{"t":"TCBX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-09",26.0,27.0,25.0,25.01,1017100.0],["2021-11-10",25.0,25.54,25.0,25.0,440400.0],["2021-11-11",25.0,25.375,25.0,25.0,234600.0],["2021-11-12",25.0,25.4,25.0,25.05,97400.0],["2021-11-15",25.05,27.22,25.05,26.9,244500.0],["2021-11-16",26.53,27.5,26.53,27.35,56600.0],["2021-11-17",27.5,28.2,27.15,27.92,122600.0],["2021-11-18",28.14,28.95,27.655,27.86,81700.0],["2021-11-19",27.61,29.129,26.465,28.0,72500.0],["2021-11-22",27.73,30.5,27.625,27.87,35600.0],["2021-11-23",27.82,29.51,25.25,27.87,54500.0],["2021-11-24",27.53,28.75,26.85,27.69,39600.0],["2021-11-26",27.49,28.82,27.07,27.07,14100.0],["2021-11-29",27.52,27.52,25.95,26.24,100500.0],["2021-11-30",25.91,27.42,25.91,26.79,52000.0],["2021-12-01",27.0,27.0,26.24,26.68,113600.0],["2021-12-02",26.61,27.19,26.505,26.9,85100.0],["2021-12-03",26.8,27.48,26.5,27.3,104000.0],["2021-12-06",27.12,29.48,26.76,28.46,152400.0],["2021-12-07",28.78,28.89,28.13,28.36,55000.0],["2021-12-08",28.4,28.83,27.76,28.23,61100.0],["2021-12-09",28.07,29.17,28.04,28.09,51100.0],["2021-12-10",28.34,28.74,28.15,28.44,29600.0],["2021-12-13",28.26,28.53,26.953,27.32,26600.0],["2021-12-14",26.95,27.58,26.75,27.2,33700.0],["2021-12-15",27.03,27.98,27.02,27.42,51300.0],["2021-12-16",27.79,27.79,26.17,26.45,57300.0],["2021-12-17",26.62,27.13,24.51,25.22,613200.0],["2021-12-20",25.15,26.29,25.15,26.0,38000.0],["2021-12-21",26.45,26.535,25.6,26.33,39600.0],["2021-12-22",26.27,26.5,25.6,26.5,38100.0],["2021-12-23",26.26,26.55,25.53,25.88,27400.0],["2021-12-27",25.83,26.48,25.32,26.48,30700.0],["2021-12-28",26.5,26.91,26.25,26.48,19600.0],["2021-12-29",26.49,26.5,26.25,26.39,22400.0],["2021-12-30",26.5,26.51,25.58,25.98,22000.0],["2021-12-31",26.0,26.09,25.63,25.98,25100.0],["2022-01-03",25.96,26.01,25.52,26.0,56700.0],["2022-01-04",26.0,26.1,25.5,26.0,95200.0],["2022-01-05",25.74,26.05,25.707,25.94,35800.0],["2022-01-06",26.0,26.0,25.7,25.89,68700.0],["2022-01-07",26.0,26.0,25.51,25.76,19600.0],["2022-01-10",25.81,25.85,25.5,25.58,14500.0],["2022-01-11",25.5,26.0,25.343,25.69,35500.0],["2022-01-12",25.79,25.8,25.11,25.35,26400.0],["2022-01-13",25.26,25.26,24.82,25.04,99300.0],["2022-01-14",25.0,25.05,24.9,25.0,44000.0],["2022-01-18",25.0,25.19,24.86,24.95,29900.0],["2022-01-19",25.0,25.05,24.92,24.95,18000.0],["2022-01-20",25.0,25.05,24.86,24.86,25800.0],["2022-01-21",24.55,24.76,24.25,24.36,67900.0],["2022-01-24",24.36,24.54,23.96,24.49,33900.0],["2022-01-25",24.23,25.35,24.23,24.96,27000.0],["2022-01-26",24.97,25.05,24.55,24.68,20300.0],["2022-01-27",24.64,24.96,24.04,24.08,17200.0],["2022-01-28",24.25,24.25,23.6,23.85,33000.0],["2022-01-31",23.98,24.49,23.87,23.98,46000.0],["2022-02-01",24.08,24.77,23.8,24.7,51300.0],["2022-02-02",24.59,24.59,23.72,23.94,35500.0],["2022-02-03",23.83,24.02,23.7,23.88,64800.0],["2022-02-04",24.0,24.295,23.77,23.92,29100.0],["2022-02-07",24.0,24.0,23.79,23.85,15400.0],["2022-02-08",23.75,24.0,23.6,23.98,37300.0],["2022-02-09",23.94,23.97,23.46,23.67,43100.0],["2022-02-10",23.56,24.015,23.47,23.66,51200.0],["2022-02-11",23.41,23.93,23.41,23.67,26300.0],["2022-02-14",23.44,23.99,23.35,23.67,18600.0],["2022-02-15",23.8,24.0,23.36,23.83,44300.0],["2022-02-16",23.895,23.895,23.59,23.85,8000.0],["2022-02-17",23.41,23.5,23.11,23.11,18000.0],["2022-02-18",23.12,23.77,23.11,23.52,11200.0],["2022-02-22",23.475,23.66,23.0,23.36,30400.0],["2022-02-23",23.39,23.39,22.665,22.79,28800.0],["2022-02-24",22.56,23.24,22.09,22.54,31300.0],["2022-02-25",22.45,23.25,22.45,23.14,13700.0],["2022-02-28",23.12,23.44,23.0,23.27,23200.0],["2022-03-01",23.15,23.15,22.17,22.53,21300.0],["2022-03-02",22.61,23.555,22.55,23.46,18200.0],["2022-03-03",23.44,23.58,23.2,23.37,31700.0],["2022-03-04",23.22,23.22,22.03,22.48,42700.0],["2022-03-07",22.46,22.79,22.02,22.12,47400.0],["2022-03-08",22.33,22.71,22.02,22.08,17100.0],["2022-03-09",22.12,23.5,22.02,23.3,76900.0],["2022-03-10",22.94,23.5,22.94,23.31,34500.0],["2022-03-11",23.39,23.74,22.94,23.38,43200.0],["2022-03-14",23.57,24.0,22.46,22.55,29600.0],["2022-03-15",22.78,22.97,22.31,22.7,39900.0],["2022-03-16",22.8,23.31,22.71,23.28,72500.0],["2022-03-17",22.97,23.6,22.83,23.5,57400.0],["2022-03-18",23.48,23.48,22.73,22.79,142900.0],["2022-03-21",23.25,23.57,22.51,22.9,57500.0],["2022-03-22",22.89,23.37,22.84,23.37,59800.0],["2022-03-23",22.59,22.86,22.5,22.5,28700.0],["2022-03-24",22.5,22.85,22.5,22.75,27800.0],["2022-03-25",22.61,23.0,22.61,22.96,11000.0],["2022-03-28",22.8,23.09,22.715,22.95,39400.0],["2022-03-29",23.18,23.5,23.16,23.49,24700.0],["2022-03-30",23.34,23.42,22.91,22.99,13400.0],["2022-03-31",22.92,23.43,22.92,23.1,16400.0],["2022-04-01",23.23,23.45,23.1,23.38,25200.0],["2022-04-04",23.1,23.3,22.965,23.07,10200.0],["2022-04-05",22.98,22.98,22.64,22.66,22900.0],["2022-04-06",22.5,22.82,22.5,22.73,18700.0],["2022-04-07",22.7,22.7,22.26,22.42,30200.0],["2022-04-08",22.41,22.71,22.21,22.29,49900.0],["2022-04-11",22.35,22.495,22.29,22.46,14800.0],["2022-04-12",22.68,22.69,22.2,22.35,36600.0],["2022-04-13",22.825,22.825,22.12,22.55,22100.0],["2022-04-14",22.48,22.48,22.15,22.27,10500.0],["2022-04-18",22.15,22.305,22.08,22.22,23600.0],["2022-04-19",22.33,22.64,22.17,22.64,12000.0],["2022-04-20",22.7,22.91,22.45,22.59,53800.0],["2022-04-21",22.89,23.24,22.5,22.81,27200.0],["2022-04-22",22.89,23.0,22.46,22.54,13200.0],["2022-04-25",22.67,22.67,22.13,22.5,34000.0],["2022-04-26",22.26,22.625,22.1,22.12,27800.0],["2022-04-27",22.08,22.5,22.01,22.49,23300.0],["2022-04-28",22.37,23.23,22.3,23.0,39600.0],["2022-04-29",23.0,23.18,22.185,22.67,129800.0],["2022-05-02",22.76,23.36,22.76,23.03,32900.0],["2022-05-03",23.09,23.12,22.66,23.0,27000.0],["2022-05-04",23.11,23.25,22.76,23.01,101300.0],["2022-05-05",23.0,23.45,22.785,23.4,33900.0],["2022-05-06",23.46,23.59,23.09,23.21,27700.0],["2022-05-09",23.19,23.765,22.85,23.43,21200.0],["2022-05-10",23.51,23.6,22.86,23.25,27000.0],["2022-05-11",23.3,23.65,22.96,23.17,17100.0],["2022-05-12",23.11,23.11,22.66,22.75,46000.0],["2022-05-13",22.99,23.24,22.51,22.95,42800.0],["2022-05-16",23.0,23.43,22.75,22.9,35800.0],["2022-05-17",23.0,23.313,22.9,23.16,28400.0],["2022-05-18",23.02,23.28,23.01,23.14,19600.0],["2022-05-19",23.15,23.44,23.11,23.16,25200.0],["2022-05-20",23.38,23.44,23.115,23.4,34100.0],["2022-05-23",23.44,23.85,23.38,23.4,78000.0],["2022-05-24",23.5,23.99,23.295,23.58,125100.0],["2022-05-25",23.59,23.99,22.97,23.35,119300.0],["2022-05-26",23.55,24.0,23.55,23.58,85300.0],["2022-05-27",23.76,23.86,23.6,23.75,118300.0],["2022-05-31",23.61,25.18,23.33,24.84,107900.0],["2022-06-01",24.84,25.4,24.56,25.2,94700.0],["2022-06-02",25.06,25.435,24.52,25.41,93800.0],["2022-06-03",25.5,25.52,25.16,25.44,60500.0],["2022-06-06",25.69,26.75,25.49,25.65,123400.0],["2022-06-07",25.5,25.74,25.045,25.53,83600.0],["2022-06-08",25.56,25.67,25.27,25.47,52800.0],["2022-06-09",25.43,25.45,24.31,24.33,49000.0],["2022-06-10",24.18,24.18,23.39,23.82,50200.0],["2022-06-13",23.61,23.92,22.74,22.81,50700.0],["2022-06-14",22.598,23.75,22.598,22.88,70200.0],["2022-06-15",23.15,24.23,23.085,23.84,147400.0],["2022-06-16",23.59,23.59,22.78,22.88,135800.0],["2022-06-17",22.98,23.7,22.98,23.6,157600.0],["2022-06-21",23.7,24.52,23.52,24.04,160800.0],["2022-06-22",23.76,24.4,23.755,24.08,144100.0],["2022-06-23",24.29,24.825,23.17,23.21,72700.0],["2022-06-24",23.41,23.71,22.48,22.9,1080600.0],["2022-06-27",23.07,23.505,22.39,22.89,52000.0],["2022-06-28",22.85,23.15,22.305,22.37,38000.0],["2022-06-29",22.28,22.53,21.39,21.6,52800.0],["2022-06-30",21.46,22.04,21.17,21.9,65500.0],["2022-07-01",21.73,22.24,21.265,22.15,39000.0],["2022-07-05",21.77,22.09,21.22,22.09,51600.0],["2022-07-06",21.94,21.99,21.7,21.74,19000.0],["2022-07-07",22.04,22.393,21.8,22.02,32000.0],["2022-07-08",21.94,21.94,21.565,21.64,23200.0],["2022-07-11",21.42,21.69,21.26,21.46,29400.0],["2022-07-12",21.36,21.755,21.29,21.54,12200.0],["2022-07-13",21.26,21.945,21.065,21.24,22900.0],["2022-07-14",20.89,21.315,20.81,21.28,22700.0],["2022-07-15",21.74,21.935,21.54,21.73,41600.0],["2022-07-18",21.7,21.75,20.99,21.52,20500.0],["2022-07-19",21.62,21.95,21.57,21.65,32700.0],["2022-07-20",21.5,22.62,21.06,21.47,59800.0],["2022-07-21",21.2,21.61,21.11,21.315,24300.0],["2022-07-22",21.26,21.43,21.05,21.36,29300.0],["2022-07-25",21.44,22.564,21.23,21.46,24600.0],["2022-07-26",21.29,21.925,21.11,21.21,12600.0],["2022-07-27",21.23,21.595,20.83,21.51,44300.0],["2022-07-28",21.65,21.65,19.36,19.51,67200.0],["2022-07-29",19.52,19.65,18.76,18.76,100000.0],["2022-08-01",18.8,19.15,18.07,19.0,42400.0],["2022-08-02",18.81,19.23,18.58,18.85,33800.0],["2022-08-03",19.325,19.325,18.54,18.86,35700.0],["2022-08-04",19.225,19.225,18.55,18.6,27900.0],["2022-08-05",18.7,18.87,18.42,18.82,17200.0],["2022-08-08",19.349,19.349,18.74,18.74,24800.0],["2022-08-09",18.79,18.92,18.282,18.83,17800.0],["2022-08-10",19.09,19.09,18.835,18.89,26700.0],["2022-08-11",18.86,19.084,18.52,18.85,41900.0],["2022-08-12",18.78,18.89,18.688,18.89,34900.0],["2022-08-15",18.7,19.45,18.6,19.28,43200.0],["2022-08-16",19.39,20.415,18.86,20.09,56600.0],["2022-08-17",20.21,20.21,19.02,19.68,38800.0],["2022-08-18",19.61,19.78,18.955,19.7,32100.0],["2022-08-19",19.65,20.02,19.175,19.97,24100.0],["2022-08-22",19.7,19.74,19.01,19.39,33900.0],["2022-08-23",18.07,19.97,18.07,19.18,20300.0],["2022-08-24",19.09,19.29,18.855,19.22,24300.0],["2022-08-25",19.09,20.205,19.09,19.54,17400.0],["2022-08-26",19.35,20.03,19.18,19.35,23500.0],["2022-08-29",19.11,19.255,18.83,19.15,24400.0],["2022-08-30",18.885,19.24,18.4,18.62,15900.0],["2022-08-31",18.72,18.77,18.161,18.2,24300.0],["2022-09-01",18.06,18.52,17.8,18.2,42500.0],["2022-09-02",18.25,18.758,18.0,18.14,20000.0],["2022-09-06",18.35,19.02,18.085,18.38,55400.0],["2022-09-07",18.985,19.59,18.33,19.05,42200.0],["2022-09-08",18.8,19.39,18.68,19.26,46100.0],["2022-09-09",19.19,19.57,18.86,18.93,44600.0],["2022-09-12",19.16,19.25,18.64,19.19,36300.0],["2022-09-13",18.25,19.31,18.25,18.76,50900.0],["2022-09-14",18.69,18.72,18.35,18.57,49900.0],["2022-09-15",18.79,19.21,18.51,18.66,59800.0],["2022-09-16",18.57,18.98,18.01,18.66,418500.0],["2022-09-19",18.5,18.85,18.41,18.62,43700.0],["2022-09-20",18.51,18.8,18.28,18.73,31800.0],["2022-09-21",18.87,19.33,18.56,18.62,60400.0],["2022-09-22",18.42,18.43,18.12,18.14,25800.0],["2022-09-23",17.88,18.25,17.76,17.93,40500.0],["2022-09-26",17.884,18.01,17.41,17.61,38000.0],["2022-09-27",17.61,18.0,17.41,17.49,29200.0],["2022-09-28",17.92,18.03,17.36,17.79,35700.0],["2022-09-29",17.87,17.87,17.35,17.47,22400.0],["2022-09-30",17.55,17.7,17.01,17.11,34900.0],["2022-10-03",17.21,18.075,17.14,17.36,34500.0],["2022-10-04",17.41,18.08,17.23,17.51,46500.0],["2022-10-05",17.5,17.68,17.24,17.5,42500.0],["2022-10-06",17.17,17.5,17.17,17.32,32400.0],["2022-10-07",17.38,17.38,16.804,16.83,33200.0],["2022-10-10",16.75,16.81,16.61,16.72,25200.0],["2022-10-11",16.66,16.98,16.51,16.89,33400.0],["2022-10-12",16.77,16.77,16.52,16.56,69900.0],["2022-10-13",16.35,17.0,16.35,16.96,63500.0],["2022-10-14",17.1,17.2,16.93,17.04,28600.0],["2022-10-17",17.045,17.36,17.045,17.33,59400.0],["2022-10-18",17.33,17.41,17.22,17.24,74200.0],["2022-10-19",17.24,17.28,16.91,17.14,41500.0],["2022-10-20",17.22,17.29,16.76,16.84,33000.0],["2022-10-21",16.94,17.15,16.73,17.0,30600.0],["2022-10-24",17.0,17.2,16.91,17.08,32300.0],["2022-10-25",17.0,17.34,17.0,17.07,203100.0],["2022-10-26",17.0,17.54,16.93,16.93,188800.0],["2022-10-27",18.0,18.2,16.82,16.92,295200.0],["2022-10-28",17.19,19.57,17.07,19.54,363000.0],["2022-10-31",19.36,19.6,18.885,19.4,73100.0],["2022-11-01",19.52,19.99,18.775,19.86,78100.0],["2022-11-02",19.86,19.93,19.0,19.57,42900.0],["2022-11-03",19.355,19.695,19.355,19.67,36700.0],["2022-11-04",19.99,20.35,19.71,20.3,35300.0],["2022-11-07",20.0,20.38,19.135,19.4,36500.0],["2022-11-08",19.55,19.55,18.68,18.77,73900.0],["2022-11-09",18.8,18.8,18.28,18.76,30400.0],["2022-11-10",19.22,19.37,18.96,19.27,65500.0],["2022-11-11",19.46,19.525,19.07,19.12,34700.0],["2022-11-14",19.0,19.58,18.78,18.83,34400.0],["2022-11-15",19.243,19.298,19.03,19.07,15500.0],["2022-11-16",19.0,19.16,18.96,19.07,20700.0],["2022-11-17",19.02,19.2,18.88,19.13,15100.0],["2022-11-18",19.56,19.56,19.09,19.17,32800.0],["2022-11-21",19.17,19.53,19.09,19.23,39700.0],["2022-11-22",19.22,19.485,19.11,19.27,46100.0],["2022-11-23",19.24,19.465,19.18,19.25,23100.0],["2022-11-25",19.29,19.525,19.29,19.5,9200.0],["2022-11-28",19.45,19.65,19.19,19.3,24600.0],["2022-11-29",19.26,19.43,19.14,19.37,35600.0],["2022-11-30",19.25,19.76,19.185,19.64,41100.0],["2022-12-01",19.4,19.84,19.15,19.56,34500.0],["2022-12-02",19.3,19.68,18.543,19.605,21300.0],["2022-12-05",19.41,19.48,19.3,19.45,34600.0],["2022-12-06",19.42,19.57,19.3,19.46,30000.0],["2022-12-07",19.41,19.54,19.25,19.35,28100.0],["2022-12-08",19.35,19.46,19.25,19.35,16600.0],["2022-12-09",19.36,19.36,18.95,19.21,30100.0],["2022-12-12",19.14,19.345,18.98,19.05,25800.0],["2022-12-13",19.4,19.4,19.05,19.31,35100.0],["2022-12-14",19.36,19.43,19.02,19.31,41500.0],["2022-12-15",19.22,19.29,18.89,18.95,31300.0],["2022-12-16",18.72,19.65,18.72,19.39,107900.0],["2022-12-19",19.34,19.34,18.59,18.67,22100.0],["2022-12-20",18.72,18.96,18.18,18.38,24100.0],["2022-12-21",18.59,18.78,18.22,18.42,50700.0],["2022-12-22",18.13,18.41,17.94,18.35,62000.0],["2022-12-23",18.35,18.65,18.311,18.53,21300.0],["2022-12-27",18.56,18.98,18.352,18.72,37900.0],["2022-12-28",18.86,19.175,18.86,18.88,70800.0],["2022-12-29",18.9,18.9,18.36,18.64,37000.0],["2022-12-30",18.44,18.76,18.36,18.43,22200.0],["2023-01-03",18.43,18.43,17.86,17.98,55800.0],["2023-01-04",17.88,18.24,17.7,18.09,19600.0],["2023-01-05",18.04,18.06,17.615,17.97,31300.0],["2023-01-06",18.1,18.71,17.98,18.67,28900.0],["2023-01-09",18.67,18.85,18.45,18.61,18500.0],["2023-01-10",18.67,18.805,18.56,18.68,14300.0],["2023-01-11",18.68,18.895,18.675,18.78,18100.0],["2023-01-12",18.83,18.9,18.65,18.88,16900.0],["2023-01-13",18.732,18.84,18.62,18.79,20500.0],["2023-01-17",18.75,18.75,18.45,18.6,24700.0],["2023-01-18",18.52,18.52,18.02,18.04,21700.0],["2023-01-19",18.235,18.235,17.91,18.08,8000.0],["2023-01-20",18.22,18.67,18.03,18.66,26400.0],["2023-01-23",18.66,18.84,18.51,18.83,27700.0],["2023-01-24",18.708,18.708,18.37,18.52,9700.0],["2023-01-25",18.33,18.81,18.33,18.81,13100.0],["2023-01-26",18.79,18.79,18.46,18.6,19300.0],["2023-01-27",18.36,18.74,18.16,18.695,29400.0],["2023-01-30",18.37,18.38,18.005,18.02,30900.0],["2023-01-31",18.1,18.64,18.1,18.54,17300.0],["2023-02-01",18.54,18.99,18.54,18.99,22800.0],["2023-02-02",19.0,19.375,18.925,19.27,27700.0],["2023-02-03",19.24,19.49,19.04,19.37,20000.0],["2023-02-06",19.43,19.49,19.11,19.28,17100.0],["2023-02-07",19.33,19.46,18.698,19.365,8300.0],["2023-02-08",19.36,19.69,19.282,19.63,22800.0],["2023-02-09",19.54,19.71,19.09,19.41,11600.0],["2023-02-10",19.29,19.365,19.125,19.18,10900.0],["2023-02-13",19.24,19.4,19.11,19.35,22900.0],["2023-02-14",19.22,19.26,18.883,18.95,72500.0],["2023-02-15",19.06,19.06,18.09,18.9,22700.0],["2023-02-16",18.73,18.98,18.56,18.95,9000.0],["2023-02-17",19.0,19.19,18.68,19.19,21100.0],["2023-02-21",18.98,19.03,18.77,18.82,13700.0],["2023-02-22",19.078,19.078,18.77,18.77,11100.0],["2023-02-23",18.835,19.17,18.75,18.86,10900.0],["2023-02-24",18.68,18.82,18.5,18.63,18100.0],["2023-02-27",18.82,18.9,18.51,18.51,12700.0],["2023-02-28",18.85,18.98,18.27,18.45,15300.0],["2023-03-01",18.55,18.55,17.91,18.06,26100.0],["2023-03-02",18.04,18.375,17.7,18.1,12600.0],["2023-03-03",18.02,18.28,17.86,17.97,13600.0],["2023-03-06",18.39,18.39,17.55,17.75,36400.0],["2023-03-07",17.87,17.89,17.6,17.76,18300.0],["2023-03-08",17.92,17.92,17.5,17.54,15900.0],["2023-03-09",17.285,17.285,16.37,16.46,21700.0],["2023-03-10",16.27,17.69,15.895,16.25,52900.0],["2023-03-13",15.97,16.0,14.0,14.86,59500.0],["2023-03-14",14.99,15.995,14.99,15.82,37500.0],["2023-03-15",15.5,16.46,15.48,16.01,29500.0],["2023-03-16",16.15,16.98,16.1,16.58,27200.0],["2023-03-17",16.32,17.06,15.4,16.53,111300.0],["2023-03-20",16.27,16.61,16.16,16.16,28700.0],["2023-03-21",16.49,16.97,16.165,16.44,19100.0],["2023-03-22",16.7,17.73,16.19,16.26,45900.0],["2023-03-23",16.53,17.18,16.05,16.25,43100.0],["2023-03-24",16.42,16.72,16.12,16.14,24500.0],["2023-03-27",16.42,16.65,15.65,15.72,43800.0],["2023-03-28",15.82,15.985,15.75,15.86,38600.0],["2023-03-29",15.95,16.6,15.84,16.31,104600.0],["2023-03-30",15.37,16.52,14.83,15.59,36000.0],["2023-03-31",15.79,16.12,15.31,15.71,42900.0],["2023-04-03",15.64,15.64,15.11,15.25,38700.0],["2023-04-04",15.36,15.36,14.6,15.01,61100.0],["2023-04-05",15.12,15.28,14.89,15.07,12100.0],["2023-04-06",15.16,15.29,14.9,15.01,12400.0],["2023-04-10",14.8,14.81,14.59,14.66,29100.0],["2023-04-11",14.61,14.69,14.53,14.53,35600.0],["2023-04-12",14.62,14.64,14.28,14.47,43900.0],["2023-04-13",14.286,14.53,14.26,14.5,29400.0],["2023-04-14",14.604,14.71,14.35,14.45,36200.0],["2023-04-17",14.31,14.39,14.1,14.35,61800.0],["2023-04-18",14.43,14.43,14.135,14.37,34400.0],["2023-04-19",14.149,14.49,14.124,14.43,18500.0],["2023-04-20",14.345,14.4,14.128,14.3,17100.0],["2023-04-21",14.23,14.23,13.95,13.98,17500.0],["2023-04-24",14.0,14.02,13.75,13.78,21800.0],["2023-04-25",13.65,13.67,13.12,13.21,26200.0],["2023-04-26",13.08,13.25,12.515,12.94,47400.0],["2023-04-27",13.06,14.54,13.06,14.0,33800.0],["2023-04-28",13.84,15.055,13.835,13.94,34300.0],["2023-05-01",14.05,14.53,13.53,13.95,37700.0],["2023-05-02",13.835,13.87,12.685,13.18,39700.0],["2023-05-03",13.26,13.74,12.88,13.11,25800.0],["2023-05-04",12.97,13.22,12.305,12.99,274700.0],["2023-05-05",13.55,13.99,12.6,13.94,41600.0],["2023-05-08",13.86,14.54,13.79,14.51,42200.0],["2023-05-09",14.32,14.57,13.5,14.55,48900.0],["2023-05-10",14.78,15.365,14.2,15.11,59800.0],["2023-05-11",15.13,15.82,15.13,15.7,110800.0],["2023-05-12",15.74,15.885,15.37,15.7,23600.0],["2023-05-15",15.62,15.963,15.54,15.73,21600.0],["2023-05-16",15.8,15.89,15.5,15.66,49800.0],["2023-05-17",15.85,16.195,15.6,15.78,32600.0],["2023-05-18",15.94,16.25,15.89,16.1,98400.0],["2023-05-19",16.31,16.37,15.86,16.11,40700.0],["2023-05-22",16.28,16.75,16.03,16.48,34800.0],["2023-05-23",16.3,16.96,16.3,16.81,70700.0],["2023-05-24",16.75,16.85,16.31,16.36,126900.0],["2023-05-25",16.48,16.72,16.25,16.47,9900.0],["2023-05-26",16.48,16.8,16.48,16.73,13100.0],["2023-05-30",16.5,16.719,16.45,16.52,9800.0],["2023-05-31",16.5,16.5,16.12,16.19,11400.0],["2023-06-01",16.1,16.46,15.72,16.32,15900.0],["2023-06-02",16.57,17.05,16.31,16.99,24000.0],["2023-06-05",16.91,16.973,16.32,16.53,12900.0],["2023-06-06",16.52,17.4,16.52,17.25,30700.0],["2023-06-07",17.3,17.49,17.28,17.35,86600.0],["2023-06-08",17.14,17.35,17.135,17.3,26400.0],["2023-06-09",17.25,17.31,17.06,17.12,44800.0],["2023-06-12",17.15,17.285,16.944,17.12,19300.0],["2023-06-13",17.25,17.3,16.975,16.99,82300.0],["2023-06-14",17.318,17.318,17.03,17.03,30700.0],["2023-06-15",17.43,17.43,16.87,17.07,26900.0],["2023-06-16",17.26,17.26,16.8,17.06,106700.0],["2023-06-20",17.05,17.38,16.81,17.29,20400.0],["2023-06-21",17.3,17.424,16.9,16.96,21500.0],["2023-06-22",17.05,17.35,16.66,16.72,11700.0],["2023-06-23",16.16,17.09,16.05,16.93,119400.0],["2023-06-26",16.78,16.87,16.115,16.22,24300.0],["2023-06-27",16.2,16.51,16.01,16.13,25300.0],["2023-06-28",16.06,16.06,15.46,15.71,26000.0],["2023-06-29",15.75,16.27,15.75,15.98,13900.0],["2023-06-30",16.06,16.06,15.82,15.87,19500.0],["2023-07-03",15.82,15.99,15.82,15.99,3900.0],["2023-07-05",15.82,15.94,15.66,15.67,21900.0],["2023-07-06",15.66,15.67,15.03,15.54,24000.0],["2023-07-07",15.57,15.85,15.51,15.69,39900.0],["2023-07-10",15.69,15.81,15.55,15.68,14400.0],["2023-07-11",15.54,15.9,15.54,15.78,10800.0],["2023-07-12",16.07,16.62,15.95,16.5,31900.0],["2023-07-13",16.31,16.75,15.79,16.4,28100.0],["2023-07-14",16.25,16.57,16.19,16.38,19700.0],["2023-07-17",16.565,16.71,16.493,16.59,19200.0],["2023-07-18",16.73,18.08,16.73,18.02,69900.0],["2023-07-19",18.255,18.916,18.15,18.55,25700.0],["2023-07-20",18.5,18.62,18.39,18.61,42400.0],["2023-07-21",18.76,18.77,18.59,18.65,23000.0],["2023-07-24",18.5,18.83,18.5,18.71,7600.0],["2023-07-25",18.61,18.87,18.5,18.59,18000.0],["2023-07-26",18.79,19.08,18.75,19.06,27500.0],["2023-07-27",19.25,19.86,19.065,19.76,27300.0],["2023-07-28",20.0,21.0,20.0,20.5,56000.0],["2023-07-31",20.5,20.84,20.5,20.68,19800.0],["2023-08-01",20.75,20.75,19.3,20.17,53000.0],["2023-08-02",20.0,20.65,20.0,20.21,20400.0],["2023-08-03",20.27,21.1,20.27,21.03,53000.0],["2023-08-04",21.36,21.4,21.01,21.11,37500.0],["2023-08-07",21.32,21.44,20.94,21.29,16500.0],["2023-08-08",21.38,21.5,20.84,21.45,23800.0],["2023-08-09",21.5,21.5,20.77,20.92,42000.0],["2023-08-10",20.86,21.21,20.77,20.92,46300.0],["2023-08-11",20.8,21.16,20.75,21.1,27900.0],["2023-08-14",20.91,21.1,20.76,20.88,12900.0],["2023-08-15",20.75,20.86,18.69,20.75,38600.0],["2023-08-16",20.75,20.81,19.63,19.82,31900.0],["2023-08-17",20.02,20.08,19.74,19.77,15000.0],["2023-08-18",19.68,19.7,19.43,19.5,11300.0],["2023-08-21",19.35,19.58,18.81,19.43,15100.0],["2023-08-22",19.28,19.5,18.975,19.36,16900.0],["2023-08-23",19.2,19.99,19.2,19.73,15000.0],["2023-08-24",19.64,19.71,19.03,19.26,28900.0],["2023-08-25",19.23,19.319,19.06,19.13,8400.0],["2023-08-28",19.15,19.48,18.96,19.13,11400.0],["2023-08-29",19.49,19.54,19.17,19.4,16500.0],["2023-08-30",19.416,19.429,18.85,18.92,8200.0],["2023-08-31",18.975,18.975,18.65,18.82,20000.0],["2023-09-01",18.95,19.27,18.91,19.15,17800.0],["2023-09-05",19.14,19.14,18.65,18.75,5200.0],["2023-09-06",18.75,19.06,18.71,18.86,24400.0],["2023-09-07",18.86,18.999,17.81,18.51,49700.0],["2023-09-08",18.69,18.975,18.095,18.81,12600.0],["2023-09-11",18.68,18.94,18.375,18.48,10500.0],["2023-09-12",18.35,18.74,18.26,18.57,15500.0],["2023-09-13",18.32,18.5,18.0,18.14,20900.0],["2023-09-14",18.01,18.17,17.9,18.08,12900.0],["2023-09-15",18.07,18.25,17.5,17.96,62400.0],["2023-09-18",18.08,18.25,17.47,17.96,28000.0],["2023-09-19",17.93,18.385,17.87,18.29,15300.0],["2023-09-20",18.78,18.78,18.04,18.04,15100.0],["2023-09-21",17.9,18.39,17.82,18.13,20400.0],["2023-09-22",17.93,18.585,17.765,18.03,41100.0],["2023-09-25",18.03,18.1,17.45,18.0,16300.0],["2023-09-26",17.85,18.645,17.781,17.85,22300.0],["2023-09-27",18.17,18.17,17.37,17.53,16200.0],["2023-09-28",17.38,17.93,17.08,17.31,23300.0],["2023-09-29",17.13,17.58,17.09,17.1,15700.0],["2023-10-02",17.19,17.19,16.45,16.49,27600.0],["2023-10-03",16.57,16.65,15.89,16.29,18400.0],["2023-10-04",16.3,16.83,16.07,16.59,31400.0],["2023-10-05",16.7,17.39,16.32,16.66,32100.0],["2023-10-06",17.05,17.05,16.215,16.48,34400.0],["2023-10-09",16.46,16.98,16.11,16.73,16600.0],["2023-10-10",17.98,17.98,16.95,17.16,14500.0],["2023-10-11",17.25,17.315,16.916,17.15,15900.0],["2023-10-12",16.615,17.008,16.42,16.82,20300.0],["2023-10-13",16.73,17.1,16.13,16.52,14000.0],["2023-10-16",16.47,16.84,16.47,16.73,13200.0],["2023-10-17",16.765,17.0,16.695,16.94,28400.0],["2023-10-18",16.54,16.87,16.11,16.27,29000.0],["2023-10-19",16.26,16.76,16.03,16.25,15400.0],["2023-10-20",16.32,16.32,16.0,16.15,17200.0],["2023-10-23",16.105,16.33,15.96,16.07,8500.0],["2023-10-24",15.955,16.06,15.85,16.02,7200.0],["2023-10-25",15.81,15.84,15.385,15.61,17400.0],["2023-10-26",14.09,15.94,14.09,15.38,36600.0],["2023-10-27",15.3,15.74,14.53,15.0,20100.0],["2023-10-30",15.39,15.72,15.01,15.29,66900.0],["2023-10-31",15.09,15.7,15.09,15.51,33000.0],["2023-11-01",15.75,16.0,15.13,15.76,15500.0],["2023-11-02",16.01,16.94,15.56,16.29,18800.0],["2023-11-03",16.61,17.2,16.5,16.9,16600.0],["2023-11-06",16.91,16.97,16.24,16.24,9200.0],["2023-11-07",16.5,16.86,15.97,16.7,15100.0],["2023-11-08",16.384,16.408,15.99,16.1,9800.0],["2023-11-09",15.955,15.99,15.5,15.59,39700.0],["2023-11-10",15.79,15.9,15.75,15.89,11900.0],["2023-11-13",15.79,16.2,15.75,16.02,13400.0],["2023-11-14",16.65,18.24,16.6,18.0,35700.0],["2023-11-15",18.0,18.0,17.32,17.47,24800.0],["2023-11-16",17.0,17.25,16.92,16.95,8300.0],["2023-11-17",17.17,17.311,16.94,17.1,19600.0],["2023-11-20",17.21,17.22,16.775,17.2,11100.0],["2023-11-21",17.31,17.31,16.62,16.95,24900.0],["2023-11-22",17.14,17.5,16.715,17.19,10400.0],["2023-11-24",17.31,17.47,16.92,17.16,6300.0],["2023-11-27",17.44,17.46,16.7,16.96,24700.0],["2023-11-28",17.24,17.24,16.9,16.9,11600.0],["2023-11-29",17.17,17.17,16.52,16.98,12200.0],["2023-11-30",16.81,16.985,16.73,16.95,13700.0],["2023-12-01",16.94,17.96,16.82,17.77,25700.0],["2023-12-04",17.98,18.3,17.7,18.17,55000.0],["2023-12-05",18.17,18.17,17.56,17.87,20000.0],["2023-12-06",17.98,18.15,17.88,17.97,15100.0],["2023-12-07",18.2,18.455,18.074,18.41,11600.0],["2023-12-08",18.45,18.81,18.3,18.55,9700.0],["2023-12-11",18.39,18.57,18.159,18.53,12600.0],["2023-12-12",18.55,18.582,18.135,18.35,14100.0],["2023-12-13",18.54,19.99,18.4,19.59,42800.0],["2023-12-14",19.93,20.18,19.3,20.18,69400.0],["2023-12-15",20.35,20.35,19.4,19.73,92500.0],["2023-12-18",19.66,20.0,19.28,19.48,12000.0],["2023-12-19",19.54,19.96,19.1,19.56,30000.0],["2023-12-20",19.56,19.9,18.97,19.19,29300.0],["2023-12-21",19.22,19.5,19.16,19.39,12300.0],["2023-12-22",19.5,20.285,19.174,20.13,19500.0],["2023-12-26",20.3,20.3,19.23,20.18,42300.0],["2023-12-27",20.3,20.74,19.92,20.49,39400.0],["2023-12-28",20.3,20.48,20.036,20.32,20400.0],["2023-12-29",20.47,20.47,19.84,19.87,15500.0],["2024-01-02",19.45,19.89,18.99,19.59,29100.0],["2024-01-03",19.54,19.54,19.02,19.19,35900.0],["2024-01-04",19.35,19.63,19.035,19.17,25700.0],["2024-01-05",18.94,19.81,18.94,19.38,48400.0],["2024-01-08",19.13,19.36,18.77,19.19,11900.0],["2024-01-09",18.82,19.23,18.82,18.92,17300.0],["2024-01-10",18.81,19.345,18.73,18.88,12300.0],["2024-01-11",18.94,19.15,18.69,19.1,27000.0],["2024-01-12",19.22,19.346,18.93,19.05,12700.0],["2024-01-16",18.77,18.997,18.635,18.68,12000.0],["2024-01-17",18.61,18.85,18.52,18.77,9600.0],["2024-01-18",18.92,19.1,18.64,19.0,11700.0],["2024-01-19",19.18,19.18,18.6,18.92,19300.0],["2024-01-22",19.11,19.5,19.11,19.5,21800.0],["2024-01-23",19.7,19.7,18.82,18.95,19800.0],["2024-01-24",19.24,19.35,18.635,18.89,13200.0],["2024-01-25",19.27,19.734,18.72,19.12,13300.0],["2024-01-26",19.88,19.9,18.95,19.78,42300.0],["2024-01-29",19.9,20.125,19.37,19.99,41200.0],["2024-01-30",20.0,20.01,19.44,19.78,45000.0],["2024-01-31",19.94,20.02,19.0,19.0,45900.0],["2024-02-01",19.1,19.83,18.847,19.5,58000.0],["2024-02-02",19.46,19.5,18.8,19.35,17400.0],["2024-02-05",19.42,19.57,18.87,19.18,25900.0],["2024-02-06",19.18,19.41,18.575,18.81,31400.0],["2024-02-07",18.74,18.95,18.16,18.81,60200.0],["2024-02-08",18.88,19.14,18.296,18.95,14100.0],["2024-02-09",19.2,19.75,18.98,19.59,36900.0],["2024-02-12",19.95,20.19,19.55,19.74,72900.0],["2024-02-13",19.19,19.464,18.75,18.93,41500.0],["2024-02-14",19.22,19.53,18.83,19.4,25500.0],["2024-02-15",19.4,19.96,19.12,19.65,65600.0],["2024-02-16",19.6,19.95,19.42,19.42,23900.0],["2024-02-20",19.13,19.99,19.13,19.75,13800.0],["2024-02-21",19.5,19.5,18.88,19.1,15600.0],["2024-02-22",19.01,19.13,18.9,19.12,18100.0],["2024-02-23",19.12,19.33,18.843,18.99,17300.0],["2024-02-26",18.8,19.145,18.8,18.92,37200.0],["2024-02-27",18.97,19.105,18.85,18.85,14300.0],["2024-02-28",18.8,18.939,18.8,18.85,17300.0],["2024-02-29",19.19,19.19,18.812,19.17,111300.0],["2024-03-01",19.03,19.32,18.85,19.11,31400.0],["2024-03-04",18.94,19.5,18.94,19.39,28600.0],["2024-03-05",19.17,19.93,19.17,19.75,28800.0],["2024-03-06",19.97,20.23,19.659,19.99,67100.0],["2024-03-07",20.0,20.09,19.62,19.87,72000.0],["2024-03-08",20.11,20.11,19.87,19.91,54100.0],["2024-03-11",19.86,19.86,19.543,19.72,14700.0],["2024-03-12",19.72,19.9,19.625,19.72,21300.0],["2024-03-13",19.71,19.82,19.69,19.81,23600.0],["2024-03-14",19.76,19.9,19.576,19.74,43700.0],["2024-03-15",19.61,20.195,19.61,19.82,82400.0],["2024-03-18",19.99,20.025,19.43,19.44,52400.0],["2024-03-19",19.43,19.96,19.43,19.81,20100.0],["2024-03-20",19.646,20.15,19.646,20.0,42300.0],["2024-03-21",20.1,20.15,19.9,20.12,37700.0],["2024-03-22",20.03,20.09,19.71,19.71,28200.0],["2024-03-25",19.81,19.902,19.55,19.55,13200.0],["2024-03-26",19.55,19.57,19.04,19.04,16300.0],["2024-03-27",19.19,19.895,19.19,19.85,33500.0],["2024-03-28",19.74,20.11,19.74,20.02,45400.0],["2024-04-01",20.13,20.16,19.2,19.21,22600.0],["2024-04-02",19.01,19.01,18.51,18.58,25100.0],["2024-04-03",18.5,19.02,18.5,18.89,20400.0],["2024-04-04",19.35,19.4,18.905,19.0,20600.0],["2024-04-05",18.99,19.19,18.99,19.09,13200.0],["2024-04-08",19.55,19.58,18.92,18.92,11400.0],["2024-04-09",19.12,19.12,18.725,18.89,15300.0],["2024-04-10",18.5,18.72,18.36,18.69,47900.0],["2024-04-11",18.7,18.97,18.4,18.77,26300.0],["2024-04-12",18.6,18.61,18.4,18.5,13200.0],["2024-04-15",18.71,18.76,18.11,18.51,20600.0],["2024-04-16",18.28,18.39,18.0,18.3,22900.0],["2024-04-17",18.31,18.47,18.03,18.23,14700.0],["2024-04-18",18.26,18.61,18.26,18.55,28600.0],["2024-04-19",18.43,19.14,18.43,19.14,68700.0],["2024-04-22",19.24,19.73,19.12,19.73,14200.0],["2024-04-23",19.66,20.0,19.5,19.66,34400.0],["2024-04-24",19.4,19.84,19.25,19.73,23300.0],["2024-04-25",19.81,19.905,19.33,19.51,25300.0],["2024-04-26",19.79,19.9,19.58,19.9,20400.0],["2024-04-29",20.0,20.0,19.5,19.86,43200.0],["2024-04-30",19.61,19.79,19.42,19.42,21900.0],["2024-05-01",19.49,20.12,19.49,20.09,45800.0],["2024-05-02",20.16,20.65,20.09,20.65,39400.0],["2024-05-03",20.84,20.99,20.72,20.93,41500.0],["2024-05-06",20.87,21.7,20.745,21.48,71800.0],["2024-05-07",21.56,21.875,21.375,21.43,24900.0],["2024-05-08",21.545,21.545,21.115,21.4,17300.0],["2024-05-09",21.4,21.74,21.3,21.52,33200.0],["2024-05-10",21.57,21.57,21.07,21.22,19700.0],["2024-05-13",21.41,21.7,20.93,21.0,19400.0],["2024-05-14",21.25,21.25,20.7,20.86,28300.0],["2024-05-15",21.14,21.32,20.949,21.09,30900.0],["2024-05-16",21.18,21.41,20.804,21.32,36500.0],["2024-05-17",21.34,21.79,21.315,21.52,33000.0],["2024-05-20",21.42,21.525,20.98,20.99,46500.0],["2024-05-21",20.91,21.73,20.9,21.7,20400.0],["2024-05-22",21.7,21.99,21.7,21.99,30500.0],["2024-05-23",21.99,21.99,21.07,21.2,21700.0],["2024-05-24",21.34,21.38,21.105,21.38,11600.0],["2024-05-28",21.39,21.39,20.68,20.85,19900.0],["2024-05-29",20.67,20.84,20.38,20.44,28100.0],["2024-05-30",20.64,20.98,20.57,20.77,18200.0],["2024-05-31",20.735,21.09,20.47,21.09,13200.0],["2024-06-03",21.17,21.24,20.61,20.76,14400.0],["2024-06-04",20.68,20.68,20.21,20.21,17600.0],["2024-06-05",20.41,20.45,20.0,20.41,32400.0],["2024-06-06",20.535,20.535,19.998,20.14,11800.0],["2024-06-07",19.93,20.345,19.92,20.02,11700.0],["2024-06-10",19.81,19.93,19.57,19.93,21600.0],["2024-06-11",19.71,19.75,19.46,19.66,11300.0],["2024-06-12",19.79,20.59,19.79,20.37,24000.0],["2024-06-13",19.96,19.96,19.56,19.65,8900.0],["2024-06-14",19.36,19.605,19.11,19.18,17700.0],["2024-06-17",19.19,19.45,18.883,19.45,15600.0],["2024-06-18",19.28,19.396,19.11,19.24,25600.0],["2024-06-20",19.12,19.628,18.82,19.58,14600.0],["2024-06-21",19.52,19.83,19.3,19.54,42400.0],["2024-06-24",19.7,20.0,19.7,19.83,18900.0],["2024-06-25",19.69,20.03,19.69,20.03,10000.0],["2024-06-26",19.83,20.02,19.52,19.72,19400.0],["2024-06-27",19.87,20.13,19.74,20.04,10300.0],["2024-06-28",20.27,21.29,20.0,21.27,181700.0],["2024-07-01",21.37,21.4,20.935,21.06,31000.0],["2024-07-02",21.05,21.5,20.67,21.4,21400.0],["2024-07-03",21.365,21.365,21.18,21.28,13800.0],["2024-07-05",21.25,21.26,20.18,20.18,41200.0],["2024-07-08",20.11,20.74,20.11,20.73,21500.0],["2024-07-09",20.78,21.11,20.708,21.02,8800.0],["2024-07-10",21.0,21.74,20.9,21.74,14500.0],["2024-07-11",21.95,22.9,21.89,22.39,86400.0],["2024-07-12",22.4,22.54,20.15,22.22,27900.0],["2024-07-15",22.26,23.0,22.26,22.85,59700.0],["2024-07-16",23.0,24.0,22.99,23.96,107700.0],["2024-07-17",23.9,24.4,23.7,23.88,65400.0],["2024-07-18",23.76,24.0,22.901,23.42,24800.0],["2024-07-19",23.51,23.65,23.05,23.07,31100.0],["2024-07-22",23.14,23.91,23.14,23.89,46500.0],["2024-07-23",23.88,24.75,23.88,24.63,64500.0],["2024-07-24",24.74,25.24,24.3,24.64,46400.0],["2024-07-25",25.24,26.38,24.72,25.08,57900.0],["2024-07-26",25.47,25.47,24.32,24.71,22900.0],["2024-07-29",24.73,24.73,23.422,23.82,32900.0],["2024-07-30",24.08,24.105,23.55,23.7,36500.0],["2024-07-31",23.68,24.1,23.31,23.37,28300.0],["2024-08-01",23.48,23.5,22.0,22.46,139200.0],["2024-08-02",21.66,22.29,21.5,22.12,53500.0],["2024-08-05",21.28,21.28,20.66,21.1,55700.0],["2024-08-06",21.1,21.21,20.77,21.01,39600.0],["2024-08-07",21.25,21.65,20.9,21.14,67300.0],["2024-08-08",21.38,21.6,21.035,21.37,31700.0],["2024-08-09",21.28,21.92,21.11,21.87,56200.0],["2024-08-12",21.97,22.12,21.425,21.5,35900.0],["2024-08-13",21.8,21.8,21.465,21.66,52100.0],["2024-08-14",21.72,21.91,21.4,21.77,25500.0],["2024-08-15",22.26,23.01,22.26,22.7,32500.0],["2024-08-16",22.69,23.11,22.69,22.97,24600.0],["2024-08-19",23.12,23.21,22.78,23.21,19100.0],["2024-08-20",23.28,23.28,22.565,22.7,21500.0],["2024-08-21",22.59,22.98,22.47,22.93,15200.0],["2024-08-22",23.03,23.38,23.01,23.22,36200.0],["2024-08-23",23.4,24.88,23.38,24.84,89600.0],["2024-08-26",24.8,25.3,24.8,25.27,142300.0],["2024-08-27",25.16,25.74,24.95,25.34,56900.0],["2024-08-28",25.3,25.45,25.1,25.3,46400.0],["2024-08-29",25.48,25.48,25.18,25.3,26000.0],["2024-08-30",25.3,25.69,25.22,25.61,57600.0],["2024-09-03",25.46,25.785,25.3,25.67,37200.0],["2024-09-04",25.66,25.8,25.32,25.39,51100.0],["2024-09-05",25.33,25.57,25.21,25.35,58500.0],["2024-09-06",25.47,25.5,25.16,25.22,53900.0],["2024-09-09",25.36,25.73,25.36,25.57,31900.0],["2024-09-10",25.54,25.6,25.0,25.19,23100.0],["2024-09-11",25.295,25.295,24.87,25.05,28400.0],["2024-09-12",25.205,25.295,25.07,25.25,13100.0],["2024-09-13",25.54,26.0,25.54,25.99,39900.0],["2024-09-16",26.0,27.0,25.9,27.0,59800.0],["2024-09-17",27.12,27.54,26.84,26.9,72500.0],["2024-09-18",26.93,27.89,26.82,26.97,40600.0],["2024-09-19",27.55,28.25,27.37,27.99,84300.0],["2024-09-20",27.69,28.08,27.4,27.5,109600.0],["2024-09-23",27.53,27.57,26.625,26.69,28500.0],["2024-09-24",26.775,26.95,26.11,26.11,19700.0],["2024-09-25",26.4,26.4,25.56,26.16,87100.0],["2024-09-26",26.45,26.895,26.3,26.32,20600.0],["2024-09-27",26.375,26.83,26.36,26.44,27200.0],["2024-09-30",26.44,27.21,25.91,26.77,23800.0],["2024-10-01",26.49,26.5,25.74,25.8,29500.0],["2024-10-02",25.905,26.18,25.475,25.5,22900.0],["2024-10-03",25.33,25.74,25.06,25.17,20600.0],["2024-10-04",25.54,25.54,25.055,25.32,18000.0],["2024-10-07",25.33,25.43,25.0,25.25,34600.0],["2024-10-08",25.4,25.705,25.135,25.51,66500.0],["2024-10-09",25.5,26.33,25.5,26.28,25500.0],["2024-10-10",26.02,26.5,25.98,26.27,33000.0],["2024-10-11",26.34,27.288,26.21,26.99,24300.0],["2024-10-14",27.12,27.51,26.91,27.45,26500.0],["2024-10-15",27.46,27.98,27.32,27.95,30500.0],["2024-10-16",28.05,28.48,27.98,28.45,61800.0],["2024-10-17",28.5,28.6,28.02,28.56,40500.0],["2024-10-18",28.6,28.6,27.94,27.94,17300.0],["2024-10-21",27.915,28.0,27.25,27.35,20600.0],["2024-10-22",27.37,27.7,27.37,27.69,23100.0],["2024-10-23",27.65,27.86,27.45,27.67,15300.0],["2024-10-24",27.67,29.5,27.67,29.27,50800.0],["2024-10-25",29.91,31.23,29.63,31.09,110300.0],["2024-10-28",31.55,33.42,31.34,32.8,104400.0],["2024-10-29",32.7,33.63,32.557,33.21,85400.0],["2024-10-30",33.33,34.13,33.04,33.05,92500.0],["2024-10-31",33.15,33.15,32.56,32.57,45800.0],["2024-11-01",32.92,33.15,32.16,32.53,49300.0],["2024-11-04",32.53,33.0,31.66,32.19,49400.0],["2024-11-05",32.21,33.19,32.11,33.14,85000.0],["2024-11-06",34.0,34.405,33.43,34.0,288800.0],["2024-11-07",34.0,34.0,33.26,33.72,153800.0],["2024-11-08",33.95,35.86,33.95,35.09,202700.0],["2024-11-11",36.1,36.2,35.38,35.55,113000.0],["2024-11-12",35.55,35.65,34.525,35.0,111700.0],["2024-11-13",35.0,35.35,34.71,34.97,197100.0],["2024-11-14",34.93,35.07,34.26,34.67,130900.0],["2024-11-15",34.67,35.298,34.0,34.58,169200.0],["2024-11-18",34.86,35.89,34.28,35.61,219600.0],["2024-11-19",35.55,35.89,35.165,35.56,118600.0],["2024-11-20",35.5,35.685,34.975,35.66,80200.0],["2024-11-21",35.66,35.74,35.02,35.27,67400.0],["2024-11-22",35.21,36.19,34.86,36.12,102700.0],["2024-11-25",36.27,37.15,35.936,36.21,99800.0],["2024-11-26",36.01,36.28,34.81,36.0,58900.0],["2024-11-27",35.95,36.26,35.29,35.41,48300.0],["2024-11-29",35.8,35.905,34.88,35.5,70300.0],["2024-12-02",35.66,36.97,34.62,35.23,75200.0],["2024-12-03",35.19,35.19,34.41,34.75,57100.0],["2024-12-04",34.86,35.35,34.18,35.35,58300.0],["2024-12-05",35.22,35.86,34.81,35.1,63500.0],["2024-12-06",35.4,35.4,34.565,35.1,45200.0],["2024-12-09",35.1,35.825,34.47,35.17,88500.0],["2024-12-10",35.16,36.76,34.85,36.63,111900.0],["2024-12-11",37.37,37.65,36.42,37.28,127600.0],["2024-12-12",37.0,37.15,36.0,36.75,86300.0],["2024-12-13",36.7,36.855,36.085,36.48,77800.0],["2024-12-16",36.8,37.37,36.071,36.97,124400.0],["2024-12-17",37.04,37.073,36.09,36.16,71600.0],["2024-12-18",36.21,36.973,33.49,34.01,119800.0],["2024-12-19",34.48,35.015,33.37,33.47,104000.0],["2024-12-20",33.03,34.63,33.03,34.25,117100.0],["2024-12-23",33.95,34.28,33.73,34.1,33800.0],["2024-12-24",33.98,34.36,33.88,34.36,32600.0],["2024-12-26",34.18,35.05,34.01,34.9,35500.0],["2024-12-27",34.74,35.49,33.79,34.13,38100.0],["2024-12-30",33.99,34.59,33.7,34.38,43000.0],["2024-12-31",34.39,34.773,33.83,33.95,100900.0],["2025-01-02",33.99,34.23,32.5,32.84,81300.0],["2025-01-03",32.87,33.208,32.235,33.07,59300.0],["2025-01-06",33.11,33.53,32.705,32.96,72700.0],["2025-01-07",33.2,33.245,31.75,32.3,61900.0],["2025-01-08",32.01,32.535,31.75,32.27,67600.0],["2025-01-10",31.67,31.764,30.345,30.91,69700.0],["2025-01-13",30.56,31.35,30.474,31.3,72500.0],["2025-01-14",31.35,32.35,31.35,32.12,88300.0],["2025-01-15",33.06,33.06,32.27,32.9,43900.0],["2025-01-16",32.93,33.18,32.44,32.76,43500.0],["2025-01-17",33.16,33.24,32.74,33.1,34800.0],["2025-01-21",33.31,33.815,33.21,33.61,45800.0],["2025-01-22",33.54,33.626,33.08,33.36,48100.0],["2025-01-23",34.48,35.18,32.17,35.08,177800.0],["2025-01-24",35.43,36.998,35.2,36.69,114400.0],["2025-01-27",36.75,37.79,36.67,36.82,111700.0],["2025-01-28",36.7,37.48,36.33,37.05,89000.0],["2025-01-29",36.25,36.645,34.88,35.88,95200.0],["2025-01-30",36.21,36.769,35.98,36.15,46500.0],["2025-01-31",36.1,36.84,35.8,36.05,55200.0],["2025-02-03",35.34,36.1,35.15,35.4,36200.0],["2025-02-04",35.35,37.06,34.897,36.94,72400.0],["2025-02-05",37.72,38.0,36.786,37.93,111000.0],["2025-02-06",37.99,39.06,37.789,38.64,122700.0],["2025-02-07",38.88,38.88,37.685,38.16,96200.0],["2025-02-10",38.5,38.5,37.11,37.52,112100.0],["2025-02-11",37.14,38.23,37.14,38.06,85900.0],["2025-02-12",37.45,37.91,37.04,37.49,70400.0],["2025-02-13",37.7,37.905,37.061,37.84,44800.0],["2025-02-14",38.23,38.8,37.8,38.05,45300.0],["2025-02-18",38.02,38.869,37.31,37.4,69500.0],["2025-02-19",37.02,37.71,36.82,37.45,62700.0],["2025-02-20",37.2,37.2,36.26,36.87,103600.0],["2025-02-21",37.23,37.23,35.47,35.51,86500.0],["2025-02-24",35.7,36.19,34.96,35.48,113700.0],["2025-02-25",35.88,39.445,35.35,35.36,65600.0],["2025-02-26",34.8,36.01,34.8,35.88,70200.0],["2025-02-27",35.85,36.39,35.36,35.47,41300.0],["2025-02-28",35.75,36.117,35.548,35.82,52400.0],["2025-03-03",36.03,36.31,35.36,35.6,45600.0],["2025-03-04",35.13,35.15,33.99,34.42,65400.0],["2025-03-05",34.535,34.703,33.51,34.03,68300.0],["2025-03-06",33.84,34.02,32.35,33.82,76500.0],["2025-03-07",33.81,34.18,32.51,33.46,47800.0],["2025-03-10",32.66,33.33,31.78,32.23,133400.0],["2025-03-11",32.2,32.82,31.36,31.86,71300.0],["2025-03-12",32.09,32.58,31.5,32.45,48800.0],["2025-03-13",32.63,32.95,31.67,31.68,35100.0],["2025-03-14",32.15,32.588,31.73,32.375,41400.0],["2025-03-17",32.51,33.211,32.27,32.87,58300.0],["2025-03-18",32.78,33.165,32.52,32.99,37200.0],["2025-03-19",32.671,33.88,32.671,33.77,76800.0],["2025-03-20",33.36,34.79,33.307,33.95,113000.0],["2025-03-21",33.63,34.12,31.729,33.4,94000.0],["2025-03-24",33.69,34.23,33.173,33.79,45400.0],["2025-03-25",34.09,35.1,33.685,34.48,81100.0],["2025-03-26",34.35,35.0,34.205,34.35,53400.0],["2025-03-27",34.37,34.37,33.41,34.11,57000.0],["2025-03-28",34.07,34.07,32.915,33.19,48100.0],["2025-03-31",32.96,33.73,32.445,33.37,129100.0],["2025-04-01",33.31,33.6,32.49,32.74,82400.0],["2025-04-02",31.71,32.68,31.67,32.63,69000.0],["2025-04-03",31.04,31.28,29.67,30.2,63100.0],["2025-04-04",29.0,30.03,27.23,28.32,129700.0],["2025-04-07",27.38,29.09,25.17,28.39,166300.0],["2025-04-08",29.2,30.68,27.44,27.77,72200.0],["2025-04-09",27.57,31.31,26.733,29.23,102800.0],["2025-04-10",28.51,29.6,26.46,27.48,92100.0],["2025-04-11",27.37,28.6,26.99,27.53,123400.0],["2025-04-14",28.05,28.53,27.365,28.04,63700.0],["2025-04-15",27.88,29.06,27.67,28.7,57500.0],["2025-04-16",29.09,29.32,28.0,28.77,49900.0],["2025-04-17",28.82,29.29,28.76,29.15,58200.0],["2025-04-21",28.71,28.99,28.44,28.78,45100.0],["2025-04-22",29.19,30.335,28.92,30.2,75500.0],["2025-04-23",30.75,31.4,30.28,30.51,55400.0],["2025-04-24",29.02,30.21,26.34,29.08,91800.0],["2025-04-25",28.63,28.98,27.493,28.24,95200.0],["2025-04-28",28.51,30.06,28.09,28.78,119800.0],["2025-04-29",28.57,30.29,28.13,29.73,77000.0],["2025-04-30",29.52,31.36,29.3,29.8,124400.0],["2025-05-01",29.6,30.54,29.3,30.31,89800.0],["2025-05-02",30.53,31.12,30.42,30.51,64000.0],["2025-05-05",30.43,30.79,30.04,30.13,51400.0],["2025-05-06",29.73,30.5,29.6,30.22,58100.0],["2025-05-07",30.4,30.64,29.665,29.75,83600.0],["2025-05-08",30.09,31.145,30.09,30.77,57900.0],["2025-05-09",30.77,31.33,30.69,30.97,33000.0],["2025-05-12",32.19,32.62,31.46,32.065,90100.0],["2025-05-13",32.22,32.475,31.55,32.2,49300.0],["2025-05-14",32.4,32.66,31.65,31.8,46500.0],["2025-05-15",31.66,32.12,31.233,31.96,47400.0],["2025-05-16",31.87,32.11,31.65,31.8,40500.0],["2025-05-19",31.2,32.23,31.2,31.6,39400.0],["2025-05-20",31.82,31.89,31.44,31.73,40500.0],["2025-05-21",31.28,31.46,30.64,30.83,43000.0],["2025-05-22",30.85,31.74,30.45,30.75,37400.0],["2025-05-23",30.11,31.172,30.1,30.48,75200.0],["2025-05-27",31.09,32.07,30.63,31.93,56700.0],["2025-05-28",31.77,32.0,30.79,30.98,43400.0],["2025-05-29",31.11,31.37,30.81,31.04,35400.0],["2025-05-30",31.01,31.115,30.64,30.66,45400.0],["2025-06-02",30.41,30.97,30.31,30.71,63200.0],["2025-06-03",30.59,31.47,30.59,31.305,27700.0],["2025-06-04",31.41,32.32,30.39,30.6,41200.0],["2025-06-05",30.66,30.968,30.134,30.37,43400.0],["2025-06-06",30.88,32.49,30.72,31.02,32800.0],["2025-06-09",31.21,31.23,30.88,31.07,34700.0],["2025-06-10",31.11,31.795,30.2,31.58,67400.0],["2025-06-11",31.07,31.78,30.85,30.9,42100.0],["2025-06-12",30.57,31.13,30.57,30.9,51900.0],["2025-06-13",30.4,30.69,29.75,30.21,71000.0],["2025-06-16",30.63,30.63,29.8,29.93,41100.0],["2025-06-17",30.1,30.2,29.66,29.69,43900.0],["2025-06-18",30.32,31.0,30.038,30.04,97900.0],["2025-06-20",30.35,30.775,29.975,30.69,49400.0],["2025-06-23",30.31,31.98,30.28,31.93,96700.0],["2025-06-24",32.14,32.57,31.72,32.18,48300.0],["2025-06-25",32.21,32.36,31.26,32.23,50100.0],["2025-06-26",32.28,33.15,32.21,33.1,44400.0],["2025-06-27",33.22,33.5,32.84,33.23,286500.0],["2025-06-30",33.21,33.56,32.51,32.67,114900.0],["2025-07-01",32.64,34.2,32.48,33.74,43500.0],["2025-07-02",33.77,34.515,33.405,34.41,45000.0],["2025-07-03",34.69,35.61,34.22,35.51,48600.0],["2025-07-07",35.13,35.51,34.63,34.83,45500.0],["2025-07-08",35.05,35.46,34.43,35.29,37700.0],["2025-07-09",35.35,35.66,34.36,35.18,25300.0],["2025-07-10",35.2,35.6,34.72,35.33,22900.0],["2025-07-11",35.23,35.46,34.81,35.42,64200.0],["2025-07-14",35.08,36.97,34.0,36.97,112100.0],["2025-07-15",36.98,37.0,35.57,35.81,116500.0],["2025-07-16",35.93,36.25,35.21,36.12,49200.0],["2025-07-17",35.56,36.76,35.56,36.59,39200.0],["2025-07-18",36.97,36.97,33.95,35.94,55200.0],["2025-07-21",35.99,36.6,35.59,36.04,57200.0],["2025-07-22",35.95,36.38,35.573,35.8,41400.0],["2025-07-23",36.2,36.27,35.03,36.27,44000.0],["2025-07-24",36.53,37.875,36.22,37.28,121200.0],["2025-07-25",37.45,37.45,36.47,36.6,75400.0],["2025-07-28",37.02,37.42,36.68,37.12,73400.0],["2025-07-29",37.5,39.075,37.32,39.0,137300.0],["2025-07-30",39.0,39.72,38.105,38.39,122500.0],["2025-07-31",38.25,38.905,37.16,37.65,107300.0],["2025-08-01",37.01,37.01,36.02,36.35,96200.0],["2025-08-04",36.28,36.864,35.74,36.73,49800.0],["2025-08-05",36.87,37.05,36.25,36.53,47600.0],["2025-08-06",36.52,36.79,35.8,35.95,89200.0],["2025-08-07",35.995,36.195,35.6,35.67,48400.0],["2025-08-08",35.66,36.4,35.6,36.22,26800.0],["2025-08-11",36.47,36.815,36.25,36.77,39300.0],["2025-08-12",37.14,38.58,37.14,38.5,72900.0],["2025-08-13",38.91,39.25,38.44,39.22,112200.0],["2025-08-14",38.8,39.27,38.399,39.11,54500.0],["2025-08-15",39.25,39.3,38.06,38.52,101000.0],["2025-08-18",38.56,38.828,36.82,38.6,45500.0],["2025-08-19",38.76,39.15,38.517,38.66,37400.0],["2025-08-20",38.66,39.119,38.335,38.61,49500.0],["2025-08-21",38.54,39.1,38.0,38.375,48800.0],["2025-08-22",38.7,40.35,37.605,39.84,127600.0],["2025-08-25",39.83,39.935,39.48,39.55,34000.0],["2025-08-26",39.47,40.555,39.3,39.98,105200.0],["2025-08-27",39.91,40.66,39.426,39.99,82600.0],["2025-08-28",40.27,40.27,39.722,40.01,51900.0],["2025-08-29",40.11,40.35,39.4,39.83,47800.0],["2025-09-02",39.54,40.33,39.127,39.79,56800.0],["2025-09-03",39.59,40.07,38.95,39.4,57800.0],["2025-09-04",39.7,40.44,39.25,40.39,57300.0],["2025-09-05",40.67,41.25,39.59,39.98,56500.0],["2025-09-08",39.98,40.1,39.51,39.73,59100.0],["2025-09-09",39.75,39.75,39.08,39.215,27200.0],["2025-09-10",39.27,39.7,39.18,39.4,34900.0],["2025-09-11",39.62,40.02,39.33,39.85,82900.0],["2025-09-12",39.83,39.835,39.21,39.58,52300.0],["2025-09-15",39.86,40.16,39.335,39.46,55500.0],["2025-09-16",39.5,39.88,39.11,39.6,138600.0],["2025-09-17",39.81,40.76,39.36,40.0,153900.0],["2025-09-18",40.14,41.02,40.05,41.0,135100.0],["2025-09-19",40.66,41.16,39.52,40.28,286500.0],["2025-09-22",40.22,40.34,39.665,40.04,69600.0],["2025-09-23",39.86,40.86,39.56,39.75,79300.0],["2025-09-24",39.95,40.4,39.2,39.48,98000.0],["2025-09-25",39.32,39.32,38.75,39.01,62700.0],["2025-09-26",39.15,39.65,38.71,39.41,51600.0],["2025-09-29",39.44,39.44,38.19,38.35,53100.0],["2025-09-30",38.19,38.806,37.01,37.97,83000.0],["2025-10-01",37.57,37.845,37.09,37.38,45000.0],["2025-10-02",37.34,37.58,36.32,36.8,42700.0],["2025-10-03",36.98,37.82,36.8,37.42,64100.0],["2025-10-06",37.26,38.75,37.26,38.45,89900.0],["2025-10-07",38.47,39.04,38.24,38.7,62000.0],["2025-10-08",39.0,39.441,38.76,38.81,50800.0],["2025-10-09",38.75,38.75,38.098,38.34,36800.0],["2025-10-10",38.24,38.845,37.48,37.66,76300.0],["2025-10-13",37.94,38.16,37.475,38.14,52100.0],["2025-10-14",38.07,39.59,37.975,39.4,85000.0],["2025-10-15",39.44,39.675,38.285,38.42,36000.0],["2025-10-16",38.16,38.16,36.86,37.59,146900.0],["2025-10-17",37.81,38.25,37.35,37.61,73500.0],["2025-10-20",38.1,39.755,37.985,39.74,75300.0],["2025-10-21",39.47,39.765,38.925,39.17,50900.0],["2025-10-22",39.21,39.86,38.83,39.28,81700.0],["2025-10-23",39.98,40.581,37.5,38.1,133600.0],["2025-10-24",38.52,39.5,38.18,38.43,55100.0],["2025-10-27",38.63,39.33,37.67,37.79,48100.0],["2025-10-28",38.0,38.645,37.47,37.63,52600.0],["2025-10-29",37.45,37.89,36.27,36.65,58600.0],["2025-10-30",36.58,37.68,35.91,36.83,70300.0],["2025-10-31",37.4,37.4,36.395,36.75,50000.0],["2025-11-03",36.84,37.05,36.205,36.46,51200.0],["2025-11-04",36.41,36.745,35.772,36.14,62600.0],["2025-11-05",36.35,37.752,36.2,37.51,95800.0],["2025-11-06",37.27,37.8,36.5,36.6,38500.0],["2025-11-07",36.74,36.94,36.32,36.7,28600.0],["2025-11-10",36.87,37.59,36.73,37.4,50900.0],["2025-11-11",37.3,37.97,36.715,37.75,25200.0],["2025-11-12",37.9,38.81,37.56,38.18,81700.0],["2025-11-13",37.92,38.255,37.295,37.56,31500.0],["2025-11-14",37.24,37.58,36.87,37.41,45300.0],["2025-11-17",37.57,37.583,36.01,36.2,50800.0],["2025-11-18",36.05,36.38,35.73,36.05,48400.0],["2025-11-19",36.32,36.9,36.06,36.5,58200.0],["2025-11-20",37.09,37.69,36.0,36.29,72800.0],["2025-11-21",36.63,37.305,36.25,37.11,100900.0],["2025-11-24",36.9,37.465,36.25,37.26,46600.0],["2025-11-25",37.52,38.62,37.52,38.48,45500.0],["2025-11-26",38.13,38.875,37.78,38.36,38300.0],["2025-11-28",38.7,38.7,37.79,38.11,23400.0],["2025-12-01",38.12,38.89,38.0,38.57,79100.0],["2025-12-02",38.69,38.69,37.96,38.2,40200.0],["2025-12-03",38.2,39.22,38.2,39.08,45300.0],["2025-12-04",39.34,39.34,38.545,38.96,34300.0],["2025-12-05",38.71,38.87,38.36,38.73,48800.0],["2025-12-08",38.9,39.1,38.0,38.15,79700.0],["2025-12-09",38.31,39.285,38.26,39.09,98900.0],["2025-12-10",39.15,40.33,39.01,39.92,135200.0],["2025-12-11",40.0,40.34,39.36,39.94,102500.0],["2025-12-12",40.03,40.48,39.66,39.97,60900.0],["2025-12-15",40.4,40.5,39.65,40.08,52500.0],["2025-12-16",40.15,40.6,39.99,40.21,52300.0],["2025-12-17",40.17,41.35,40.0,40.58,76900.0],["2025-12-18",40.8,41.7,40.44,41.46,118000.0],["2025-12-19",41.32,41.69,40.11,40.41,130500.0],["2025-12-22",40.39,40.945,39.76,39.92,52000.0],["2025-12-23",39.64,40.58,39.28,39.54,38000.0],["2025-12-24",39.62,40.51,39.311,39.89,46900.0],["2025-12-26",39.85,40.0,39.12,39.39,34000.0],["2025-12-29",39.46,39.51,38.8,38.82,45600.0],["2025-12-30",38.8,38.94,38.17,38.35,54500.0],["2025-12-31",38.48,38.612,37.61,38.01,147700.0],["2026-01-02",37.86,37.97,36.81,37.43,121200.0],["2026-01-05",37.43,38.75,37.43,38.31,77000.0],["2026-01-06",38.0,38.935,37.64,38.45,79100.0],["2026-01-07",38.32,38.575,37.555,38.01,51800.0],["2026-01-08",37.79,38.98,37.79,38.81,47800.0],["2026-01-09",38.72,38.98,37.99,38.19,45100.0],["2026-01-12",37.85,38.045,37.4,37.94,37800.0],["2026-01-13",38.16,38.36,37.78,37.9,27500.0],["2026-01-14",37.9,38.63,37.01,38.27,37900.0],["2026-01-15",38.09,39.27,37.67,38.54,46800.0],["2026-01-16",38.52,38.76,38.11,38.12,48100.0],["2026-01-20",37.85,38.68,37.54,38.28,101100.0],["2026-01-21",38.25,40.42,37.723,40.24,196700.0],["2026-01-22",40.24,42.63,39.37,42.33,156800.0],["2026-01-23",41.98,42.33,39.48,40.47,155800.0],["2026-01-26",40.62,40.94,39.58,39.75,52100.0],["2026-01-27",39.91,40.53,39.5,39.85,78800.0],["2026-01-28",39.59,40.23,39.37,39.46,60100.0],["2026-01-29",39.5,40.2,39.36,40.18,27300.0],["2026-01-30",40.25,40.83,39.68,40.56,72100.0],["2026-02-02",40.56,42.2,40.56,42.13,82100.0],["2026-02-03",41.33,42.8,40.88,42.21,90500.0],["2026-02-04",42.68,43.47,42.15,43.36,125000.0],["2026-02-05",43.12,43.74,42.31,42.64,84800.0],["2026-02-06",43.0,43.84,42.847,43.46,93800.0],["2026-02-09",43.25,43.59,42.92,43.29,53500.0],["2026-02-10",43.17,43.28,42.51,42.91,57500.0],["2026-02-11",43.33,43.45,41.7,41.75,50100.0],["2026-02-12",42.21,42.295,40.62,41.61,109300.0],["2026-02-13",41.775,42.55,41.07,42.44,78000.0],["2026-02-17",42.48,42.74,42.1,42.73,66900.0],["2026-02-18",42.54,43.5,41.45,41.66,57500.0],["2026-02-19",41.19,41.935,40.5,41.91,68400.0],["2026-02-20",41.94,42.49,41.55,41.94,46700.0],["2026-02-23",41.645,42.0,39.67,39.91,86300.0],["2026-02-24",39.66,40.36,39.42,39.78,58200.0],["2026-02-25",40.23,41.44,40.15,40.96,53500.0],["2026-02-26",40.78,41.635,40.48,40.97,77200.0],["2026-02-27",40.32,40.595,39.395,39.61,96000.0],["2026-03-02",39.16,40.6,39.04,40.22,88700.0],["2026-03-03",39.35,40.18,38.9,40.04,47700.0],["2026-03-04",40.31,40.66,39.89,40.12,57600.0],["2026-03-05",39.67,39.91,38.69,39.18,68400.0],["2026-03-06",38.48,38.71,37.58,38.59,55800.0],["2026-03-09",38.01,38.435,36.61,38.27,73100.0],["2026-03-10",37.95,39.08,37.64,38.33,55300.0],["2026-03-11",38.02,38.02,37.21,37.69,45300.0],["2026-03-12",37.2,37.895,36.67,37.68,41200.0],["2026-03-13",37.86,37.86,37.18,37.34,42900.0],["2026-03-16",37.73,38.17,37.69,37.91,63400.0],["2026-03-17",38.32,38.32,37.08,37.52,57000.0],["2026-03-18",37.38,38.14,36.27,36.48,82000.0],["2026-03-19",36.42,37.14,35.88,36.48,179700.0],["2026-03-20",36.88,37.298,36.02,37.06,142500.0],["2026-03-23",37.93,38.5,37.445,37.86,83000.0],["2026-03-24",37.4,38.265,35.935,37.78,81400.0],["2026-03-25",38.0,38.11,37.26,37.61,49500.0],["2026-03-26",37.01,37.68,37.01,37.68,70000.0],["2026-03-27",37.46,37.775,36.63,37.19,84600.0],["2026-03-30",37.36,38.01,37.18,37.44,60000.0],["2026-03-31",37.84,37.85,37.09,37.83,88000.0],["2026-04-01",37.9,39.02,37.9,38.59,70400.0],["2026-04-02",38.18,38.92,37.55,38.55,44500.0],["2026-04-06",38.48,39.29,38.48,38.75,75000.0],["2026-04-07",39.24,39.685,38.89,39.36,76700.0],["2026-04-08",40.0,41.0,39.58,40.5,147200.0],["2026-04-09",40.53,41.46,40.01,41.34,98600.0],["2026-04-10",41.35,41.35,40.58,41.22,80400.0],["2026-04-13",41.18,41.6,40.69,41.59,104900.0],["2026-04-14",41.33,41.647,40.13,41.56,64900.0],["2026-04-15",41.49,41.59,41.12,41.24,42100.0],["2026-04-16",40.96,41.38,40.78,41.07,52700.0],["2026-04-17",41.5,42.825,41.42,42.12,116700.0],["2026-04-20",41.82,42.29,41.49,41.78,46600.0],["2026-04-21",41.65,42.17,40.735,40.95,48200.0],["2026-04-22",41.22,41.5,40.28,40.53,68600.0],["2026-04-23",40.21,40.61,37.22,38.63,239400.0],["2026-04-24",38.29,38.29,36.45,37.51,205600.0],["2026-04-27",37.32,38.355,37.17,37.69,95300.0],["2026-04-28",37.93,38.72,37.25,38.05,79700.0],["2026-04-29",38.23,38.23,37.1,37.26,90600.0],["2026-04-30",37.06,37.69,36.97,37.34,73700.0],["2026-05-01",37.33,38.37,37.075,37.8,84600.0],["2026-05-04",37.35,37.85,36.455,36.5,62500.0],["2026-05-05",36.74,37.625,36.74,37.31,77000.0],["2026-05-06",37.71,38.35,37.71,37.9,81700.0],["2026-05-07",38.16,38.62,37.84,38.3,85900.0],["2026-05-08",38.1,38.74,38.06,38.48,76400.0],["2026-05-11",38.44,38.44,37.1,37.13,91100.0],["2026-05-12",37.02,37.54,36.36,37.24,56700.0],["2026-05-13",36.86,37.2,36.61,36.7,84300.0],["2026-05-14",37.18,37.996,36.915,37.0,80800.0],["2026-05-15",37.21,37.21,36.6,36.97,84900.0],["2026-05-18",37.32,37.64,36.86,36.91,78800.0],["2026-05-19",36.96,37.1,36.39,36.67,97100.0],["2026-05-20",36.66,37.81,36.66,37.79,82300.0],["2026-05-21",37.31,38.2,37.3,37.92,73200.0],["2026-05-22",37.93,38.24,37.885,38.08,55300.0],["2026-05-26",38.18,39.38,38.18,38.51,106400.0],["2026-05-27",38.78,38.895,38.33,38.41,85400.0],["2026-05-28",38.44,38.44,37.69,38.32,64300.0],["2026-05-29",38.06,38.65,37.99,38.26,46500.0],["2026-06-01",37.59,38.17,37.2,37.97,64500.0],["2026-06-02",37.79,38.365,37.79,38.16,67300.0],["2026-06-03",38.06,38.06,37.56,37.64,84500.0],["2026-06-04",38.2,39.63,38.2,39.32,93700.0],["2026-06-05",39.38,39.8,38.19,39.21,103600.0],["2026-06-08",39.56,40.0,39.305,39.65,102400.0],["2026-06-09",39.65,40.59,39.585,40.0,103600.0],["2026-06-10",40.3,40.8,39.91,40.09,126700.0],["2026-06-11",40.15,40.28,39.21,39.45,133600.0],["2026-06-12",39.67,40.3,39.45,40.08,89900.0],["2026-06-15",40.5,40.67,39.275,39.36,120900.0],["2026-06-16",39.88,40.18,39.12,39.46,106500.0],["2026-06-17",39.3,39.73,38.28,38.47,100400.0],["2026-06-18",39.01,39.605,38.625,38.99,274200.0],["2026-06-22",38.97,39.36,38.78,38.78,71200.0],["2026-06-23",38.82,39.9,38.82,39.87,75500.0],["2026-06-24",39.84,40.71,39.84,40.63,97400.0],["2026-06-25",40.54,40.75,40.26,40.35,64000.0],["2026-06-26",40.73,41.24,40.215,40.78,680600.0],["2026-06-29",40.6,40.64,39.82,40.31,104300.0],["2026-06-30",40.15,40.43,39.475,40.4,147700.0],["2026-07-01",40.39,41.43,39.98,40.92,167900.0],["2026-07-02",41.41,41.41,39.89,40.0,143400.0],["2026-07-06",40.57,41.04,40.08,40.45,127338.235971],["2026-07-07",40.63,40.99,40.085,40.42,144218.875422],["2026-07-08",40.34,40.97,38.76,38.86,111713.0924],["2026-07-13",39.98,40.9,39.625,40.65,67096.565783],["2026-07-14",40.63,40.98,39.985,40.26,94531.866029],["2026-07-15",40.07,40.98,40.02,40.55,89055.2616],["2026-07-16",40.71,42.23,40.69,41.89,128580.1256],["2026-07-17",41.53,41.77,40.45,40.62,104542.978711],["2026-07-20",40.61,40.8099,39.98,40.04,99712.4313],["2026-07-21",40,40.87,39.95,40.07,66921.1104],["2026-07-22",40.09,40.365,39.66,40.14,173876.831],["2026-07-23",43,43,39.8,42.39,207729.812059],["2026-07-24",43,43.37,42.44,42.75,230791.302596],["2026-07-27",43.01,43.24,41.99,42.19,171582.760912],["2026-07-28",42.2,43.72,41.58,43.65,198999.680363],["2026-07-29",43.3,44.39,42.99,44.37,213030.542969],["2026-07-30",44.3,44.5,43.5,43.7,138262.193311],["2026-07-31",43.62,43.89,43.04,43.84,79429.989965]]}