{"t":"TFPM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-08-30",10.3969,10.9441,10.3969,10.9441,13300.0],["2022-08-31",10.9153,12.6817,10.9153,11.6641,87500.0],["2022-09-01",11.5201,11.6257,11.2897,11.5201,34200.0],["2022-09-02",11.6161,12.1633,11.6161,12.0961,4000.0],["2022-09-06",12.0961,12.0961,11.7121,11.7889,26900.0],["2022-09-07",11.6641,12.1057,11.6257,12.0097,23100.0],["2022-09-08",11.9233,12.2113,11.9233,12.1633,17500.0],["2022-09-09",12.1921,12.2881,11.9617,11.9617,15300.0],["2022-09-12",11.8465,12.2401,11.8273,12.1249,24400.0],["2022-09-13",12.1729,12.3649,12.1729,12.3265,1000.0],["2022-09-14",12.4897,12.4897,12.0961,12.2113,2000.0],["2022-09-15",12.1921,12.1921,11.8561,11.8561,4800.0],["2022-09-16",11.8753,12.0193,11.8369,11.9905,1100.0],["2022-09-19",11.8849,12.0769,11.8849,12.0001,8200.0],["2022-09-20",11.9329,11.9713,11.7457,11.7457,6600.0],["2022-09-21",11.7793,12.0241,11.7793,11.8081,2900.0],["2022-09-22",12.0097,12.0481,11.7409,12.0481,2900.0],["2022-09-23",12.0001,12.0001,11.5979,11.6017,30700.0],["2022-09-26",11.5201,11.6353,11.3857,11.3857,2700.0],["2022-09-27",11.3953,11.3953,11.2897,11.2897,1000.0],["2022-09-28",11.5105,11.5681,11.3857,11.5614,2100.0],["2022-09-29",11.8081,11.9397,11.6641,11.7697,6200.0],["2022-09-30",11.9329,12.4389,11.9329,12.1441,1700.0],["2022-10-03",12.2977,12.4609,12.2785,12.4609,4000.0],["2022-10-04",12.5281,12.7672,12.3745,12.3841,2600.0],["2022-10-05",12.3553,12.3553,12.2305,12.2401,2200.0],["2022-10-06",12.2401,12.2593,12.0577,12.2209,2100.0],["2022-10-07",11.9041,11.9041,11.5009,11.5374,9400.0],["2022-10-10",11.4817,11.4817,11.4232,11.4232,400.0],["2022-10-11",11.3281,11.3569,11.0209,11.2705,22200.0],["2022-10-12",11.2897,11.3473,11.1073,11.2177,12600.0],["2022-10-13",11.1169,11.3185,10.9441,11.3185,5300.0],["2022-10-14",11.3281,11.3281,11.1937,11.2033,12600.0],["2022-10-17",11.0689,11.2129,11.0689,11.2129,1800.0],["2022-10-18",11.2033,11.2033,10.5409,11.1169,15900.0],["2022-10-19",11.0785,11.0881,10.8961,10.9633,40000.0],["2022-10-20",10.9537,11.1505,10.9537,11.1102,1000.0],["2022-10-21",10.9921,11.1649,10.9153,11.1649,23800.0],["2022-10-24",11.1649,11.1649,10.7521,10.8481,14800.0],["2022-10-25",10.8289,10.8961,10.732,10.8001,11300.0],["2022-10-26",10.7713,10.9921,10.6945,10.7329,5700.0],["2022-10-27",10.7425,10.7425,10.7425,10.7425,200.0],["2022-10-28",10.5601,10.9153,10.5601,10.8299,1800.0],["2022-10-31",11.0401,11.0401,11.0401,11.0401,1200.0],["2022-11-01",11.0209,11.0209,10.7617,10.8097,1800.0],["2022-11-02",11.0113,11.7505,10.8481,11.0209,23400.0],["2022-11-03",11.0305,11.0305,10.7425,10.7425,6200.0],["2022-11-04",11.0017,11.2225,10.5793,11.2225,12600.0],["2022-11-07",11.3329,11.3329,10.8097,10.8097,13400.0],["2022-11-08",10.8097,10.8568,10.5601,10.7617,20700.0],["2022-11-09",10.7713,10.7713,10.4545,10.4545,7600.0],["2022-11-10",10.5313,10.9441,10.2721,10.8097,229200.0],["2022-11-11",10.8961,10.9441,10.5121,10.7809,66100.0],["2022-11-14",11.0113,11.0113,10.4641,10.5121,48400.0],["2022-11-15",10.5697,10.9345,10.5697,10.8481,55200.0],["2022-11-16",10.7521,10.9825,10.5601,10.6081,41000.0],["2022-11-17",10.6849,10.9633,10.5409,10.8692,25100.0],["2022-11-18",10.9537,10.9921,10.6936,10.7425,19700.0],["2022-11-21",10.8481,10.8481,10.5601,10.6753,13300.0],["2022-11-22",10.7521,11.2417,10.7521,11.2129,24100.0],["2022-11-23",11.2417,11.2667,11.0497,11.0881,22900.0],["2022-11-25",11.5201,11.5201,11.1169,11.1361,81200.0],["2022-11-28",11.2993,11.5009,11.0113,11.1649,60300.0],["2022-11-29",11.3288,11.6566,11.1842,11.5506,62100.0],["2022-11-30",11.7627,12.4473,11.6663,12.2255,87300.0],["2022-12-01",12.2833,13.3054,12.2833,13.1704,156800.0],["2022-12-02",13.1222,13.5175,12.8281,13.0547,82400.0],["2022-12-05",13.18,13.2379,12.3412,12.3894,65800.0],["2022-12-06",12.4183,12.428,12.2043,12.3605,26600.0],["2022-12-07",12.4858,12.8136,12.3894,12.7269,37600.0],["2022-12-08",13.0161,13.0161,12.3219,12.4665,59100.0],["2022-12-09",12.3219,12.9872,12.3219,12.4955,65700.0],["2022-12-12",12.534,12.5533,12.2448,12.3219,48100.0],["2022-12-13",12.6112,12.804,12.4569,12.5244,30500.0],["2022-12-14",12.399,12.669,12.2448,12.4376,111300.0],["2022-12-15",12.5147,12.5726,12.293,12.3605,112000.0],["2022-12-16",12.2737,13.2186,12.2737,13.0932,110300.0],["2022-12-19",13.3246,13.3246,12.9197,13.2764,74200.0],["2022-12-20",13.18,13.6235,13.0932,13.1511,38100.0],["2022-12-21",12.9872,13.5946,12.9872,13.4693,89600.0],["2022-12-22",13.5657,13.5657,13.2909,13.4982,55900.0],["2022-12-23",13.4982,13.691,13.1511,13.6235,20100.0],["2022-12-27",13.7778,14.2213,13.7392,14.0478,16600.0],["2022-12-28",14.1635,14.1635,13.3661,14.0478,88700.0],["2022-12-29",14.202,14.5395,13.691,13.7296,91000.0],["2022-12-30",13.691,13.691,13.1125,13.2668,82100.0],["2023-01-03",13.5464,13.961,13.3054,13.3921,77300.0],["2023-01-04",13.5464,13.7199,13.3054,13.5946,98000.0],["2023-01-05",13.3054,13.7199,13.1173,13.6621,188900.0],["2023-01-06",13.7392,13.7392,13.0354,13.3054,161400.0],["2023-01-09",13.5078,13.6139,13.2379,13.4114,127800.0],["2023-01-10",13.3728,13.6958,13.1222,13.6717,135800.0],["2023-01-11",13.7874,13.826,13.5175,13.6042,59300.0],["2023-01-12",13.6332,13.7874,13.45,13.6235,75400.0],["2023-01-13",13.1414,13.4982,12.9679,13.18,167300.0],["2023-01-17",13.2668,13.2668,12.8715,12.9872,57700.0],["2023-01-18",12.9872,13.2282,12.9544,13.0354,60800.0],["2023-01-19",12.939,13.4789,12.939,13.3391,154300.0],["2023-01-20",13.4403,13.691,12.8329,13.3054,397500.0],["2023-01-23",13.4211,13.4885,12.939,12.9775,238700.0],["2023-01-24",13.1511,13.1704,12.7269,12.9197,237500.0],["2023-01-25",12.5244,12.8715,12.4473,12.8618,431600.0],["2023-01-26",12.7076,12.9332,12.5051,12.8329,213900.0],["2023-01-27",12.5533,12.9872,12.5533,12.804,125900.0],["2023-01-30",12.6594,13.6621,12.6594,13.1511,212900.0],["2023-01-31",13.0836,13.3246,12.8233,13.0161,182100.0],["2023-02-01",13.0161,13.3246,12.8329,13.2186,278300.0],["2023-02-02",13.2089,13.3632,12.8908,13.1414,220100.0],["2023-02-03",12.9486,13.2138,12.7751,12.9872,142300.0],["2023-02-06",12.7751,13.585,12.7558,13.4114,406700.0],["2023-02-07",13.2957,13.7778,13.2957,13.5367,186800.0],["2023-02-08",13.5367,13.691,13.4693,13.5271,126800.0],["2023-02-09",13.5271,13.5464,13.2475,13.4211,125900.0],["2023-02-10",13.3439,13.5464,13.2957,13.5367,184300.0],["2023-02-13",13.6139,13.6139,12.939,13.074,133000.0],["2023-02-14",12.939,13.556,12.91,13.556,91000.0],["2023-02-15",13.556,13.556,13.2186,13.3054,81900.0],["2023-02-16",13.2764,13.4596,13.0605,13.4596,77600.0],["2023-02-17",13.5271,13.7296,13.2571,13.5175,102600.0],["2023-02-21",13.4885,13.8916,13.1704,13.3728,123500.0],["2023-02-22",13.0932,13.2571,12.3412,12.6787,198500.0],["2023-02-23",12.6304,12.8329,12.5533,12.7751,113600.0],["2023-02-24",12.5919,12.7751,12.5726,12.7365,76300.0],["2023-02-27",12.6112,13.0547,12.6112,12.9775,79600.0],["2023-02-28",12.9197,13.0547,12.6015,13.0161,132200.0],["2023-03-01",13.1607,13.4018,13.1414,13.315,169900.0],["2023-03-02",13.0924,13.3731,13.0924,13.286,184900.0],["2023-03-03",13.2666,13.4505,13.1892,13.3924,155200.0],["2023-03-06",13.4505,13.4843,13.0731,13.1118,143200.0],["2023-03-07",12.9763,12.9763,12.6667,12.8699,99800.0],["2023-03-08",12.8699,12.9473,12.7247,12.7731,85700.0],["2023-03-09",12.7731,12.9279,12.6667,12.6957,71700.0],["2023-03-10",12.7925,13.1698,12.506,12.5602,113700.0],["2023-03-13",12.7828,13.165,12.7828,12.9376,552700.0],["2023-03-14",13.015,13.015,12.7828,12.9086,421700.0],["2023-03-15",12.7247,12.7247,11.9699,12.1054,542600.0],["2023-03-16",11.9893,12.386,11.9893,12.357,358800.0],["2023-03-17",12.5699,12.8215,11.9603,12.0087,2666100.0],["2023-03-20",12.3957,12.7828,12.299,12.5989,273400.0],["2023-03-21",12.6183,12.6183,11.999,12.0861,284900.0],["2023-03-22",12.0087,12.5215,11.9699,12.3473,155100.0],["2023-03-23",12.328,12.9763,12.328,12.8505,157100.0],["2023-03-24",12.7247,13.0634,12.7247,13.0344,88400.0],["2023-03-27",13.0731,13.3924,12.8699,13.3731,159200.0],["2023-03-28",13.4214,14.0407,13.2182,13.9149,158400.0],["2023-03-29",13.9343,14.4568,13.8385,14.3794,218500.0],["2023-03-30",14.4375,14.6117,14.1956,14.5052,149800.0],["2023-03-31",14.6213,14.66,14.1665,14.4665,163300.0],["2023-04-03",14.3504,15.0181,14.331,14.96,318300.0],["2023-04-04",14.9213,15.0471,14.4762,14.9987,211200.0],["2023-04-05",14.989,15.2939,14.8052,15.0471,397800.0],["2023-04-06",14.9987,15.3761,14.9987,15.2503,232300.0],["2023-04-10",15.26,15.3374,15.0955,15.3374,157500.0],["2023-04-11",15.3955,15.8019,15.2503,15.3568,233000.0],["2023-04-12",15.5696,15.6664,15.318,15.5116,173300.0],["2023-04-13",16.2277,16.4889,15.8696,16.2857,589300.0],["2023-04-14",16.4696,16.575,16.1986,16.4115,372700.0],["2023-04-17",16.576,16.576,15.6858,15.7729,204100.0],["2023-04-18",15.947,16.2954,15.6471,16.1599,181500.0],["2023-04-19",16.247,16.247,15.6083,15.7535,123800.0],["2023-04-20",15.8019,16.1696,15.6277,15.8212,139500.0],["2023-04-21",15.8212,15.8212,15.4922,15.7632,163500.0],["2023-04-24",15.618,16.2664,15.56,16.1019,184600.0],["2023-04-25",16.1502,16.3099,15.9277,16.1986,235400.0],["2023-04-26",16.247,16.3118,15.4922,15.5987,300800.0],["2023-04-27",15.9664,16.5179,15.9664,16.0728,715000.0],["2023-04-28",16.0631,16.3002,15.6761,15.6954,336000.0],["2023-05-01",15.9664,16.1502,15.6954,15.6954,390200.0],["2023-05-02",15.7341,16.2567,15.5213,16.2567,397900.0],["2023-05-03",16.2567,16.7695,16.247,16.4212,438000.0],["2023-05-04",16.4696,16.7308,16.3341,16.4309,302200.0],["2023-05-05",16.4212,16.7599,15.947,16.6631,220700.0],["2023-05-08",16.6631,16.7018,16.3051,16.4696,156600.0],["2023-05-09",16.3244,16.5518,16.2276,16.4309,191200.0],["2023-05-10",16.2567,16.3002,14.9987,15.7051,596100.0],["2023-05-11",15.4826,15.5213,14.5149,14.5923,463200.0],["2023-05-12",14.5149,14.96,14.5052,14.5536,188200.0],["2023-05-15",14.6697,14.7471,14.5149,14.573,123400.0],["2023-05-16",14.66,14.66,14.1375,14.3214,257600.0],["2023-05-17",14.3988,14.3988,14.1472,14.3407,144800.0],["2023-05-18",14.3988,14.3988,13.7988,13.8472,210300.0],["2023-05-19",13.8375,14.1182,13.7262,14.0407,181900.0],["2023-05-22",14.0794,14.213,13.9633,13.9924,77900.0],["2023-05-23",13.8956,13.944,13.6053,13.6343,167500.0],["2023-05-24",13.5956,13.7988,13.2908,13.3827,185100.0],["2023-05-25",13.3247,13.3634,13.1408,13.1698,220600.0],["2023-05-26",13.4311,13.4505,13.1215,13.2956,160400.0],["2023-05-30",13.1985,13.3345,12.878,13.2471,209900.0],["2023-05-31",13.3928,13.8201,13.3539,13.7909,243100.0],["2023-06-01",13.9075,14.0095,13.6064,13.8395,144700.0],["2023-06-02",13.8201,13.9463,13.6278,13.7909,82800.0],["2023-06-05",13.6161,13.8104,13.5482,13.6744,97600.0],["2023-06-06",13.5967,13.7715,13.5967,13.7035,79900.0],["2023-06-07",13.7909,13.8347,13.4607,13.4899,95000.0],["2023-06-08",13.5676,13.7608,13.5676,13.6938,63900.0],["2023-06-09",13.8881,13.8881,13.621,13.8007,94800.0],["2023-06-12",13.8686,13.8784,13.6064,13.7909,187400.0],["2023-06-13",13.8881,14.058,13.7628,13.8978,184700.0],["2023-06-14",14.0629,14.1212,13.6453,13.7715,194700.0],["2023-06-15",13.6938,13.7909,13.2762,13.3636,148400.0],["2023-06-16",13.4413,13.6064,13.2568,13.2568,392800.0],["2023-06-20",13.082,13.2471,12.8198,12.8586,162500.0],["2023-06-21",12.878,12.9072,12.577,12.8295,116700.0],["2023-06-22",12.7032,13.0334,12.7032,13.0334,89500.0],["2023-06-23",13.1111,13.1208,12.81,12.9654,78400.0],["2023-06-26",12.9654,13.1208,12.9169,13.0237,99700.0],["2023-06-27",13.1014,13.1208,12.7518,12.9849,74300.0],["2023-06-28",12.8975,13.0237,12.7275,12.8877,124200.0],["2023-06-29",12.8003,13.1014,12.7226,13.0528,113900.0],["2023-06-30",13.15,13.4607,13.0334,13.383,195700.0],["2023-07-03",13.4025,13.655,13.3539,13.6258,28300.0],["2023-07-05",13.4607,13.6161,12.8975,12.9072,140700.0],["2023-07-06",12.7226,12.878,12.5964,12.6741,122900.0],["2023-07-07",12.8392,12.9751,12.6838,12.7323,276800.0],["2023-07-10",12.6255,12.9946,12.6255,12.8683,201200.0],["2023-07-11",12.8489,13.1111,12.8489,12.9557,121300.0],["2023-07-12",13.0626,13.5967,12.9751,13.5384,168100.0],["2023-07-13",13.3539,13.6453,13.2568,13.451,182600.0],["2023-07-14",13.451,13.7424,13.4462,13.5773,136400.0],["2023-07-17",13.4219,13.7424,13.4025,13.6744,126100.0],["2023-07-18",13.6258,13.7909,13.5579,13.7424,66300.0],["2023-07-19",13.791,13.8395,13.5579,13.7035,101700.0],["2023-07-20",13.7424,13.7424,13.3151,13.5579,97800.0],["2023-07-21",13.4607,13.5579,13.3636,13.5482,70500.0],["2023-07-24",13.4413,13.5093,13.1704,13.4219,120700.0],["2023-07-25",13.2568,13.7035,13.2277,13.5967,313900.0],["2023-07-26",13.5093,13.6161,13.0431,13.3054,230800.0],["2023-07-27",13.3054,13.3151,12.7906,12.81,113200.0],["2023-07-28",12.8683,13.1791,12.7712,13.1208,100500.0],["2023-07-31",13.3151,13.4996,13.1694,13.3928,180500.0],["2023-08-01",13.1597,13.2859,12.7809,12.8003,72800.0],["2023-08-02",12.9072,12.9072,12.3633,12.5575,114500.0],["2023-08-03",12.4701,12.6255,12.4507,12.5964,156900.0],["2023-08-04",12.6061,12.6449,12.3633,12.3827,112100.0],["2023-08-07",12.3244,12.5964,12.2613,12.4993,55700.0],["2023-08-08",12.2856,12.5187,12.2468,12.3827,100500.0],["2023-08-09",12.441,13.0528,12.4119,12.9654,239900.0],["2023-08-10",13.0334,13.1305,12.6644,12.7226,227000.0],["2023-08-11",12.9266,13.1694,12.7323,13.0917,90300.0],["2023-08-14",13.0043,13.383,12.9169,13.2859,103800.0],["2023-08-15",13.1985,13.3539,13.1014,13.2082,101400.0],["2023-08-16",13.3928,13.4025,13.0917,13.1597,133200.0],["2023-08-17",13.1111,13.2859,12.9072,12.9946,135500.0],["2023-08-18",12.8586,13.2927,12.8586,13.2471,125100.0],["2023-08-21",13.3054,13.384,13.0528,13.1694,52200.0],["2023-08-22",13.1791,13.3248,13.1791,13.2762,45600.0],["2023-08-23",13.3539,13.7861,13.3539,13.6453,141900.0],["2023-08-24",13.5482,13.6453,13.3054,13.3442,87900.0],["2023-08-25",13.4122,13.4802,12.9946,13.1208,52700.0],["2023-08-28",13.1694,13.3151,13.0723,13.3054,91700.0],["2023-08-29",13.1694,13.5093,13.1694,13.5093,86600.0],["2023-08-30",13.561,13.6487,13.444,13.4927,91600.0],["2023-08-31",13.483,13.5707,13.21,13.3952,467300.0],["2023-09-01",13.561,13.6877,13.2783,13.3172,115800.0],["2023-09-05",13.249,13.249,12.6153,12.6641,135300.0],["2023-09-06",12.6251,12.7518,12.3911,12.4496,112500.0],["2023-09-07",12.4106,12.5373,12.3033,12.4983,86400.0],["2023-09-08",12.4301,12.898,12.4301,12.6933,94100.0],["2023-09-11",12.7031,12.9273,12.7031,12.7421,99300.0],["2023-09-12",12.7031,12.781,12.6251,12.7713,87700.0],["2023-09-13",12.7226,12.8785,12.6933,12.781,74700.0],["2023-09-14",12.898,12.9273,12.7226,12.8688,94400.0],["2023-09-15",12.8883,13.1223,12.82,12.8395,252900.0],["2023-09-18",12.8395,13.0443,12.8395,12.9468,62200.0],["2023-09-19",13.0638,13.0638,12.859,12.9273,62100.0],["2023-09-20",12.976,13.1223,12.8395,12.8688,83000.0],["2023-09-21",12.7615,12.898,12.6738,12.8688,115900.0],["2023-09-22",12.859,12.9858,12.7323,12.7518,65500.0],["2023-09-25",12.6836,12.9273,12.6348,12.8785,95500.0],["2023-09-26",12.7713,12.8493,12.6348,12.6641,111700.0],["2023-09-27",12.6251,12.7226,12.0596,12.2351,233400.0],["2023-09-28",12.2351,12.3716,12.1084,12.3326,99500.0],["2023-09-29",12.4788,12.8103,12.4398,12.7421,312700.0],["2023-10-02",12.5666,12.6738,12.2156,12.3618,227800.0],["2023-10-03",12.2448,12.4837,12.2351,12.4593,151500.0],["2023-10-04",12.4983,12.4983,12.2351,12.3716,86600.0],["2023-10-05",12.3131,12.5276,12.3033,12.3521,76300.0],["2023-10-06",12.3131,12.6251,12.2253,12.6056,65100.0],["2023-10-09",12.7226,12.8493,12.6982,12.781,57000.0],["2023-10-10",12.7421,12.8883,12.6738,12.82,83400.0],["2023-10-11",12.859,12.9663,12.781,12.9175,60300.0],["2023-10-12",12.9078,12.9078,12.2936,12.5178,112600.0],["2023-10-13",12.7421,13.0638,12.6738,12.9175,129000.0],["2023-10-16",12.8493,12.937,12.5568,12.5568,114500.0],["2023-10-17",12.6056,12.7908,12.4983,12.7518,60100.0],["2023-10-18",12.8005,12.9273,12.6543,12.6738,69900.0],["2023-10-19",12.5861,12.7615,12.5568,12.7323,80200.0],["2023-10-20",12.6738,12.9312,12.5714,12.6543,97100.0],["2023-10-23",12.5861,12.7615,12.2643,12.4203,147300.0],["2023-10-24",12.3423,12.8883,12.3423,12.781,108500.0],["2023-10-25",12.7713,12.9175,12.6933,12.7518,181100.0],["2023-10-26",12.6056,12.6738,12.1181,12.4496,137300.0],["2023-10-27",12.4398,12.7323,12.4398,12.6543,98100.0],["2023-10-30",12.6836,12.8298,12.3618,12.7713,153100.0],["2023-10-31",12.6543,12.8493,12.4008,12.4983,345100.0],["2023-11-01",12.4106,12.5539,12.3813,12.4983,116900.0],["2023-11-02",12.5958,12.6446,12.4106,12.5373,82200.0],["2023-11-03",12.6251,13.1808,12.6251,12.9858,167400.0],["2023-11-06",12.898,13.054,12.7031,12.7518,83300.0],["2023-11-07",12.5666,12.6933,12.3423,12.5568,157500.0],["2023-11-08",12.3813,12.4983,11.5527,12.3423,259500.0],["2023-11-09",12.3228,12.357,11.8549,11.8744,115800.0],["2023-11-10",11.7769,11.9426,11.5819,11.6891,119400.0],["2023-11-13",11.6014,11.8793,11.6014,11.6599,126700.0],["2023-11-14",11.7281,12.1766,11.6891,12.0694,194000.0],["2023-11-15",12.0791,12.3472,11.9962,12.2546,112600.0],["2023-11-16",12.2741,12.6641,12.2741,12.4106,113500.0],["2023-11-17",12.5763,12.6056,12.1961,12.2156,86400.0],["2023-11-20",12.1279,12.4106,12.1279,12.3228,69200.0],["2023-11-21",12.4593,12.859,12.4593,12.5763,108000.0],["2023-11-22",12.6641,12.7031,12.4788,12.5276,47800.0],["2023-11-24",12.4983,12.7713,12.4983,12.7518,48400.0],["2023-11-27",12.7421,12.8005,12.6251,12.7323,74600.0],["2023-11-28",12.82,13.1515,12.6153,13.093,149000.0],["2023-11-29",13.1547,13.2134,12.9824,13.0862,92900.0],["2023-11-30",13.37,13.6832,13.1253,13.6441,510800.0],["2023-12-01",13.7028,13.8007,13.4199,13.5951,275700.0],["2023-12-04",13.5756,13.6539,13.2428,13.5658,188800.0],["2023-12-05",13.556,13.5853,13.2966,13.37,82500.0],["2023-12-06",13.6441,13.6441,13.2232,13.3504,135000.0],["2023-12-07",13.5168,13.556,13.2721,13.4581,136800.0],["2023-12-08",13.233,13.4581,13.1645,13.3113,121000.0],["2023-12-11",13.2526,13.2623,12.9393,13.2623,219000.0],["2023-12-12",13.3309,13.3309,12.8023,12.8513,205500.0],["2023-12-13",12.8806,13.3113,12.6819,13.3015,191700.0],["2023-12-14",13.4385,13.5853,13.0568,13.2721,186000.0],["2023-12-15",13.4092,13.4287,12.9785,13.1547,229600.0],["2023-12-18",13.233,13.3015,12.9198,13.096,200700.0],["2023-12-19",13.096,13.3651,13.0764,13.3602,249900.0],["2023-12-20",13.4189,13.4189,12.9247,12.9687,194500.0],["2023-12-21",13.0177,13.3406,13.0177,13.2623,173100.0],["2023-12-22",13.3113,13.507,13.1077,13.1449,99000.0],["2023-12-26",13.2134,13.2917,13.096,13.1938,57400.0],["2023-12-27",13.3015,13.3406,13.1057,13.2036,100900.0],["2023-12-28",13.2134,13.2819,12.9883,13.0177,135900.0],["2023-12-29",12.861,13.1253,12.587,13.0274,174100.0],["2024-01-02",13.0177,13.0274,12.6751,12.6849,104700.0],["2024-01-03",12.4304,12.7925,12.3912,12.4989,132400.0],["2024-01-04",12.6066,12.7925,12.4304,12.6751,94000.0],["2024-01-05",12.6359,12.9198,12.5381,12.773,132200.0],["2024-01-08",12.5674,12.8023,12.3815,12.5185,89500.0],["2024-01-09",12.4108,12.4891,12.3247,12.3815,72100.0],["2024-01-10",12.3031,12.4695,12.3031,12.3423,58900.0],["2024-01-11",12.3521,12.4402,12.127,12.4108,91000.0],["2024-01-12",12.587,12.8464,12.5087,12.587,78200.0],["2024-01-16",12.3325,12.5214,12.1563,12.1759,93500.0],["2024-01-17",12.1857,12.1857,11.9508,12.0193,98000.0],["2024-01-18",12.0585,12.2611,11.9704,12.1759,79300.0],["2024-01-19",12.1759,12.1857,11.8431,12.0682,107600.0],["2024-01-22",12.0095,12.2346,11.8725,12.0095,92800.0],["2024-01-23",12.078,12.4206,12.0291,12.3815,72100.0],["2024-01-24",12.5381,12.5381,12.078,12.264,110700.0],["2024-01-25",12.2934,12.4793,12.0585,12.4598,122400.0],["2024-01-26",12.3815,12.5576,12.3619,12.4989,62300.0],["2024-01-29",12.5478,12.9296,12.4353,12.8219,246000.0],["2024-01-30",12.7925,12.9071,12.6457,12.8121,302300.0],["2024-01-31",12.8611,13.0079,12.4793,12.4989,266700.0],["2024-02-01",12.4891,12.9687,12.4891,12.8121,114500.0],["2024-02-02",12.6261,12.679,12.3031,12.4695,125000.0],["2024-02-05",12.3521,12.4646,12.2346,12.3521,75900.0],["2024-02-06",12.4108,12.5087,12.3227,12.4402,56400.0],["2024-02-07",12.4402,12.5283,12.401,12.4793,45900.0],["2024-02-08",12.3912,12.5968,12.3521,12.4598,114800.0],["2024-02-09",12.4695,12.4695,12.2053,12.2248,82900.0],["2024-02-12",12.2444,12.4304,12.2444,12.3717,37700.0],["2024-02-13",12.2248,12.2836,11.6669,11.7844,209300.0],["2024-02-14",11.8236,11.941,11.5593,11.8725,114300.0],["2024-02-15",11.9802,12.1387,11.8236,11.9899,116600.0],["2024-02-16",11.941,12.2151,11.9312,12.127,99400.0],["2024-02-20",12.1563,12.2542,12.0389,12.1074,114400.0],["2024-02-21",12.1172,12.1759,11.9508,12.1368,81400.0],["2024-02-22",12.1563,12.5576,12.0389,12.078,154200.0],["2024-02-23",12.0095,12.0976,11.7746,11.9312,146900.0],["2024-02-26",11.8333,11.8333,11.5006,11.755,147700.0],["2024-02-27",11.7257,11.9802,11.5593,11.9704,129300.0],["2024-02-28",11.9019,12.0682,11.848,12.0487,86100.0],["2024-02-29",12.2151,12.45,12.0976,12.2934,161200.0],["2024-03-01",12.4831,12.7681,12.2865,12.7091,134800.0],["2024-03-04",12.7288,12.9745,12.6796,12.945,218900.0],["2024-03-05",13.063,13.0728,12.8074,12.8959,224900.0],["2024-03-06",12.9549,13.4856,12.945,13.1908,269100.0],["2024-03-07",13.2006,13.3185,13.0237,13.1711,124000.0],["2024-03-08",13.2203,13.4758,13.063,13.3775,435900.0],["2024-03-11",13.3579,13.5053,13.2301,13.3972,296200.0],["2024-03-12",13.3775,13.3775,13.0925,13.2104,344100.0],["2024-03-13",13.2399,13.4267,13.1514,13.3874,292900.0],["2024-03-14",13.3775,13.4267,13.2006,13.2989,136400.0],["2024-03-15",13.1416,13.4168,13.1416,13.2104,303300.0],["2024-03-18",13.2891,13.4699,13.1121,13.3382,236300.0],["2024-03-19",13.2792,13.2989,13.0826,13.1809,133900.0],["2024-03-20",13.1711,13.6921,13.1514,13.6724,211400.0],["2024-03-21",13.8002,13.8837,13.4562,13.4856,172400.0],["2024-03-22",13.4562,13.6036,13.2891,13.3284,87900.0],["2024-03-25",13.4168,13.6331,13.3972,13.6036,95300.0],["2024-03-26",13.8002,13.8002,13.5495,13.6331,129600.0],["2024-03-27",13.6724,14.1147,13.6724,14.1049,206100.0],["2024-03-28",14.2032,14.3998,14.0951,14.2032,189300.0],["2024-04-01",14.331,14.5079,14.213,14.4882,100800.0],["2024-04-02",14.5963,14.5963,14.2032,14.3015,147900.0],["2024-04-03",14.4391,14.8912,14.3015,14.8716,286300.0],["2024-04-04",14.8421,15.019,14.5865,14.8519,189900.0],["2024-04-05",14.7831,15.304,14.7831,15.2746,148700.0],["2024-04-08",15.304,15.6087,15.2578,15.4122,239700.0],["2024-04-09",15.5105,15.766,15.1664,15.3728,172500.0],["2024-04-10",15.1468,15.5498,14.9207,15.5399,215100.0],["2024-04-11",15.6579,15.8643,15.4515,15.825,273000.0],["2024-04-12",15.9135,16.2575,15.422,15.6284,269400.0],["2024-04-15",15.6284,15.6284,15.1369,15.2352,190900.0],["2024-04-16",15.078,15.304,14.8224,15.1664,289200.0],["2024-04-17",15.3139,15.5842,15.1369,15.5596,152400.0],["2024-04-18",15.6579,15.7169,15.1369,15.3827,149800.0],["2024-04-19",15.3827,15.4613,15.1959,15.3139,148600.0],["2024-04-22",15.0288,15.078,14.7339,14.8126,224400.0],["2024-04-23",14.6946,15.6579,14.5472,15.4711,224800.0],["2024-04-24",15.4416,15.6834,15.4318,15.5694,151400.0],["2024-04-25",15.5498,15.9262,15.3335,15.9233,239100.0],["2024-04-26",16.0314,16.169,15.8152,16.0805,205800.0],["2024-04-29",16.11,16.3066,15.9626,16.3066,363800.0],["2024-04-30",16.0019,16.2083,15.6874,15.8348,467200.0],["2024-05-01",15.8348,16.2388,15.7021,15.9724,302700.0],["2024-05-02",15.8938,16.1788,15.8329,16.11,136000.0],["2024-05-03",16.1494,16.282,15.9921,16.0412,372600.0],["2024-05-06",16.2182,16.3656,15.9528,15.9823,135500.0],["2024-05-07",15.9724,16.1788,15.7955,16.1297,154400.0],["2024-05-08",16.1199,16.3656,15.6382,15.7267,246900.0],["2024-05-09",15.8053,16.341,15.7365,16.3066,415700.0],["2024-05-10",16.3361,16.4344,15.9528,16.169,346200.0],["2024-05-13",16.169,16.2476,15.8643,16.0904,134500.0],["2024-05-14",16.0904,16.3066,15.9429,16.3066,135100.0],["2024-05-15",16.3459,16.5524,16.169,16.4737,120100.0],["2024-05-16",16.4737,16.631,16.3263,16.4344,163500.0],["2024-05-17",16.5622,17.1598,16.5622,17.034,263000.0],["2024-05-20",16.9947,17.319,16.8571,17.2601,181100.0],["2024-05-21",17.2797,17.5254,17.1224,17.4959,239400.0],["2024-05-22",17.4959,17.5451,16.9848,17.0438,240400.0],["2024-05-23",16.9947,17.1323,16.6998,16.8374,217100.0],["2024-05-24",17.0143,17.4566,17.0143,17.4075,547600.0],["2024-05-28",17.6925,17.7712,17.26,17.2895,268200.0],["2024-05-29",16.8964,16.9947,16.6015,16.631,410800.0],["2024-05-30",16.5622,16.7096,15.9036,16.0707,380900.0],["2024-05-31",16.1624,16.3695,16.0589,16.2808,380500.0],["2024-06-03",16.2906,16.3074,16.0934,16.2117,208500.0],["2024-06-04",15.9751,16.0835,15.3637,15.6201,277300.0],["2024-06-05",15.6792,15.8173,15.5313,15.6496,238900.0],["2024-06-06",15.6496,15.8765,15.5806,15.837,385600.0],["2024-06-07",15.3933,15.3933,14.8036,14.9199,447900.0],["2024-06-10",14.9594,15.2256,14.9396,15.2256,116500.0],["2024-06-11",15.0678,15.1073,14.9406,15.1073,112500.0],["2024-06-12",15.1171,15.344,14.9298,15.0185,249900.0],["2024-06-13",14.9594,15.0481,14.6931,14.7917,211200.0],["2024-06-14",14.8213,14.9495,14.6339,14.8903,183600.0],["2024-06-17",14.7128,14.8903,14.6635,14.8706,161700.0],["2024-06-18",14.8706,15.482,14.8016,15.1566,719800.0],["2024-06-20",15.2749,15.2848,15.058,15.1665,167300.0],["2024-06-21",15.1566,15.1566,14.7335,14.8312,336700.0],["2024-06-24",14.9298,15.0876,14.9101,14.9692,257200.0],["2024-06-25",14.9495,14.9889,14.8114,14.9594,92100.0],["2024-06-26",14.9396,15.3242,14.9396,15.2256,158300.0],["2024-06-27",15.4228,15.4327,15.1171,15.1665,171900.0],["2024-06-28",15.2749,15.3587,15.0383,15.2848,137700.0],["2024-07-01",15.3341,15.3637,15.0777,15.2059,69300.0],["2024-07-02",15.2059,15.6299,15.2059,15.6003,160800.0],["2024-07-03",15.768,16.3301,15.7285,16.1526,204900.0],["2024-07-05",15.906,15.9356,15.2256,15.3735,452200.0],["2024-07-08",15.344,15.5116,15.2552,15.4327,464600.0],["2024-07-09",15.4327,15.4869,15.2158,15.2848,286000.0],["2024-07-10",15.4524,15.4721,15.3341,15.4524,385900.0],["2024-07-11",15.5905,15.8567,15.4524,15.8271,307200.0],["2024-07-12",15.8765,16.3005,15.7581,16.2315,245400.0],["2024-07-15",16.3596,16.3596,15.8567,15.8765,226600.0],["2024-07-16",15.9751,16.3596,15.8863,16.2315,494600.0],["2024-07-17",16.2709,16.3399,15.7778,15.9849,291800.0],["2024-07-18",15.9849,15.9948,15.768,15.7778,291800.0],["2024-07-19",15.6299,15.8863,15.4426,15.8074,129600.0],["2024-07-22",15.8173,15.9406,15.4228,15.6299,146800.0],["2024-07-23",15.3341,15.5017,15.3144,15.3341,205500.0],["2024-07-24",15.3834,15.556,15.2355,15.2453,197900.0],["2024-07-25",15.0383,15.2059,14.8016,15.0777,220300.0],["2024-07-26",15.2946,15.2946,15.0087,15.0777,116900.0],["2024-07-29",15.0777,15.2749,15.0185,15.2256,177800.0],["2024-07-30",15.3242,15.3242,14.9002,14.9396,172000.0],["2024-07-31",15.1566,15.2848,14.9988,15.2651,238900.0],["2024-08-01",15.2749,15.2848,14.7424,15.0087,175200.0],["2024-08-02",15.0777,15.2355,14.7326,14.8213,260000.0],["2024-08-05",14.2494,14.6142,13.7464,14.5846,254200.0],["2024-08-06",14.4564,14.4663,14.2198,14.4269,218000.0],["2024-08-07",14.5551,14.6537,14.0028,14.1902,216700.0],["2024-08-08",14.1902,14.8509,14.0867,14.7227,268500.0],["2024-08-09",14.6734,15.0481,14.5846,14.841,182400.0],["2024-08-12",14.9791,15.6891,14.9791,15.551,239500.0],["2024-08-13",15.482,15.6496,15.344,15.3637,164100.0],["2024-08-14",15.3144,15.6792,15.127,15.5905,220900.0],["2024-08-15",15.7778,15.8074,15.4721,15.6003,139100.0],["2024-08-16",15.6792,15.9652,15.6398,15.8567,338800.0],["2024-08-19",15.8863,16.0934,15.8863,16.0046,219200.0],["2024-08-20",16.0638,16.3301,16.0638,16.1033,175800.0],["2024-08-21",16.2019,16.2512,16.0244,16.2117,153100.0],["2024-08-22",16.1033,16.1723,15.8666,16.0934,153300.0],["2024-08-23",16.2709,16.3942,16.1181,16.2413,180800.0],["2024-08-26",16.409,16.4188,16.1821,16.3202,156500.0],["2024-08-27",16.3005,16.3991,16.0934,16.3103,140900.0],["2024-08-28",16.1033,16.1378,15.5806,15.7285,170200.0],["2024-08-29",15.7384,16.1427,15.7384,16.054,148500.0],["2024-08-30",16.0688,16.3557,15.9698,16.1776,199200.0],["2024-09-03",16.0193,16.0292,15.4256,15.7027,203700.0],["2024-09-04",15.5642,15.8907,15.5642,15.6235,174500.0],["2024-09-05",15.861,15.8808,15.6631,15.6928,78400.0],["2024-09-06",15.7225,15.7472,15.1585,15.1981,125100.0],["2024-09-09",15.2871,15.673,15.2871,15.5741,154000.0],["2024-09-10",15.5939,15.7819,15.4751,15.7423,164400.0],["2024-09-11",15.7423,15.7423,15.5246,15.7126,168400.0],["2024-09-12",15.8313,16.4646,15.772,16.3656,176500.0],["2024-09-13",16.4349,16.8802,16.4349,16.7614,228400.0],["2024-09-16",16.8604,16.89,16.6922,16.8703,251700.0],["2024-09-17",16.8703,17.0879,16.6922,16.702,277100.0],["2024-09-18",16.7911,17.0236,16.3953,16.4052,327800.0],["2024-09-19",16.7416,16.801,16.3162,16.6427,210400.0],["2024-09-20",16.8208,16.9692,16.4151,16.6724,660300.0],["2024-09-23",16.6724,16.8505,16.5239,16.5536,135000.0],["2024-09-24",16.7614,17.1869,16.4943,17.1473,343300.0],["2024-09-25",17.078,17.2611,16.9791,17.078,156300.0],["2024-09-26",17.2067,17.3848,16.9989,17.1968,200300.0],["2024-09-27",17.1275,17.1275,16.2588,16.2865,244600.0],["2024-09-30",16.1776,16.1875,15.8709,16.0094,245900.0],["2024-10-01",16.2469,16.2469,15.9006,16.1381,139800.0],["2024-10-02",16.1381,16.2469,15.9501,16.0094,139500.0],["2024-10-03",15.96,16.0787,15.7443,16.0292,227700.0],["2024-10-04",16.0292,16.1776,15.7621,15.9204,122300.0],["2024-10-07",15.8808,16.0094,15.8115,15.8808,132600.0],["2024-10-08",15.8016,15.8115,15.4949,15.6928,224800.0],["2024-10-09",15.5444,15.6532,15.3564,15.6136,133700.0],["2024-10-10",15.7324,16.0985,15.584,16.0886,167500.0],["2024-10-11",16.0985,16.4943,16.0985,16.237,176800.0],["2024-10-14",16.1578,16.3162,16.0391,16.3063,59500.0],["2024-10-15",16.1677,16.3557,16.1084,16.3063,139000.0],["2024-10-16",16.4448,16.6625,16.3458,16.4151,150900.0],["2024-10-17",16.5042,16.7713,16.5042,16.613,133700.0],["2024-10-18",16.7218,17.8597,16.7218,17.6816,384100.0],["2024-10-21",17.9389,18.0477,17.6618,17.9191,256900.0],["2024-10-22",18.0675,18.681,18.0477,18.5523,326100.0],["2024-10-23",18.3742,18.3742,17.9854,18.1664,272000.0],["2024-10-24",18.305,18.305,17.4936,18.0675,352100.0],["2024-10-25",18.2753,18.3089,17.8993,18.0279,378900.0],["2024-10-28",17.9982,18.0477,17.4046,17.553,498600.0],["2024-10-29",17.6717,17.9686,17.5035,17.6321,229600.0],["2024-10-30",17.5728,17.6321,16.8999,17.2561,222100.0],["2024-10-31",17.0286,17.3056,16.6922,16.9692,984800.0],["2024-11-01",17.0286,17.2314,16.7713,16.8406,191700.0],["2024-11-04",16.9098,17.0681,16.8129,16.9593,209100.0],["2024-11-05",16.9692,17.1473,16.8505,17.1176,175800.0],["2024-11-06",16.6724,17.2561,16.0094,16.9692,454400.0],["2024-11-07",17.3155,17.3254,16.9049,17.2364,436500.0],["2024-11-08",17.2067,17.4441,16.6823,16.7911,228700.0],["2024-11-11",16.3359,16.4943,15.861,16.148,324300.0],["2024-11-12",15.8412,16.2568,15.8214,15.8907,324100.0],["2024-11-13",15.9303,16.2865,15.861,15.9995,518700.0],["2024-11-14",15.861,16.4745,15.861,16.2469,676900.0],["2024-11-15",16.2172,16.3261,15.8412,16.0094,2736600.0],["2024-11-18",16.3063,16.5042,16.1183,16.2568,227900.0],["2024-11-19",16.3261,16.4745,16.0886,16.4745,166700.0],["2024-11-20",16.3755,16.5833,16.2766,16.4349,223500.0],["2024-11-21",16.4844,16.6179,16.3063,16.5932,338100.0],["2024-11-22",16.7119,16.7119,16.3953,16.4646,222100.0],["2024-11-25",16.3063,16.3904,16.0391,16.3063,308700.0],["2024-11-26",16.3261,16.5042,16.2964,16.4052,210000.0],["2024-11-27",16.6031,16.6031,16.3656,16.4052,93800.0],["2024-11-29",16.5392,16.6286,16.4102,16.6087,177400.0],["2024-12-02",16.4598,16.5392,16.3308,16.3903,149500.0],["2024-12-03",16.5889,16.9056,16.569,16.6981,396100.0],["2024-12-04",16.6584,16.7775,16.5591,16.6187,155300.0],["2024-12-05",16.5889,16.7676,16.43,16.569,199500.0],["2024-12-06",16.5094,16.5094,16.0131,16.1521,178500.0],["2024-12-09",16.3804,16.9264,16.3407,16.44,281600.0],["2024-12-10",16.4896,16.7279,16.3903,16.4995,280700.0],["2024-12-11",16.5094,16.8867,16.5094,16.8867,269000.0],["2024-12-12",16.6087,16.6187,16.301,16.3506,192100.0],["2024-12-13",16.2116,16.2712,15.6954,15.9932,350200.0],["2024-12-16",15.9932,16.2513,15.9138,16.0826,332600.0],["2024-12-17",15.9039,16.1322,15.88,16.0329,256700.0],["2024-12-18",16.0528,16.1024,15.2884,15.2983,368700.0],["2024-12-19",15.4571,15.5862,15.2089,15.2685,308200.0],["2024-12-20",15.199,15.4671,15.0799,15.1097,1701400.0],["2024-12-23",15.1891,15.3708,14.921,15.1196,518300.0],["2024-12-24",15.0501,15.1295,14.9349,15.0997,251200.0],["2024-12-26",15.1395,15.2387,15.0402,15.0997,135400.0],["2024-12-27",15.06,15.1792,14.931,15.0997,221700.0],["2024-12-30",14.931,15.0005,14.6838,14.8317,343800.0],["2024-12-31",14.4445,14.9707,14.4048,14.931,342000.0],["2025-01-02",15.0005,15.2685,15.0005,15.1792,251100.0],["2025-01-03",15.1196,15.1782,14.9409,15.07,196200.0],["2025-01-06",15.1395,15.2884,15.0005,15.0997,244500.0],["2025-01-07",15.2089,15.477,15.0303,15.1494,285700.0],["2025-01-08",15.2189,15.2983,15.06,15.2685,221900.0],["2025-01-10",15.4373,15.7053,15.2884,15.3479,259700.0],["2025-01-13",15.1792,15.2784,14.9905,15.1593,298800.0],["2025-01-14",15.1295,15.5266,15.1295,15.4869,167900.0],["2025-01-15",15.755,15.755,15.4174,15.4373,226100.0],["2025-01-16",15.5068,15.7897,15.3976,15.6358,202200.0],["2025-01-17",15.616,15.745,15.3876,15.6458,135500.0],["2025-01-21",15.8245,16.0726,15.7351,15.9932,216200.0],["2025-01-22",16.0826,16.1223,15.8096,15.9138,152400.0],["2025-01-23",15.8344,15.884,15.6021,15.8145,225100.0],["2025-01-24",15.9337,16.1124,15.755,15.8344,205500.0],["2025-01-27",15.6855,15.6855,15.338,15.5167,160300.0],["2025-01-28",15.5366,15.8046,15.5366,15.7053,138200.0],["2025-01-29",15.6358,15.7847,15.3579,15.5465,215300.0],["2025-01-30",15.755,16.2811,15.755,16.1818,292100.0],["2025-01-31",16.2315,16.2315,15.8642,15.9138,202800.0],["2025-02-03",15.8642,16.1024,15.745,15.9932,266000.0],["2025-02-04",16.0826,16.3804,16.0429,16.2811,178600.0],["2025-02-05",16.3109,16.8569,16.3109,16.708,227600.0],["2025-02-06",16.708,16.847,16.4995,16.6881,179000.0],["2025-02-07",16.708,16.8966,16.2553,16.291,360100.0],["2025-02-10",16.6087,16.9463,16.569,16.7477,412500.0],["2025-02-11",16.8172,16.8768,16.4846,16.708,215600.0],["2025-02-12",16.6385,17.2838,16.6385,17.1746,311600.0],["2025-02-13",17.1547,17.3533,17.0356,17.3037,266000.0],["2025-02-14",17.3037,17.3037,16.9413,17.0257,224200.0],["2025-02-18",17.4327,17.4327,17.1051,17.1746,496200.0],["2025-02-19",17.1746,17.1746,16.8371,17.1746,173400.0],["2025-02-20",17.0952,17.1746,16.3407,16.3903,392700.0],["2025-02-21",16.44,16.8371,16.1421,16.6881,545600.0],["2025-02-24",16.8768,17.393,16.577,17.3235,476100.0],["2025-02-25",17.1746,17.256,16.7378,17.125,325400.0],["2025-02-26",17.0455,17.2342,16.9463,17.1647,241200.0],["2025-02-27",16.9562,17.0555,16.5293,16.5392,274100.0],["2025-02-28",16.3605,16.6286,16.2811,16.3804,498700.0],["2025-03-03",16.6643,17.0428,16.5647,16.6942,578900.0],["2025-03-04",16.8336,17.1225,16.475,16.9332,299700.0],["2025-03-05",17.0428,17.6504,17.0328,17.6305,317700.0],["2025-03-06",17.5109,17.7301,17.2719,17.4811,203000.0],["2025-03-07",17.4611,17.9293,17.233,17.5109,171400.0],["2025-03-10",17.3516,17.5717,17.1922,17.3416,221100.0],["2025-03-11",17.4611,18.1783,17.4611,18.0787,417200.0],["2025-03-12",17.9492,18.2679,17.8496,18.1185,193200.0],["2025-03-13",18.1783,18.7361,18.1783,18.6465,270700.0],["2025-03-14",18.7461,18.9752,18.6415,18.8556,252600.0],["2025-03-17",18.9552,19.1574,18.5568,18.8656,430500.0],["2025-03-18",19.0748,19.4035,18.9254,19.1146,274200.0],["2025-03-19",19.0349,19.3138,18.7759,19.1744,207700.0],["2025-03-20",18.8955,19.264,18.8656,19.1744,204900.0],["2025-03-21",19.0548,19.1545,18.8756,19.0548,329900.0],["2025-03-24",19.0548,19.4234,19.005,19.2242,208200.0],["2025-03-25",19.3736,19.7511,19.3337,19.3636,147800.0],["2025-03-26",19.3736,19.4832,19.0748,19.1445,143100.0],["2025-03-27",19.3039,19.7123,19.1594,19.6425,188300.0],["2025-03-28",19.6624,19.8218,19.2242,19.3138,192500.0],["2025-03-31",19.4035,19.5031,18.8158,19.0748,306600.0],["2025-04-01",19.2142,19.2341,18.8457,19.2043,219600.0],["2025-04-02",19.1146,19.4433,18.8357,19.3636,247300.0],["2025-04-03",18.7062,19.772,18.4612,19.7123,486900.0],["2025-04-04",19.1943,19.5429,18.3178,18.3875,581400.0],["2025-04-07",17.7898,18.8257,17.6504,18.2679,351800.0],["2025-04-08",19.1246,19.1246,18.1385,18.2779,282000.0],["2025-04-09",18.9254,20.1107,18.9254,19.7919,709800.0],["2025-04-10",19.9015,20.9275,19.8218,20.529,594900.0],["2025-04-11",21.2163,21.5649,21.0271,21.3558,545400.0],["2025-04-14",20.8777,21.7144,20.8279,21.5151,363100.0],["2025-04-15",21.6944,21.814,21.4155,21.6048,369800.0],["2025-04-16",22.2522,22.3718,21.804,21.9733,247300.0],["2025-04-17",21.7542,21.9136,21.5361,21.9136,402800.0],["2025-04-21",22.5012,22.8698,21.6755,22.1725,375900.0],["2025-04-22",22.1725,22.4514,21.9634,21.9933,566200.0],["2025-04-23",21.1964,21.3408,20.8378,21.1068,865600.0],["2025-04-24",21.4753,21.5151,20.9374,21.2163,566800.0],["2025-04-25",20.8279,21.0968,20.6087,20.6884,405700.0],["2025-04-28",20.6386,20.6386,20.2302,20.4991,506800.0],["2025-04-29",20.4693,20.539,20.1206,20.1804,536300.0],["2025-04-30",19.9214,20.7083,19.7919,20.7083,330200.0],["2025-05-01",20.2601,20.6486,20.2601,20.5689,441200.0],["2025-05-02",20.9673,21.0868,20.5191,20.8577,644200.0],["2025-05-05",21.5151,21.6048,21.1167,21.5351,488100.0],["2025-05-06",21.9136,22.1227,21.7044,21.9634,405000.0],["2025-05-07",21.8837,22.0132,21.5749,21.814,546800.0],["2025-05-08",21.8538,21.9136,21.3857,21.3857,742900.0],["2025-05-09",21.6646,21.9833,21.4853,21.9833,498600.0],["2025-05-12",21.1366,21.1815,19.9314,20.0111,762300.0],["2025-05-13",19.9613,20.041,19.6694,19.8816,473000.0],["2025-05-14",19.6724,19.782,19.2839,19.5728,541600.0],["2025-05-15",19.6923,19.8617,19.4533,19.8517,520700.0],["2025-05-16",19.4632,19.8417,19.3337,19.8119,2898100.0],["2025-05-19",19.9712,20.2601,19.9712,20.2601,340000.0],["2025-05-20",20.2501,20.7482,20.1904,20.7282,383900.0],["2025-05-21",20.8179,21.3329,20.8179,21.2362,318000.0],["2025-05-22",21.2163,21.2163,20.9374,21.047,638500.0],["2025-05-23",21.4155,21.7642,21.3259,21.6944,612300.0],["2025-05-27",21.545,21.9136,21.4653,21.4753,458100.0],["2025-05-28",21.5649,21.814,21.3657,21.7243,263600.0],["2025-05-29",21.8837,21.8936,21.5351,21.6546,269200.0],["2025-05-30",21.6196,21.8893,21.5098,21.8793,1240900.0],["2025-06-02",22.3786,23.2274,22.3786,23.0077,526700.0],["2025-06-03",23.2673,23.8964,22.792,23.8565,926100.0],["2025-06-04",23.9663,24.5395,23.9164,24.4057,515600.0],["2025-06-05",25.0948,25.3244,24.5156,24.6953,491600.0],["2025-06-06",24.6654,24.7153,23.8765,23.8964,445900.0],["2025-06-09",24.0862,24.3159,23.8665,24.206,472600.0],["2025-06-10",24.1561,24.2659,23.6168,23.7966,389500.0],["2025-06-11",23.7966,24.1461,23.6967,24.0462,292600.0],["2025-06-12",24.3858,24.6953,24.3458,24.4557,241700.0],["2025-06-13",24.6254,25.4143,24.6254,25.0948,560300.0],["2025-06-16",25.1147,25.1147,24.3957,24.4956,418200.0],["2025-06-17",24.5555,24.6054,24.226,24.5056,261700.0],["2025-06-18",24.3658,24.7952,24.225,24.5256,541800.0],["2025-06-20",24.4806,24.8851,24.2659,24.6654,679900.0],["2025-06-23",24.6853,25.3744,24.6853,24.925,342600.0],["2025-06-24",24.4956,24.5256,23.8365,24.246,358300.0],["2025-06-25",24.1161,24.216,23.6418,23.7167,732600.0],["2025-06-26",23.8665,24.0662,23.6268,23.7966,311500.0],["2025-06-27",23.467,23.507,22.788,23.0476,592500.0],["2025-06-30",23.0776,23.7516,23.0476,23.6568,407600.0],["2025-07-01",23.9464,24.1061,23.507,23.6068,398400.0],["2025-07-02",23.6867,23.9763,23.5469,23.8465,559200.0],["2025-07-03",23.8465,24.1361,23.7167,24.1361,236700.0],["2025-07-07",24.0362,24.5355,23.6668,24.5355,671800.0],["2025-07-08",24.5655,24.5655,22.788,23.0077,682200.0],["2025-07-09",23.0476,23.6568,22.8479,23.487,425500.0],["2025-07-10",23.8765,23.8765,22.9478,23.2474,414500.0],["2025-07-11",23.527,23.6867,23.1375,23.5669,543700.0],["2025-07-14",23.7766,24.1161,23.527,23.6068,416000.0],["2025-07-15",23.477,23.6268,23.1725,23.5469,566900.0],["2025-07-16",23.5569,23.5919,23.0177,23.3472,330200.0],["2025-07-17",22.9677,23.0876,22.6682,23.0376,400300.0],["2025-07-18",23.1575,23.2873,22.9278,23.1075,389100.0],["2025-07-21",23.5569,23.9064,23.5469,23.7267,342300.0],["2025-07-22",23.8465,24.2759,23.5669,24.186,392200.0],["2025-07-23",24.196,24.196,23.6568,23.8066,370400.0],["2025-07-24",23.5869,23.7017,23.1575,23.5769,339900.0],["2025-07-25",23.507,23.8365,23.3472,23.6168,326000.0],["2025-07-28",23.467,23.5669,23.1175,23.3272,281000.0],["2025-07-29",23.3971,23.5969,23.2873,23.497,240300.0],["2025-07-30",23.3272,23.5469,22.9078,22.9877,375300.0],["2025-07-31",23.0376,23.2474,22.6881,22.788,297000.0],["2025-08-01",23.2374,23.3872,22.5683,23.0077,608400.0],["2025-08-04",23.1775,23.8565,23.1775,23.8365,262800.0],["2025-08-05",23.5869,24.4607,23.5869,24.4257,328300.0],["2025-08-06",24.4656,24.8351,24.3528,24.7353,379700.0],["2025-08-07",25.4742,26.9322,25.0768,26.5827,976400.0],["2025-08-08",26.7924,27.1019,26.0334,26.4229,741100.0],["2025-08-11",26.1732,27.052,25.656,26.8523,734900.0],["2025-08-12",27.052,27.1319,26.5827,26.7025,368700.0],["2025-08-13",26.8423,26.9122,25.9436,25.9635,510000.0],["2025-08-14",25.9436,26.2132,25.5242,25.7738,770800.0],["2025-08-15",25.8137,26.1283,25.5252,26.0734,1713600.0],["2025-08-18",26.2232,26.313,25.4842,25.8237,368800.0],["2025-08-19",25.6739,25.6939,24.7153,24.8351,531400.0],["2025-08-20",25.0249,25.3844,25.0249,25.2545,360900.0],["2025-08-21",25.3344,26.0075,25.3244,25.9935,372900.0],["2025-08-22",25.7638,26.4728,25.654,26.3031,346800.0],["2025-08-25",26.3929,26.5028,26.0334,26.1732,481600.0],["2025-08-26",26.2232,26.7674,26.2232,26.4529,613200.0],["2025-08-27",26.2531,26.3929,25.9635,26.3031,523100.0],["2025-08-28",26.5028,26.8523,26.1633,26.6925,505400.0],["2025-08-29",26.7524,27.7111,26.7025,27.3316,833700.0],["2025-09-02",27.9607,28.1984,27.2318,27.6612,1304700.0],["2025-09-03",27.9308,28.0506,27.1818,27.2417,744000.0],["2025-09-04",26.9821,27.2717,26.6725,26.9222,485600.0],["2025-09-05",27.3416,28.45,27.072,28.2903,1317200.0],["2025-09-08",28.6897,29.0442,28.3452,28.7396,872100.0],["2025-09-09",28.7996,28.8395,28.3302,28.5399,630100.0],["2025-09-10",28.8495,29.209,28.1005,28.2104,501800.0],["2025-09-11",28.0007,28.8695,27.8509,28.8295,415800.0],["2025-09-12",28.2304,28.7896,28.2304,28.6098,630800.0],["2025-09-15",28.6198,29.2589,28.4251,28.6298,744500.0],["2025-09-16",28.6098,28.6697,27.9707,28.0906,446400.0],["2025-09-17",27.761,28.3102,27.4614,27.7011,659200.0],["2025-09-18",27.7011,27.8908,27.3516,27.801,462000.0],["2025-09-19",27.8209,28.2903,27.7101,28.2903,1565700.0],["2025-09-22",29.0192,29.1491,28.0606,28.4401,714400.0],["2025-09-23",28.6598,28.7247,28.2004,28.4101,694100.0],["2025-09-24",28.4001,28.5349,27.5513,27.6811,424000.0],["2025-09-25",27.791,28.2004,27.6212,27.9308,449300.0],["2025-09-26",28.1605,28.5998,28.0556,28.5899,505800.0],["2025-09-29",29.2389,29.5385,28.8695,29.1491,688000.0],["2025-09-30",29.0093,29.8181,28.7596,29.219,808000.0],["2025-10-01",29.4686,30.0977,29.4686,29.9679,724200.0],["2025-10-02",30.1277,30.3973,28.2403,29.3787,887200.0],["2025-10-03",29.6284,29.878,29.3488,29.7283,452000.0],["2025-10-06",30.0178,30.8267,29.918,30.3773,793600.0],["2025-10-07",30.5072,30.657,29.6284,29.9779,585800.0],["2025-10-08",31.346,31.346,30.597,30.8766,693800.0],["2025-10-09",31.1762,31.2461,29.2589,29.5285,859100.0],["2025-10-10",29.898,30.5072,29.5585,29.9579,589300.0],["2025-10-13",30.3174,31.1263,30.3174,30.9565,567600.0],["2025-10-14",30.5571,31.9052,30.2875,31.4558,1308900.0],["2025-10-15",31.7055,32.5942,31.6226,32.2547,630100.0],["2025-10-16",33.1135,33.463,32.3446,33.2134,598100.0],["2025-10-17",32.5543,32.764,30.1577,30.8567,920800.0],["2025-10-20",31.5157,32.1548,30.9565,31.9152,566400.0],["2025-10-21",30.1277,30.4772,29.0093,29.1091,883600.0],["2025-10-22",28.0306,29.6184,27.9607,29.2689,604800.0],["2025-10-23",29.5086,29.5535,28.6897,28.8195,443100.0],["2025-10-24",28.3602,29.1391,28.3552,28.7197,437600.0],["2025-10-27",27.9308,28.2403,27.1119,27.7211,724800.0],["2025-10-28",27.062,28.1505,26.8503,28.0406,556800.0],["2025-10-29",28.7197,28.7197,27.6711,27.9507,511000.0],["2025-10-30",28.0207,28.51,27.8609,28.2503,415100.0],["2025-10-31",28.2204,28.2403,27.6212,27.7211,575500.0],["2025-11-03",27.9507,28.2503,27.3815,27.9707,433200.0],["2025-11-04",27.4015,27.5833,26.8822,27.1918,441400.0],["2025-11-05",27.3915,28.3682,27.3915,27.771,349200.0],["2025-11-06",27.7311,28.2204,27.6012,27.6811,346800.0],["2025-11-07",27.9208,28.5,27.7211,28.48,488500.0],["2025-11-10",29.3887,29.7682,29.0222,29.6983,706600.0],["2025-11-11",30.0079,30.3873,29.229,30.2875,423900.0],["2025-11-12",30.4572,31.6056,30.2176,31.5557,770900.0],["2025-11-13",32.1948,32.3945,30.7169,30.7968,994000.0],["2025-11-14",29.0891,30.2875,28.9593,30.0578,883900.0],["2025-11-17",30.1377,30.3823,29.7482,30.2176,498100.0],["2025-11-18",30.3773,31.1612,30.3574,30.8367,441700.0],["2025-11-19",31.2861,32.065,31.1463,31.346,571900.0],["2025-11-20",31.3959,31.8453,29.6384,29.6683,655100.0],["2025-11-21",29.4287,30.1876,29.2589,29.6584,660500.0],["2025-11-24",29.7982,31.5956,29.7982,31.4958,535600.0],["2025-11-25",31.4558,31.7854,31.298,31.5357,342600.0],["2025-11-26",31.8653,32.6042,31.8553,32.4644,426200.0],["2025-11-28",32.8139,33.453,32.5643,33.443,317100.0],["2025-12-01",34.4516,34.4516,33.0516,33.5529,602800.0],["2025-12-02",33.6178,33.7027,31.8053,32.5643,531800.0],["2025-12-03",32.8439,33.1934,32.3046,32.4345,320600.0],["2025-12-04",32.1548,32.9737,32.1548,32.744,292700.0],["2025-12-05",33.0536,33.4021,32.3745,32.7041,326600.0],["2025-12-08",32.7041,32.9437,32.3046,32.3146,412900.0],["2025-12-09",32.4045,33.6028,32.4045,33.4031,464500.0],["2025-12-10",33.463,34.4217,32.9437,34.0622,441000.0],["2025-12-11",34.202,35.2006,33.8824,34.6513,673700.0],["2025-12-12",35.3703,35.7198,34.3518,34.6214,739400.0],["2025-12-15",35.2255,35.62,33.7626,33.9423,677200.0],["2025-12-16",34.1321,34.6513,33.453,33.7526,485100.0],["2025-12-17",34.0622,34.0622,33.0935,33.6028,595400.0],["2025-12-18",33.4231,33.8724,32.9038,33.0037,778200.0],["2025-12-19",33.1035,34.5515,33.0436,34.3917,1118800.0],["2025-12-22",35.1007,35.3903,34.5025,34.7512,805900.0],["2025-12-23",35.0508,35.0877,34.2419,34.7712,850200.0],["2025-12-24",34.8511,34.9309,34.0722,34.8511,453600.0],["2025-12-26",35.3004,35.8097,34.6863,35.4402,512000.0],["2025-12-29",33.9523,34.2519,33.0236,33.0935,907500.0],["2025-12-30",34.0322,34.3677,33.0636,33.3731,675100.0],["2025-12-31",33.1934,33.6527,33.0037,33.1734,406600.0],["2026-01-02",33.453,33.7426,31.8852,32.724,492600.0],["2026-01-05",33.0736,34.2179,32.9218,33.2932,586600.0],["2026-01-06",33.7626,35.1007,33.6028,35.0208,591800.0],["2026-01-07",33.9623,34.8011,33.1335,34.7911,416000.0],["2026-01-08",34.152,34.7911,33.5529,34.7812,369900.0],["2026-01-09",35.0308,35.5601,34.7013,35.0508,455900.0],["2026-01-12",36.2391,36.6585,35.7398,36.0793,698100.0],["2026-01-13",36.6685,36.8582,35.9495,36.5387,698000.0],["2026-01-14",37.4274,37.5473,35.8696,36.4288,677800.0],["2026-01-15",35.9495,36.6785,35.7798,36.3789,478400.0],["2026-01-16",36.2491,36.9381,35.8477,36.9381,491300.0],["2026-01-20",39.0052,39.0152,37.7919,38.1364,732500.0],["2026-01-21",39.0951,39.6743,37.2077,37.2876,843200.0],["2026-01-22",37.5972,39.2449,37.3775,38.8155,777300.0],["2026-01-23",39.175,39.6543,38.3262,38.3961,650600.0],["2026-01-26",39.9439,40.2135,38.5559,38.5559,926900.0],["2026-01-27",38.6557,38.8654,37.4874,38.3462,791000.0],["2026-01-28",38.8554,39.5844,38.3212,39.4047,742200.0],["2026-01-29",40.2035,40.2335,37.2777,37.3476,1095200.0],["2026-01-30",34.5615,36.0194,33.3771,33.6727,1188800.0],["2026-02-02",34.0222,34.6264,33.0536,34.0122,707300.0],["2026-02-03",35.6949,36.2491,34.0672,34.9909,744000.0],["2026-02-04",35.7099,35.8347,33.2533,34.4616,709600.0],["2026-02-05",32.724,34.164,32.0061,32.7141,888900.0],["2026-02-06",33.7426,34.6014,33.5679,34.202,600200.0],["2026-02-09",34.9409,35.7997,34.881,35.6399,648100.0],["2026-02-10",35.4802,36.6186,35.1806,36.319,429500.0],["2026-02-11",37.6371,37.737,36.1842,37.2777,520200.0],["2026-02-12",36.9481,37.0979,34.5215,34.5515,641300.0],["2026-02-13",35.2405,36.1742,34.8311,36.1392,421700.0],["2026-02-17",34.5215,35.7698,34.4017,35.5201,715100.0],["2026-02-18",36.0594,36.2391,35.61,35.8896,521000.0],["2026-02-19",35.8896,36.8493,35.4003,36.6585,579600.0],["2026-02-20",36.2591,37.6571,35.9495,37.6571,828600.0],["2026-02-23",38.0665,38.6957,37.6971,38.6957,569200.0],["2026-02-24",37.7869,39.195,37.6971,39.1251,356100.0],["2026-02-25",39.864,40.4033,39.3947,39.8341,392500.0],["2026-02-26",39.6144,40.4432,39.2,40.3533,652500.0],["2026-02-27",40.9425,41.327,40.5531,41.302,446000.0],["2026-03-02",41.5,41.7,39.87,41.13,723800.0],["2026-03-03",38.7,38.82,37.04,38.65,1027000.0],["2026-03-04",39.6,39.6,38.45,39.27,599500.0],["2026-03-05",38.53,38.81,36.96,38.21,689900.0],["2026-03-06",37.56,39.05,36.96,38.72,832000.0],["2026-03-09",37.58,38.97,36.37,38.97,1035400.0],["2026-03-10",39.89,39.893,38.85,39.13,654600.0],["2026-03-11",38.59,38.59,37.37,38.24,496000.0],["2026-03-12",37.98,38.075,37.315,37.49,523600.0],["2026-03-13",37.14,37.195,35.48,35.89,1162600.0],["2026-03-16",36.0,36.91,35.59,36.58,642800.0],["2026-03-17",36.84,37.305,35.89,36.22,405700.0],["2026-03-18",34.77,35.0,33.76,34.07,607200.0],["2026-03-19",31.59,32.25,30.88,31.8,1103500.0],["2026-03-20",31.79,31.82,30.04,30.55,1274200.0],["2026-03-23",31.24,32.19,31.06,31.65,992400.0],["2026-03-24",31.15,32.06,30.61,31.95,703300.0],["2026-03-25",33.35,33.485,32.22,32.47,643900.0],["2026-03-26",31.41,32.76,31.14,31.62,650500.0],["2026-03-27",31.75,33.055,31.57,32.78,761300.0],["2026-03-30",33.66,33.66,32.53,32.87,722700.0],["2026-03-31",33.49,34.78,33.425,34.71,798900.0],["2026-04-01",35.45,36.45,35.12,35.9,536900.0],["2026-04-02",34.14,36.12,33.84,35.81,526400.0],["2026-04-06",35.81,36.03,35.25,35.31,336100.0],["2026-04-07",35.54,35.67,34.34,35.36,447400.0],["2026-04-08",37.18,37.25,35.54,35.88,632100.0],["2026-04-09",36.5,36.88,35.4,35.4,371900.0],["2026-04-10",35.83,36.21,35.38,35.63,285300.0],["2026-04-13",35.36,35.765,35.19,35.63,512700.0],["2026-04-14",35.91,36.385,35.53,35.81,519400.0],["2026-04-15",35.53,35.95,34.74,35.65,531100.0],["2026-04-16",35.85,36.28,35.165,35.38,392700.0],["2026-04-17",35.5,36.8,35.5,36.36,395900.0],["2026-04-20",36.04,36.299,35.7,36.15,333000.0],["2026-04-21",35.79,35.99,34.15,34.19,367200.0],["2026-04-22",34.78,34.96,34.12,34.38,344400.0],["2026-04-23",33.97,34.53,33.32,33.95,686100.0],["2026-04-24",34.28,34.44,33.32,33.76,696800.0],["2026-04-27",33.5,33.75,33.037,33.6,462600.0],["2026-04-28",32.78,32.96,31.84,32.25,524900.0],["2026-04-29",31.77,31.962,31.38,31.5,416000.0],["2026-04-30",32.38,32.63,31.53,31.91,586600.0],["2026-05-01",31.86,32.0,31.35,31.53,352800.0],["2026-05-04",31.12,31.9,31.05,31.34,391300.0],["2026-05-05",31.88,31.88,31.12,31.12,319000.0],["2026-05-06",32.73,33.08,32.34,32.69,667200.0],["2026-05-07",33.57,33.9,32.235,32.4,1411100.0],["2026-05-08",32.99,33.39,32.705,33.38,568300.0],["2026-05-11",33.61,35.595,33.61,35.52,916600.0],["2026-05-12",35.0,35.768,34.41,35.33,457100.0],["2026-05-13",34.99,36.12,34.68,35.58,601600.0],["2026-05-14",35.5,35.6,34.18,34.21,514200.0],["2026-05-15",33.03,33.315,31.67,31.98,1136500.0],["2026-05-18",32.01,32.57,31.38,31.69,733900.0],["2026-05-19",31.28,31.3,30.64,30.83,584800.0],["2026-05-20",30.94,32.01,30.77,31.72,504000.0],["2026-05-21",31.27,32.43,31.06,31.89,399800.0],["2026-05-22",31.71,31.71,30.721,30.74,693600.0],["2026-05-26",31.74,31.96,31.29,31.6,377900.0],["2026-05-27",30.62,31.09,30.38,30.6,443600.0],["2026-05-28",30.29,31.05,29.82,30.62,631000.0],["2026-05-29",30.7,31.9,30.61,31.68,671400.0],["2026-06-01",30.83,30.88,29.87,30.4,746300.0],["2026-06-02",30.49,30.93,29.93,30.93,551500.0],["2026-06-03",30.36,30.55,29.77,29.87,326800.0],["2026-06-04",30.49,30.82,30.175,30.4,397300.0],["2026-06-05",29.76,29.76,28.11,28.27,728100.0],["2026-06-08",28.36,28.81,28.27,28.47,588900.0],["2026-06-09",28.89,28.94,27.34,27.84,776000.0],["2026-06-10",27.23,27.88,26.83,26.85,900100.0],["2026-06-11",27.19,28.13,26.61,28.0,1180700.0],["2026-06-12",28.56,29.38,28.51,29.16,888200.0],["2026-06-15",30.86,31.43,30.4,30.74,1158200.0],["2026-06-16",30.94,31.44,30.57,31.31,504700.0],["2026-06-17",31.13,32.19,30.52,30.56,637100.0],["2026-06-18",30.59,31.235,29.53,30.05,829200.0],["2026-06-22",29.24,29.89,29.17,29.86,572900.0],["2026-06-23",28.79,29.27,28.41,28.8,569300.0],["2026-06-24",27.48,28.48,27.16,28.07,496400.0],["2026-06-25",28.76,28.81,27.964,28.17,403800.0],["2026-06-26",28.87,30.53,28.71,29.9,1681800.0],["2026-06-29",30.14,30.34,29.48,30.11,1220000.0],["2026-06-30",30.1,30.3,29.48,29.97,1256700.0],["2026-07-01",29.99,31.49,29.92,30.18,876800.0],["2026-07-02",30.9,31.495,30.645,31.49,1349900.0],["2026-07-06",31.62,31.84,29.66,30.08,1022935.627976],["2026-07-07",29.93,30.225,28.87,29.18,679189.875003],["2026-07-08",28.6,28.6,27.2378,27.7,661770.371771],["2026-07-09",28.48,28.67,27.812,28.51,459315.571482],["2026-07-10",28.22,28.47,27.75,28.1,412916.84433],["2026-07-13",27.7,27.86,27.29,27.59,508590.524653],["2026-07-14",28.52,28.64,27.79,27.88,412583.574089],["2026-07-15",27.84,27.95,27.1007,27.4,485602.90709],["2026-07-16",26.97,27.24,26.9,27.16,591305.337595],["2026-07-17",27.01,27.61,26.67,27.36,381223.585423],["2026-07-20",27.32,27.7578,27.212,27.39,356432.369402],["2026-07-21",27.93,28.57,27.93,28.52,429884.666426],["2026-07-22",29.2,29.65,29.03,29.22,366006.719722],["2026-07-23",28.35,29.03,28.25,28.72,431878.546333],["2026-07-24",28.94,29.33,28.56,29.03,534947.487439],["2026-07-27",29.27,29.7891,28.53,29.04,366377.423561],["2026-07-28",28.78,28.915,28.26,28.57,321215.976341],["2026-07-29",28.58,29.38,28.0105,28.7,468968.901843],["2026-07-30",29.22,29.69,28.78,29.64,383920.002678],["2026-07-31",28.84,29.15,28.41,28.77,452832.974404],["2026-08-03",28.67,29.31,28.5,29.26,246992.323445],["2026-08-04",30,30.3,29.58,29.9,424058.569504],["2026-08-05",31.3,32.02,31.09,31.27,870008.755737],["2026-08-06",30.92,32.31,30.92,32.11,608836.825134],["2026-08-07",33.82,34.15,32.29,32.62,780942.749458],["2026-08-10",32.26,32.44,31.58,32.05,376441.004627],["2026-08-11",31.95,32.27,31.591,31.98,655119.716573],["2026-08-12",32.54,32.74,32.08,32.25,530503.628556],["2026-08-13",31.75,32,31.25,31.3,516922.981328],["2026-08-14",31.75,31.93,31.41,31.47,402602.383949]]}