{"t":"TRDA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-29",26.5,28.89,22.2,23.95,1069000.0],["2021-11-01",24.79,25.777,20.0,22.51,406400.0],["2021-11-02",21.99,26.88,21.99,25.48,441000.0],["2021-11-03",23.97,27.48,23.4,24.97,251100.0],["2021-11-04",24.29,27.8,24.0,24.88,236400.0],["2021-11-05",25.33,26.4,21.39,24.75,150600.0],["2021-11-08",23.32,27.03,22.8,26.7,129800.0],["2021-11-09",24.83,29.48,24.83,29.06,236200.0],["2021-11-10",29.08,34.76,28.16,29.05,126800.0],["2021-11-11",29.49,33.9,29.27,32.54,165600.0],["2021-11-12",31.3,36.22,31.3,32.4,219200.0],["2021-11-15",32.85,36.22,32.58,34.44,321700.0],["2021-11-16",34.21,36.22,32.41,34.2,369100.0],["2021-11-17",34.5,36.05,33.0,35.0,252600.0],["2021-11-18",35.0,36.85,33.295,33.83,277200.0],["2021-11-19",33.71,34.805,32.58,32.79,123500.0],["2021-11-22",33.02,34.35,30.22,30.4,139800.0],["2021-11-23",30.01,30.225,21.27,24.13,225800.0],["2021-11-24",24.52,29.12,23.0,26.99,155500.0],["2021-11-26",26.44,30.0,24.285,28.91,77700.0],["2021-11-29",29.36,31.52,27.51,30.3,202900.0],["2021-11-30",30.62,31.86,28.01,29.78,164300.0],["2021-12-01",30.0,31.059,29.115,30.48,77100.0],["2021-12-02",30.48,31.8,28.15,28.97,80700.0],["2021-12-03",28.73,29.99,25.9,26.73,104200.0],["2021-12-06",26.96,27.17,21.76,22.26,156700.0],["2021-12-07",22.31,24.09,21.0,21.51,196100.0],["2021-12-08",22.235,22.849,18.95,20.99,318800.0],["2021-12-09",21.22,22.19,19.495,21.02,280200.0],["2021-12-10",21.485,21.78,19.93,20.24,193100.0],["2021-12-13",20.05,21.515,19.21,19.9,297700.0],["2021-12-14",19.69,20.755,17.56,19.04,241600.0],["2021-12-15",18.87,19.83,16.82,17.88,253900.0],["2021-12-16",17.72,18.67,14.64,15.35,413600.0],["2021-12-17",14.99,16.68,14.805,15.35,1605000.0],["2021-12-20",14.95,15.6,13.45,13.7,230700.0],["2021-12-21",13.7,14.81,13.265,14.78,136900.0],["2021-12-22",14.58,16.51,14.58,16.05,249300.0],["2021-12-23",16.0,17.17,15.39,17.02,77700.0],["2021-12-27",17.5,18.88,16.53,17.83,103800.0],["2021-12-28",17.85,18.09,17.15,17.45,66700.0],["2021-12-29",17.47,18.37,16.18,18.0,84800.0],["2021-12-30",18.07,19.2,17.75,18.37,73500.0],["2021-12-31",18.07,18.5,16.91,17.12,119700.0],["2022-01-03",17.27,17.53,16.18,16.93,222200.0],["2022-01-04",16.9,17.0,15.11,16.0,194900.0],["2022-01-05",16.1,16.35,13.4,13.53,119500.0],["2022-01-06",13.47,13.62,12.51,12.79,69000.0],["2022-01-07",12.85,13.457,11.5,11.84,104400.0],["2022-01-10",11.67,11.67,10.635,11.21,130500.0],["2022-01-11",11.25,11.28,10.19,10.42,129600.0],["2022-01-12",10.52,10.52,9.59,9.7,85700.0],["2022-01-13",9.54,9.54,8.49,8.61,75100.0],["2022-01-14",8.9,8.9,8.345,8.64,86400.0],["2022-01-18",8.5,8.58,7.89,8.01,58100.0],["2022-01-19",8.05,8.68,7.47,7.99,90700.0],["2022-01-20",8.06,9.22,7.62,8.0,208400.0],["2022-01-21",7.75,8.56,7.66,8.09,227200.0],["2022-01-24",8.07,9.2,8.0,9.08,75800.0],["2022-01-25",9.0,9.83,8.707,9.49,41500.0],["2022-01-26",9.56,9.88,8.62,8.91,50500.0],["2022-01-27",8.99,9.165,8.25,8.37,61400.0],["2022-01-28",8.41,9.34,8.031,9.31,29900.0],["2022-01-31",9.24,11.21,9.025,11.07,82600.0],["2022-02-01",11.04,11.04,9.635,10.24,54400.0],["2022-02-02",10.17,10.25,9.21,9.42,34400.0],["2022-02-03",9.2,9.74,8.902,9.07,41000.0],["2022-02-04",9.0,10.36,9.0,10.23,54600.0],["2022-02-07",10.19,10.27,9.28,10.01,28600.0],["2022-02-08",9.93,10.46,9.37,10.0,49000.0],["2022-02-09",10.74,10.74,10.0,10.32,31100.0],["2022-02-10",10.11,11.34,10.11,10.48,47300.0],["2022-02-11",10.48,11.69,10.121,11.32,53200.0],["2022-02-14",11.41,12.36,10.89,11.73,40800.0],["2022-02-15",12.12,13.96,11.59,13.3,77500.0],["2022-02-16",13.3,15.22,13.25,14.69,421600.0],["2022-02-17",14.42,17.48,13.2,14.3,157600.0],["2022-02-18",14.31,15.21,13.98,14.95,121200.0],["2022-02-22",14.14,15.86,13.903,14.93,221700.0],["2022-02-23",15.03,15.25,12.22,12.36,64700.0],["2022-02-24",11.77,14.02,10.884,13.16,76100.0],["2022-02-25",13.22,14.06,11.95,12.1,73000.0],["2022-02-28",11.92,12.975,11.21,12.13,79800.0],["2022-03-01",12.22,14.65,11.42,11.57,78100.0],["2022-03-02",11.71,12.41,11.62,12.12,28100.0],["2022-03-03",12.33,13.18,11.21,11.21,38400.0],["2022-03-04",11.08,11.56,10.01,10.36,52500.0],["2022-03-07",10.27,11.02,9.39,10.69,75900.0],["2022-03-08",10.62,11.38,10.25,10.58,37700.0],["2022-03-09",10.585,11.67,10.25,11.19,47100.0],["2022-03-10",10.74,11.07,10.01,10.34,54000.0],["2022-03-11",10.3,10.73,8.15,8.47,101700.0],["2022-03-14",9.28,9.28,7.9,8.18,209500.0],["2022-03-15",8.3,8.98,7.24,8.98,383100.0],["2022-03-16",9.02,10.0,8.4,9.49,59800.0],["2022-03-17",9.86,10.71,9.25,9.69,71200.0],["2022-03-18",9.69,12.01,9.49,9.85,234500.0],["2022-03-21",9.82,10.83,9.61,10.32,62700.0],["2022-03-22",10.42,11.82,9.86,11.15,39500.0],["2022-03-23",10.8,11.48,9.63,9.67,52200.0],["2022-03-24",10.01,10.33,9.428,10.13,60300.0],["2022-03-25",10.18,11.14,9.81,10.24,63000.0],["2022-03-28",10.25,10.6,8.89,9.15,33500.0],["2022-03-29",9.39,9.75,9.39,9.64,27200.0],["2022-03-30",9.79,11.16,9.49,9.55,69100.0],["2022-03-31",9.48,10.29,9.18,9.39,52900.0],["2022-04-01",9.59,10.15,9.06,9.23,25100.0],["2022-04-04",9.47,9.83,8.96,9.69,32600.0],["2022-04-05",9.83,9.83,8.63,8.65,22900.0],["2022-04-06",9.07,9.07,7.57,7.91,40200.0],["2022-04-07",7.96,8.16,7.39,7.5,58200.0],["2022-04-08",7.5,7.59,7.1,7.37,40900.0],["2022-04-11",7.29,7.29,6.62,6.73,76600.0],["2022-04-12",6.91,7.267,6.79,7.05,1028900.0],["2022-04-13",7.1,7.54,6.86,7.45,137900.0],["2022-04-14",7.51,8.21,7.5,8.1,73500.0],["2022-04-18",8.1,8.8,6.87,7.29,264100.0],["2022-04-19",7.19,7.19,6.61,6.96,119700.0],["2022-04-20",6.92,7.21,6.5,6.77,57800.0],["2022-04-21",6.87,6.96,6.57,6.75,56300.0],["2022-04-22",6.68,6.98,6.52,6.7,34600.0],["2022-04-25",6.6,7.52,6.6,7.3,63100.0],["2022-04-26",7.16,7.18,6.5,6.53,44300.0],["2022-04-27",6.48,6.71,6.07,6.25,70800.0],["2022-04-28",6.26,6.4,5.96,6.29,52400.0],["2022-04-29",6.05,6.42,5.9,5.98,50300.0],["2022-05-02",5.95,6.5,5.95,6.46,78000.0],["2022-05-03",6.49,6.67,6.27,6.47,38200.0],["2022-05-04",6.53,6.92,6.2,6.83,92300.0],["2022-05-05",6.71,6.71,6.07,6.19,48800.0],["2022-05-06",6.16,6.25,5.55,5.64,59400.0],["2022-05-09",5.51,5.625,5.12,5.49,59700.0],["2022-05-10",5.74,6.41,5.64,6.25,90000.0],["2022-05-11",6.15,6.31,5.6,5.66,77000.0],["2022-05-12",5.56,6.765,5.43,6.24,72300.0],["2022-05-13",6.35,6.67,5.86,5.94,51200.0],["2022-05-16",5.87,6.04,5.55,5.81,60400.0],["2022-05-17",6.05,6.39,5.855,6.14,59900.0],["2022-05-18",5.99,6.12,5.69,6.05,82500.0],["2022-05-19",6.05,6.83,6.05,6.12,105000.0],["2022-05-20",6.2,6.2,5.62,6.0,42500.0],["2022-05-23",6.0,6.09,5.8,6.05,24600.0],["2022-05-24",5.89,6.05,5.53,6.0,63000.0],["2022-05-25",5.91,6.5,5.91,6.27,62600.0],["2022-05-26",6.38,6.75,6.38,6.59,26600.0],["2022-05-27",6.54,7.9,6.48,7.02,23500.0],["2022-05-31",6.98,7.19,6.66,6.76,34800.0],["2022-06-01",6.84,6.87,5.72,5.73,56500.0],["2022-06-02",5.68,6.15,5.59,6.06,46100.0],["2022-06-03",6.14,6.88,5.992,6.66,60800.0],["2022-06-06",6.72,6.72,6.14,6.6,95500.0],["2022-06-07",6.71,9.039,6.04,7.93,154500.0],["2022-06-08",7.78,8.925,7.78,8.79,70200.0],["2022-06-09",8.47,9.282,8.42,9.16,56200.0],["2022-06-10",8.96,9.7,8.76,9.48,52800.0],["2022-06-13",9.21,9.82,8.8,9.79,79600.0],["2022-06-14",9.85,10.81,9.13,9.355,80000.0],["2022-06-15",9.45,10.5,8.025,9.17,155600.0],["2022-06-16",8.9,8.92,8.11,8.8,108600.0],["2022-06-17",8.68,9.22,8.135,8.56,144400.0],["2022-06-21",8.435,9.212,8.075,9.1,163200.0],["2022-06-22",8.81,9.56,8.03,8.87,137900.0],["2022-06-23",8.88,9.6,8.62,9.45,182500.0],["2022-06-24",9.52,9.99,6.65,9.81,1232600.0],["2022-06-27",9.65,14.43,8.975,12.43,502200.0],["2022-06-28",12.76,13.25,11.86,12.83,111900.0],["2022-06-29",12.61,13.045,11.35,12.94,43800.0],["2022-06-30",12.5,13.72,11.41,12.18,62600.0],["2022-07-01",12.01,12.49,11.78,12.0,52400.0],["2022-07-05",11.6,13.02,11.33,11.8,68900.0],["2022-07-06",11.71,13.0,10.89,11.96,121200.0],["2022-07-07",12.05,12.65,10.76,10.9,101100.0],["2022-07-08",10.92,11.89,10.314,11.77,59500.0],["2022-07-11",11.08,11.93,10.352,11.69,17800.0],["2022-07-12",11.52,11.7,10.88,11.0,53100.0],["2022-07-13",10.66,11.443,10.1,10.24,45400.0],["2022-07-14",10.11,11.7,9.86,10.72,46000.0],["2022-07-15",10.9,11.348,10.1,10.84,72500.0],["2022-07-18",10.82,11.0,9.53,9.65,64000.0],["2022-07-19",10.14,10.67,9.35,10.5,59000.0],["2022-07-20",10.5,11.4,10.475,11.1,31600.0],["2022-07-21",10.9,11.0,10.13,10.48,72900.0],["2022-07-22",10.64,11.43,10.51,10.89,459200.0],["2022-07-25",10.81,11.43,10.5,11.14,20000.0],["2022-07-26",11.2,12.08,10.75,11.78,40600.0],["2022-07-27",12.0,12.2,11.22,12.11,68900.0],["2022-07-28",11.714,11.99,11.25,11.84,59400.0],["2022-07-29",11.98,13.0,11.54,12.8,49100.0],["2022-08-01",12.51,12.58,11.092,11.58,91500.0],["2022-08-02",11.59,12.39,11.42,11.92,13500.0],["2022-08-03",12.16,13.2,11.83,11.92,47300.0],["2022-08-04",11.77,12.3,11.61,11.87,17700.0],["2022-08-05",11.62,11.62,10.77,10.85,30900.0],["2022-08-08",11.09,11.59,10.26,10.76,17600.0],["2022-08-09",10.77,11.9,10.77,11.75,50200.0],["2022-08-10",11.746,12.64,11.463,12.61,15400.0],["2022-08-11",13.72,13.72,11.783,12.7,31500.0],["2022-08-12",12.64,12.71,12.36,12.63,7500.0],["2022-08-15",12.36,13.3,12.275,12.8,18200.0],["2022-08-16",12.59,13.03,12.201,12.4,28600.0],["2022-08-17",12.4,13.0,12.155,12.76,12600.0],["2022-08-18",13.0,13.15,12.35,12.9,8000.0],["2022-08-19",12.92,13.68,12.565,12.98,54800.0],["2022-08-22",12.95,13.18,12.59,13.12,12900.0],["2022-08-23",13.26,13.454,12.95,13.13,17800.0],["2022-08-24",12.97,14.46,12.97,14.33,20500.0],["2022-08-25",14.46,14.93,13.749,14.79,26200.0],["2022-08-26",14.98,14.98,13.8,14.56,23000.0],["2022-08-29",14.05,14.45,11.75,11.75,29600.0],["2022-08-30",12.0,12.0,11.5,11.63,82000.0],["2022-08-31",11.4,12.78,10.766,12.63,25100.0],["2022-09-01",12.66,13.41,12.09,13.0,33800.0],["2022-09-02",12.84,13.43,12.74,13.19,8800.0],["2022-09-06",13.44,13.88,11.74,13.88,228100.0],["2022-09-07",13.88,14.45,13.62,14.35,55900.0],["2022-09-08",14.45,15.36,13.76,14.91,49500.0],["2022-09-09",15.18,15.54,14.275,14.92,56300.0],["2022-09-12",14.82,14.995,11.53,11.91,146500.0],["2022-09-13",12.29,13.42,12.0,13.14,62800.0],["2022-09-14",13.79,14.66,12.96,13.42,77200.0],["2022-09-15",13.11,15.07,13.11,14.44,61800.0],["2022-09-16",14.565,15.288,12.92,13.91,256300.0],["2022-09-19",14.25,14.98,13.585,13.64,181500.0],["2022-09-20",13.4,15.05,13.26,14.57,72000.0],["2022-09-21",14.6,15.63,13.26,13.99,73400.0],["2022-09-22",14.21,14.25,12.72,13.43,28100.0],["2022-09-23",13.0,15.405,13.0,15.09,39400.0],["2022-09-26",15.78,16.55,14.2,14.82,73800.0],["2022-09-27",14.8,16.21,14.38,15.14,40100.0],["2022-09-28",15.17,16.2,14.81,15.81,79900.0],["2022-09-29",15.65,15.99,15.045,15.54,41800.0],["2022-09-30",15.225,16.19,15.225,15.76,252600.0],["2022-10-03",15.83,16.4,15.6,16.0,42900.0],["2022-10-04",15.31,15.815,13.62,13.9,74700.0],["2022-10-05",13.44,14.41,13.44,14.0,12600.0],["2022-10-06",13.95,14.67,13.95,14.47,22300.0],["2022-10-07",14.4,15.89,13.965,14.81,56500.0],["2022-10-10",14.79,14.87,14.06,14.65,26200.0],["2022-10-11",14.39,15.34,14.01,14.27,29800.0],["2022-10-12",14.2,15.0,14.03,14.51,35500.0],["2022-10-13",14.25,15.3,14.25,15.05,14200.0],["2022-10-14",15.51,15.85,15.01,15.51,24400.0],["2022-10-17",15.53,16.17,15.49,16.17,24000.0],["2022-10-18",16.23,16.8,15.34,16.48,41100.0],["2022-10-19",16.6,17.65,16.6,17.24,25900.0],["2022-10-20",17.58,18.44,17.0,18.15,24700.0],["2022-10-21",18.42,19.15,17.34,18.85,42700.0],["2022-10-24",18.69,19.98,18.3,19.66,26100.0],["2022-10-25",20.83,22.14,19.5,20.72,144400.0],["2022-10-26",20.79,22.946,20.69,22.3,143100.0],["2022-10-27",21.75,22.1,21.19,21.22,214400.0],["2022-10-28",21.75,23.5,20.6,22.65,200100.0],["2022-10-31",22.82,24.38,22.53,22.79,60600.0],["2022-11-01",22.87,23.415,21.9,22.59,86000.0],["2022-11-02",22.31,22.585,21.4,21.89,30800.0],["2022-11-03",21.93,23.07,21.16,21.88,40300.0],["2022-11-04",21.85,22.4,21.71,22.05,15600.0],["2022-11-07",22.0,22.0,19.63,19.84,45900.0],["2022-11-08",19.33,21.0,17.8,19.2,192400.0],["2022-11-09",19.01,19.445,18.695,19.03,17900.0],["2022-11-10",19.52,20.0,18.95,19.31,72100.0],["2022-11-11",18.92,19.765,18.79,19.03,28500.0],["2022-11-14",18.8,19.69,18.46,18.83,30400.0],["2022-11-15",18.95,19.15,17.37,17.96,42600.0],["2022-11-16",18.17,18.19,17.13,17.44,34700.0],["2022-11-17",17.33,17.725,16.88,17.17,33700.0],["2022-11-18",17.45,18.0,16.88,17.87,36400.0],["2022-11-21",18.06,18.16,14.33,14.42,38200.0],["2022-11-22",15.16,15.16,12.46,14.38,71400.0],["2022-11-23",15.31,16.27,13.65,14.5,97300.0],["2022-11-25",14.7,15.1,14.285,14.75,8700.0],["2022-11-28",14.97,14.97,13.65,14.09,20000.0],["2022-11-29",14.3,14.44,13.6,14.07,27800.0],["2022-11-30",14.39,15.53,13.96,14.97,223700.0],["2022-12-01",14.52,17.69,14.0,17.67,76700.0],["2022-12-02",17.19,18.43,17.19,18.31,33700.0],["2022-12-05",18.49,18.49,16.94,17.96,27500.0],["2022-12-06",18.12,18.12,16.95,17.17,33000.0],["2022-12-07",16.83,17.91,16.42,17.72,19600.0],["2022-12-08",19.3,21.64,18.51,21.0,322000.0],["2022-12-09",20.95,20.95,18.83,19.07,61700.0],["2022-12-12",19.13,19.44,15.56,16.24,49200.0],["2022-12-13",16.62,20.99,16.62,20.5,90800.0],["2022-12-14",20.09,20.8,19.51,20.06,43900.0],["2022-12-15",20.22,20.8,19.7,20.2,26400.0],["2022-12-16",20.33,21.3,18.7,21.18,120200.0],["2022-12-19",21.27,21.4,19.5,19.89,57500.0],["2022-12-20",13.72,17.3,12.15,15.96,172400.0],["2022-12-21",15.6,17.01,15.455,16.22,49300.0],["2022-12-22",15.8,16.28,15.13,15.36,22600.0],["2022-12-23",14.94,15.245,14.23,14.97,37300.0],["2022-12-27",14.92,15.43,14.595,15.07,63400.0],["2022-12-28",15.05,15.2,13.01,13.54,104600.0],["2022-12-29",13.9,15.235,12.95,14.12,23800.0],["2022-12-30",13.91,14.13,13.09,13.52,171800.0],["2023-01-03",13.97,14.385,12.49,13.44,38900.0],["2023-01-04",13.79,14.17,12.035,12.33,54700.0],["2023-01-05",12.53,14.095,12.038,14.0,31000.0],["2023-01-06",14.19,14.57,13.61,14.24,30900.0],["2023-01-09",13.92,15.7,13.85,15.23,117000.0],["2023-01-10",14.71,15.265,13.93,14.89,100100.0],["2023-01-11",14.99,15.21,13.54,13.7,68500.0],["2023-01-12",13.72,14.123,13.2,13.67,44000.0],["2023-01-13",14.066,14.07,13.4,13.71,15800.0],["2023-01-17",14.2,14.56,13.435,13.87,10300.0],["2023-01-18",13.71,14.28,12.5,13.08,37100.0],["2023-01-19",13.27,13.27,11.9,12.57,55000.0],["2023-01-20",12.73,13.65,12.05,13.37,38400.0],["2023-01-23",13.25,14.01,13.25,14.0,25100.0],["2023-01-24",13.99,13.99,13.29,13.9,20700.0],["2023-01-25",13.2,13.98,13.2,13.88,15500.0],["2023-01-26",13.46,13.696,11.47,11.67,59400.0],["2023-01-27",11.85,12.465,11.79,12.06,17700.0],["2023-01-30",11.82,12.23,11.12,12.18,22900.0],["2023-01-31",12.25,12.41,11.685,12.15,75800.0],["2023-02-01",12.035,12.4,11.8,12.08,20000.0],["2023-02-02",12.38,12.838,12.07,12.78,20200.0],["2023-02-03",12.78,14.4,11.63,14.4,148400.0],["2023-02-06",14.51,15.67,14.25,15.45,47800.0],["2023-02-07",15.29,15.91,15.2,15.71,39500.0],["2023-02-08",15.86,15.86,14.56,15.41,19000.0],["2023-02-09",15.63,15.87,15.27,15.58,20500.0],["2023-02-10",15.73,17.007,15.065,16.18,45700.0],["2023-02-13",16.27,16.36,15.65,16.03,18800.0],["2023-02-14",16.16,16.16,12.74,13.03,175600.0],["2023-02-15",12.86,13.45,10.66,10.84,122300.0],["2023-02-16",10.94,11.53,9.32,9.58,118700.0],["2023-02-17",9.7,11.258,9.57,11.06,41600.0],["2023-02-21",11.25,11.49,10.6,11.41,46900.0],["2023-02-22",11.14,11.74,10.73,11.26,29200.0],["2023-02-23",11.33,11.78,11.12,11.54,19200.0],["2023-02-24",11.44,11.625,10.99,11.08,7200.0],["2023-02-27",11.02,11.93,10.95,11.3,21300.0],["2023-02-28",11.43,13.55,11.42,12.75,91200.0],["2023-03-01",12.59,12.59,11.6,12.25,43400.0],["2023-03-02",12.25,12.25,10.03,10.15,80800.0],["2023-03-03",10.33,10.727,10.213,10.63,17100.0],["2023-03-06",10.855,10.855,9.47,10.48,28400.0],["2023-03-07",10.5,11.218,10.5,10.78,17300.0],["2023-03-08",10.78,11.43,10.115,11.42,31800.0],["2023-03-09",11.62,12.265,10.88,12.0,48100.0],["2023-03-10",11.71,12.17,10.45,12.17,87700.0],["2023-03-13",11.86,13.29,11.58,13.05,52300.0],["2023-03-14",13.07,14.2,12.04,13.59,76700.0],["2023-03-15",13.5,13.885,12.682,13.61,29400.0],["2023-03-16",13.835,14.35,13.68,14.1,53000.0],["2023-03-17",13.76,15.54,13.38,15.53,21600.0],["2023-03-20",15.61,15.72,14.89,15.61,42300.0],["2023-03-21",15.49,16.28,15.4,15.74,48700.0],["2023-03-22",16.007,16.095,15.288,15.95,34000.0],["2023-03-23",16.04,17.25,15.885,16.2,55700.0],["2023-03-24",16.44,16.5,14.89,15.08,49000.0],["2023-03-27",15.02,15.56,14.085,14.95,34800.0],["2023-03-28",14.73,15.35,14.48,14.9,20900.0],["2023-03-29",14.83,15.395,14.51,14.77,17300.0],["2023-03-30",15.0,15.325,14.49,15.03,36900.0],["2023-03-31",14.51,14.655,14.04,14.5,34700.0],["2023-04-03",14.62,15.66,14.37,15.2,78600.0],["2023-04-04",15.2,15.265,14.32,14.43,66300.0],["2023-04-05",14.24,14.69,13.5,13.97,17500.0],["2023-04-06",13.51,13.96,12.73,13.79,54200.0],["2023-04-10",13.25,14.95,13.25,14.75,39500.0],["2023-04-11",14.59,15.47,13.99,15.11,69500.0],["2023-04-12",14.95,15.98,14.42,15.76,37500.0],["2023-04-13",15.59,17.0,14.94,16.97,72700.0],["2023-04-14",17.0,17.452,16.3,17.25,44200.0],["2023-04-17",17.26,18.41,16.81,18.01,59700.0],["2023-04-18",17.9,17.9,15.25,15.32,52400.0],["2023-04-19",15.53,15.94,15.01,15.235,22200.0],["2023-04-20",15.01,16.45,15.01,15.04,20300.0],["2023-04-21",15.31,16.22,13.7,14.31,38600.0],["2023-04-24",14.31,15.245,13.91,14.06,36000.0],["2023-04-25",14.09,14.09,12.7,13.03,42000.0],["2023-04-26",12.84,14.57,12.44,14.12,48900.0],["2023-04-27",13.815,14.24,13.41,13.7,30200.0],["2023-04-28",13.87,15.7,11.191,11.71,88300.0],["2023-05-01",11.29,12.945,11.29,12.76,34600.0],["2023-05-02",12.51,13.22,11.35,11.97,46000.0],["2023-05-03",12.0,12.505,11.16,12.24,34000.0],["2023-05-04",12.25,12.74,11.27,11.95,43700.0],["2023-05-05",11.84,12.6,11.57,12.12,58100.0],["2023-05-08",11.97,12.2,10.735,11.59,47700.0],["2023-05-09",11.6,12.24,11.25,12.19,40300.0],["2023-05-10",11.82,12.86,11.75,11.93,66500.0],["2023-05-11",11.97,12.51,11.62,12.15,42200.0],["2023-05-12",12.04,12.56,12.04,12.5,42400.0],["2023-05-15",12.6,13.2,12.6,12.8,25800.0],["2023-05-16",12.8,13.265,12.66,13.08,36000.0],["2023-05-17",13.14,13.53,12.94,13.48,37000.0],["2023-05-18",13.66,13.66,12.57,12.66,38600.0],["2023-05-19",12.57,13.28,11.96,12.41,59200.0],["2023-05-22",12.65,13.24,12.325,13.09,136600.0],["2023-05-23",12.945,13.99,12.9,13.32,69400.0],["2023-05-24",13.43,13.56,12.42,12.75,39200.0],["2023-05-25",12.99,13.63,11.69,11.92,40800.0],["2023-05-26",11.8,12.39,11.5,11.76,39700.0],["2023-05-30",12.03,12.03,10.9,11.02,42400.0],["2023-05-31",10.86,11.625,10.62,11.46,98400.0],["2023-06-01",11.37,12.06,11.36,11.44,67200.0],["2023-06-02",11.34,12.325,11.15,12.21,38100.0],["2023-06-05",12.86,13.14,12.64,13.14,44300.0],["2023-06-06",13.52,14.09,13.187,14.0,54400.0],["2023-06-07",14.468,14.91,13.674,14.48,71800.0],["2023-06-08",13.19,15.11,13.19,14.67,70700.0],["2023-06-09",14.99,16.29,14.32,14.95,70100.0],["2023-06-12",14.42,15.625,14.42,15.51,71900.0],["2023-06-13",15.51,16.5,15.075,16.2,90400.0],["2023-06-14",16.12,17.12,15.42,15.45,146800.0],["2023-06-15",15.17,16.24,14.021,14.43,121100.0],["2023-06-16",14.09,15.69,13.64,14.85,277800.0],["2023-06-20",14.99,15.58,14.39,15.01,146500.0],["2023-06-21",14.95,15.42,14.04,15.15,142100.0],["2023-06-22",14.47,16.135,14.47,15.99,125600.0],["2023-06-23",15.52,16.59,14.291,14.74,2513100.0],["2023-06-26",14.67,14.72,11.45,12.21,184900.0],["2023-06-27",12.05,12.975,11.24,12.27,104300.0],["2023-06-28",11.85,14.75,11.85,14.4,98400.0],["2023-06-29",13.7,15.5,13.69,15.06,77300.0],["2023-06-30",14.89,15.48,14.67,15.14,114200.0],["2023-07-03",14.41,15.16,14.11,14.63,39500.0],["2023-07-05",14.69,16.41,14.69,16.32,67200.0],["2023-07-06",16.32,16.91,15.78,15.97,86100.0],["2023-07-07",15.78,17.45,15.78,17.25,49300.0],["2023-07-10",16.81,18.05,16.75,17.98,165100.0],["2023-07-11",17.94,18.32,17.56,18.01,168200.0],["2023-07-12",18.3,18.3,15.555,15.78,59800.0],["2023-07-13",15.86,16.761,15.8,16.16,42700.0],["2023-07-14",15.73,16.54,15.4,16.33,29900.0],["2023-07-17",15.97,16.77,15.48,16.59,56700.0],["2023-07-18",16.75,18.44,16.477,17.59,86400.0],["2023-07-19",17.56,17.945,17.03,17.12,42600.0],["2023-07-20",17.38,17.94,17.145,17.57,87600.0],["2023-07-21",17.8,17.888,16.66,17.06,98200.0],["2023-07-24",17.01,17.31,16.28,16.95,55800.0],["2023-07-25",16.84,17.18,15.93,16.08,52600.0],["2023-07-26",16.06,17.39,16.06,17.2,28800.0],["2023-07-27",17.29,17.29,16.185,16.72,31800.0],["2023-07-28",16.79,17.54,16.71,17.28,21300.0],["2023-07-31",17.35,17.43,16.73,17.37,20600.0],["2023-08-01",17.37,17.42,16.74,16.94,41500.0],["2023-08-02",16.82,16.82,14.72,14.89,59500.0],["2023-08-03",14.76,15.06,14.44,14.45,45500.0],["2023-08-04",14.45,14.57,13.54,14.25,82100.0],["2023-08-07",14.12,14.52,13.85,13.94,33500.0],["2023-08-08",13.52,16.25,13.52,15.4,60200.0],["2023-08-09",15.44,15.62,14.73,15.31,48800.0],["2023-08-10",15.39,16.85,15.39,15.64,43100.0],["2023-08-11",15.53,16.43,15.53,16.41,28400.0],["2023-08-14",16.26,16.26,15.31,15.36,57900.0],["2023-08-15",15.31,16.06,14.95,15.99,57200.0],["2023-08-16",16.16,16.475,15.65,15.72,30100.0],["2023-08-17",15.75,15.75,14.8,15.07,45900.0],["2023-08-18",14.9,15.84,14.75,15.75,56000.0],["2023-08-21",15.71,16.668,15.62,16.3,27600.0],["2023-08-22",16.2,16.35,15.05,15.19,40000.0],["2023-08-23",15.45,16.49,15.35,16.45,34000.0],["2023-08-24",16.32,16.76,15.87,16.27,27600.0],["2023-08-25",16.3,16.59,15.77,15.93,26900.0],["2023-08-28",16.0,16.81,15.95,16.64,30100.0],["2023-08-29",16.6,17.625,16.44,17.29,68200.0],["2023-08-30",17.07,17.07,16.155,16.16,36000.0],["2023-08-31",16.15,16.855,14.58,14.72,78600.0],["2023-09-01",14.71,15.65,14.37,15.41,58900.0],["2023-09-05",15.24,15.24,14.1,14.14,58700.0],["2023-09-06",14.21,14.5,12.95,13.88,70500.0],["2023-09-07",13.92,14.79,13.55,14.64,46300.0],["2023-09-08",14.1,14.49,13.975,14.25,36700.0],["2023-09-11",14.49,14.99,14.1,14.7,35600.0],["2023-09-12",13.73,14.95,13.73,14.7,35900.0],["2023-09-13",14.4,15.35,14.22,14.37,71500.0],["2023-09-14",14.26,15.23,14.125,15.18,42900.0],["2023-09-15",15.02,16.82,14.24,16.63,167300.0],["2023-09-18",16.56,16.56,14.23,14.32,50100.0],["2023-09-19",14.24,14.6,13.57,14.38,52000.0],["2023-09-20",14.39,15.225,14.2,14.2,36700.0],["2023-09-21",14.18,14.18,13.05,13.61,45600.0],["2023-09-22",13.56,14.65,13.305,14.42,31700.0],["2023-09-25",14.42,15.48,14.41,14.93,36600.0],["2023-09-26",14.8,15.13,14.73,14.88,24300.0],["2023-09-27",15.29,15.62,15.025,15.5,25300.0],["2023-09-28",15.595,16.4,15.595,16.18,35200.0],["2023-09-29",15.82,15.96,15.558,15.8,30700.0],["2023-10-02",15.47,15.74,14.78,14.85,24800.0],["2023-10-03",14.89,15.5,14.535,15.29,17400.0],["2023-10-04",15.45,16.2,15.21,15.6,30500.0],["2023-10-05",15.7,16.07,14.53,14.6,145200.0],["2023-10-06",14.58,15.03,14.1,14.85,51100.0],["2023-10-09",14.78,14.78,13.765,14.25,23700.0],["2023-10-10",14.84,16.15,14.84,15.62,36300.0],["2023-10-11",16.12,16.428,14.245,14.36,38800.0],["2023-10-12",14.22,14.22,12.73,13.0,55900.0],["2023-10-13",13.0,13.505,12.69,13.1,47600.0],["2023-10-16",13.31,14.83,12.88,14.83,41100.0],["2023-10-17",14.22,16.06,14.22,15.52,60800.0],["2023-10-18",15.37,15.49,14.85,15.15,24400.0],["2023-10-19",14.29,14.76,14.29,14.65,16600.0],["2023-10-20",14.74,15.2,14.6,14.72,26900.0],["2023-10-23",14.73,15.16,14.73,15.16,12300.0],["2023-10-24",15.43,16.5,15.43,15.75,37500.0],["2023-10-25",15.61,15.61,13.59,13.59,87400.0],["2023-10-26",13.59,14.0,13.57,13.905,26800.0],["2023-10-27",13.69,14.7,13.69,14.5,17600.0],["2023-10-30",14.87,15.59,14.28,15.37,24900.0],["2023-10-31",15.54,16.73,15.284,16.01,31500.0],["2023-11-01",15.86,16.39,15.485,15.5,33700.0],["2023-11-02",16.05,16.05,15.4,15.67,22600.0],["2023-11-03",16.0,16.98,16.0,16.65,52200.0],["2023-11-06",16.89,16.92,15.0,15.64,99800.0],["2023-11-07",16.11,17.0,14.94,16.99,74700.0],["2023-11-08",17.0,17.0,15.75,16.87,48400.0],["2023-11-09",17.0,17.0,15.83,16.11,18800.0],["2023-11-10",16.55,16.73,15.35,16.63,47600.0],["2023-11-13",16.23,17.0,15.81,16.39,35600.0],["2023-11-14",17.0,17.53,16.2,16.84,250800.0],["2023-11-15",16.89,17.58,16.24,16.34,67600.0],["2023-11-16",16.49,16.723,15.14,15.37,85700.0],["2023-11-17",15.65,16.5,15.5,16.22,43800.0],["2023-11-20",16.41,16.93,15.95,16.31,65700.0],["2023-11-21",16.3,16.828,16.15,16.67,68500.0],["2023-11-22",15.9,15.9,10.75,11.36,310200.0],["2023-11-24",11.76,11.76,10.95,11.49,84500.0],["2023-11-27",11.51,14.0,11.05,12.5,333900.0],["2023-11-28",12.59,13.05,12.11,12.72,77500.0],["2023-11-29",13.03,13.86,12.77,13.02,83400.0],["2023-11-30",13.08,13.75,12.65,12.97,84800.0],["2023-12-01",13.07,13.88,12.745,13.4,70500.0],["2023-12-04",13.38,13.69,12.45,13.65,81200.0],["2023-12-05",13.56,14.31,13.528,14.05,74300.0],["2023-12-06",14.15,14.72,13.71,13.78,57900.0],["2023-12-07",13.8,13.8,13.25,13.36,91500.0],["2023-12-08",13.27,14.5,12.71,14.23,88600.0],["2023-12-11",14.31,14.31,12.71,12.98,78900.0],["2023-12-12",13.08,13.79,12.7,13.17,63500.0],["2023-12-13",13.37,14.0,13.15,13.73,185000.0],["2023-12-14",14.03,14.73,13.354,13.99,124200.0],["2023-12-15",14.28,14.28,13.4,13.93,143000.0],["2023-12-18",13.81,14.69,13.36,14.54,64000.0],["2023-12-19",14.49,14.5,13.23,14.32,120200.0],["2023-12-20",14.28,15.26,13.62,14.99,100100.0],["2023-12-21",15.0,15.4,14.51,14.76,52300.0],["2023-12-22",14.96,16.73,14.86,16.53,89200.0],["2023-12-26",16.67,17.245,16.57,16.69,116700.0],["2023-12-27",16.77,17.1,16.36,16.89,47100.0],["2023-12-28",16.92,17.56,16.19,16.41,63000.0],["2023-12-29",16.59,16.92,14.95,15.09,101300.0],["2024-01-02",15.09,15.96,14.85,15.17,81700.0],["2024-01-03",15.28,15.28,13.542,13.8,113100.0],["2024-01-04",14.09,14.75,13.868,14.06,86300.0],["2024-01-05",14.49,16.21,13.7,15.25,124300.0],["2024-01-08",15.27,16.275,14.94,15.8,87300.0],["2024-01-09",15.58,17.255,15.5,17.0,121700.0],["2024-01-10",17.0,17.05,16.09,16.48,66600.0],["2024-01-11",16.27,16.595,15.91,16.13,72900.0],["2024-01-12",16.25,16.94,15.85,16.37,58100.0],["2024-01-16",15.99,16.069,14.71,14.93,86600.0],["2024-01-17",14.54,15.695,14.54,15.51,67500.0],["2024-01-18",15.72,15.72,14.55,14.99,36100.0],["2024-01-19",15.03,15.07,13.97,14.65,204800.0],["2024-01-22",15.03,15.85,14.89,15.665,93800.0],["2024-01-23",16.05,16.5,15.74,16.04,35300.0],["2024-01-24",16.47,16.47,15.43,15.48,32500.0],["2024-01-25",15.48,15.48,14.15,14.9,42300.0],["2024-01-26",14.9,15.5,14.44,14.83,38600.0],["2024-01-29",14.79,15.269,14.51,15.22,101400.0],["2024-01-30",15.47,15.6,14.84,15.34,36500.0],["2024-01-31",14.98,15.57,14.57,14.57,42400.0],["2024-02-01",14.66,15.19,14.089,14.77,69000.0],["2024-02-02",14.7,15.15,14.58,14.72,26500.0],["2024-02-05",14.4,14.94,14.305,14.32,35500.0],["2024-02-06",14.22,14.85,13.78,14.17,58500.0],["2024-02-07",14.31,14.32,13.51,13.85,54100.0],["2024-02-08",14.0,14.56,13.97,14.51,25400.0],["2024-02-09",14.57,15.31,14.5,15.13,43400.0],["2024-02-12",15.17,15.565,14.695,15.17,82300.0],["2024-02-13",14.49,14.745,13.615,13.91,70900.0],["2024-02-14",14.34,14.85,13.771,14.75,68300.0],["2024-02-15",14.97,15.5,14.59,15.02,69100.0],["2024-02-16",15.06,15.06,14.06,14.38,75400.0],["2024-02-20",14.35,14.55,13.415,13.62,74000.0],["2024-02-21",13.54,13.65,12.8,13.3,107600.0],["2024-02-22",13.35,13.569,12.89,13.24,103000.0],["2024-02-23",13.25,13.615,12.824,13.35,93400.0],["2024-02-26",13.18,13.96,13.16,13.82,125200.0],["2024-02-27",13.94,14.45,13.34,13.65,114700.0],["2024-02-28",13.38,13.95,12.88,12.99,59500.0],["2024-02-29",13.34,13.68,12.89,13.23,99000.0],["2024-03-01",13.28,13.89,13.12,13.73,161300.0],["2024-03-04",13.82,13.82,12.1,12.38,107700.0],["2024-03-05",12.24,13.32,11.92,12.28,144600.0],["2024-03-06",12.51,12.76,12.01,12.39,104100.0],["2024-03-07",12.49,12.875,12.2,12.58,69800.0],["2024-03-08",12.89,12.89,12.32,12.68,43100.0],["2024-03-11",12.7,12.7,11.63,11.76,55600.0],["2024-03-12",11.74,11.965,11.43,11.58,74700.0],["2024-03-13",12.09,12.82,11.35,12.71,171000.0],["2024-03-14",12.35,12.88,11.865,12.2,90600.0],["2024-03-15",12.2,12.81,12.09,12.78,111900.0],["2024-03-18",12.78,12.78,12.33,12.41,47800.0],["2024-03-19",12.37,12.99,12.205,12.7,36200.0],["2024-03-20",12.71,13.53,12.36,13.35,59800.0],["2024-03-21",13.5,13.8,13.11,13.54,71900.0],["2024-03-22",13.92,13.96,13.34,13.72,64700.0],["2024-03-25",13.86,13.99,13.115,13.38,38600.0],["2024-03-26",13.46,14.0,13.265,13.76,68000.0],["2024-03-27",13.99,14.5,13.66,14.35,46100.0],["2024-03-28",14.51,14.51,13.67,14.17,105300.0],["2024-04-01",14.38,14.38,13.41,13.76,70800.0],["2024-04-02",13.6,13.96,13.17,13.88,64900.0],["2024-04-03",13.62,14.22,13.62,13.81,55700.0],["2024-04-04",14.08,14.335,13.68,13.83,52000.0],["2024-04-05",13.83,14.06,13.52,13.81,104000.0],["2024-04-08",13.89,14.13,13.39,13.45,56900.0],["2024-04-09",13.58,13.655,13.0,13.28,69200.0],["2024-04-10",12.92,13.32,12.23,12.52,181800.0],["2024-04-11",12.75,13.29,12.18,13.26,92900.0],["2024-04-12",13.18,13.51,12.76,12.95,55700.0],["2024-04-15",13.03,13.543,12.69,12.89,108900.0],["2024-04-16",12.87,13.005,12.52,12.72,49600.0],["2024-04-17",12.71,12.89,12.16,12.22,56400.0],["2024-04-18",12.12,12.4,11.82,11.91,130300.0],["2024-04-19",11.83,12.19,11.813,12.15,87500.0],["2024-04-22",12.24,13.13,12.2,13.1,119100.0],["2024-04-23",13.08,14.03,12.78,12.89,44000.0],["2024-04-24",12.79,12.79,12.31,12.43,38600.0],["2024-04-25",12.23,12.58,11.91,12.36,84100.0],["2024-04-26",12.1,12.73,12.1,12.45,25800.0],["2024-04-29",12.33,12.554,12.06,12.34,52700.0],["2024-04-30",12.29,12.39,11.82,11.85,68800.0],["2024-05-01",11.98,13.36,11.98,13.25,99300.0],["2024-05-02",13.25,13.59,12.72,13.56,67200.0],["2024-05-03",13.7,13.842,12.92,13.16,38200.0],["2024-05-06",13.42,13.825,13.258,13.5,25800.0],["2024-05-07",13.79,14.11,13.355,13.88,44600.0],["2024-05-08",13.52,14.245,13.49,14.05,57400.0],["2024-05-09",14.02,14.44,13.817,14.36,60500.0],["2024-05-10",14.33,14.46,14.02,14.34,40900.0],["2024-05-13",14.78,14.85,13.98,14.05,125600.0],["2024-05-14",14.49,14.83,14.02,14.19,87800.0],["2024-05-15",14.46,14.81,14.4,14.49,44000.0],["2024-05-16",14.63,15.005,14.53,14.95,89000.0],["2024-05-17",15.34,15.34,14.78,14.99,104900.0],["2024-05-20",14.87,15.41,14.87,15.32,100900.0],["2024-05-21",15.3,15.72,15.14,15.7,71100.0],["2024-05-22",15.69,16.32,15.69,16.01,60000.0],["2024-05-23",16.02,16.05,15.0,15.02,65400.0],["2024-05-24",15.07,15.38,15.04,15.13,33900.0],["2024-05-28",15.41,16.24,15.04,16.14,141200.0],["2024-05-29",15.89,16.45,15.34,15.39,94400.0],["2024-05-30",15.71,15.86,15.2,15.63,62800.0],["2024-05-31",15.89,16.082,15.03,15.47,87500.0],["2024-06-03",15.82,16.0,14.89,15.7,93000.0],["2024-06-04",15.26,15.565,14.95,15.3,94400.0],["2024-06-05",15.39,16.47,15.04,16.38,88100.0],["2024-06-06",16.41,16.44,15.79,15.8,41600.0],["2024-06-07",15.64,15.945,15.24,15.74,48100.0],["2024-06-10",15.59,15.7,15.33,15.59,35600.0],["2024-06-11",15.37,15.67,15.35,15.57,65400.0],["2024-06-12",16.29,16.29,15.7,15.88,85800.0],["2024-06-13",15.76,16.48,15.75,16.45,265600.0],["2024-06-14",16.0,16.17,15.78,15.78,60800.0],["2024-06-17",15.57,15.735,15.16,15.21,69200.0],["2024-06-18",15.33,15.42,14.71,14.79,60400.0],["2024-06-20",14.78,14.85,14.4,14.44,37300.0],["2024-06-21",14.4,14.99,14.209,14.85,112400.0],["2024-06-24",15.01,15.5,14.16,14.24,107300.0],["2024-06-25",14.15,15.06,14.15,14.77,132500.0],["2024-06-26",14.54,14.61,13.99,14.1,104200.0],["2024-06-27",14.32,14.44,13.98,14.17,56900.0],["2024-06-28",14.34,14.515,13.98,14.25,742800.0],["2024-07-01",14.41,14.5,13.95,14.32,84900.0],["2024-07-02",14.36,14.525,13.98,14.0,59600.0],["2024-07-03",13.99,14.26,13.86,14.19,30800.0],["2024-07-05",14.02,14.21,13.78,14.13,92700.0],["2024-07-08",14.27,15.2,13.96,15.15,82100.0],["2024-07-09",15.31,15.9,15.15,15.56,122300.0],["2024-07-10",15.6,16.0,15.33,15.74,154800.0],["2024-07-11",15.99,17.58,15.82,17.37,243300.0],["2024-07-12",17.8,18.0,16.72,17.15,190500.0],["2024-07-15",17.36,18.0,17.18,17.86,168500.0],["2024-07-16",18.17,18.17,17.48,17.76,120700.0],["2024-07-17",17.51,17.76,16.74,17.12,99000.0],["2024-07-18",17.06,17.665,16.67,16.88,136600.0],["2024-07-19",16.98,17.18,16.685,16.98,68500.0],["2024-07-22",17.12,17.27,16.73,17.11,86900.0],["2024-07-23",16.97,17.93,16.68,17.18,314600.0],["2024-07-24",17.0,17.26,16.07,16.17,136100.0],["2024-07-25",16.24,17.2,16.24,17.1,135600.0],["2024-07-26",17.5,17.605,16.88,17.22,84200.0],["2024-07-29",17.42,17.59,16.46,16.69,92800.0],["2024-07-30",16.84,17.18,16.63,16.9,102500.0],["2024-07-31",17.0,17.3,16.43,16.47,103600.0],["2024-08-01",16.47,16.66,15.86,15.96,322600.0],["2024-08-02",15.26,15.45,14.49,14.75,118200.0],["2024-08-05",13.98,14.57,13.64,14.46,130700.0],["2024-08-06",14.43,15.04,14.15,14.69,53100.0],["2024-08-07",14.89,14.89,13.71,13.81,109000.0],["2024-08-08",13.87,14.46,13.79,14.45,88500.0],["2024-08-09",14.38,14.695,13.76,14.02,96800.0],["2024-08-12",14.0,14.63,13.71,14.21,136000.0],["2024-08-13",15.93,15.93,14.684,15.81,117900.0],["2024-08-14",16.0,16.0,15.31,15.82,85300.0],["2024-08-15",16.25,16.61,15.955,16.26,105300.0],["2024-08-16",16.17,16.72,15.78,16.53,242600.0],["2024-08-19",16.53,16.63,16.119,16.52,467100.0],["2024-08-20",16.55,17.0,16.32,16.93,164100.0],["2024-08-21",16.93,17.11,16.365,16.46,165100.0],["2024-08-22",16.49,16.65,16.06,16.11,75700.0],["2024-08-23",16.35,16.635,15.99,16.52,119800.0],["2024-08-26",16.62,17.01,16.43,16.91,155400.0],["2024-08-27",16.77,16.89,16.582,16.7,59500.0],["2024-08-28",16.6,16.845,16.14,16.32,74600.0],["2024-08-29",16.5,17.59,16.39,17.5,145600.0],["2024-08-30",17.72,17.845,17.08,17.7,177900.0],["2024-09-03",17.66,17.75,15.44,15.65,127800.0],["2024-09-04",15.87,15.87,15.04,15.4,145100.0],["2024-09-05",15.38,15.58,14.99,15.39,88900.0],["2024-09-06",15.32,15.63,14.62,14.8,82000.0],["2024-09-09",14.75,15.33,14.7,15.03,124400.0],["2024-09-10",15.01,15.049,14.58,14.72,97000.0],["2024-09-11",14.72,15.029,14.54,14.86,74300.0],["2024-09-12",14.98,15.23,14.67,14.86,74900.0],["2024-09-13",15.12,15.19,14.935,15.0,122100.0],["2024-09-16",15.06,15.42,14.5,14.55,78100.0],["2024-09-17",14.55,14.58,13.9,14.16,160000.0],["2024-09-18",14.13,14.264,13.46,13.65,240500.0],["2024-09-19",14.13,15.38,14.085,15.0,138000.0],["2024-09-20",14.84,15.085,14.55,14.68,434000.0],["2024-09-23",14.84,14.9,14.479,14.57,221600.0],["2024-09-24",14.66,15.44,14.49,15.4,187900.0],["2024-09-25",15.38,15.495,15.0,15.05,79800.0],["2024-09-26",15.41,16.157,15.11,15.77,167600.0],["2024-09-27",16.03,17.38,15.87,16.45,359200.0],["2024-09-30",16.3,16.66,15.59,15.98,158800.0],["2024-10-01",15.91,16.02,15.19,16.0,159400.0],["2024-10-02",16.03,16.42,15.53,16.29,111200.0],["2024-10-03",16.14,16.71,15.975,16.44,159100.0],["2024-10-04",16.88,17.2,16.68,17.07,99400.0],["2024-10-07",17.06,17.3,16.48,16.54,101000.0],["2024-10-08",16.58,16.69,16.245,16.39,93200.0],["2024-10-09",16.45,16.45,15.94,16.17,213400.0],["2024-10-10",15.93,16.22,15.65,15.81,160300.0],["2024-10-11",15.79,16.82,15.68,16.78,186600.0],["2024-10-14",16.78,17.88,16.47,17.83,147600.0],["2024-10-15",18.0,18.0,17.5,17.53,150900.0],["2024-10-16",17.78,18.01,17.54,17.66,108700.0],["2024-10-17",17.78,17.78,17.18,17.63,62300.0],["2024-10-18",17.73,17.8,17.314,17.44,57900.0],["2024-10-21",17.35,17.49,16.8,17.32,80600.0],["2024-10-22",17.19,17.52,16.891,17.13,89300.0],["2024-10-23",17.0,17.17,16.81,16.97,80100.0],["2024-10-24",17.0,17.42,16.81,16.84,40700.0],["2024-10-25",17.01,17.74,16.99,16.99,79500.0],["2024-10-28",17.17,17.75,17.17,17.37,66100.0],["2024-10-29",17.41,17.64,16.96,17.28,77300.0],["2024-10-30",17.25,17.54,17.08,17.23,58200.0],["2024-10-31",17.25,17.34,17.04,17.14,73800.0],["2024-11-01",17.16,17.86,17.16,17.6,83600.0],["2024-11-04",17.62,18.1,17.44,17.77,133800.0],["2024-11-05",18.05,18.62,17.25,18.62,153700.0],["2024-11-06",19.75,19.78,18.15,18.66,247600.0],["2024-11-07",18.64,19.85,18.64,19.23,276300.0],["2024-11-08",19.26,19.95,18.92,19.82,239300.0],["2024-11-11",19.91,20.21,19.58,19.89,190200.0],["2024-11-12",19.67,19.88,19.28,19.79,162800.0],["2024-11-13",19.88,20.49,19.642,19.96,219700.0],["2024-11-14",19.88,20.25,18.95,19.04,157000.0],["2024-11-15",19.23,19.23,17.71,17.85,140700.0],["2024-11-18",17.84,18.18,17.4,17.45,113100.0],["2024-11-19",17.3,17.83,17.09,17.77,75400.0],["2024-11-20",17.72,17.94,17.52,17.93,68800.0],["2024-11-21",17.85,18.4,17.6,18.05,85000.0],["2024-11-22",18.12,18.95,17.9,18.8,95900.0],["2024-11-25",19.09,19.71,18.94,19.04,119600.0],["2024-11-26",18.98,19.54,18.812,19.37,96500.0],["2024-11-27",19.55,19.93,19.295,19.83,124300.0],["2024-11-29",19.83,20.02,19.52,19.89,78400.0],["2024-12-02",19.99,20.5,19.647,20.32,170700.0],["2024-12-03",20.32,20.5,19.98,20.17,161100.0],["2024-12-04",20.18,20.262,19.6,19.96,141500.0],["2024-12-05",19.9,20.46,19.583,20.32,119800.0],["2024-12-06",20.81,21.63,20.481,21.59,81400.0],["2024-12-09",21.75,21.79,21.19,21.52,110300.0],["2024-12-10",21.37,21.46,20.37,20.51,125900.0],["2024-12-11",20.53,21.08,19.86,19.9,125100.0],["2024-12-12",19.74,19.925,18.05,18.12,88500.0],["2024-12-13",17.93,17.93,17.26,17.66,111200.0],["2024-12-16",17.61,18.465,17.28,18.01,103700.0],["2024-12-17",17.89,18.54,17.825,18.45,91400.0],["2024-12-18",18.5,18.96,17.0,17.1,149700.0],["2024-12-19",17.11,17.68,16.86,17.28,125300.0],["2024-12-20",16.86,18.0,16.86,17.59,357900.0],["2024-12-23",17.48,17.67,17.02,17.46,87100.0],["2024-12-24",17.5,17.71,17.02,17.56,39000.0],["2024-12-26",17.48,17.8,17.115,17.74,48300.0],["2024-12-27",17.62,17.84,17.21,17.41,76400.0],["2024-12-30",17.38,17.74,16.81,17.37,105300.0],["2024-12-31",17.49,17.8,17.23,17.29,116100.0],["2025-01-02",17.41,18.01,17.134,17.46,155300.0],["2025-01-03",17.69,18.76,17.626,18.31,120100.0],["2025-01-06",18.75,18.75,18.04,18.05,75000.0],["2025-01-07",17.97,18.42,17.11,17.25,122800.0],["2025-01-08",17.15,17.15,16.193,16.22,114200.0],["2025-01-10",16.0,16.07,14.6,14.65,187100.0],["2025-01-13",14.47,14.47,13.16,13.37,121700.0],["2025-01-14",13.44,13.67,12.346,12.49,177600.0],["2025-01-15",12.96,13.02,12.2,12.25,117500.0],["2025-01-16",12.12,12.717,12.02,12.54,163100.0],["2025-01-17",12.69,12.73,12.49,12.69,106600.0],["2025-01-21",12.83,13.15,12.705,13.06,95600.0],["2025-01-22",13.06,13.455,12.54,12.54,152000.0],["2025-01-23",12.49,13.09,12.39,12.92,187600.0],["2025-01-24",12.7,12.93,12.51,12.84,94500.0],["2025-01-27",12.72,13.285,12.72,13.18,111900.0],["2025-01-28",13.16,13.37,12.79,13.05,84800.0],["2025-01-29",13.05,13.3,12.9,13.26,66500.0],["2025-01-30",13.49,13.65,13.24,13.37,100000.0],["2025-01-31",13.53,13.84,13.33,13.44,116600.0],["2025-02-03",12.85,13.63,12.53,13.33,106300.0],["2025-02-04",13.39,13.745,13.39,13.56,98300.0],["2025-02-05",13.6,14.27,13.49,13.99,66900.0],["2025-02-06",14.0,14.02,13.38,13.48,117900.0],["2025-02-07",13.5,13.615,12.738,12.94,96400.0],["2025-02-10",12.97,13.17,12.725,12.86,80600.0],["2025-02-11",12.67,12.91,12.06,12.24,168500.0],["2025-02-12",12.01,13.0,12.01,12.69,115200.0],["2025-02-13",12.79,12.85,12.565,12.63,59400.0],["2025-02-14",12.66,13.44,12.66,13.44,115200.0],["2025-02-18",13.53,13.62,12.77,13.09,101800.0],["2025-02-19",13.01,13.219,12.7,13.0,93600.0],["2025-02-20",12.95,13.28,12.7,13.07,75100.0],["2025-02-21",13.32,13.4,12.97,13.04,96600.0],["2025-02-24",13.61,13.82,12.84,12.85,158100.0],["2025-02-25",13.04,13.17,12.12,12.12,105800.0],["2025-02-26",12.11,12.51,11.905,12.02,88400.0],["2025-02-27",12.21,12.505,11.81,11.98,211300.0],["2025-02-28",11.8,12.33,11.7,11.94,193200.0],["2025-03-03",11.95,12.05,11.28,11.33,456400.0],["2025-03-04",11.2,11.49,10.8,10.99,138500.0],["2025-03-05",10.9,11.045,10.545,10.58,101100.0],["2025-03-06",10.37,10.83,10.26,10.42,88800.0],["2025-03-07",10.47,11.04,10.45,10.77,81600.0],["2025-03-10",10.54,10.88,10.355,10.5,105600.0],["2025-03-11",10.49,10.73,10.22,10.65,87800.0],["2025-03-12",10.74,11.27,10.635,11.22,100300.0],["2025-03-13",11.23,11.36,10.795,10.82,52500.0],["2025-03-14",10.95,11.14,10.76,10.81,71100.0],["2025-03-17",10.67,11.36,10.53,10.81,80600.0],["2025-03-18",10.66,10.74,10.28,10.46,59500.0],["2025-03-19",10.52,10.78,10.306,10.75,128800.0],["2025-03-20",10.59,11.04,10.37,10.41,67300.0],["2025-03-21",10.27,10.8,10.15,10.49,205200.0],["2025-03-24",10.63,10.81,10.61,10.8,74100.0],["2025-03-25",10.76,10.87,10.077,10.175,66900.0],["2025-03-26",10.07,10.29,9.745,9.9,85600.0],["2025-03-27",9.95,10.061,9.79,9.96,89200.0],["2025-03-28",9.92,9.92,9.51,9.56,66700.0],["2025-03-31",9.43,9.43,8.85,9.04,143400.0],["2025-04-01",9.04,9.44,8.73,8.76,148200.0],["2025-04-02",8.64,8.89,8.59,8.8,167100.0],["2025-04-03",8.41,8.55,7.93,8.02,239900.0],["2025-04-04",7.7,7.99,7.52,7.94,175200.0],["2025-04-07",7.63,8.6,7.42,8.19,229400.0],["2025-04-08",8.44,8.72,7.44,7.55,176600.0],["2025-04-09",7.36,8.47,7.1,8.27,185200.0],["2025-04-10",8.1,8.24,7.661,7.85,447200.0],["2025-04-11",7.85,8.14,7.54,7.9,175200.0],["2025-04-14",8.0,8.09,7.7,7.92,192700.0],["2025-04-15",7.88,8.03,7.745,7.87,167800.0],["2025-04-16",7.84,7.89,7.56,7.86,179800.0],["2025-04-17",7.83,8.375,7.785,8.13,158900.0],["2025-04-21",7.98,8.185,7.88,7.95,276200.0],["2025-04-22",8.02,8.745,8.01,8.71,113900.0],["2025-04-23",8.96,9.23,8.69,8.71,155900.0],["2025-04-24",8.73,9.344,8.62,8.96,126300.0],["2025-04-25",8.88,8.89,8.605,8.84,96300.0],["2025-04-28",8.88,9.11,8.58,8.87,104300.0],["2025-04-29",8.8,9.27,8.71,8.94,107700.0],["2025-04-30",8.77,9.27,8.69,9.13,127300.0],["2025-05-01",9.14,9.46,8.83,9.05,102600.0],["2025-05-02",9.18,9.41,9.0,9.23,88500.0],["2025-05-05",9.21,9.27,8.93,9.09,93700.0],["2025-05-06",8.92,9.075,8.23,8.33,191800.0],["2025-05-07",8.34,8.46,7.97,8.16,142800.0],["2025-05-08",8.1,8.66,7.71,8.62,146400.0],["2025-05-09",8.67,9.15,8.34,8.38,110400.0],["2025-05-12",8.63,9.09,8.52,8.82,145200.0],["2025-05-13",8.91,8.985,8.47,8.7,137700.0],["2025-05-14",8.7,8.75,7.95,7.97,150500.0],["2025-05-15",8.01,8.15,7.64,8.12,98600.0],["2025-05-16",8.12,8.19,7.99,8.09,217200.0],["2025-05-19",7.96,8.28,7.81,8.01,121100.0],["2025-05-20",7.98,8.4,7.81,8.24,168300.0],["2025-05-21",8.08,8.136,7.62,7.69,135000.0],["2025-05-22",7.64,7.74,7.575,7.62,115300.0],["2025-05-23",7.5,7.7,7.42,7.5,103100.0],["2025-05-27",7.6,7.71,7.43,7.7,143700.0],["2025-05-28",7.69,7.86,7.6,7.77,124200.0],["2025-05-29",7.87,8.05,7.8,7.9,87400.0],["2025-05-30",7.85,7.85,7.55,7.6,360700.0],["2025-06-02",7.66,8.15,7.62,8.14,203000.0],["2025-06-03",8.08,8.4,7.995,8.24,119500.0],["2025-06-04",8.23,8.5,7.91,7.93,106400.0],["2025-06-05",7.91,8.26,7.7,8.12,107200.0],["2025-06-06",8.29,8.59,8.29,8.32,92700.0],["2025-06-09",8.47,8.47,8.1,8.11,77700.0],["2025-06-10",8.11,8.49,8.05,8.26,127600.0],["2025-06-11",8.38,8.475,7.88,7.9,84900.0],["2025-06-12",7.89,8.03,7.72,7.85,76900.0],["2025-06-13",7.63,7.8,7.517,7.59,117900.0],["2025-06-16",7.64,7.77,7.39,7.41,82000.0],["2025-06-17",7.35,7.613,7.15,7.21,127200.0],["2025-06-18",7.2,7.41,6.94,7.03,118700.0],["2025-06-20",7.13,7.205,7.015,7.12,221800.0],["2025-06-23",7.08,7.185,6.94,7.04,88600.0],["2025-06-24",7.11,7.2,7.007,7.08,91300.0],["2025-06-25",7.07,7.19,6.925,7.06,116200.0],["2025-06-26",7.11,7.11,6.8,7.02,97000.0],["2025-06-27",7.03,7.075,6.83,6.91,545200.0],["2025-06-30",6.96,7.01,6.7,6.72,161000.0],["2025-07-01",6.69,7.28,6.585,7.11,205800.0],["2025-07-02",7.11,7.41,7.085,7.27,126300.0],["2025-07-03",7.3,7.38,7.125,7.23,66400.0],["2025-07-07",7.11,7.185,6.87,6.97,149400.0],["2025-07-08",7.01,7.27,7.01,7.16,169500.0],["2025-07-09",7.2,7.615,7.2,7.57,143700.0],["2025-07-10",7.53,7.53,6.745,6.76,153000.0],["2025-07-11",6.75,6.84,6.48,6.55,219900.0],["2025-07-14",6.5,6.87,6.485,6.8,94400.0],["2025-07-15",6.85,6.9,6.29,6.37,136300.0],["2025-07-16",6.42,6.57,6.262,6.38,118000.0],["2025-07-17",6.37,6.625,6.365,6.38,89700.0],["2025-07-18",6.47,6.49,6.225,6.26,118700.0],["2025-07-21",6.29,6.455,6.12,6.14,90100.0],["2025-07-22",6.14,6.4,6.13,6.38,127300.0],["2025-07-23",6.42,6.63,6.36,6.39,104400.0],["2025-07-24",6.34,6.45,6.22,6.39,95900.0],["2025-07-25",6.4,6.58,6.28,6.54,120900.0],["2025-07-28",6.58,6.67,6.22,6.23,233600.0],["2025-07-29",6.395,6.395,6.18,6.29,132500.0],["2025-07-30",6.38,6.81,6.375,6.64,273300.0],["2025-07-31",6.58,6.58,5.81,5.88,271100.0],["2025-08-01",5.82,5.9,5.62,5.8,315700.0],["2025-08-04",5.79,6.04,5.62,5.92,304700.0],["2025-08-05",5.86,5.99,5.68,5.83,356400.0],["2025-08-06",5.67,5.98,4.98,5.95,555100.0],["2025-08-07",5.95,5.95,5.08,5.3,499500.0],["2025-08-08",5.35,5.47,5.05,5.19,308300.0],["2025-08-11",5.18,5.2,4.93,5.02,242100.0],["2025-08-12",5.08,5.19,5.03,5.16,278800.0],["2025-08-13",5.17,5.47,5.133,5.32,203600.0],["2025-08-14",5.3,5.36,5.09,5.25,228100.0],["2025-08-15",5.3,5.36,5.2,5.27,345700.0],["2025-08-18",5.27,5.53,5.25,5.52,239500.0],["2025-08-19",5.48,5.63,5.4,5.62,250800.0],["2025-08-20",5.64,5.645,5.27,5.31,253100.0],["2025-08-21",5.27,5.9,5.23,5.87,184900.0],["2025-08-22",5.89,6.27,5.87,6.14,198800.0],["2025-08-25",6.14,6.14,5.62,5.63,138000.0],["2025-08-26",5.63,5.663,5.46,5.61,135000.0],["2025-08-27",5.57,5.715,5.57,5.68,76900.0],["2025-08-28",5.74,5.76,5.62,5.65,118000.0],["2025-08-29",5.67,5.69,5.35,5.47,146600.0],["2025-09-02",5.47,5.6,5.365,5.38,284900.0],["2025-09-03",5.39,5.656,5.26,5.32,254500.0],["2025-09-04",5.32,5.39,5.17,5.22,342200.0],["2025-09-05",5.26,5.525,5.21,5.29,347700.0],["2025-09-08",5.31,5.34,5.15,5.28,346400.0],["2025-09-09",5.27,5.29,5.12,5.14,261400.0],["2025-09-10",5.12,5.29,5.08,5.22,285200.0],["2025-09-11",5.21,5.39,5.17,5.33,229200.0],["2025-09-12",5.29,5.485,5.2,5.28,244300.0],["2025-09-15",5.3,5.315,5.03,5.06,220900.0],["2025-09-16",5.03,5.2,5.02,5.12,218900.0],["2025-09-17",5.17,5.505,5.02,5.09,840600.0],["2025-09-18",5.15,5.755,5.15,5.55,1827300.0],["2025-09-19",5.6,5.77,5.4,5.42,489300.0],["2025-09-22",5.39,5.55,5.225,5.28,375600.0],["2025-09-23",5.28,5.36,5.09,5.09,264300.0],["2025-09-24",5.09,5.34,5.08,5.15,245100.0],["2025-09-25",5.18,5.64,5.18,5.58,522200.0],["2025-09-26",5.61,5.918,5.6,5.8,297000.0],["2025-09-29",5.79,5.9,5.673,5.84,208900.0],["2025-09-30",5.83,5.84,5.65,5.8,171100.0],["2025-10-01",5.73,5.95,5.725,5.88,165900.0],["2025-10-02",5.88,6.058,5.77,5.92,131500.0],["2025-10-03",5.92,6.14,5.92,6.0,125200.0],["2025-10-06",6.05,6.16,5.88,5.92,137600.0],["2025-10-07",5.92,5.97,5.81,5.85,166900.0],["2025-10-08",5.93,6.29,5.8,6.16,155600.0],["2025-10-09",6.16,6.9,6.09,6.79,340500.0],["2025-10-10",6.8,6.8,6.02,6.09,284600.0],["2025-10-13",6.17,6.17,5.792,5.81,126600.0],["2025-10-14",5.71,6.211,5.55,6.06,165200.0],["2025-10-15",6.07,6.26,5.97,6.19,107000.0],["2025-10-16",6.23,6.485,6.13,6.18,159300.0],["2025-10-17",6.14,6.245,5.67,5.87,126000.0],["2025-10-20",5.99,6.33,5.81,6.25,191500.0],["2025-10-21",6.21,6.4,6.09,6.36,173700.0],["2025-10-22",6.31,6.49,6.15,6.31,226300.0],["2025-10-23",6.32,6.471,6.3,6.4,141700.0],["2025-10-24",6.51,6.87,6.41,6.83,222400.0],["2025-10-27",6.97,7.49,6.9,7.31,340800.0],["2025-10-28",7.35,7.535,7.18,7.35,243500.0],["2025-10-29",7.35,7.41,6.785,6.89,166900.0],["2025-10-30",6.83,7.02,6.6,6.9,128500.0],["2025-10-31",6.89,7.015,6.69,6.95,145300.0],["2025-11-03",6.9,6.94,6.35,6.78,315800.0],["2025-11-04",6.64,6.81,6.38,6.62,347600.0],["2025-11-05",6.88,7.04,6.66,6.94,145000.0],["2025-11-06",6.8,7.1,6.09,6.95,367200.0],["2025-11-07",6.83,7.02,6.35,6.91,351700.0],["2025-11-10",6.91,7.32,6.91,7.26,199500.0],["2025-11-11",7.27,7.735,7.07,7.7,182500.0],["2025-11-12",7.66,8.075,7.37,8.01,323100.0],["2025-11-13",8.29,9.125,8.076,8.78,650800.0],["2025-11-14",8.68,9.15,8.51,8.75,644600.0],["2025-11-17",8.66,9.04,8.17,8.47,221400.0],["2025-11-18",8.46,9.115,8.3,8.82,351100.0],["2025-11-19",8.72,8.915,8.435,8.73,332500.0],["2025-11-20",8.85,9.29,8.78,9.17,268400.0],["2025-11-21",9.16,10.17,9.15,10.11,352400.0],["2025-11-24",10.13,10.45,9.635,9.89,246900.0],["2025-11-25",10.15,10.75,10.11,10.12,248500.0],["2025-11-26",10.15,10.325,9.96,10.08,154000.0],["2025-11-28",10.055,10.315,9.91,10.27,141400.0],["2025-12-01",10.14,10.3,9.79,9.91,282800.0],["2025-12-02",9.8,9.99,9.49,9.85,268500.0],["2025-12-03",9.84,10.12,9.4,10.07,134400.0],["2025-12-04",9.94,10.384,9.52,10.16,123900.0],["2025-12-05",10.2,10.4,10.15,10.32,102400.0],["2025-12-08",10.42,11.07,10.41,11.04,153900.0],["2025-12-09",11.04,11.24,10.52,10.59,119900.0],["2025-12-10",10.54,10.77,10.401,10.59,269100.0],["2025-12-11",10.6,11.045,10.52,10.81,211900.0],["2025-12-12",10.83,11.15,10.61,11.08,219000.0],["2025-12-15",11.17,11.355,10.85,11.03,169500.0],["2025-12-16",11.05,11.44,10.82,11.37,174800.0],["2025-12-17",11.36,11.51,11.11,11.22,217900.0],["2025-12-18",11.28,11.55,10.9,10.96,156500.0],["2025-12-19",10.91,11.25,10.68,10.98,229100.0],["2025-12-22",10.98,11.19,10.31,10.62,239700.0],["2025-12-23",10.52,10.865,10.46,10.63,140200.0],["2025-12-24",10.67,10.79,10.4,10.58,71100.0],["2025-12-26",10.73,10.73,10.31,10.41,176300.0],["2025-12-29",10.35,10.45,9.89,10.23,202200.0],["2025-12-30",10.19,10.28,9.961,10.09,121300.0],["2025-12-31",10.04,10.44,10.03,10.28,199900.0],["2026-01-02",10.25,10.36,9.84,10.05,217800.0],["2026-01-05",10.2,10.53,10.01,10.5,237200.0],["2026-01-06",10.49,10.63,9.87,10.08,238200.0],["2026-01-07",10.12,10.88,10.105,10.75,167000.0],["2026-01-08",10.6,10.73,10.395,10.52,134600.0],["2026-01-09",10.62,10.7,9.99,10.02,101600.0],["2026-01-12",9.97,10.19,9.33,9.95,419900.0],["2026-01-13",9.91,10.59,9.785,10.46,133100.0],["2026-01-14",10.39,10.63,9.99,10.58,298200.0],["2026-01-15",10.57,11.17,10.52,10.82,277900.0],["2026-01-16",10.86,11.49,10.77,11.0,299100.0],["2026-01-20",10.88,11.35,10.34,10.62,252500.0],["2026-01-21",10.63,11.425,10.63,11.3,214700.0],["2026-01-22",11.35,12.18,11.14,11.71,195100.0],["2026-01-23",11.61,12.035,11.2,11.43,374600.0],["2026-01-26",11.34,11.45,10.83,11.1,416500.0],["2026-01-27",11.16,11.56,10.81,11.0,428300.0],["2026-01-28",11.26,11.31,10.517,11.15,320000.0],["2026-01-29",11.45,11.82,11.45,11.66,175600.0],["2026-01-30",11.58,11.75,11.28,11.44,230400.0],["2026-02-02",11.4,12.08,11.4,11.85,194800.0],["2026-02-03",11.84,12.08,11.482,11.79,169300.0],["2026-02-04",11.89,12.05,10.69,10.82,194600.0],["2026-02-05",10.36,10.905,9.79,10.07,376700.0],["2026-02-06",10.3,10.71,10.19,10.6,192200.0],["2026-02-09",10.63,10.63,10.21,10.55,146700.0],["2026-02-10",10.6,11.35,10.18,10.82,210900.0],["2026-02-11",11.17,11.18,10.5,11.07,148700.0],["2026-02-12",11.12,11.41,10.48,10.8,153100.0],["2026-02-13",10.82,11.16,10.55,10.88,183500.0],["2026-02-17",10.93,11.36,10.74,11.02,146300.0],["2026-02-18",11.01,11.43,10.84,11.04,160300.0],["2026-02-19",10.99,11.43,10.58,11.41,143800.0],["2026-02-20",11.35,11.49,10.95,11.29,184100.0],["2026-02-23",11.26,11.49,10.6,11.29,135000.0],["2026-02-24",11.35,11.75,11.35,11.48,140900.0],["2026-02-25",11.57,12.165,11.57,11.98,189900.0],["2026-02-26",11.59,12.88,11.545,12.79,245300.0],["2026-02-27",12.93,12.93,11.875,11.93,304300.0],["2026-03-02",11.79,12.0,11.21,11.68,284800.0],["2026-03-03",11.36,12.15,11.21,11.85,324900.0],["2026-03-04",11.97,12.57,11.75,12.5,188000.0],["2026-03-05",12.22,12.41,11.53,11.62,407600.0],["2026-03-06",11.43,12.75,11.05,12.58,465500.0],["2026-03-09",12.38,13.1,12.26,12.7,204300.0],["2026-03-10",12.65,13.3,12.65,13.2,273100.0],["2026-03-11",13.01,13.655,12.96,13.5,210900.0],["2026-03-12",13.42,13.42,12.28,12.98,197500.0],["2026-03-13",13.12,13.275,12.25,12.69,137200.0],["2026-03-16",12.85,13.2,12.565,12.74,142300.0],["2026-03-17",12.75,13.07,12.41,12.59,113000.0],["2026-03-18",12.48,12.48,11.695,11.88,159800.0],["2026-03-19",11.77,12.06,11.23,11.98,207900.0],["2026-03-20",11.95,12.16,11.24,11.31,414700.0],["2026-03-23",11.6,11.72,11.07,11.49,225500.0],["2026-03-24",11.37,11.72,10.965,11.47,174500.0],["2026-03-25",11.73,12.25,11.55,12.05,136400.0],["2026-03-26",11.95,12.52,11.84,12.31,138500.0],["2026-03-27",12.22,12.4,11.91,11.93,126800.0],["2026-03-30",11.9,12.35,11.5,11.77,243600.0],["2026-03-31",12.12,12.86,12.11,12.62,266000.0],["2026-04-01",12.94,13.66,12.58,13.48,257100.0],["2026-04-02",13.27,13.53,12.795,13.15,178000.0],["2026-04-06",13.31,14.0,13.095,13.88,197400.0],["2026-04-07",13.9,13.91,12.75,13.85,155600.0],["2026-04-08",14.26,14.36,13.9,14.32,157200.0],["2026-04-09",14.22,14.31,13.82,14.05,144500.0],["2026-04-10",14.04,14.2,13.37,13.5,213100.0],["2026-04-13",13.47,13.96,13.34,13.89,90400.0],["2026-04-14",13.93,14.49,13.74,14.03,89700.0],["2026-04-15",13.99,14.24,13.74,13.99,79200.0],["2026-04-16",13.93,14.055,13.41,13.56,154600.0],["2026-04-17",13.9,14.08,13.6,13.99,113300.0],["2026-04-20",13.91,13.974,13.51,13.56,134100.0],["2026-04-21",13.55,13.7,13.0,13.07,99300.0],["2026-04-22",13.18,13.235,12.82,13.05,169400.0],["2026-04-23",13.09,13.22,12.45,12.81,164000.0],["2026-04-24",12.83,12.83,12.17,12.63,161000.0],["2026-04-27",12.53,13.095,12.53,12.96,140300.0],["2026-04-28",13.03,13.27,12.6,12.89,138100.0],["2026-04-29",12.75,12.99,12.415,12.72,140800.0],["2026-04-30",12.71,13.66,12.565,13.5,612400.0],["2026-05-01",13.46,14.56,13.114,14.5,323300.0],["2026-05-04",14.4,16.0,14.4,15.79,426100.0],["2026-05-05",15.82,16.19,14.81,15.75,402100.0],["2026-05-06",15.78,16.45,15.0,16.03,416200.0],["2026-05-07",6.82,7.89,5.73,6.85,4126700.0],["2026-05-08",6.63,6.867,6.01,6.84,1316100.0],["2026-05-11",6.96,7.355,6.82,7.0,794400.0],["2026-05-12",7.0,7.52,6.88,7.12,1239300.0],["2026-05-13",7.02,7.35,6.78,7.32,674800.0],["2026-05-14",7.25,7.41,6.35,6.83,779100.0],["2026-05-15",6.66,6.76,6.31,6.38,327000.0],["2026-05-18",6.36,6.44,5.83,5.89,433800.0],["2026-05-19",5.86,5.98,5.63,5.65,378200.0],["2026-05-20",5.7,6.07,5.7,6.04,440600.0],["2026-05-21",6.04,6.35,5.93,6.31,372000.0],["2026-05-22",6.51,6.76,6.44,6.56,369400.0],["2026-05-26",6.61,6.84,6.325,6.7,513500.0],["2026-05-27",6.72,6.86,6.53,6.63,426500.0],["2026-05-28",6.66,6.91,6.59,6.82,307500.0],["2026-05-29",6.82,7.105,6.75,7.07,278000.0],["2026-06-01",7.05,7.14,6.74,6.91,280700.0],["2026-06-02",6.8,6.8,6.5,6.64,299100.0],["2026-06-03",6.64,6.8,6.48,6.58,240500.0],["2026-06-04",6.68,7.08,6.57,7.0,235400.0],["2026-06-05",6.93,7.14,6.34,6.37,195000.0],["2026-06-08",6.38,6.485,6.13,6.26,245800.0],["2026-06-09",6.39,6.71,6.15,6.37,175800.0],["2026-06-10",6.34,6.5,5.95,5.97,269100.0],["2026-06-11",5.97,6.39,5.76,6.31,339800.0],["2026-06-12",6.31,6.51,6.19,6.46,186000.0],["2026-06-15",6.59,6.72,6.39,6.575,192400.0],["2026-06-16",6.53,6.62,6.35,6.5,174000.0],["2026-06-17",6.54,7.06,6.505,6.81,201200.0],["2026-06-18",6.99,7.205,6.76,7.09,339700.0],["2026-06-22",7.17,7.37,6.91,7.07,279000.0],["2026-06-23",6.96,7.4,6.845,7.24,207500.0],["2026-06-24",7.26,7.665,6.926,7.54,184000.0],["2026-06-25",7.55,7.71,7.02,7.15,244900.0],["2026-06-26",7.13,7.79,7.065,7.74,1448000.0],["2026-06-29",7.75,7.88,7.38,7.71,240300.0],["2026-06-30",7.71,7.75,7.32,7.36,322700.0],["2026-07-01",7.35,7.705,7.322,7.59,272600.0],["2026-07-02",7.67,8.1,7.455,7.72,360900.0],["2026-07-06",7.7,7.9,7.47,7.53,259400.0],["2026-07-07",7.66,7.66,7.28,7.45,374500.0],["2026-07-08",7.33,7.5,6.88,7.32,541000.0],["2026-07-09",7.34,7.49,7.15,7.4,603200.0],["2026-07-10",7.41,7.44,6.73,6.92,378202.0],["2026-07-13",6.81,6.9,6.51,6.6,284674.304458],["2026-07-14",6.6,6.83,6.46,6.8,237708.267252],["2026-07-15",6.77,7.12,6.65,7.11,282714.103876],["2026-07-16",7.1,7.13,6.675,6.87,726508.118599],["2026-07-17",6.7,6.98,6.644,6.89,378187.653636],["2026-07-20",6.85,6.91,6.29,6.34,371531.803273],["2026-07-21",6.35,6.55,6.19,6.46,513746.140466],["2026-07-22",6.41,6.5,6.12,6.15,375955.956885],["2026-07-23",6.05,6.3482,5.9,6.05,791911.16747],["2026-07-24",6.08,6.48,5.75,5.85,566134.97727]]}