.0],["2025-09-24",4.485,4.56,4.33,4.53,35600.0],["2025-09-25",4.5,4.55,4.18,4.22,21800.0],["2025-09-26",4.313,4.44,4.215,4.44,31200.0],["2025-09-29",4.44,4.44,4.22,4.22,6100.0],["2025-09-30",4.2,4.34,4.197,4.29,703500.0],["2025-10-01",4.61,4.61,4.159,4.25,614500.0],["2025-10-02",4.27,4.52,4.15,4.52,69400.0],["2025-10-03",4.51,4.7,4.331,4.58,49300.0],["2025-10-06",4.56,4.59,4.381,4.55,33700.0],["2025-10-07",4.5,4.72,4.375,4.68,59400.0],["2025-10-08",4.75,4.75,4.44,4.6,110400.0],["2025-10-09",4.58,4.637,4.45,4.6,79900.0],["2025-10-10",4.59,4.59,4.222,4.23,90100.0],["2025-10-13",4.25,4.55,4.25,4.49,78100.0],["2025-10-14",4.38,4.55,4.349,4.52,61700.0],["2025-10-15",4.52,4.655,4.43,4.49,57600.0],["2025-10-16",4.51,4.64,4.385,4.41,17100.0],["2025-10-17",4.42,4.515,4.28,4.42,29000.0],["2025-10-20",4.53,4.6,4.4,4.5,10400.0],["2025-10-21",4.43,4.51,4.42,4.42,44500.0],["2025-10-22",4.38,4.6,4.282,4.58,45000.0],["2025-10-23",4.57,4.629,4.42,4.53,35300.0],["2025-10-24",4.54,4.55,4.31,4.55,35400.0],["2025-10-27",4.53,4.64,4.5,4.56,37900.0],["2025-10-28",4.57,4.57,4.47,4.47,16100.0],["2025-10-29",4.46,4.59,4.28,4.31,61000.0],["2025-10-30",4.31,4.525,4.26,4.5,46500.0],["2025-10-31",4.47,4.56,4.36,4.47,27700.0],["2025-11-03",4.64,4.65,4.16,4.52,45600.0],["2025-11-04",4.26,4.535,4.26,4.48,48800.0],["2025-11-05",4.475,4.629,4.455,4.61,65100.0],["2025-11-06",4.52,4.65,4.415,4.42,56300.0],["2025-11-07",4.44,4.525,4.28,4.46,24800.0],["2025-11-10",4.5,4.59,4.48,4.5,63800.0],["2025-11-11",4.47,4.57,4.4,4.54,116700.0],["2025-11-12",4.625,4.89,4.5,4.8,81300.0],["2025-11-13",5.01,5.34,4.0,4.13,121600.0],["2025-11-14",4.11,4.11,3.31,3.34,104800.0],["2025-11-17",3.34,3.393,3.14,3.28,107000.0],["2025-11-18",3.29,3.29,2.89,2.95,58100.0],["2025-11-19",2.93,3.03,2.93,2.97,60700.0],["2025-11-20",3.0,3.04,2.87,2.88,62500.0],["2025-11-21",2.89,3.18,2.85,3.17,62100.0],["2025-11-24",3.17,3.36,3.13,3.21,98100.0],["2025-11-25",3.25,3.42,3.25,3.35,120500.0],["2025-11-26",3.32,3.39,3.17,3.17,53000.0],["2025-11-28",3.235,3.235,3.15,3.18,9700.0],["2025-12-01",3.11,3.3,3.11,3.2,53200.0],["2025-12-02",3.24,3.3,3.09,3.09,49700.0],["2025-12-03",3.14,3.24,3.1,3.24,45900.0],["2025-12-04",3.24,3.31,3.229,3.3,32700.0],["2025-12-05",3.3,3.38,3.27,3.32,58700.0],["2025-12-08",3.3,3.332,3.265,3.29,16100.0],["2025-12-09",3.25,3.848,3.25,3.73,52700.0],["2025-12-10",3.645,4.02,3.6,3.85,137600.0],["2025-12-11",3.89,3.92,3.79,3.82,31500.0],["2025-12-12",3.74,3.985,3.674,3.89,22000.0],["2025-12-15",3.83,3.83,3.53,3.58,35000.0],["2025-12-16",3.56,3.79,3.56,3.7,16000.0],["2025-12-17",3.685,3.74,3.6,3.67,27400.0],["2025-12-18",3.72,3.72,3.48,3.62,39100.0],["2025-12-19",3.62,3.92,3.575,3.8,103700.0],["2025-12-22",3.78,3.858,3.515,3.58,25600.0],["2025-12-23",3.59,3.59,3.43,3.5,14800.0],["2025-12-24",3.5,3.61,3.495,3.58,6600.0],["2025-12-26",3.46,3.49,3.37,3.43,33400.0],["2025-12-29",3.34,3.465,3.33,3.42,34900.0],["2025-12-30",3.42,3.42,3.25,3.26,51400.0],["2025-12-31",3.3,3.38,3.08,3.32,82800.0],["2026-01-02",3.31,3.31,3.002,3.08,97700.0],["2026-01-05",3.07,3.1,2.85,2.95,181200.0],["2026-01-06",2.99,3.119,2.95,3.07,27600.0],["2026-01-07",3.11,3.12,3.01,3.05,23200.0],["2026-01-08",3.03,3.32,3.03,3.3,54000.0],["2026-01-09",3.3,3.36,3.28,3.31,32300.0],["2026-01-12",3.33,3.355,3.25,3.28,44200.0],["2026-01-13",3.3,3.42,3.3,3.36,58700.0],["2026-01-14",3.35,3.38,3.14,3.17,49400.0],["2026-01-15",3.15,3.36,3.1,3.28,27900.0],["2026-01-16",3.3,3.3,3.19,3.23,29200.0],["2026-01-20",3.14,3.18,2.9,2.9,61200.0],["2026-01-21",2.95,3.209,2.94,3.14,77700.0],["2026-01-22",3.15,3.365,3.15,3.3,81700.0],["2026-01-23",3.26,3.26,2.82,3.0,152100.0],["2026-01-26",3.0,3.0,2.225,2.39,310300.0],["2026-01-27",2.39,2.395,1.79,1.95,390900.0],["2026-01-28",1.95,1.98,1.63,1.85,266800.0],["2026-01-29",1.83,1.855,1.78,1.81,118600.0],["2026-01-30",1.77,2.0,1.74,1.86,192700.0],["2026-02-02",1.88,1.93,1.8,1.85,119700.0],["2026-02-03",1.85,1.92,1.77,1.85,153500.0],["2026-02-04",1.87,1.915,1.82,1.84,129700.0],["2026-02-05",1.84,1.95,1.77,1.83,137400.0],["2026-02-06",1.84,1.9,1.82,1.83,117700.0],["2026-02-09",1.82,1.823,1.67,1.8,145300.0],["2026-02-10",1.8,1.92,1.72,1.79,84700.0],["2026-02-11",1.82,1.85,1.66,1.8,67700.0],["2026-02-12",1.83,1.83,1.61,1.63,60000.0],["2026-02-13",1.65,1.73,1.535,1.56,152600.0],["2026-02-17",1.57,1.615,1.39,1.5,178600.0],["2026-02-18",1.49,1.57,1.3,1.3,132900.0],["2026-02-19",1.3,1.32,1.22,1.28,126900.0],["2026-02-20",1.24,1.302,1.175,1.2,118300.0],["2026-02-23",1.2,1.41,1.17,1.18,127200.0],["2026-02-24",1.206,1.31,1.17,1.27,136700.0],["2026-02-25",1.27,1.3,1.23,1.25,68000.0],["2026-02-26",1.26,1.27,1.17,1.21,102400.0],["2026-02-27",1.21,1.21,1.12,1.12,61000.0],["2026-03-02",1.15,1.218,1.13,1.13,101700.0],["2026-03-03",1.09,1.2,1.08,1.11,69800.0],["2026-03-04",1.12,1.16,1.09,1.13,85100.0],["2026-03-05",1.11,1.13,1.01,1.03,153900.0],["2026-03-06",1.01,1.04,0.947,0.964,65200.0],["2026-03-09",0.96,0.965,0.882,0.945,104100.0],["2026-03-10",0.95,1.02,0.81,0.815,151000.0],["2026-03-11",0.881,0.89,0.704,0.78,241200.0],["2026-03-12",0.788,0.8,0.68,0.722,170300.0],["2026-03-13",0.75,0.886,0.724,0.788,348100.0],["2026-03-16",0.78,0.809,0.706,0.706,173300.0],["2026-03-17",0.708,0.759,0.683,0.722,202400.0],["2026-03-18",0.72,0.722,0.67,0.693,169500.0],["2026-03-19",0.687,0.745,0.653,0.745,271900.0],["2026-03-20",0.743,0.94,0.685,0.919,326100.0],["2026-03-23",0.95,1.21,0.91,1.17,754100.0],["2026-03-24",1.26,1.48,1.14,1.3,1067200.0],["2026-03-25",1.29,1.34,1.12,1.32,4365700.0],["2026-03-26",1.58,1.79,1.43,1.61,8568700.0],["2026-03-27",1.03,1.29,0.95,1.22,2211600.0],["2026-03-30",1.18,1.8,1.12,1.8,1817900.0],["2026-03-31",1.7,1.72,1.2,1.3,1099400.0],["2026-04-01",1.39,1.4,1.27,1.37,272000.0],["2026-04-02",1.35,1.38,1.26,1.3,229400.0],["2026-04-06",1.37,1.42,1.3,1.37,140800.0],["2026-04-07",1.33,1.35,1.19,1.21,124600.0],["2026-04-08",1.24,1.24,1.08,1.12,164000.0],["2026-04-09",1.11,1.11,1.03,1.09,103900.0],["2026-04-10",1.09,1.09,1.0,1.03,73300.0],["2026-04-13",1.03,1.11,0.998,1.11,149900.0],["2026-04-14",1.11,1.155,1.073,1.11,100200.0],["2026-04-15",1.11,1.215,1.1,1.17,73500.0],["2026-04-16",1.16,1.19,1.145,1.17,40000.0],["2026-04-17",1.19,1.21,1.14,1.14,47600.0],["2026-04-20",1.15,1.18,1.09,1.15,69000.0],["2026-04-21",1.15,1.15,1.03,1.07,80600.0],["2026-04-22",1.07,1.13,1.05,1.05,47600.0],["2026-04-23",1.06,1.17,1.03,1.03,99100.0],["2026-04-24",1.03,1.04,0.99,1.0,117700.0],["2026-04-27",1.02,1.055,1.01,1.02,42400.0],["2026-04-28",1.03,1.058,0.96,0.976,58600.0],["2026-04-29",0.97,1.1,0.97,1.1,185900.0],["2026-04-30",1.09,1.11,1.03,1.07,65800.0],["2026-05-01",1.08,1.19,1.08,1.18,141400.0],["2026-05-04",1.18,1.18,1.01,1.07,75400.0],["2026-05-05",1.06,1.075,1.02,1.02,36200.0],["2026-05-06",1.04,1.06,1.015,1.02,66800.0],["2026-05-07",1.05,1.14,1.01,1.1,75400.0],["2026-05-08",1.1,1.1,1.03,1.03,55300.0],["2026-05-11",1.05,1.29,1.05,1.26,146800.0],["2026-05-12",1.27,1.427,1.23,1.37,152200.0],["2026-05-13",1.13,1.64,1.13,1.26,265200.0],["2026-05-14",1.28,1.31,1.23,1.25,53800.0],["2026-05-15",1.24,1.29,1.19,1.2,115200.0],["2026-05-18",1.18,1.35,1.177,1.34,108400.0],["2026-05-19",1.34,1.345,1.27,1.27,36300.0],["2026-05-20",1.26,1.31,1.18,1.2,92300.0],["2026-05-21",1.33,1.33,1.12,1.14,95300.0],["2026-05-22",1.15,1.165,1.15,1.16,23700.0],["2026-05-26",1.19,1.46,1.14,1.36,241300.0],["2026-05-27",1.38,1.4,1.24,1.28,124100.0],["2026-05-28",1.29,1.36,1.261,1.28,45200.0],["2026-05-29",1.3,1.301,1.205,1.22,117100.0],["2026-06-01",1.2,1.28,1.19,1.28,62900.0],["2026-06-02",1.26,1.33,1.23,1.32,69900.0],["2026-06-03",1.31,1.32,1.185,1.2,93500.0],["2026-06-04",1.19,1.21,1.15,1.15,46900.0],["2026-06-05",1.17,1.17,1.065,1.11,90900.0],["2026-06-08",1.13,1.135,1.055,1.07,53900.0],["2026-06-09",1.07,1.08,1.02,1.05,105000.0],["2026-06-10",1.07,1.09,1.03,1.03,64100.0],["2026-06-11",1.02,1.08,1.02,1.07,55100.0],["2026-06-12",1.09,1.1,1.02,1.03,62600.0],["2026-06-15",1.05,1.05,1.02,1.05,47400.0],["2026-06-16",1.03,1.075,0.961,0.961,106400.0],["2026-06-17",0.976,1.018,0.917,0.933,115700.0],["2026-06-18",0.958,0.99,0.842,0.842,132200.0],["2026-06-22",0.882,0.95,0.88,0.891,83600.0],["2026-06-23",0.897,0.897,0.8,0.82,102100.0],["2026-06-24",0.844,0.844,0.729,0.729,95300.0],["2026-06-25",0.747,0.8,0.64,0.663,527800.0],["2026-06-26",0.669,0.942,0.669,0.782,2577600.0],["2026-06-29",0.812,0.812,0.67,0.731,303600.0],["2026-06-30",0.712,0.712,0.65,0.664,173300.0],["2026-07-01",0.688,0.701,0.666,0.694,111000.0],["2026-07-02",0.696,0.799,0.696,0.73,140700.0],["2026-07-06",0.72,0.761,0.653,0.686,173400.0],["2026-07-07",0.67,0.7,0.65,0.696,63400.0],["2026-07-08",0.7,0.7,0.62,0.62,144500.0],["2026-07-09",0.635,0.66,0.627,0.654,69600.0],["2026-07-10",0.663,0.683,0.644,0.676,52500.0],["2026-07-13",0.68,0.698,0.63,0.65,124400.0],["2026-07-14",0.664,0.69,0.65,0.676,27300.0],["2026-07-15",0.676,0.747,0.676,0.711,79200.0],["2026-07-16",0.726,0.758,0.676,0.681,109100.0],["2026-07-17",1.145,1.22,0.914,1.14,204170100.0],["2026-07-20",1.12,1.31,0.9611,1.04,15024690.033539],["2026-07-21",1.03,1.16,0.7909,0.8024,3803927.144358],["2026-07-22",0.7773,0.8815,0.63,0.6421,2005487.29393]]}