{"t":"TYRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-15",29.9,29.9,22.0,26.0,1506000.0],["2021-09-16",25.83,26.64,20.63,20.81,696500.0],["2021-09-17",21.02,21.932,19.186,19.91,549200.0],["2021-09-20",18.96,21.5,17.51,18.55,401300.0],["2021-09-21",18.27,24.5,18.0,19.82,687000.0],["2021-09-22",19.62,22.1,18.01,18.41,339400.0],["2021-09-23",18.28,19.05,16.7,18.02,237800.0],["2021-09-24",17.96,20.6,15.58,17.61,381900.0],["2021-09-27",18.09,18.65,16.802,17.95,423100.0],["2021-09-28",17.83,18.687,17.01,17.78,375300.0],["2021-09-29",17.57,18.665,16.5,16.91,687900.0],["2021-09-30",16.71,18.19,15.85,17.59,443400.0],["2021-10-01",17.59,18.0,16.25,17.17,586600.0],["2021-10-04",17.01,17.01,14.56,14.75,492800.0],["2021-10-05",14.7,14.76,12.7,13.46,791400.0],["2021-10-06",13.46,14.83,13.46,13.74,74100.0],["2021-10-07",13.5,15.51,13.244,15.1,819500.0],["2021-10-08",15.13,16.5,14.56,16.26,303500.0],["2021-10-11",15.95,16.85,15.11,15.4,351900.0],["2021-10-12",15.41,15.82,14.75,15.66,446400.0],["2021-10-13",15.54,16.42,15.35,16.38,69300.0],["2021-10-14",16.23,16.96,16.06,16.27,57300.0],["2021-10-15",16.35,16.931,15.874,16.34,36200.0],["2021-10-18",16.23,18.25,15.84,18.23,67700.0],["2021-10-19",18.07,19.34,18.015,18.64,69100.0],["2021-10-20",18.99,21.735,18.02,21.23,119100.0],["2021-10-21",20.45,21.56,20.181,21.47,229600.0],["2021-10-22",21.8,23.77,21.09,22.98,184800.0],["2021-10-25",23.0,23.821,20.2,20.21,163300.0],["2021-10-26",20.19,23.44,20.19,20.96,178700.0],["2021-10-27",21.1,22.84,20.08,22.47,198800.0],["2021-10-28",22.27,24.51,21.66,23.76,217700.0],["2021-10-29",23.36,23.9,22.02,22.39,192200.0],["2021-11-01",21.93,23.51,21.18,23.0,241300.0],["2021-11-02",23.0,25.0,22.755,24.15,139900.0],["2021-11-03",23.9,29.0,23.63,28.96,103700.0],["2021-11-04",28.96,31.36,27.35,31.35,95700.0],["2021-11-05",30.91,31.31,28.07,28.39,104500.0],["2021-11-08",28.95,29.96,27.35,29.05,100400.0],["2021-11-09",28.62,30.0,26.98,28.19,97600.0],["2021-11-10",28.33,30.9,26.34,27.74,82400.0],["2021-11-11",27.9,28.695,27.32,28.22,132300.0],["2021-11-12",28.01,29.115,27.0,27.57,45200.0],["2021-11-15",27.79,29.62,27.25,28.37,159000.0],["2021-11-16",28.01,29.35,27.0,27.6,108200.0],["2021-11-17",27.31,28.105,25.82,26.79,121000.0],["2021-11-18",26.6,27.29,23.68,23.83,109700.0],["2021-11-19",22.94,25.42,22.94,24.0,145100.0],["2021-11-22",23.58,25.91,22.58,22.88,123700.0],["2021-11-23",22.52,22.89,18.92,19.34,152600.0],["2021-11-24",18.93,20.49,18.2,20.21,153200.0],["2021-11-26",19.92,24.775,19.55,23.87,105200.0],["2021-11-29",24.14,25.78,21.81,24.98,151500.0],["2021-11-30",24.98,27.17,24.08,25.09,99600.0],["2021-12-01",24.89,25.55,19.7,21.0,183500.0],["2021-12-02",20.05,21.31,19.02,19.09,185000.0],["2021-12-03",18.83,18.995,16.01,17.73,285900.0],["2021-12-06",17.96,18.49,17.4,18.04,249200.0],["2021-12-07",18.07,20.27,18.07,19.98,157900.0],["2021-12-08",19.76,20.515,17.1,17.26,176200.0],["2021-12-09",17.44,18.48,17.37,17.99,272500.0],["2021-12-10",18.05,19.001,17.4,17.63,201500.0],["2021-12-13",17.89,19.46,14.56,16.08,418100.0],["2021-12-14",16.22,16.595,14.51,15.05,191800.0],["2021-12-15",14.67,16.56,13.555,15.29,336100.0],["2021-12-16",15.23,16.41,13.15,13.74,376600.0],["2021-12-17",12.98,13.96,11.96,12.51,2490800.0],["2021-12-20",12.1,13.18,11.37,12.23,500900.0],["2021-12-21",12.24,12.59,11.85,12.43,388400.0],["2021-12-22",13.954,14.38,12.78,14.23,249800.0],["2021-12-23",14.36,15.03,13.915,14.83,125900.0],["2021-12-27",15.0,15.177,14.23,14.51,232300.0],["2021-12-28",14.55,14.8,13.34,13.69,203600.0],["2021-12-29",13.6,13.99,13.18,13.78,161000.0],["2021-12-30",13.81,14.555,13.6,13.93,73600.0],["2021-12-31",13.89,14.28,13.64,14.07,115700.0],["2022-01-03",14.18,14.18,13.41,14.09,110800.0],["2022-01-04",14.09,14.11,12.32,12.69,147400.0],["2022-01-05",12.48,12.82,11.825,12.01,227000.0],["2022-01-06",11.675,12.42,11.06,12.18,117200.0],["2022-01-07",12.26,12.49,12.01,12.05,64600.0],["2022-01-10",12.24,12.26,11.55,12.18,92000.0],["2022-01-11",12.11,12.98,11.9,12.07,126500.0],["2022-01-12",12.37,12.37,11.53,11.9,118400.0],["2022-01-13",11.83,12.51,11.745,12.22,79800.0],["2022-01-14",11.96,12.52,11.83,12.46,96000.0],["2022-01-18",12.13,12.35,11.4,11.5,212900.0],["2022-01-19",11.47,12.3,11.41,11.87,103300.0],["2022-01-20",11.95,12.15,11.31,11.81,169400.0],["2022-01-21",11.97,12.015,11.35,11.55,118700.0],["2022-01-24",11.29,12.04,11.07,11.56,151200.0],["2022-01-25",11.14,12.458,11.1,11.86,78100.0],["2022-01-26",11.97,12.0,11.24,11.45,125800.0],["2022-01-27",11.49,11.69,11.03,11.35,227500.0],["2022-01-28",11.28,13.07,10.985,12.2,266400.0],["2022-01-31",12.02,13.21,11.75,13.11,71300.0],["2022-02-01",13.18,14.27,13.12,13.54,124100.0],["2022-02-02",13.56,13.78,12.435,12.58,117600.0],["2022-02-03",12.52,13.38,11.96,12.23,62600.0],["2022-02-04",11.99,13.74,11.92,13.37,121700.0],["2022-02-07",13.29,13.49,12.98,13.28,49700.0],["2022-02-08",13.14,13.16,12.03,12.43,61700.0],["2022-02-09",12.79,13.03,12.5,12.77,62800.0],["2022-02-10",12.35,13.27,12.2,12.31,80900.0],["2022-02-11",12.56,12.81,11.99,12.26,72200.0],["2022-02-14",12.32,12.54,11.92,12.14,109100.0],["2022-02-15",12.45,12.91,12.28,12.57,47500.0],["2022-02-16",12.54,13.32,12.01,12.69,59100.0],["2022-02-17",12.63,12.79,12.03,12.05,64300.0],["2022-02-18",11.87,12.875,10.91,11.27,212600.0],["2022-02-22",11.05,12.03,10.81,11.65,102700.0],["2022-02-23",11.88,12.03,11.025,11.11,43900.0],["2022-02-24",10.9,12.245,10.87,12.07,45700.0],["2022-02-25",12.22,13.395,11.6,11.99,181000.0],["2022-02-28",11.81,12.58,11.4,11.85,72700.0],["2022-03-01",11.73,12.06,11.01,11.11,77300.0],["2022-03-02",11.34,12.141,11.01,11.95,147500.0],["2022-03-03",11.65,11.75,10.57,10.73,146200.0],["2022-03-04",10.89,11.22,10.1,10.57,113600.0],["2022-03-07",10.79,11.37,10.43,10.96,59000.0],["2022-03-08",11.93,12.85,10.96,11.32,338900.0],["2022-03-09",11.65,12.82,11.405,12.09,135100.0],["2022-03-10",11.78,12.28,10.7,11.18,109700.0],["2022-03-11",11.18,11.335,10.81,10.99,153500.0],["2022-03-14",10.95,12.7,10.0,10.56,616500.0],["2022-03-15",10.71,10.71,9.87,10.03,228000.0],["2022-03-16",10.22,11.14,9.74,11.03,87800.0],["2022-03-17",10.85,12.72,10.71,12.06,97800.0],["2022-03-18",12.0,12.9,11.51,12.72,117500.0],["2022-03-21",12.34,12.68,11.7,11.74,52200.0],["2022-03-22",11.83,12.21,11.53,11.88,55800.0],["2022-03-23",11.82,12.275,11.11,11.81,49200.0],["2022-03-24",11.84,12.74,11.63,12.09,160700.0],["2022-03-25",12.05,12.058,11.45,11.56,92500.0],["2022-03-28",11.43,11.9,10.72,11.05,92000.0],["2022-03-29",11.15,11.52,11.15,11.23,114500.0],["2022-03-30",10.97,11.12,10.29,10.31,257100.0],["2022-03-31",10.29,10.77,10.01,10.7,123200.0],["2022-04-01",11.12,11.36,10.903,11.19,26600.0],["2022-04-04",11.19,11.32,10.77,11.09,32000.0],["2022-04-05",11.16,11.55,10.51,10.66,29300.0],["2022-04-06",10.57,11.02,10.012,10.52,35500.0],["2022-04-07",10.23,11.14,9.16,9.93,65000.0],["2022-04-08",9.94,10.86,9.25,9.54,42400.0],["2022-04-11",9.51,9.75,9.14,9.57,30700.0],["2022-04-12",9.77,9.77,9.3,9.42,37000.0],["2022-04-13",9.04,9.72,9.04,9.62,54300.0],["2022-04-14",9.78,10.49,9.55,9.88,187000.0],["2022-04-18",9.72,9.92,8.92,9.08,56900.0],["2022-04-19",9.25,9.75,9.02,9.25,64200.0],["2022-04-20",9.31,9.39,8.65,8.74,56700.0],["2022-04-21",8.93,9.03,7.93,8.01,77600.0],["2022-04-22",8.0,8.74,7.6,8.45,108300.0],["2022-04-25",8.53,8.89,8.24,8.3,60000.0],["2022-04-26",8.34,8.915,7.51,8.22,80800.0],["2022-04-27",8.11,8.645,7.66,7.73,67600.0],["2022-04-28",7.77,8.65,6.92,7.1,110400.0],["2022-04-29",6.94,7.675,6.25,7.47,101700.0],["2022-05-02",7.371,8.41,7.245,8.4,98600.0],["2022-05-03",8.27,9.48,8.27,8.52,66800.0],["2022-05-04",8.34,9.02,8.15,8.94,55500.0],["2022-05-05",8.69,8.94,8.47,8.53,52300.0],["2022-05-06",8.27,9.25,8.27,8.95,33800.0],["2022-05-09",8.81,8.93,7.94,8.19,42300.0],["2022-05-10",8.39,8.87,7.74,8.41,42500.0],["2022-05-11",8.16,8.47,7.23,7.61,48900.0],["2022-05-12",7.48,8.053,7.31,7.73,48800.0],["2022-05-13",7.94,8.125,7.65,7.74,49900.0],["2022-05-16",7.69,8.1,7.34,7.68,49200.0],["2022-05-17",7.91,8.81,7.84,8.32,41900.0],["2022-05-18",8.07,8.66,8.07,8.18,33700.0],["2022-05-19",8.22,9.07,8.01,9.0,77100.0],["2022-05-20",9.25,9.57,8.77,9.46,61700.0],["2022-05-23",9.5,9.59,8.31,8.45,56600.0],["2022-05-24",8.21,8.275,7.89,7.97,20200.0],["2022-05-25",7.98,8.85,7.89,8.39,71000.0],["2022-05-26",8.69,9.11,7.56,7.67,91900.0],["2022-05-27",7.63,8.15,7.45,7.92,48800.0],["2022-05-31",7.74,7.74,6.45,6.83,76000.0],["2022-06-01",6.93,6.93,6.16,6.31,108700.0],["2022-06-02",6.24,6.94,6.19,6.83,36100.0],["2022-06-03",6.95,7.4,6.76,7.35,32900.0],["2022-06-06",7.25,7.8,6.09,6.81,135400.0],["2022-06-07",6.9,7.3,6.84,7.23,28300.0],["2022-06-08",6.99,7.2,6.465,6.89,19300.0],["2022-06-09",6.91,6.97,6.2,6.27,23800.0],["2022-06-10",6.1,6.485,5.58,5.9,47100.0],["2022-06-13",5.7,5.7,5.16,5.38,27400.0],["2022-06-14",5.03,5.91,5.02,5.6,34300.0],["2022-06-15",5.75,6.077,5.61,5.88,112600.0],["2022-06-16",5.69,5.91,5.4,5.72,35700.0],["2022-06-17",5.76,6.3,5.14,5.26,54600.0],["2022-06-21",5.29,6.54,4.93,6.1,60500.0],["2022-06-22",6.13,6.89,6.06,6.27,39200.0],["2022-06-23",6.88,7.92,6.49,6.98,81400.0],["2022-06-24",6.96,7.46,6.21,7.15,272700.0],["2022-06-27",7.17,7.27,6.445,6.56,46300.0],["2022-06-28",6.52,7.98,6.52,7.27,89000.0],["2022-06-29",7.25,8.313,6.79,8.13,72300.0],["2022-06-30",7.99,9.29,7.08,7.15,101700.0],["2022-07-01",6.85,9.99,6.216,8.38,200300.0],["2022-07-05",8.37,8.78,7.995,8.76,61600.0],["2022-07-06",8.72,9.39,7.76,9.13,38000.0],["2022-07-07",9.3,10.25,9.2,10.25,71600.0],["2022-07-08",10.18,10.7,9.81,10.51,36700.0],["2022-07-11",10.26,10.26,9.01,9.46,55900.0],["2022-07-12",9.44,9.975,9.2,9.8,74300.0],["2022-07-13",9.68,11.58,9.66,10.55,95100.0],["2022-07-14",10.37,10.73,9.36,9.63,35600.0],["2022-07-15",9.95,10.28,9.24,9.65,72700.0],["2022-07-18",9.65,10.033,9.13,9.21,50200.0],["2022-07-19",9.44,9.8,9.075,9.35,51200.0],["2022-07-20",9.32,9.81,8.27,9.21,51300.0],["2022-07-21",9.14,9.25,8.98,9.14,23100.0],["2022-07-22",9.26,10.01,9.11,9.12,44200.0],["2022-07-25",9.17,9.57,8.99,9.28,35500.0],["2022-07-26",9.09,9.85,9.07,9.85,46400.0],["2022-07-27",10.12,10.37,9.705,10.28,35400.0],["2022-07-28",10.31,11.01,9.85,10.59,49500.0],["2022-07-29",10.49,10.76,10.024,10.65,45300.0],["2022-08-01",10.15,10.31,9.51,9.89,48800.0],["2022-08-02",9.7,9.89,9.42,9.49,12100.0],["2022-08-03",9.53,9.79,9.09,9.33,36900.0],["2022-08-04",8.83,9.29,8.83,9.02,52300.0],["2022-08-05",8.88,10.825,8.69,10.37,41900.0],["2022-08-08",10.31,11.44,10.02,11.03,40200.0],["2022-08-09",11.04,11.04,10.171,10.7,23800.0],["2022-08-10",10.88,11.11,10.01,10.96,19400.0],["2022-08-11",11.0,11.32,10.26,11.07,22400.0],["2022-08-12",10.92,12.47,10.69,12.42,76100.0],["2022-08-15",12.24,12.305,11.4,11.95,93100.0],["2022-08-16",11.76,12.29,11.505,12.14,60300.0],["2022-08-17",12.1,12.1,11.36,11.38,40500.0],["2022-08-18",11.17,11.215,10.35,10.79,15700.0],["2022-08-19",10.55,10.64,10.33,10.41,13800.0],["2022-08-22",10.11,10.11,9.3,9.31,22100.0],["2022-08-23",9.26,9.4,8.69,9.16,13200.0],["2022-08-24",9.08,10.61,9.08,10.33,32100.0],["2022-08-25",10.54,10.54,9.91,10.08,30800.0],["2022-08-26",9.97,9.99,7.67,7.77,99000.0],["2022-08-29",7.9,7.9,7.302,7.36,18300.0],["2022-08-30",7.51,7.87,7.18,7.265,40000.0],["2022-08-31",7.24,7.24,5.83,6.61,88100.0],["2022-09-01",6.74,6.85,6.33,6.82,23700.0],["2022-09-02",6.685,7.48,6.415,7.09,34900.0],["2022-09-06",7.41,7.5,6.79,7.14,71800.0],["2022-09-07",7.16,7.53,7.16,7.53,13300.0],["2022-09-08",7.49,7.72,7.225,7.52,47100.0],["2022-09-09",7.71,8.243,7.37,8.14,35500.0],["2022-09-12",7.63,9.0,7.63,8.9,23900.0],["2022-09-13",8.89,9.73,8.12,8.35,63900.0],["2022-09-14",8.79,9.12,8.65,9.0,32700.0],["2022-09-15",8.91,9.195,8.02,9.01,27500.0],["2022-09-16",8.68,9.01,7.69,7.74,97600.0],["2022-09-19",8.09,8.09,7.49,7.62,10500.0],["2022-09-20",7.27,7.61,7.0,7.36,10100.0],["2022-09-21",7.36,7.37,7.175,7.27,7900.0],["2022-09-22",7.35,7.49,6.56,7.0,64400.0],["2022-09-23",6.99,7.552,6.905,7.32,20000.0],["2022-09-26",6.998,7.83,6.975,7.47,11800.0],["2022-09-27",7.48,7.697,7.01,7.16,23300.0],["2022-09-28",7.26,7.88,7.07,7.75,17000.0],["2022-09-29",7.84,9.77,7.75,8.78,43700.0],["2022-09-30",9.27,11.66,8.67,8.79,147300.0],["2022-10-03",8.87,8.87,7.05,7.86,37700.0],["2022-10-04",7.94,8.647,6.99,7.75,61800.0],["2022-10-05",7.4,8.46,7.01,7.45,22800.0],["2022-10-06",7.4,7.504,6.67,7.08,12400.0],["2022-10-07",6.993,7.07,6.11,6.25,48500.0],["2022-10-10",6.14,7.08,5.52,5.68,19600.0],["2022-10-11",5.68,6.22,5.68,6.06,12800.0],["2022-10-12",6.16,6.21,5.865,6.04,15800.0],["2022-10-13",5.87,6.58,5.87,6.37,18500.0],["2022-10-14",6.955,8.25,5.503,6.73,132100.0],["2022-10-17",6.83,6.928,6.33,6.46,20200.0],["2022-10-18",6.5,6.87,6.44,6.44,9200.0],["2022-10-19",6.26,6.735,6.26,6.55,11000.0],["2022-10-20",6.7,7.1,6.49,6.57,23800.0],["2022-10-21",6.99,7.12,6.39,6.9,76300.0],["2022-10-24",6.87,7.04,6.601,6.98,45900.0],["2022-10-25",6.85,7.59,6.83,6.98,35700.0],["2022-10-26",7.13,7.581,6.61,7.01,32900.0],["2022-10-27",7.12,7.31,6.89,7.0,93300.0],["2022-10-28",7.16,7.27,6.99,7.05,41500.0],["2022-10-31",7.09,7.27,6.55,6.92,29000.0],["2022-11-01",7.07,7.39,6.551,7.06,65600.0],["2022-11-02",7.1,7.16,6.863,7.0,116100.0],["2022-11-03",6.93,7.31,6.45,6.51,102400.0],["2022-11-04",6.45,6.73,6.33,6.5,29600.0],["2022-11-07",6.67,7.64,6.5,7.54,46400.0],["2022-11-08",7.53,8.14,7.415,7.9,39400.0],["2022-11-09",8.12,8.6,7.48,7.48,34600.0],["2022-11-10",7.75,8.075,7.2,7.71,32700.0],["2022-11-11",7.57,8.29,7.438,8.07,26900.0],["2022-11-14",8.06,8.105,7.27,7.28,58400.0],["2022-11-15",7.57,7.708,7.08,7.49,8100.0],["2022-11-16",7.49,7.755,7.48,7.57,8400.0],["2022-11-17",7.62,7.882,6.58,7.33,35400.0],["2022-11-18",7.54,7.751,7.13,7.13,16300.0],["2022-11-21",7.11,7.42,6.88,6.95,146400.0],["2022-11-22",7.15,7.156,6.53,6.78,774600.0],["2022-11-23",6.73,7.04,6.6,7.04,10300.0],["2022-11-25",6.95,7.09,6.75,6.75,2300.0],["2022-11-28",6.65,6.76,6.46,6.46,8900.0],["2022-11-29",6.66,6.87,6.62,6.77,29600.0],["2022-11-30",6.86,7.12,6.74,7.01,37200.0],["2022-12-01",7.09,7.09,6.59,6.95,22400.0],["2022-12-02",6.9,7.0,6.55,6.78,21700.0],["2022-12-05",6.63,7.06,6.47,6.89,28300.0],["2022-12-06",6.85,6.99,6.51,6.76,17000.0],["2022-12-07",6.81,6.99,6.537,6.98,11900.0],["2022-12-08",7.01,7.09,6.67,6.93,23100.0],["2022-12-09",6.84,6.84,6.48,6.6,21900.0],["2022-12-12",6.6,6.8,6.36,6.55,48600.0],["2022-12-13",6.8,7.065,6.321,6.69,54300.0],["2022-12-14",6.76,7.0,6.7,6.75,244500.0],["2022-12-15",6.57,7.0,6.32,6.32,29500.0],["2022-12-16",6.25,7.05,6.25,7.01,60600.0],["2022-12-19",6.95,7.34,6.745,7.02,14600.0],["2022-12-20",7.07,7.34,7.07,7.13,5200.0],["2022-12-21",7.3,8.5,6.995,8.5,17400.0],["2022-12-22",8.58,8.91,7.867,8.78,18900.0],["2022-12-23",8.61,9.19,8.09,8.81,32500.0],["2022-12-27",8.88,9.017,8.25,8.57,14400.0],["2022-12-28",8.66,8.66,7.36,7.59,27300.0],["2022-12-29",7.48,8.11,7.455,7.87,9600.0],["2022-12-30",7.74,7.8,7.53,7.6,11500.0],["2023-01-03",7.73,8.018,6.79,7.07,31400.0],["2023-01-04",7.1,7.15,6.85,6.91,7200.0],["2023-01-05",7.0,7.1,6.98,7.02,12000.0],["2023-01-06",7.11,7.4,6.79,6.85,22800.0],["2023-01-09",7.0,7.372,7.0,7.01,14600.0],["2023-01-10",7.0,7.47,6.55,7.37,37900.0],["2023-01-11",7.27,7.32,7.0,7.12,5900.0],["2023-01-12",6.98,8.19,6.98,7.94,19600.0],["2023-01-13",7.76,8.46,7.76,8.39,13400.0],["2023-01-17",8.405,8.96,7.99,8.32,38000.0],["2023-01-18",8.22,8.35,8.05,8.11,11700.0],["2023-01-19",8.12,8.12,7.425,7.73,8000.0],["2023-01-20",7.85,8.11,7.379,7.94,15700.0],["2023-01-23",7.87,8.09,7.18,7.87,9600.0],["2023-01-24",7.86,7.99,7.4,7.77,5200.0],["2023-01-25",7.67,8.39,7.67,8.3,5900.0],["2023-01-26",8.37,8.5,7.549,8.5,13700.0],["2023-01-27",8.0,9.08,8.0,8.58,6800.0],["2023-01-30",8.5,8.92,8.28,8.67,11800.0],["2023-01-31",9.325,10.62,9.15,10.62,26400.0],["2023-02-01",10.62,14.612,10.62,13.2,134400.0],["2023-02-02",14.35,14.35,11.35,13.3,90000.0],["2023-02-03",13.75,13.75,12.83,13.18,36600.0],["2023-02-06",13.02,13.52,12.915,13.44,18200.0],["2023-02-07",13.47,13.8,13.01,13.53,30900.0],["2023-02-08",13.53,13.76,13.0,13.07,17800.0],["2023-02-09",13.08,14.56,13.03,14.04,245300.0],["2023-02-10",14.17,14.215,13.28,13.6,817000.0],["2023-02-13",13.6,13.74,13.069,13.61,17600.0],["2023-02-14",13.47,13.703,12.52,12.52,28800.0],["2023-02-15",12.5,12.88,12.17,12.48,18400.0],["2023-02-16",12.78,13.91,12.513,13.45,41000.0],["2023-02-17",13.57,13.57,12.552,13.1,42500.0],["2023-02-21",12.68,13.8,11.775,12.26,50100.0],["2023-02-22",12.03,12.1,11.15,11.28,80500.0],["2023-02-23",11.51,11.51,10.26,10.26,27600.0],["2023-02-24",9.94,10.89,9.7,10.52,32600.0],["2023-02-27",10.73,12.16,10.73,11.94,18200.0],["2023-02-28",12.12,13.49,11.68,13.21,30500.0],["2023-03-01",13.44,13.74,12.6,12.77,24600.0],["2023-03-02",13.11,13.11,11.95,12.22,8300.0],["2023-03-03",12.07,12.24,10.85,12.13,26900.0],["2023-03-06",13.05,14.253,13.05,13.6,127900.0],["2023-03-07",14.36,15.25,13.46,15.0,203400.0],["2023-03-08",15.0,15.19,14.27,15.18,43400.0],["2023-03-09",15.02,15.17,14.585,15.09,37700.0],["2023-03-10",14.94,15.37,9.82,12.08,65900.0],["2023-03-13",11.77,14.29,11.45,13.02,27800.0],["2023-03-14",13.44,14.18,12.1,13.71,67500.0],["2023-03-15",13.3,14.36,12.9,14.21,17800.0],["2023-03-16",14.35,14.77,13.66,14.77,20700.0],["2023-03-17",14.35,15.29,13.1,15.29,110700.0],["2023-03-20",14.8,16.0,14.21,15.85,53700.0],["2023-03-21",15.89,16.0,15.5,15.97,83300.0],["2023-03-22",15.89,16.0,15.0,15.17,58300.0],["2023-03-23",15.5,16.0,14.978,15.45,69600.0],["2023-03-24",15.15,16.0,14.73,15.95,29200.0],["2023-03-27",15.8,16.0,15.45,15.97,52500.0],["2023-03-28",15.91,16.0,14.53,15.95,45600.0],["2023-03-29",16.0,16.64,15.02,16.22,42100.0],["2023-03-30",16.22,16.59,15.54,15.7,45700.0],["2023-03-31",15.73,16.863,15.73,16.07,28200.0],["2023-04-03",15.95,16.66,15.76,16.0,43100.0],["2023-04-04",16.0,16.0,15.52,15.67,9400.0],["2023-04-05",14.656,15.89,14.656,15.57,18600.0],["2023-04-06",15.76,15.82,15.37,15.57,6700.0],["2023-04-10",15.57,15.57,14.65,14.65,16700.0],["2023-04-11",14.88,14.88,14.03,14.48,11900.0],["2023-04-12",14.58,14.58,13.76,13.88,11300.0],["2023-04-13",14.13,16.84,14.13,15.49,36400.0],["2023-04-14",15.49,15.886,14.58,14.74,20800.0],["2023-04-17",14.65,15.09,14.12,14.88,23100.0],["2023-04-18",14.89,15.37,14.65,14.86,19600.0],["2023-04-19",14.59,15.18,14.59,15.17,7700.0],["2023-04-20",14.95,15.28,14.945,15.28,8600.0],["2023-04-21",15.14,15.18,14.23,14.4,19800.0],["2023-04-24",14.27,14.27,12.6,12.61,18400.0],["2023-04-25",12.52,12.75,12.415,12.53,6300.0],["2023-04-26",12.5,12.5,11.7,11.99,27300.0],["2023-04-27",12.0,14.74,12.0,13.75,22600.0],["2023-04-28",13.75,14.5,13.75,14.17,50700.0],["2023-05-01",14.13,14.64,13.95,14.18,8500.0],["2023-05-02",14.18,14.2,11.79,12.07,35200.0],["2023-05-03",12.01,13.74,12.01,12.85,20900.0],["2023-05-04",12.71,13.0,12.35,12.78,11100.0],["2023-05-05",13.48,13.48,12.07,12.42,11000.0],["2023-05-08",12.14,13.56,11.4,13.5,16700.0],["2023-05-09",13.23,13.78,13.23,13.75,4300.0],["2023-05-10",14.07,14.07,12.135,12.81,20400.0],["2023-05-11",12.74,13.1,12.25,12.28,17700.0],["2023-05-12",12.25,12.69,12.25,12.4,12800.0],["2023-05-15",12.05,13.49,11.794,13.18,10700.0],["2023-05-16",12.77,13.37,12.5,12.75,8600.0],["2023-05-17",13.04,13.3,12.5,12.65,19400.0],["2023-05-18",12.86,13.27,12.518,13.27,6500.0],["2023-05-19",13.5,14.95,13.15,14.45,62000.0],["2023-05-22",12.65,14.9,12.65,14.49,37300.0],["2023-05-23",14.045,14.635,13.56,13.795,14400.0],["2023-05-24",13.81,14.01,12.53,12.59,69800.0],["2023-05-25",12.31,13.0,12.31,13.0,8000.0],["2023-05-26",12.53,13.95,12.53,13.95,7400.0],["2023-05-30",14.22,14.48,13.13,14.02,97300.0],["2023-05-31",14.25,15.23,13.8,14.47,28000.0],["2023-06-01",14.1,14.78,13.53,13.76,33800.0],["2023-06-02",13.05,14.54,13.01,14.53,23900.0],["2023-06-05",14.07,15.0,13.06,13.68,31500.0],["2023-06-06",13.35,15.96,13.35,15.11,84100.0],["2023-06-07",14.99,15.29,13.98,14.26,34000.0],["2023-06-08",14.48,14.77,14.12,14.515,36000.0],["2023-06-09",14.23,15.04,14.1,14.81,25100.0],["2023-06-12",15.15,15.95,14.82,15.47,80600.0],["2023-06-13",15.52,16.375,15.05,16.03,68100.0],["2023-06-14",16.48,16.48,14.94,15.39,143400.0],["2023-06-15",16.28,16.64,15.83,16.0,93100.0],["2023-06-16",16.0,19.74,15.95,17.0,369900.0],["2023-06-20",16.66,17.0,15.78,16.74,70600.0],["2023-06-21",16.0,18.46,15.727,17.42,135400.0],["2023-06-22",17.34,17.87,15.89,16.28,147600.0],["2023-06-23",16.17,17.97,16.02,17.51,386500.0],["2023-06-26",17.34,17.69,15.612,16.26,373000.0],["2023-06-27",16.31,17.24,15.41,16.97,74000.0],["2023-06-28",16.878,17.2,16.317,16.69,81100.0],["2023-06-29",16.77,17.1,16.09,16.53,600600.0],["2023-06-30",17.08,17.128,16.34,17.03,103200.0],["2023-07-03",17.0,17.25,15.11,15.36,75600.0],["2023-07-05",15.52,15.775,15.06,15.46,56500.0],["2023-07-06",15.1,15.1,13.75,14.78,146000.0],["2023-07-07",14.59,15.01,14.4,14.83,69900.0],["2023-07-10",14.75,16.02,14.75,15.94,65800.0],["2023-07-11",15.85,16.08,15.76,16.03,66300.0],["2023-07-12",16.39,16.44,15.38,15.95,49900.0],["2023-07-13",16.03,16.38,15.09,15.44,65500.0],["2023-07-14",15.36,15.36,13.87,14.62,56000.0],["2023-07-17",14.82,16.2,14.82,15.98,66400.0],["2023-07-18",15.95,15.98,14.2,14.8,40500.0],["2023-07-19",14.8,16.13,14.68,14.78,56900.0],["2023-07-20",14.67,15.53,14.67,15.23,37200.0],["2023-07-21",15.24,16.26,15.13,16.08,44300.0],["2023-07-24",16.27,16.27,15.25,15.68,32700.0],["2023-07-25",15.69,15.69,14.79,15.28,51000.0],["2023-07-26",15.3,15.5,14.26,14.32,58000.0],["2023-07-27",14.56,14.56,13.12,13.15,70700.0],["2023-07-28",13.38,15.09,13.21,14.35,59200.0],["2023-07-31",14.29,15.44,14.29,14.82,27300.0],["2023-08-01",14.81,15.02,14.4,14.4,40700.0],["2023-08-02",14.24,14.8,14.0,14.6,42300.0],["2023-08-03",14.45,14.805,14.035,14.8,43800.0],["2023-08-04",14.875,14.975,14.23,14.31,32400.0],["2023-08-07",14.21,14.33,13.325,14.0,49500.0],["2023-08-08",14.45,15.061,14.45,14.76,27000.0],["2023-08-09",15.13,15.48,14.56,15.25,79800.0],["2023-08-10",15.2,15.5,14.9,15.11,26200.0],["2023-08-11",15.11,15.75,14.96,15.39,30300.0],["2023-08-14",15.35,15.87,15.35,15.5,38600.0],["2023-08-15",15.403,15.67,15.25,15.5,28300.0],["2023-08-16",15.5,15.51,14.84,14.89,24600.0],["2023-08-17",14.9,14.9,14.04,14.21,30300.0],["2023-08-18",13.97,15.61,13.97,14.57,36900.0],["2023-08-21",14.86,15.49,14.51,15.09,42300.0],["2023-08-22",15.2,15.53,14.79,15.25,53700.0],["2023-08-23",15.31,15.39,14.91,15.33,27200.0],["2023-08-24",15.39,15.51,14.82,14.95,34500.0],["2023-08-25",15.055,15.33,13.69,14.14,124100.0],["2023-08-28",14.01,15.4,14.01,14.91,38000.0],["2023-08-29",15.13,15.515,15.07,15.36,28900.0],["2023-08-30",15.17,15.54,14.923,15.48,9900.0],["2023-08-31",15.332,15.75,14.84,15.23,40000.0],["2023-09-01",15.51,15.75,14.95,15.0,40300.0],["2023-09-05",15.0,15.31,14.66,14.72,36600.0],["2023-09-06",14.42,14.77,13.965,14.65,17500.0],["2023-09-07",14.84,15.2,14.82,15.17,21200.0],["2023-09-08",15.2,15.25,14.46,14.73,33000.0],["2023-09-11",14.11,15.22,14.11,14.98,46300.0],["2023-09-12",15.07,15.207,14.59,14.64,41500.0],["2023-09-13",14.65,15.2,14.4,14.77,53500.0],["2023-09-14",14.588,14.87,13.84,14.87,67800.0],["2023-09-15",14.8,14.8,14.17,14.71,88300.0],["2023-09-18",14.75,15.28,14.3,14.68,53000.0],["2023-09-19",14.705,14.86,14.6,14.69,39500.0],["2023-09-20",15.0,15.07,13.76,13.89,45900.0],["2023-09-21",13.79,14.0,13.29,13.84,30800.0],["2023-09-22",13.97,14.55,13.426,14.24,26900.0],["2023-09-25",14.4,14.6,13.76,13.84,62300.0],["2023-09-26",13.73,14.0,13.19,13.46,57500.0],["2023-09-27",13.65,14.355,13.59,14.01,49500.0],["2023-09-28",13.76,13.98,13.335,13.65,39000.0],["2023-09-29",13.67,14.06,13.535,13.77,92500.0],["2023-10-02",13.58,13.62,12.845,13.09,70600.0],["2023-10-03",12.88,14.02,12.775,13.86,230000.0],["2023-10-04",13.65,14.445,13.585,13.89,55200.0],["2023-10-05",14.1,14.65,13.83,14.51,66600.0],["2023-10-06",14.5,14.8,14.04,14.36,174400.0],["2023-10-09",14.295,14.94,14.06,14.79,36100.0],["2023-10-10",14.55,15.78,14.379,14.75,34700.0],["2023-10-11",14.71,15.13,14.19,14.95,28000.0],["2023-10-12",14.95,15.0,13.63,14.1,37300.0],["2023-10-13",13.83,14.19,13.01,14.14,134200.0],["2023-10-16",14.25,14.83,13.82,14.74,76700.0],["2023-10-17",14.46,15.179,14.275,14.71,82700.0],["2023-10-18",14.85,14.85,14.08,14.5,53200.0],["2023-10-19",14.38,14.76,13.78,14.29,44700.0],["2023-10-20",14.36,14.85,13.91,14.05,42700.0],["2023-10-23",13.9,14.005,12.61,12.83,150600.0],["2023-10-24",13.0,13.1,12.055,12.38,100000.0],["2023-10-25",12.22,12.22,11.12,11.4,175400.0],["2023-10-26",11.25,11.31,10.62,11.01,143800.0],["2023-10-27",11.0,11.495,10.38,11.03,75400.0],["2023-10-30",11.17,12.57,10.81,11.43,57300.0],["2023-10-31",11.52,11.99,11.07,11.6,39300.0],["2023-11-01",11.48,11.93,11.16,11.87,67200.0],["2023-11-02",12.19,13.42,11.65,12.75,33600.0],["2023-11-03",13.14,13.81,12.27,13.58,60700.0],["2023-11-06",13.4,13.4,12.75,12.8,49900.0],["2023-11-07",12.76,13.072,11.58,12.16,39500.0],["2023-11-08",11.8,12.18,11.65,12.0,75400.0],["2023-11-09",12.18,12.5,11.64,11.64,61000.0],["2023-11-10",11.81,11.91,11.31,11.76,45900.0],["2023-11-13",11.81,11.87,11.5,11.69,61200.0],["2023-11-14",12.18,12.51,11.74,12.33,52500.0],["2023-11-15",12.3,12.75,12.3,12.37,18800.0],["2023-11-16",12.02,12.497,11.68,11.75,42700.0],["2023-11-17",11.87,11.905,11.0,11.41,60800.0],["2023-11-20",11.02,11.44,10.605,11.27,141300.0],["2023-11-21",11.45,11.45,10.905,11.06,34000.0],["2023-11-22",11.09,11.68,10.96,11.41,35800.0],["2023-11-24",11.43,11.95,11.18,11.18,6000.0],["2023-11-27",11.27,11.655,11.18,11.21,25600.0],["2023-11-28",11.01,12.0,10.99,11.29,30900.0],["2023-11-29",11.32,11.435,10.6,11.05,84500.0],["2023-11-30",11.04,11.86,10.91,11.71,24200.0],["2023-12-01",11.59,11.87,11.12,11.61,54100.0],["2023-12-04",11.63,12.74,11.3,12.67,21900.0],["2023-12-05",13.52,13.52,12.235,12.81,43500.0],["2023-12-06",12.99,13.43,12.44,13.28,48700.0],["2023-12-07",13.0,13.39,12.73,13.12,33600.0],["2023-12-08",13.0,14.29,12.815,13.95,96200.0],["2023-12-11",13.75,14.21,13.01,13.2,58400.0],["2023-12-12",13.0,13.93,12.5,13.05,60300.0],["2023-12-13",13.0,14.61,12.94,14.57,212000.0],["2023-12-14",14.9,15.83,14.3,14.78,75100.0],["2023-12-15",14.61,14.61,13.36,13.5,104600.0],["2023-12-18",13.65,13.85,12.85,12.99,27800.0],["2023-12-19",13.19,14.45,13.175,14.21,30100.0],["2023-12-20",14.24,15.0,13.59,13.72,487500.0],["2023-12-21",13.72,13.99,12.88,13.68,37100.0],["2023-12-22",13.87,14.24,13.3,13.45,71700.0],["2023-12-26",13.96,15.0,13.0,14.57,254400.0],["2023-12-27",14.856,14.856,13.77,14.0,86800.0],["2023-12-28",14.39,14.756,13.4,13.9,53000.0],["2023-12-29",14.58,14.75,12.78,13.85,164000.0],["2024-01-02",13.62,14.06,13.0,14.04,35400.0],["2024-01-03",14.03,14.03,12.27,12.65,61300.0],["2024-01-04",12.7,12.99,12.0,12.15,47200.0],["2024-01-05",12.01,12.115,11.24,11.61,90800.0],["2024-01-08",11.5,12.06,11.496,11.99,50700.0],["2024-01-09",11.73,12.06,11.32,11.73,265800.0],["2024-01-10",11.65,12.94,11.575,12.88,237700.0],["2024-01-11",12.75,13.19,12.41,13.09,41800.0],["2024-01-12",13.31,14.0,12.59,12.81,196400.0],["2024-01-16",12.6,12.895,12.35,12.67,23200.0],["2024-01-17",12.34,13.45,12.17,12.56,52000.0],["2024-01-18",13.0,13.31,12.46,12.75,118000.0],["2024-01-19",12.89,13.435,12.61,13.13,27500.0],["2024-01-22",13.24,13.49,12.79,13.23,24300.0],["2024-01-23",13.45,13.8,13.03,13.365,79400.0],["2024-01-24",13.52,13.52,12.49,12.68,19700.0],["2024-01-25",13.06,13.95,12.34,13.35,39000.0],["2024-01-26",13.11,13.37,12.95,12.95,21100.0],["2024-01-29",13.57,13.88,13.05,13.85,36900.0],["2024-01-30",13.75,13.82,13.06,13.51,20300.0],["2024-01-31",13.54,13.95,13.21,13.4,78500.0],["2024-02-01",12.92,13.45,12.485,13.01,30100.0],["2024-02-02",14.65,17.2,14.55,16.82,1175900.0],["2024-02-05",17.12,17.35,16.51,17.25,250300.0],["2024-02-06",17.26,18.48,16.9,18.0,285300.0],["2024-02-07",17.96,18.48,17.75,18.0,162700.0],["2024-02-08",17.92,19.42,17.56,18.26,85400.0],["2024-02-09",18.07,18.618,17.53,18.42,71600.0],["2024-02-12",18.42,20.0,18.4,19.38,293400.0],["2024-02-13",18.53,20.03,18.33,19.0,85100.0],["2024-02-14",19.32,19.63,19.13,19.27,62600.0],["2024-02-15",19.17,19.5,17.92,19.0,103100.0],["2024-02-16",19.07,19.94,18.458,19.4,100900.0],["2024-02-20",19.05,19.54,18.54,18.83,69100.0],["2024-02-21",18.77,19.58,18.395,19.23,68500.0],["2024-02-22",19.14,19.69,18.77,18.87,52400.0],["2024-02-23",18.86,19.37,18.86,19.27,62300.0],["2024-02-26",19.06,19.84,19.06,19.37,30300.0],["2024-02-27",19.45,20.0,19.18,19.67,111300.0],["2024-02-28",19.68,20.67,19.0,19.9,105000.0],["2024-02-29",20.0,20.24,19.65,19.99,62500.0],["2024-03-01",20.0,20.26,19.62,19.93,42000.0],["2024-03-04",20.0,20.475,19.273,20.0,84300.0],["2024-03-05",19.85,20.435,19.29,19.41,60200.0],["2024-03-06",19.79,20.38,19.66,19.72,39000.0],["2024-03-07",19.91,19.96,19.42,19.5,191600.0],["2024-03-08",19.77,19.965,19.18,19.67,76600.0],["2024-03-11",19.65,20.0,19.33,19.5,107700.0],["2024-03-12",19.33,19.58,18.56,18.91,92200.0],["2024-03-13",18.88,19.24,18.38,18.74,137600.0],["2024-03-14",18.66,19.275,17.45,17.75,89600.0],["2024-03-15",17.51,17.73,17.16,17.5,614700.0],["2024-03-18",17.52,17.52,16.05,16.23,151100.0],["2024-03-19",16.22,16.505,15.831,16.1,152600.0],["2024-03-20",17.61,17.61,16.39,17.37,206600.0],["2024-03-21",17.45,17.65,16.7,16.73,122700.0],["2024-03-22",16.77,17.587,16.61,16.72,258800.0],["2024-03-25",16.88,17.425,16.36,16.47,160200.0],["2024-03-26",16.78,16.91,15.96,16.15,111800.0],["2024-03-27",17.76,17.76,16.19,16.3,339600.0],["2024-03-28",16.34,16.775,15.835,16.4,128500.0],["2024-04-01",16.43,16.96,15.755,16.88,161500.0],["2024-04-02",16.58,16.955,16.39,16.78,134600.0],["2024-04-03",16.72,17.68,16.5,17.6,155200.0],["2024-04-04",17.92,18.23,17.69,18.0,133500.0],["2024-04-05",18.09,18.25,17.74,18.0,126700.0],["2024-04-08",18.15,18.15,17.05,17.1,52900.0],["2024-04-09",17.31,17.44,16.68,17.05,119400.0],["2024-04-10",16.51,17.01,15.2,15.34,224100.0],["2024-04-11",15.37,15.47,14.94,15.07,146300.0],["2024-04-12",14.98,15.135,14.62,14.89,79000.0],["2024-04-15",15.0,15.0,14.6,14.75,70900.0],["2024-04-16",14.76,14.85,14.37,14.665,133200.0],["2024-04-17",14.75,14.9,14.4,14.45,110700.0],["2024-04-18",14.39,14.745,14.12,14.66,192300.0],["2024-04-19",14.6,14.99,14.35,14.98,216100.0],["2024-04-22",15.25,15.915,15.13,15.5,68500.0],["2024-04-23",15.53,17.59,15.53,16.38,147900.0],["2024-04-24",16.3,16.475,15.9,16.0,61700.0],["2024-04-25",15.72,16.15,14.79,15.11,137500.0],["2024-04-26",15.09,15.83,15.09,15.67,77300.0],["2024-04-29",15.77,16.78,15.66,16.45,117400.0],["2024-04-30",16.19,17.23,15.915,17.1,71800.0],["2024-05-01",17.03,18.45,17.01,18.29,245100.0],["2024-05-02",18.35,18.59,17.82,18.53,105100.0],["2024-05-03",19.29,19.29,17.435,17.85,115900.0],["2024-05-06",17.83,18.44,17.5,18.35,129800.0],["2024-05-07",18.46,19.08,17.748,17.94,308900.0],["2024-05-08",17.25,18.255,17.25,18.03,68800.0],["2024-05-09",18.14,18.407,17.76,17.76,39800.0],["2024-05-10",18.24,18.24,17.15,17.35,61500.0],["2024-05-13",17.61,18.66,17.61,18.5,86100.0],["2024-05-14",18.8,19.39,16.88,18.58,184800.0],["2024-05-15",18.5,18.8,17.44,18.44,130000.0],["2024-05-16",18.37,19.46,18.3,19.1,128600.0],["2024-05-17",19.28,19.48,18.151,18.26,111300.0],["2024-05-20",18.21,19.21,17.85,18.72,183300.0],["2024-05-21",18.67,19.13,18.14,18.45,134200.0],["2024-05-22",18.45,18.61,17.6,17.69,69100.0],["2024-05-23",17.65,17.725,16.93,17.0,63800.0],["2024-05-24",17.16,17.473,16.675,17.32,60000.0],["2024-05-28",17.48,17.48,16.15,16.43,121300.0],["2024-05-29",16.27,16.38,15.87,15.94,88900.0],["2024-05-30",15.32,16.165,15.32,15.75,200400.0],["2024-05-31",15.86,16.28,15.61,16.22,107200.0],["2024-06-03",16.32,17.39,15.965,16.14,115300.0],["2024-06-04",15.93,18.05,15.82,17.75,402500.0],["2024-06-05",17.97,19.14,17.33,19.03,176400.0],["2024-06-06",18.69,19.97,18.69,19.8,353200.0],["2024-06-07",19.57,20.0,19.17,19.78,129700.0],["2024-06-10",19.62,20.21,19.39,20.0,108700.0],["2024-06-11",19.8,20.7,19.38,20.22,201300.0],["2024-06-12",20.68,21.14,18.89,19.13,198600.0],["2024-06-13",19.01,20.15,19.01,19.85,122200.0],["2024-06-14",19.65,19.72,19.2,19.44,103800.0],["2024-06-17",19.21,19.27,17.6,17.75,71000.0],["2024-06-18",17.68,18.015,17.13,17.2,127200.0],["2024-06-20",17.11,17.325,16.88,16.99,131900.0],["2024-06-21",17.1,17.345,16.79,17.07,270700.0],["2024-06-24",17.2,17.26,16.728,17.13,163700.0],["2024-06-25",17.16,17.47,16.83,16.98,140600.0],["2024-06-26",16.96,16.96,15.32,15.8,303800.0],["2024-06-27",15.8,16.065,15.28,15.45,150200.0],["2024-06-28",15.54,16.06,15.25,15.99,1391200.0],["2024-07-01",15.99,17.62,15.53,17.28,149200.0],["2024-07-02",17.23,18.11,16.69,16.7,127700.0],["2024-07-03",16.83,17.06,16.21,16.97,54000.0],["2024-07-05",16.97,17.16,16.55,17.1,60100.0],["2024-07-08",17.24,18.69,16.75,17.78,168800.0],["2024-07-09",17.7,18.29,17.39,18.2,68200.0],["2024-07-10",18.38,18.8,17.79,18.11,86500.0],["2024-07-11",18.59,20.36,18.59,18.99,164700.0],["2024-07-12",19.35,20.77,19.298,19.81,112200.0],["2024-07-15",19.84,20.34,19.03,20.07,123600.0],["2024-07-16",20.42,21.64,20.38,21.55,115300.0],["2024-07-17",21.33,21.41,19.51,20.1,125300.0],["2024-07-18",19.95,21.13,19.11,19.39,114800.0],["2024-07-19",19.59,19.96,19.42,19.73,43800.0],["2024-07-22",19.72,20.855,19.56,20.78,58700.0],["2024-07-23",20.95,22.16,19.51,21.81,188000.0],["2024-07-24",21.81,22.2,20.865,20.98,102200.0],["2024-07-25",21.18,22.14,20.34,20.35,175500.0],["2024-07-26",20.78,21.5,20.085,20.09,174200.0],["2024-07-29",20.09,20.53,19.58,20.35,71200.0],["2024-07-30",20.51,21.58,20.06,21.57,130400.0],["2024-07-31",21.69,23.12,21.5,22.16,164000.0],["2024-08-01",22.03,22.04,20.14,21.51,205000.0],["2024-08-02",20.65,20.8,19.21,20.12,205000.0],["2024-08-05",19.0,20.08,18.5,19.82,138700.0],["2024-08-06",19.78,20.72,19.56,20.2,193700.0],["2024-08-07",20.66,20.66,19.13,19.5,440600.0],["2024-08-08",20.12,20.845,19.7,20.34,348900.0],["2024-08-09",20.27,20.56,20.05,20.08,47700.0],["2024-08-12",20.12,20.67,19.69,20.22,269700.0],["2024-08-13",20.43,22.05,20.43,21.49,124900.0],["2024-08-14",21.63,21.65,21.16,21.57,61400.0],["2024-08-15",23.96,24.25,21.73,22.0,153600.0],["2024-08-16",21.97,22.345,21.6,21.74,102600.0],["2024-08-19",21.64,22.03,20.4,22.0,148000.0],["2024-08-20",21.83,22.26,21.22,21.96,96300.0],["2024-08-21",22.16,23.02,21.72,22.68,140100.0],["2024-08-22",22.75,23.19,21.26,21.77,296600.0],["2024-08-23",21.94,22.37,21.45,22.06,105300.0],["2024-08-26",22.36,22.57,21.65,22.3,96300.0],["2024-08-27",22.18,22.22,21.25,21.66,86200.0],["2024-08-28",21.86,22.11,21.16,21.33,83800.0],["2024-08-29",21.52,22.23,21.51,22.13,99600.0],["2024-08-30",22.43,23.05,21.85,22.76,404500.0],["2024-09-03",22.81,23.625,21.44,21.44,134900.0],["2024-09-04",21.31,21.96,21.05,21.3,73000.0],["2024-09-05",21.38,21.63,20.58,21.1,131200.0],["2024-09-06",21.11,21.11,20.22,20.59,67000.0],["2024-09-09",20.85,21.54,20.67,21.51,82400.0],["2024-09-10",21.66,21.79,20.89,21.45,123000.0],["2024-09-11",21.03,21.69,19.745,20.33,96800.0],["2024-09-12",20.33,20.7,20.07,20.55,70700.0],["2024-09-13",20.89,21.43,20.3,21.24,77000.0],["2024-09-16",21.24,21.24,19.75,20.15,259100.0],["2024-09-17",20.46,22.835,20.21,22.36,256000.0],["2024-09-18",22.43,24.08,21.77,23.2,347000.0],["2024-09-19",24.0,25.14,22.41,23.99,369500.0],["2024-09-20",24.0,25.0,23.62,24.36,249500.0],["2024-09-23",24.24,24.315,23.26,23.64,286000.0],["2024-09-24",23.44,24.2,23.15,23.67,86400.0],["2024-09-25",23.45,24.12,23.05,23.28,67300.0],["2024-09-26",23.49,23.7,22.85,23.4,189600.0],["2024-09-27",23.74,23.9,22.92,23.34,91800.0],["2024-09-30",23.35,24.055,22.89,23.51,193300.0],["2024-10-01",23.49,23.49,22.234,22.84,188800.0],["2024-10-02",23.52,23.97,21.66,22.38,146400.0],["2024-10-03",22.22,22.23,21.15,21.58,142500.0],["2024-10-04",21.97,22.465,21.58,22.04,115400.0],["2024-10-07",22.19,22.19,20.815,20.84,122600.0],["2024-10-08",20.89,22.212,20.521,21.64,105900.0],["2024-10-09",21.6,21.6,20.5,21.29,185000.0],["2024-10-10",20.96,21.35,20.3,20.98,178700.0],["2024-10-11",20.86,22.185,20.86,21.94,199500.0],["2024-10-14",21.92,22.32,21.57,22.02,251600.0],["2024-10-15",22.01,25.0,21.99,24.46,237400.0],["2024-10-16",24.72,27.175,24.7,25.9,306300.0],["2024-10-17",25.87,26.37,25.3,25.98,176600.0],["2024-10-18",27.0,27.55,26.51,27.33,404100.0],["2024-10-21",27.1,28.81,26.785,28.37,351200.0],["2024-10-22",28.51,28.565,27.5,28.16,218500.0],["2024-10-23",27.83,28.99,27.598,28.24,378500.0],["2024-10-24",28.86,29.6,27.66,28.61,377900.0],["2024-10-25",23.98,24.16,19.61,21.93,2482200.0],["2024-10-28",22.3,22.64,19.63,19.89,1199700.0],["2024-10-29",20.28,20.495,16.3,16.91,2095900.0],["2024-10-30",16.66,16.89,15.28,15.97,509700.0],["2024-10-31",15.81,16.89,15.81,16.68,898300.0],["2024-11-01",16.73,17.26,15.91,16.39,523500.0],["2024-11-04",17.08,17.08,16.19,16.42,281500.0],["2024-11-05",16.42,16.85,15.95,16.76,295100.0],["2024-11-06",16.76,17.78,16.25,17.12,604200.0],["2024-11-07",17.34,17.78,16.97,17.15,264700.0],["2024-11-08",16.69,16.96,15.841,16.11,227700.0],["2024-11-11",16.02,16.5,15.6,16.23,162300.0],["2024-11-12",16.17,16.58,15.83,15.94,335200.0],["2024-11-13",16.25,16.68,15.74,15.74,272300.0],["2024-11-14",16.59,16.67,15.84,16.34,276000.0],["2024-11-15",16.37,16.37,15.04,15.39,749700.0],["2024-11-18",15.41,15.826,15.16,15.47,267600.0],["2024-11-19",15.43,16.27,15.43,16.21,256900.0],["2024-11-20",16.18,16.51,15.55,15.87,256500.0],["2024-11-21",15.87,16.095,15.33,15.36,102200.0],["2024-11-22",15.42,16.23,15.285,15.83,115300.0],["2024-11-25",16.05,17.015,16.05,16.18,293600.0],["2024-11-26",16.1,16.25,15.7,15.72,173400.0],["2024-11-27",16.0,16.44,15.814,16.0,161500.0],["2024-11-29",16.01,16.267,15.54,15.68,158000.0],["2024-12-02",15.7,16.35,15.7,15.86,205300.0],["2024-12-03",15.7,15.75,15.11,15.26,182400.0],["2024-12-04",15.23,15.6,14.9,15.37,215600.0],["2024-12-05",15.35,15.82,14.95,15.17,207400.0],["2024-12-06",15.29,16.0,15.18,15.73,600200.0],["2024-12-09",15.69,16.29,15.69,16.0,154900.0],["2024-12-10",16.02,16.44,15.72,16.23,147700.0],["2024-12-11",16.47,16.48,15.545,15.63,213700.0],["2024-12-12",15.5,15.58,15.03,15.17,139600.0],["2024-12-13",15.1,15.24,14.65,14.94,142600.0],["2024-12-16",14.92,15.18,14.78,15.06,83500.0],["2024-12-17",15.0,15.547,14.845,15.22,186200.0],["2024-12-18",15.3,15.3,14.35,14.52,157700.0],["2024-12-19",14.61,14.8,14.295,14.5,350000.0],["2024-12-20",14.3,14.96,13.88,14.0,501400.0],["2024-12-23",13.96,14.27,13.4,14.25,152900.0],["2024-12-24",14.27,14.565,13.875,14.09,58700.0],["2024-12-26",13.86,14.77,13.385,14.7,372800.0],["2024-12-27",14.7,14.745,14.05,14.07,112600.0],["2024-12-30",13.95,14.07,13.271,13.9,125500.0],["2024-12-31",14.0,14.46,13.63,13.9,106300.0],["2025-01-02",14.06,14.53,14.06,14.43,138000.0],["2025-01-03",14.53,15.65,14.53,15.63,203500.0],["2025-01-06",15.9,16.36,15.66,16.06,238400.0],["2025-01-07",16.55,16.899,15.88,15.95,368700.0],["2025-01-08",15.85,16.0,15.455,15.97,287300.0],["2025-01-10",15.71,15.71,14.545,15.2,418600.0],["2025-01-13",15.0,15.32,14.295,15.1,302500.0],["2025-01-14",15.24,16.57,15.11,15.94,650000.0],["2025-01-15",16.25,17.27,15.96,16.73,316300.0],["2025-01-16",16.64,16.64,15.748,16.15,261100.0],["2025-01-17",16.34,16.6,16.01,16.19,193600.0],["2025-01-21",16.32,16.58,15.72,15.91,187000.0],["2025-01-22",15.7,16.045,15.24,15.8,244700.0],["2025-01-23",15.76,16.44,15.52,16.24,139600.0],["2025-01-24",16.18,16.45,15.8,15.88,118300.0],["2025-01-27",16.14,16.41,15.44,15.5,171000.0],["2025-01-28",15.42,15.5,15.01,15.39,152600.0],["2025-01-29",15.38,15.38,14.6,14.65,146800.0],["2025-01-30",14.97,15.365,14.41,14.71,308400.0],["2025-01-31",14.65,15.01,14.09,14.46,338900.0],["2025-02-03",14.22,14.4,13.66,13.85,283600.0],["2025-02-04",13.83,14.04,13.46,13.65,226700.0],["2025-02-05",13.61,13.855,13.55,13.67,269300.0],["2025-02-06",13.65,13.83,13.11,13.17,367100.0],["2025-02-07",13.13,13.435,12.6,12.67,509600.0],["2025-02-10",12.74,12.775,12.08,12.39,256600.0],["2025-02-11",12.28,12.74,11.91,12.13,432200.0],["2025-02-12",11.98,12.335,11.885,12.04,188500.0],["2025-02-13",12.13,12.57,11.94,12.25,208200.0],["2025-02-14",12.3,13.22,12.175,13.19,249200.0],["2025-02-18",13.4,13.79,12.4,12.59,367200.0],["2025-02-19",12.4,12.86,12.4,12.79,149500.0],["2025-02-20",12.84,13.0,12.27,12.78,138100.0],["2025-02-21",13.0,13.46,12.88,13.17,202600.0],["2025-02-24",13.15,13.3,12.63,12.82,224000.0],["2025-02-25",12.9,12.9,11.97,12.03,154800.0],["2025-02-26",12.01,13.155,12.01,12.2,159000.0],["2025-02-27",12.21,12.315,11.69,11.72,88700.0],["2025-02-28",11.66,12.126,11.535,11.71,342900.0],["2025-03-03",11.72,11.765,11.19,11.21,418500.0],["2025-03-04",11.0,11.0,10.65,10.95,421000.0],["2025-03-05",10.99,11.428,10.82,11.1,310300.0],["2025-03-06",10.96,11.29,10.68,11.06,372900.0],["2025-03-07",11.08,11.21,10.83,10.94,329600.0],["2025-03-10",10.82,11.79,10.025,10.16,591700.0],["2025-03-11",10.14,11.025,9.93,10.88,385300.0],["2025-03-12",10.98,11.29,10.435,10.82,436200.0],["2025-03-13",10.81,11.12,10.53,10.74,266800.0],["2025-03-14",10.86,11.82,10.455,11.5,1119900.0],["2025-03-17",11.46,11.585,10.63,10.74,231100.0],["2025-03-18",10.72,10.96,10.455,10.88,190600.0],["2025-03-19",11.0,11.42,10.61,11.16,312900.0],["2025-03-20",11.05,11.538,10.94,10.94,158300.0],["2025-03-21",10.84,11.05,10.57,10.69,343700.0],["2025-03-24",10.84,11.18,10.62,10.65,116700.0],["2025-03-25",10.69,10.69,10.215,10.31,156800.0],["2025-03-26",10.29,10.555,10.095,10.24,117000.0],["2025-03-27",10.26,10.87,9.485,9.66,320800.0],["2025-03-28",10.5,10.825,9.75,9.77,192100.0],["2025-03-31",9.48,9.74,9.045,9.3,325000.0],["2025-04-01",9.21,9.41,8.66,8.72,734400.0],["2025-04-02",8.6,9.1,8.4,8.65,444200.0],["2025-04-03",8.26,8.49,7.91,8.3,368400.0],["2025-04-04",7.94,8.13,7.52,7.74,482600.0],["2025-04-07",7.67,7.725,7.02,7.38,411800.0],["2025-04-08",7.67,7.88,6.965,7.06,287900.0],["2025-04-09",7.06,8.11,6.42,7.92,1150400.0],["2025-04-10",7.67,7.67,7.07,7.55,418000.0],["2025-04-11",7.62,8.02,7.52,7.96,216500.0],["2025-04-14",8.01,8.47,7.91,8.43,242200.0],["2025-04-15",8.42,8.8,8.38,8.66,275700.0],["2025-04-16",8.23,8.67,8.23,8.61,233300.0],["2025-04-17",8.6,8.99,8.3,8.92,233900.0],["2025-04-21",8.73,9.11,7.8,9.06,205100.0],["2025-04-22",9.18,10.07,8.9,9.47,250000.0],["2025-04-23",9.82,10.44,9.695,10.02,502900.0],["2025-04-24",10.02,10.11,9.79,10.09,120800.0],["2025-04-25",9.99,10.09,9.735,10.04,101100.0],["2025-04-28",10.07,10.43,9.95,10.34,224900.0],["2025-04-29",10.35,10.56,9.94,10.28,276200.0],["2025-04-30",10.08,10.5,9.39,10.3,238500.0],["2025-05-01",10.27,10.56,10.05,10.48,317000.0],["2025-05-02",10.6,10.99,10.48,10.86,394200.0],["2025-05-05",10.8,10.99,10.47,10.5,124400.0],["2025-05-06",10.35,10.36,9.66,10.0,734000.0],["2025-05-07",10.07,10.275,8.8,9.13,582200.0],["2025-05-08",9.15,10.12,8.975,10.07,189500.0],["2025-05-09",10.04,10.73,9.84,10.09,394100.0],["2025-05-12",10.71,11.1,10.19,10.26,426700.0],["2025-05-13",10.43,10.56,9.54,9.98,212800.0],["2025-05-14",9.94,10.06,9.33,9.67,207400.0],["2025-05-15",9.7,9.95,9.42,9.86,128700.0],["2025-05-16",9.87,10.64,9.82,9.99,145400.0],["2025-05-19",9.84,10.13,8.963,9.68,209200.0],["2025-05-20",9.68,10.33,9.675,9.98,252100.0],["2025-05-21",9.98,10.15,9.7,9.76,375100.0],["2025-05-22",9.68,9.84,9.54,9.59,153100.0],["2025-05-23",9.34,9.66,9.11,9.29,189300.0],["2025-05-27",9.41,9.7,8.77,8.82,248500.0],["2025-05-28",8.82,9.169,8.75,8.99,208100.0],["2025-05-29",9.13,9.675,8.99,9.25,226900.0],["2025-05-30",9.15,9.31,8.88,9.1,557500.0],["2025-06-02",9.17,9.74,9.02,9.6,375700.0],["2025-06-03",9.66,10.06,9.46,9.65,326000.0],["2025-06-04",9.67,10.335,9.515,10.26,832100.0],["2025-06-05",10.24,10.39,9.37,10.17,626200.0],["2025-06-06",10.34,10.95,10.34,10.55,194800.0],["2025-06-09",11.44,12.0,10.11,10.26,854400.0],["2025-06-10",10.27,11.04,10.27,10.71,500200.0],["2025-06-11",10.81,10.925,10.11,10.18,223200.0],["2025-06-12",10.32,10.55,10.04,10.33,365700.0],["2025-06-13",10.01,10.43,10.01,10.43,425200.0],["2025-06-16",10.52,10.675,9.95,10.22,324700.0],["2025-06-17",10.26,10.425,9.56,9.59,251500.0],["2025-06-18",9.57,9.94,9.302,9.5,157800.0],["2025-06-20",9.58,9.753,9.05,9.23,486100.0],["2025-06-23",9.1,9.87,8.98,9.71,323400.0],["2025-06-24",9.82,10.045,9.73,9.74,115100.0],["2025-06-25",9.75,9.75,9.335,9.63,111900.0],["2025-06-26",9.64,9.93,9.36,9.83,203100.0],["2025-06-27",9.83,9.96,9.1,9.1,1576400.0],["2025-06-30",9.24,9.73,9.03,9.57,384200.0],["2025-07-01",9.53,9.83,9.1,9.72,416500.0],["2025-07-02",9.76,10.4,9.76,10.05,609700.0],["2025-07-03",10.21,10.3,9.735,10.0,209600.0],["2025-07-07",9.84,10.024,9.47,9.61,302900.0],["2025-07-08",9.73,10.079,9.6,9.91,311400.0],["2025-07-09",10.0,10.486,9.98,10.21,267800.0],["2025-07-10",10.17,10.318,9.93,10.24,415100.0],["2025-07-11",10.14,10.58,9.965,10.26,211100.0],["2025-07-14",10.27,10.955,10.17,10.91,382000.0],["2025-07-15",11.0,11.0,10.09,10.13,147100.0],["2025-07-16",10.26,10.95,10.2,10.92,222900.0],["2025-07-17",10.96,11.315,10.819,10.86,224300.0],["2025-07-18",11.0,11.193,10.38,10.39,104300.0],["2025-07-21",10.44,10.7,10.37,10.61,154900.0],["2025-07-22",10.61,11.088,10.082,10.29,233300.0],["2025-07-23",10.41,10.99,10.33,10.81,338000.0],["2025-07-24",10.78,11.107,10.63,10.78,188700.0],["2025-07-25",10.79,11.23,10.436,11.06,213800.0],["2025-07-28",11.12,11.2,10.78,11.11,171200.0],["2025-07-29",11.16,11.22,10.71,11.2,234900.0],["2025-07-30",11.22,11.66,10.88,11.15,209100.0],["2025-07-31",11.01,11.14,10.71,10.93,205400.0],["2025-08-01",10.78,10.815,10.33,10.37,283900.0],["2025-08-04",10.39,10.74,10.0,10.65,218400.0],["2025-08-05",10.65,11.72,10.34,11.45,308400.0],["2025-08-06",11.4,11.4,10.929,11.03,139300.0],["2025-08-07",11.0,11.0,10.52,10.75,144500.0],["2025-08-08",10.8,10.97,10.21,10.45,159800.0],["2025-08-11",10.4,10.57,10.0,10.1,137700.0],["2025-08-12",10.16,10.62,10.07,10.6,132000.0],["2025-08-13",10.71,11.08,10.61,10.75,111300.0],["2025-08-14",10.63,10.795,10.32,10.7,83900.0],["2025-08-15",11.25,11.475,10.675,10.73,215600.0],["2025-08-18",10.93,11.24,10.75,10.81,124000.0],["2025-08-19",10.88,10.88,10.01,10.2,398200.0],["2025-08-20",10.22,10.36,9.96,10.24,197300.0],["2025-08-21",10.13,11.83,9.97,11.7,418600.0],["2025-08-22",11.72,12.28,11.6,11.71,242300.0],["2025-08-25",11.71,12.61,11.71,12.0,354500.0],["2025-08-26",12.01,12.8,11.98,12.64,192700.0],["2025-08-27",12.57,12.96,12.5,12.88,214900.0],["2025-08-28",12.92,13.163,12.35,12.37,291000.0],["2025-08-29",12.34,12.7,12.335,12.67,148100.0],["2025-09-02",12.61,13.24,12.31,12.53,419900.0],["2025-09-03",12.76,13.115,12.3,12.32,344100.0],["2025-09-04",12.31,12.55,11.89,12.14,212700.0],["2025-09-05",12.19,12.91,11.98,12.65,230200.0],["2025-09-08",12.62,12.62,11.92,12.13,148300.0],["2025-09-09",12.1,12.21,11.72,11.82,186300.0],["2025-09-10",12.33,12.42,11.85,11.91,184500.0],["2025-09-11",11.89,12.545,11.703,12.47,148500.0],["2025-09-12",12.47,12.56,12.245,12.52,196300.0],["2025-09-15",12.58,12.8,11.82,12.31,216500.0],["2025-09-16",12.27,12.533,12.1,12.36,173100.0],["2025-09-17",12.41,12.69,12.115,12.15,276700.0],["2025-09-18",12.31,12.865,12.265,12.79,192500.0],["2025-09-19",12.76,12.895,12.425,12.5,393700.0],["2025-09-22",12.56,13.045,12.38,12.89,148100.0],["2025-09-23",12.89,13.04,12.582,12.73,158600.0],["2025-09-24",12.75,13.87,12.66,12.76,124300.0],["2025-09-25",12.66,12.76,12.4,12.54,90500.0],["2025-09-26",12.58,13.06,12.58,12.97,160200.0],["2025-09-29",13.08,13.469,12.955,13.3,117600.0],["2025-09-30",13.29,14.02,13.26,13.99,152200.0],["2025-10-01",13.95,14.37,13.35,13.42,241700.0],["2025-10-02",13.42,13.65,13.01,13.39,124700.0],["2025-10-03",13.56,13.92,13.531,13.66,98100.0],["2025-10-06",13.74,13.77,12.98,13.43,391200.0],["2025-10-07",13.4,13.49,13.17,13.37,114100.0],["2025-10-08",13.46,13.94,13.33,13.63,98500.0],["2025-10-09",13.64,13.98,13.64,13.82,107600.0],["2025-10-10",13.87,13.91,13.29,13.52,161400.0],["2025-10-13",13.65,14.41,13.5,14.36,192800.0],["2025-10-14",14.28,14.46,13.815,13.92,124700.0],["2025-10-15",13.98,15.515,13.98,15.3,288000.0],["2025-10-16",15.52,15.6,14.82,14.84,198800.0],["2025-10-17",14.66,15.04,14.28,14.5,161400.0],["2025-10-20",14.73,15.04,14.49,15.02,412100.0],["2025-10-21",14.94,15.49,14.61,14.71,175800.0],["2025-10-22",14.68,15.01,13.96,13.99,628000.0],["2025-10-23",13.92,14.225,13.75,14.12,152100.0],["2025-10-24",14.39,14.99,14.145,14.23,132400.0],["2025-10-27",14.34,14.84,14.215,14.84,569400.0],["2025-10-28",14.82,14.9,14.32,14.56,313600.0],["2025-10-29",14.55,15.54,14.44,15.24,294900.0],["2025-10-30",15.16,15.77,15.1,15.68,263000.0],["2025-10-31",15.57,16.05,15.13,15.84,157000.0],["2025-11-03",15.68,15.99,14.83,15.43,224300.0],["2025-11-04",14.74,15.72,14.54,15.0,476400.0],["2025-11-05",15.01,15.255,14.555,14.82,160700.0],["2025-11-06",14.73,15.38,13.35,14.28,215000.0],["2025-11-07",14.5,14.6,13.86,14.32,185900.0],["2025-11-10",14.61,15.23,14.3,14.5,236800.0],["2025-11-11",14.49,15.38,13.83,15.13,156500.0],["2025-11-12",15.2,15.74,14.85,15.48,135700.0],["2025-11-13",15.29,16.025,14.67,15.59,272400.0],["2025-11-14",15.24,16.13,15.06,15.73,345200.0],["2025-11-17",15.69,17.21,15.35,15.9,365100.0],["2025-11-18",15.43,16.25,14.84,16.04,516700.0],["2025-11-19",16.07,16.68,15.94,16.62,263900.0],["2025-11-20",16.86,21.2,16.86,21.0,1884100.0],["2025-11-21",20.74,21.81,19.18,21.12,1624900.0],["2025-11-24",21.11,22.54,20.425,22.26,555400.0],["2025-11-25",22.34,22.68,21.675,21.9,537400.0],["2025-11-26",21.74,22.26,20.94,22.03,556700.0],["2025-11-28",22.29,22.825,21.685,22.56,273300.0],["2025-12-01",20.88,21.975,20.59,20.81,465100.0],["2025-12-02",20.84,21.17,20.075,20.92,366600.0],["2025-12-03",21.16,22.03,20.5,21.7,374600.0],["2025-12-04",21.52,22.13,21.425,22.11,916900.0],["2025-12-05",22.31,22.74,21.43,21.5,629400.0],["2025-12-08",21.76,23.23,21.72,22.8,424500.0],["2025-12-09",22.58,22.78,21.66,22.12,490600.0],["2025-12-10",22.1,22.52,21.81,22.29,388500.0],["2025-12-11",22.46,24.05,22.05,22.81,588000.0],["2025-12-12",22.97,23.39,22.06,22.63,259200.0],["2025-12-15",22.81,23.74,21.65,22.12,291900.0],["2025-12-16",22.56,23.595,22.478,22.97,369100.0],["2025-12-17",23.0,23.74,22.43,22.6,456600.0],["2025-12-18",22.71,23.39,22.63,22.99,414400.0],["2025-12-19",23.04,25.88,23.0,25.51,2092500.0],["2025-12-22",25.5,26.09,25.1,25.38,390500.0],["2025-12-23",25.21,26.03,24.65,25.83,634500.0],["2025-12-24",26.0,26.343,25.66,26.04,200200.0],["2025-12-26",26.03,26.18,25.45,25.96,240500.0],["2025-12-29",25.73,26.17,24.88,25.47,346900.0],["2025-12-30",25.35,25.63,25.05,25.44,355300.0],["2025-12-31",25.46,26.41,25.36,26.29,592400.0],["2026-01-02",26.28,27.66,25.988,26.79,793800.0],["2026-01-05",26.79,26.87,24.95,26.29,1253100.0],["2026-01-06",26.25,27.02,25.88,26.4,482600.0],["2026-01-07",26.63,30.39,26.21,30.13,755000.0],["2026-01-08",29.96,30.615,28.72,30.35,749600.0],["2026-01-09",30.7,30.7,29.03,29.31,548500.0],["2026-01-12",29.23,29.45,27.85,28.77,438800.0],["2026-01-13",28.77,29.03,27.5,28.81,440700.0],["2026-01-14",28.77,29.53,28.22,29.2,300700.0],["2026-01-15",29.14,29.78,28.71,29.02,454100.0],["2026-01-16",29.16,29.46,28.15,28.77,317100.0],["2026-01-20",28.31,31.16,27.4,29.51,1647500.0],["2026-01-21",29.43,30.39,28.815,29.43,554000.0],["2026-01-22",29.69,31.425,29.3,30.91,1223800.0],["2026-01-23",31.51,31.56,28.925,30.37,968900.0],["2026-01-26",30.11,30.859,28.51,30.17,605800.0],["2026-01-27",30.27,32.44,29.72,31.4,616800.0],["2026-01-28",31.85,31.85,30.625,31.08,489300.0],["2026-01-29",31.36,32.394,30.66,32.34,341700.0],["2026-01-30",31.91,32.14,30.07,30.82,982800.0],["2026-02-02",30.65,31.43,30.355,31.02,564700.0],["2026-02-03",31.72,32.37,30.27,31.24,731500.0],["2026-02-04",31.38,31.38,29.51,30.77,542900.0],["2026-02-05",30.31,31.265,29.39,29.46,625500.0],["2026-02-06",30.3,31.385,29.51,31.0,534500.0],["2026-02-09",31.03,31.03,29.47,30.5,434100.0],["2026-02-10",31.14,32.26,30.08,31.4,907900.0],["2026-02-11",31.41,32.29,28.18,30.0,951100.0],["2026-02-12",33.81,33.99,24.88,29.19,1870800.0],["2026-02-13",29.41,30.26,27.815,27.99,481500.0],["2026-02-17",28.07,29.43,27.5,29.12,1057900.0],["2026-02-18",29.33,29.94,28.64,29.4,911600.0],["2026-02-19",28.79,31.35,28.67,31.33,1507500.0],["2026-02-20",31.1,31.61,30.0,31.58,548900.0],["2026-02-23",31.5,33.63,31.448,33.3,660200.0],["2026-02-24",33.95,34.07,32.839,33.88,812200.0],["2026-02-25",34.0,35.71,33.87,34.5,635200.0],["2026-02-26",34.5,34.54,31.83,33.18,756900.0],["2026-02-27",32.8,33.72,32.01,33.31,695600.0],["2026-03-02",32.02,33.54,31.515,32.52,681200.0],["2026-03-03",31.4,33.51,30.1,33.01,1043400.0],["2026-03-04",32.0,35.96,30.47,35.27,6161200.0],["2026-03-05",34.59,35.17,32.95,34.54,1783000.0],["2026-03-06",34.48,35.37,33.525,35.04,1533900.0],["2026-03-09",34.76,35.65,33.205,33.75,1280100.0],["2026-03-10",33.64,35.09,33.64,34.74,831400.0],["2026-03-11",34.0,36.59,34.0,36.54,923700.0],["2026-03-12",36.04,36.375,34.52,36.0,853600.0],["2026-03-13",36.04,36.96,34.0,36.22,1643800.0],["2026-03-16",36.27,37.84,36.27,37.01,575100.0],["2026-03-17",36.81,38.01,36.425,37.92,1175300.0],["2026-03-18",37.56,38.53,36.495,38.05,1330400.0],["2026-03-19",37.74,38.56,36.945,38.18,934400.0],["2026-03-20",38.67,39.15,37.13,37.15,2124400.0],["2026-03-23",37.53,38.91,34.85,36.52,969100.0],["2026-03-24",36.34,36.58,35.0,36.315,696100.0],["2026-03-25",37.61,38.265,36.68,36.71,757300.0],["2026-03-26",36.0,38.86,36.0,38.03,596400.0],["2026-03-27",37.72,38.39,36.18,36.29,671900.0],["2026-03-30",36.51,36.57,34.01,34.6,1541100.0],["2026-03-31",35.99,38.45,34.84,38.3,1322700.0],["2026-04-01",39.1,40.65,37.945,38.28,826100.0],["2026-04-02",37.16,40.0,37.1,39.61,1048200.0],["2026-04-06",39.62,40.51,38.715,38.93,1204900.0],["2026-04-07",38.63,39.295,37.13,37.73,841700.0],["2026-04-08",38.19,39.32,36.79,37.13,857700.0],["2026-04-09",37.0,38.29,36.47,36.69,1005800.0],["2026-04-10",36.68,36.99,34.94,35.26,875300.0],["2026-04-13",35.62,36.63,35.19,35.62,1224100.0],["2026-04-14",35.94,36.58,35.13,35.27,1416000.0],["2026-04-15",35.43,36.67,34.87,34.97,1062000.0],["2026-04-16",34.8,35.45,34.56,35.12,1804900.0],["2026-04-17",35.55,36.6,33.87,35.56,1345700.0],["2026-04-20",35.53,35.6,34.3,34.37,1290700.0],["2026-04-21",34.23,36.74,33.61,36.69,1267700.0],["2026-04-22",37.44,38.095,36.63,37.35,948200.0],["2026-04-23",37.29,37.9,36.325,36.69,729600.0],["2026-04-24",36.51,37.72,35.43,37.59,1051400.0],["2026-04-27",37.63,38.63,36.48,36.92,882800.0],["2026-04-28",37.0,38.43,34.56,35.06,801100.0],["2026-04-29",34.92,36.37,33.302,33.785,1174200.0],["2026-04-30",34.24,35.45,33.99,34.75,1556600.0],["2026-05-01",34.77,35.68,33.775,34.04,741000.0],["2026-05-04",34.04,35.55,33.64,35.14,796400.0],["2026-05-05",35.0,35.535,33.03,33.93,503500.0],["2026-05-06",33.91,34.98,32.89,33.8,526300.0],["2026-05-07",33.8,33.8,32.26,32.9,565800.0],["2026-05-08",32.95,34.57,32.94,34.32,896100.0],["2026-05-11",34.38,35.135,33.41,34.01,407900.0],["2026-05-12",33.8,35.08,33.01,34.87,471300.0],["2026-05-13",34.87,36.31,34.2,36.19,644200.0],["2026-05-14",36.03,37.03,35.17,36.51,534500.0],["2026-05-15",35.81,37.27,34.84,37.04,1017800.0],["2026-05-18",37.02,37.22,34.823,35.66,757300.0],["2026-05-19",35.08,35.62,33.731,33.78,1110100.0],["2026-05-20",34.19,34.82,33.37,33.4,1149300.0],["2026-05-21",32.99,33.59,32.56,33.02,609700.0],["2026-05-22",33.06,33.45,32.16,32.47,312000.0],["2026-05-26",32.75,33.65,32.37,33.59,568100.0],["2026-05-27",33.37,34.5,32.75,33.17,375700.0],["2026-05-28",33.36,33.675,32.18,32.68,494800.0],["2026-05-29",32.68,33.905,32.195,33.41,1077900.0],["2026-06-01",33.35,33.35,29.65,30.39,1077300.0],["2026-06-02",30.02,30.02,28.49,28.66,716800.0],["2026-06-03",28.51,29.81,28.4,28.69,770300.0],["2026-06-04",28.69,29.61,26.44,27.18,1322700.0],["2026-06-05",27.11,27.79,26.41,26.64,1488000.0],["2026-06-08",26.31,27.11,26.0,26.75,1198500.0],["2026-06-09",27.24,27.29,25.22,25.94,1424000.0],["2026-06-10",26.19,27.06,25.13,25.42,648800.0],["2026-06-11",25.51,26.555,24.66,25.57,1298300.0],["2026-06-12",25.64,27.58,25.008,26.99,1013800.0],["2026-06-15",27.19,28.57,26.58,28.55,987100.0],["2026-06-16",28.55,29.31,27.62,28.21,633600.0],["2026-06-17",28.83,29.595,28.48,29.07,744000.0],["2026-06-18",29.98,30.09,27.98,28.32,2561500.0],["2026-06-22",28.63,30.4,28.06,30.14,885500.0],["2026-06-23",29.44,31.3,28.87,30.06,1032000.0],["2026-06-24",30.01,31.21,29.68,30.37,633700.0],["2026-06-25",30.34,31.57,30.205,30.94,653200.0],["2026-06-26",30.92,32.26,30.08,31.88,4230000.0],["2026-06-29",31.71,32.3,30.93,32.11,633300.0],["2026-06-30",32.59,32.62,31.41,31.94,826100.0],["2026-07-01",31.92,32.3,29.265,29.41,762200.0],["2026-07-02",29.71,30.78,29.33,30.62,646000.0],["2026-07-06",30.72,31.62,30.01,30.86,500718.294967],["2026-07-07",31.06,32.76,30.29,31.94,747934.058226],["2026-07-08",31.9,32.84,31.43,32.57,608380.858897],["2026-07-09",32.23,33.12,31.93,33.01,612240.008978],["2026-07-10",32.8,33.27,31.085,32.75,1005596.061501],["2026-07-13",32.16,33.12,31.4,32.67,642100.605231],["2026-07-14",32.61,33.15,31.8,32.88,564775.757771],["2026-07-15",32.54,33.43,31.62,32.38,387910.857423],["2026-07-16",31.98,32.65,31.24,31.61,473637.574221],["2026-07-17",31.14,33.72,30.08,32.13,566617.290138],["2026-07-20",32,33.05,31.03,31.055,345075.327557],["2026-07-21",31.07,31.96,31.05,31.85,353202.147076],["2026-07-22",32.27,32.27,30.545,30.59,470558.383107],["2026-07-23",30.13,30.8,29.7,30.8,430547.150129],["2026-07-24",31.08,31.08,30.02,30.63,637840.162911],["2026-07-27",30.79,32.26,30.79,31.06,473750.19864],["2026-07-28",31.21,31.71,30.38,30.88,410063.752559],["2026-07-29",31.32,31.8,30.16,31.11,496078.564415],["2026-07-30",31.39,33.26,31.0642,33.06,854046.277402],["2026-07-31",33.06,33.06,31.12,31.88,712731.670626],["2026-08-03",31.06,32.56,30.82,32.04,499163.633446],["2026-08-04",32.21,32.99,31.915,32.53,348059.049113],["2026-08-05",29,30.587,25.4625,25.71,2741554.963525],["2026-08-06",25.69,27.33,25.68,26.96,776078.92441],["2026-08-07",27.38,27.82,26.1375,26.51,820623.133327],["2026-08-10",26.42,26.805,26.01,26.275,88488.310842],["2026-08-11",26.25,26.445,24.75,25.18,729977.953809],["2026-08-12",25.49,25.647,24.89,25.3,478347.238343],["2026-08-13",25.33,25.45,24.83,25.02,525959.898935]]}