{"t":"WEAV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-11",21.8,22.4,18.5,18.79,3472500.0],["2021-11-12",18.68,19.29,18.44,18.5,997900.0],["2021-11-15",18.58,21.48,18.58,21.13,654500.0],["2021-11-16",21.25,21.4,19.5,20.25,481900.0],["2021-11-17",20.62,20.62,19.5,20.0,182700.0],["2021-11-18",20.0,20.27,19.5,19.98,203000.0],["2021-11-19",20.0,20.25,19.59,19.6,198500.0],["2021-11-22",19.99,20.32,19.62,20.0,244800.0],["2021-11-23",19.95,20.025,18.75,19.49,395400.0],["2021-11-24",19.24,20.91,19.24,20.67,207400.0],["2021-11-26",20.65,20.885,20.0,20.49,208300.0],["2021-11-29",20.07,20.5,19.0,19.04,282100.0],["2021-11-30",19.01,19.13,17.6,17.77,372400.0],["2021-12-01",18.0,18.28,17.05,17.58,214300.0],["2021-12-02",17.53,17.75,16.5,16.68,131400.0],["2021-12-03",16.68,17.2,16.0,16.24,121200.0],["2021-12-06",16.26,16.659,15.17,15.78,372000.0],["2021-12-07",15.81,16.64,15.81,16.54,296600.0],["2021-12-08",16.04,16.08,13.21,15.11,813800.0],["2021-12-09",14.98,15.0,13.52,13.54,323300.0],["2021-12-10",15.35,15.35,14.37,14.55,737200.0],["2021-12-13",15.02,15.79,14.23,14.98,544100.0],["2021-12-14",14.97,15.02,14.04,14.87,266200.0],["2021-12-15",15.23,15.23,14.35,15.21,198100.0],["2021-12-16",15.3,15.3,13.79,13.83,247400.0],["2021-12-17",13.63,14.07,13.21,13.28,1022900.0],["2021-12-20",13.39,14.058,13.23,13.88,170900.0],["2021-12-21",14.03,14.71,14.0,14.67,112100.0],["2021-12-22",14.51,15.587,14.51,15.48,137200.0],["2021-12-23",15.37,15.68,15.144,15.37,70800.0],["2021-12-27",15.32,15.71,15.21,15.58,73200.0],["2021-12-28",15.58,15.7,15.03,15.19,111500.0],["2021-12-29",15.06,15.19,14.26,14.33,125300.0],["2021-12-30",14.21,15.02,14.21,14.91,257500.0],["2021-12-31",14.82,15.48,14.725,15.18,139700.0],["2022-01-03",15.32,15.65,14.5,14.59,125900.0],["2022-01-04",14.3,14.45,12.64,13.11,558500.0],["2022-01-05",13.07,13.656,11.77,12.03,541300.0],["2022-01-06",11.87,12.09,11.26,11.67,270900.0],["2022-01-07",11.73,12.24,11.33,11.49,148800.0],["2022-01-10",11.25,11.54,10.661,11.54,164900.0],["2022-01-11",11.49,12.9,11.16,12.37,162000.0],["2022-01-12",12.57,12.8,11.53,11.75,116500.0],["2022-01-13",11.88,11.9,11.06,11.08,114900.0],["2022-01-14",11.09,11.09,10.4,10.81,139800.0],["2022-01-18",10.5,11.04,10.4,10.78,99300.0],["2022-01-19",10.78,11.306,10.47,10.52,115300.0],["2022-01-20",10.54,11.04,10.4,10.41,120400.0],["2022-01-21",10.29,10.42,9.65,9.72,159900.0],["2022-01-24",9.58,9.92,8.83,9.54,262100.0],["2022-01-25",8.94,9.28,8.87,9.07,100100.0],["2022-01-26",9.11,9.58,8.76,8.97,127900.0],["2022-01-27",8.89,9.51,8.89,9.08,207600.0],["2022-01-28",9.01,9.04,7.91,8.82,519300.0],["2022-01-31",8.88,10.1,8.87,10.0,266000.0],["2022-02-01",10.06,10.33,9.63,10.04,113000.0],["2022-02-02",10.13,10.13,9.2,9.28,78100.0],["2022-02-03",8.88,9.1,8.61,8.68,128900.0],["2022-02-04",8.7,9.64,8.7,9.55,174800.0],["2022-02-07",9.65,10.48,9.65,10.35,170400.0],["2022-02-08",10.25,10.8,10.215,10.52,141400.0],["2022-02-09",10.71,11.15,10.56,11.1,112300.0],["2022-02-10",10.95,11.46,10.61,10.8,133800.0],["2022-02-11",10.69,10.925,9.56,9.87,290000.0],["2022-02-14",9.8,10.54,9.8,10.34,143800.0],["2022-02-15",10.58,10.91,10.3,10.86,80600.0],["2022-02-16",10.83,10.83,10.36,10.66,92300.0],["2022-02-17",10.56,10.56,9.675,10.04,222900.0],["2022-02-18",9.81,10.005,9.34,9.43,65800.0],["2022-02-22",9.18,9.37,8.82,9.09,87600.0],["2022-02-23",9.16,9.31,8.43,8.67,92400.0],["2022-02-24",8.25,10.14,8.25,10.0,149000.0],["2022-02-25",10.06,10.06,9.49,9.87,74600.0],["2022-02-28",9.77,10.5,9.77,10.05,81200.0],["2022-03-01",9.95,10.2,9.5,9.57,64200.0],["2022-03-02",9.56,9.68,9.21,9.33,212700.0],["2022-03-03",6.26,8.15,6.08,7.76,1564200.0],["2022-03-04",7.6,7.92,6.21,6.59,609700.0],["2022-03-07",6.71,6.95,6.08,6.28,264800.0],["2022-03-08",6.13,6.26,5.77,6.01,323600.0],["2022-03-09",6.15,6.21,5.81,6.11,305800.0],["2022-03-10",6.11,6.21,5.68,5.76,172600.0],["2022-03-11",5.86,5.86,5.35,5.58,247400.0],["2022-03-14",5.52,5.559,5.25,5.45,273200.0],["2022-03-15",5.48,5.48,5.15,5.22,194900.0],["2022-03-16",5.29,5.58,5.09,5.54,189700.0],["2022-03-17",5.66,5.83,5.5,5.65,137200.0],["2022-03-18",5.59,6.1,5.5,5.89,291700.0],["2022-03-21",5.89,6.67,5.74,6.21,338500.0],["2022-03-22",6.22,6.401,6.13,6.19,141600.0],["2022-03-23",6.19,6.19,5.88,5.97,63600.0],["2022-03-24",5.97,6.14,5.83,6.02,70600.0],["2022-03-25",6.028,6.028,5.66,5.69,65900.0],["2022-03-28",5.68,5.89,5.56,5.85,67200.0],["2022-03-29",5.96,6.25,5.91,6.19,92000.0],["2022-03-30",6.17,6.26,5.75,5.84,75200.0],["2022-03-31",5.8,5.98,5.68,5.96,87700.0],["2022-04-01",5.92,6.17,5.8,5.87,56000.0],["2022-04-04",5.95,6.255,5.91,6.1,76000.0],["2022-04-05",6.03,6.03,5.71,5.75,58000.0],["2022-04-06",5.71,5.71,5.35,5.48,109200.0],["2022-04-07",5.46,5.55,5.28,5.47,67400.0],["2022-04-08",5.43,5.44,5.176,5.19,59100.0],["2022-04-11",5.3,5.3,5.04,5.15,53900.0],["2022-04-12",5.26,5.48,5.19,5.28,57700.0],["2022-04-13",5.32,5.59,5.18,5.52,86900.0],["2022-04-14",5.43,5.649,5.05,5.08,93900.0],["2022-04-18",5.06,5.24,4.78,4.99,88800.0],["2022-04-19",5.02,5.31,4.88,5.06,74000.0],["2022-04-20",5.09,5.21,4.89,4.97,46100.0],["2022-04-21",5.06,5.126,4.85,4.9,62000.0],["2022-04-22",4.76,5.04,4.76,4.91,81200.0],["2022-04-25",4.96,5.15,4.875,5.11,88300.0],["2022-04-26",5.03,5.14,4.85,4.94,102400.0],["2022-04-27",5.0,5.04,4.76,4.79,85800.0],["2022-04-28",4.8,4.91,4.53,4.86,93400.0],["2022-04-29",4.84,4.95,4.705,4.74,43400.0],["2022-05-02",4.75,5.03,4.69,4.99,86800.0],["2022-05-03",5.01,5.16,4.88,4.99,90300.0],["2022-05-04",5.03,5.6,4.75,5.46,190800.0],["2022-05-05",5.45,5.99,5.14,5.74,177700.0],["2022-05-06",5.7,5.73,5.13,5.43,249600.0],["2022-05-09",5.23,5.4,4.61,4.63,199500.0],["2022-05-10",4.78,4.78,4.21,4.41,507800.0],["2022-05-11",4.66,4.69,4.08,4.36,280500.0],["2022-05-12",4.33,5.04,4.33,4.74,463700.0],["2022-05-13",4.7,5.42,4.6,4.92,256200.0],["2022-05-16",4.81,5.05,4.61,4.75,261900.0],["2022-05-17",4.89,5.04,4.67,4.94,110000.0],["2022-05-18",4.86,5.0,4.64,4.9,181300.0],["2022-05-19",4.85,5.04,4.79,4.99,149800.0],["2022-05-20",5.09,5.1,4.8,5.0,248800.0],["2022-05-23",4.99,5.06,4.88,5.0,255000.0],["2022-05-24",4.96,5.05,4.63,5.03,302400.0],["2022-05-25",4.95,5.03,4.66,4.95,332600.0],["2022-05-26",4.97,5.7,4.88,4.99,800700.0],["2022-05-27",5.09,5.345,4.92,5.32,417300.0],["2022-05-31",5.3,5.31,4.91,4.99,317900.0],["2022-06-01",5.06,5.28,4.93,5.11,246900.0],["2022-06-02",5.13,5.58,5.09,5.54,811300.0],["2022-06-03",5.44,5.6,5.24,5.49,248000.0],["2022-06-06",5.49,5.98,5.47,5.73,439500.0],["2022-06-07",5.67,5.96,5.15,5.2,461100.0],["2022-06-08",5.19,5.46,5.165,5.29,217400.0],["2022-06-09",5.25,5.42,5.02,5.06,185500.0],["2022-06-10",4.83,4.89,4.39,4.39,359800.0],["2022-06-13",4.29,4.36,3.795,3.86,490300.0],["2022-06-14",3.87,4.03,3.82,4.0,312000.0],["2022-06-15",4.0,4.14,3.72,4.05,488000.0],["2022-06-16",3.88,3.94,3.62,3.93,460200.0],["2022-06-17",3.94,4.17,3.91,3.96,404600.0],["2022-06-21",4.01,4.111,3.68,3.76,482700.0],["2022-06-22",3.67,3.81,3.48,3.55,606100.0],["2022-06-23",3.65,3.91,3.531,3.9,354100.0],["2022-06-24",3.92,4.0,3.71,3.92,667400.0],["2022-06-27",3.93,3.93,3.36,3.39,421700.0],["2022-06-28",3.42,3.455,3.11,3.15,361500.0],["2022-06-29",3.14,3.19,2.963,3.16,263300.0],["2022-06-30",3.14,3.14,2.97,3.04,166900.0],["2022-07-01",3.03,3.19,2.91,3.18,283600.0],["2022-07-05",3.13,3.35,3.06,3.33,360200.0],["2022-07-06",3.36,3.53,3.128,3.51,277800.0],["2022-07-07",3.5,3.7,3.42,3.65,104900.0],["2022-07-08",3.6,3.73,3.57,3.72,112600.0],["2022-07-11",3.68,3.68,3.55,3.57,56300.0],["2022-07-12",3.59,3.63,3.5,3.58,92400.0],["2022-07-13",3.48,3.7,3.48,3.6,129800.0],["2022-07-14",3.56,3.71,3.5,3.66,126200.0],["2022-07-15",3.7,3.83,3.51,3.79,126900.0],["2022-07-18",3.81,3.81,3.351,3.37,283800.0],["2022-07-19",3.41,3.59,3.365,3.57,124000.0],["2022-07-20",3.53,4.05,3.53,3.99,330700.0],["2022-07-21",4.03,4.595,3.95,4.53,253000.0],["2022-07-22",4.59,4.59,4.06,4.22,205300.0],["2022-07-25",4.17,4.52,4.021,4.36,126600.0],["2022-07-26",4.32,4.42,4.095,4.25,163900.0],["2022-07-27",4.25,4.79,4.23,4.73,189400.0],["2022-07-28",4.64,4.88,4.491,4.85,257000.0],["2022-07-29",4.82,5.04,4.75,5.01,244700.0],["2022-08-01",4.96,5.16,4.94,5.07,252300.0],["2022-08-02",5.0,5.19,4.95,5.14,147500.0],["2022-08-03",5.17,5.37,5.17,5.22,462100.0],["2022-08-04",5.16,5.67,4.88,5.51,534000.0],["2022-08-05",5.42,5.66,5.4,5.48,244200.0],["2022-08-08",5.47,5.64,5.03,5.14,214600.0],["2022-08-09",5.12,5.48,5.05,5.42,174600.0],["2022-08-10",5.58,5.99,5.49,5.92,196300.0],["2022-08-11",5.99,6.1,5.9,5.99,108100.0],["2022-08-12",5.98,5.98,5.8,5.84,97100.0],["2022-08-15",5.81,6.16,5.71,6.12,101700.0],["2022-08-16",6.1,6.25,5.88,6.24,120700.0],["2022-08-17",6.12,6.24,5.88,5.94,104300.0],["2022-08-18",5.82,6.19,5.765,6.11,102000.0],["2022-08-19",5.92,6.11,5.62,5.99,190200.0],["2022-08-22",5.81,5.86,5.52,5.74,183400.0],["2022-08-23",5.67,5.76,5.5,5.7,164300.0],["2022-08-24",5.75,5.94,5.686,5.84,123600.0],["2022-08-25",5.96,5.99,5.65,5.72,142700.0],["2022-08-26",5.79,6.09,5.64,5.69,324600.0],["2022-08-29",5.61,5.725,5.46,5.57,214700.0],["2022-08-30",5.59,5.72,5.47,5.58,149900.0],["2022-08-31",5.66,5.97,5.6,5.77,215300.0],["2022-09-01",5.67,6.055,5.4,5.97,293800.0],["2022-09-02",5.96,6.15,5.76,6.01,292100.0],["2022-09-06",6.14,6.5,5.85,5.85,373600.0],["2022-09-07",5.92,6.24,5.77,6.21,234800.0],["2022-09-08",6.14,6.585,6.14,6.55,370000.0],["2022-09-09",6.62,6.84,6.31,6.46,402500.0],["2022-09-12",6.53,6.93,6.41,6.75,254000.0],["2022-09-13",6.5,6.85,6.4,6.58,275100.0],["2022-09-14",6.6,6.6,6.0,6.01,345800.0],["2022-09-15",6.0,6.11,5.68,5.76,411100.0],["2022-09-16",5.65,6.16,5.586,5.76,3591700.0],["2022-09-19",5.63,5.88,5.43,5.61,419900.0],["2022-09-20",5.54,5.55,4.83,4.85,260400.0],["2022-09-21",4.83,5.075,4.785,4.91,270400.0],["2022-09-22",4.81,5.1,4.81,5.04,270000.0],["2022-09-23",5.01,5.21,4.98,5.01,488100.0],["2022-09-26",4.91,5.137,4.63,4.75,166300.0],["2022-09-27",4.8,5.003,4.77,4.8,321000.0],["2022-09-28",4.8,5.29,4.8,5.19,152500.0],["2022-09-29",5.09,5.09,4.8,5.0,154700.0],["2022-09-30",4.98,5.185,4.86,5.05,365700.0],["2022-10-03",5.12,5.47,4.95,5.37,362700.0],["2022-10-04",5.51,6.21,5.51,6.21,344600.0],["2022-10-05",6.11,6.61,6.09,6.38,192200.0],["2022-10-06",6.16,6.53,6.1,6.24,222800.0],["2022-10-07",6.17,6.19,5.87,5.91,109200.0],["2022-10-10",5.92,6.0,5.67,5.86,98800.0],["2022-10-11",5.83,5.87,5.56,5.77,132200.0],["2022-10-12",5.81,5.845,5.62,5.79,76800.0],["2022-10-13",5.54,6.1,5.46,6.0,151600.0],["2022-10-14",6.08,6.085,5.76,5.89,107200.0],["2022-10-17",6.05,6.5,6.05,6.23,173600.0],["2022-10-18",6.42,6.68,6.25,6.39,217300.0],["2022-10-19",6.28,6.39,5.86,6.1,204700.0],["2022-10-20",6.13,6.39,5.87,6.05,164900.0],["2022-10-21",6.15,6.15,5.79,5.92,155500.0],["2022-10-24",5.96,5.96,5.48,5.68,250700.0],["2022-10-25",5.65,6.1,5.572,5.8,306400.0],["2022-10-26",5.78,5.91,5.7,5.75,175500.0],["2022-10-27",5.77,5.79,5.57,5.6,337400.0],["2022-10-28",5.64,5.66,5.49,5.62,168000.0],["2022-10-31",5.54,5.62,5.475,5.5,293700.0],["2022-11-01",5.6,5.69,5.38,5.44,193900.0],["2022-11-02",5.37,5.5,5.08,5.19,400700.0],["2022-11-03",5.17,5.36,4.78,4.89,226100.0],["2022-11-04",4.98,4.995,4.68,4.98,171500.0],["2022-11-07",4.89,5.03,4.79,4.87,202000.0],["2022-11-08",4.95,5.0,4.77,4.9,236300.0],["2022-11-09",4.85,4.85,4.48,4.52,92700.0],["2022-11-10",4.69,5.01,4.64,4.8,155800.0],["2022-11-11",4.77,4.89,4.62,4.86,260900.0],["2022-11-14",4.79,4.79,4.59,4.62,121900.0],["2022-11-15",4.73,4.75,4.5,4.53,141400.0],["2022-11-16",4.49,4.68,4.25,4.55,189700.0],["2022-11-17",4.47,4.505,4.22,4.31,171300.0],["2022-11-18",4.42,4.45,4.23,4.24,133500.0],["2022-11-21",4.22,4.3,4.06,4.08,69800.0],["2022-11-22",4.1,4.16,3.97,4.15,175300.0],["2022-11-23",4.15,4.26,4.05,4.2,144400.0],["2022-11-25",4.2,4.23,4.09,4.15,60400.0],["2022-11-28",4.13,4.23,3.94,3.97,113900.0],["2022-11-29",3.98,4.07,3.75,3.93,162900.0],["2022-11-30",3.91,3.99,3.785,3.94,464600.0],["2022-12-01",3.95,4.03,3.89,3.98,323500.0],["2022-12-02",3.91,4.035,3.74,3.95,207100.0],["2022-12-05",3.93,4.1,3.855,3.92,146700.0],["2022-12-06",3.94,3.99,3.75,3.85,87600.0],["2022-12-07",3.83,4.18,3.82,4.16,131700.0],["2022-12-08",4.1,4.33,4.02,4.32,121700.0],["2022-12-09",4.29,4.43,4.2,4.25,106500.0],["2022-12-12",4.26,4.67,4.26,4.48,231400.0],["2022-12-13",4.68,4.68,4.29,4.39,219700.0],["2022-12-14",4.35,4.385,4.15,4.22,131400.0],["2022-12-15",4.21,4.23,4.02,4.18,165400.0],["2022-12-16",4.16,4.56,4.12,4.51,547800.0],["2022-12-19",4.47,4.539,4.255,4.42,115500.0],["2022-12-20",4.35,4.55,4.26,4.46,82900.0],["2022-12-21",4.48,4.58,4.33,4.45,86500.0],["2022-12-22",4.42,4.49,4.36,4.42,92300.0],["2022-12-23",4.43,4.5,4.28,4.31,179100.0],["2022-12-27",4.31,4.379,4.26,4.3,111800.0],["2022-12-28",4.24,4.415,4.21,4.39,90900.0],["2022-12-29",4.45,4.67,4.45,4.61,88400.0],["2022-12-30",4.57,4.67,4.49,4.58,81200.0],["2023-01-03",4.67,4.74,4.31,4.43,100100.0],["2023-01-04",4.51,4.63,4.415,4.5,64100.0],["2023-01-05",4.51,4.51,4.28,4.37,87800.0],["2023-01-06",4.39,4.53,4.16,4.38,62400.0],["2023-01-09",4.41,4.78,4.38,4.69,91900.0],["2023-01-10",4.69,4.88,4.601,4.86,63600.0],["2023-01-11",4.87,5.03,4.87,5.01,79000.0],["2023-01-12",5.04,5.22,4.97,5.21,67200.0],["2023-01-13",5.18,5.38,5.18,5.32,51300.0],["2023-01-17",5.32,5.375,5.16,5.32,84700.0],["2023-01-18",5.39,5.45,5.09,5.14,78700.0],["2023-01-19",5.14,5.16,5.03,5.06,29000.0],["2023-01-20",5.14,5.36,5.1,5.34,46800.0],["2023-01-23",5.37,5.43,5.31,5.4,47700.0],["2023-01-24",5.33,5.39,5.24,5.33,38200.0],["2023-01-25",5.24,5.37,5.05,5.37,34000.0],["2023-01-26",5.4,5.53,5.21,5.31,49300.0],["2023-01-27",5.31,5.485,5.17,5.38,120900.0],["2023-01-30",5.29,5.36,5.05,5.06,75600.0],["2023-01-31",5.09,5.21,5.09,5.2,74500.0],["2023-02-01",5.2,5.29,5.09,5.2,138900.0],["2023-02-02",5.2,5.45,5.12,5.2,223000.0],["2023-02-03",5.16,5.26,5.12,5.14,183700.0],["2023-02-06",5.09,5.15,4.88,4.9,75400.0],["2023-02-07",4.88,5.16,4.838,5.13,174300.0],["2023-02-08",5.03,5.52,5.03,5.47,84800.0],["2023-02-09",5.49,5.555,5.242,5.26,61200.0],["2023-02-10",5.21,5.48,5.075,5.44,85700.0],["2023-02-13",5.43,5.533,5.27,5.51,67400.0],["2023-02-14",5.49,5.676,5.4,5.42,100700.0],["2023-02-15",5.37,5.505,5.37,5.43,155700.0],["2023-02-16",5.35,5.35,5.2,5.27,77400.0],["2023-02-17",5.3,5.3,4.86,5.13,113500.0],["2023-02-21",5.01,5.12,4.8,4.97,177600.0],["2023-02-22",5.04,5.05,4.71,4.83,133900.0],["2023-02-23",5.17,5.55,4.99,5.49,200300.0],["2023-02-24",5.34,5.39,5.15,5.15,84500.0],["2023-02-27",5.18,5.23,4.92,5.06,217100.0],["2023-02-28",5.07,5.34,5.07,5.17,96200.0],["2023-03-01",5.2,5.28,5.163,5.22,257700.0],["2023-03-02",5.23,5.35,5.17,5.3,75000.0],["2023-03-03",5.31,5.52,5.31,5.45,119800.0],["2023-03-06",5.47,5.47,5.275,5.32,105300.0],["2023-03-07",5.32,5.35,5.0,5.09,576700.0],["2023-03-08",5.1,5.36,4.895,4.97,845700.0],["2023-03-09",4.97,5.055,4.9,4.92,150500.0],["2023-03-10",4.88,4.88,4.33,4.55,255000.0],["2023-03-13",4.46,4.76,4.4,4.48,116800.0],["2023-03-14",4.64,4.76,4.51,4.6,168300.0],["2023-03-15",4.52,4.74,4.52,4.6,138900.0],["2023-03-16",4.52,4.7,4.5,4.57,132800.0],["2023-03-17",4.56,4.65,4.48,4.65,228000.0],["2023-03-20",4.6,4.655,4.45,4.62,103500.0],["2023-03-21",4.68,4.9,4.635,4.84,199000.0],["2023-03-22",4.84,4.85,4.715,4.72,74900.0],["2023-03-23",4.75,4.89,4.73,4.84,116300.0],["2023-03-24",4.8,4.9,4.8,4.86,60100.0],["2023-03-27",4.89,4.901,4.75,4.89,88600.0],["2023-03-28",4.85,4.92,4.68,4.76,193300.0],["2023-03-29",4.79,4.85,4.73,4.8,59600.0],["2023-03-30",4.84,4.89,4.69,4.75,47300.0],["2023-03-31",4.78,5.13,4.63,4.97,1391900.0],["2023-04-03",5.03,5.23,4.95,5.16,771300.0],["2023-04-04",5.25,5.25,5.07,5.2,348700.0],["2023-04-05",5.24,5.24,5.0,5.18,115200.0],["2023-04-06",5.2,5.28,5.06,5.24,424900.0],["2023-04-10",5.2,5.23,5.0,5.21,154900.0],["2023-04-11",5.22,5.26,4.97,5.0,817000.0],["2023-04-12",5.07,5.09,4.57,4.61,115800.0],["2023-04-13",4.62,4.69,4.41,4.47,143500.0],["2023-04-14",4.47,4.55,4.33,4.49,183800.0],["2023-04-17",4.5,4.6,4.37,4.58,188800.0],["2023-04-18",4.62,4.635,4.52,4.57,73000.0],["2023-04-19",4.54,4.57,4.4,4.49,92600.0],["2023-04-20",4.44,4.53,4.4,4.47,143900.0],["2023-04-21",4.47,4.57,4.41,4.5,68700.0],["2023-04-24",4.47,4.53,4.33,4.39,56500.0],["2023-04-25",4.33,4.39,4.21,4.35,107100.0],["2023-04-26",4.34,4.5,4.28,4.4,104900.0],["2023-04-27",4.41,4.48,4.33,4.44,75300.0],["2023-04-28",4.41,4.52,4.36,4.43,51000.0],["2023-05-01",4.4,4.44,4.25,4.4,113000.0],["2023-05-02",4.38,4.48,4.16,4.18,141000.0],["2023-05-03",4.22,4.27,4.04,4.26,152500.0],["2023-05-04",4.82,5.39,4.66,5.35,1912800.0],["2023-05-05",5.45,5.45,5.14,5.28,668900.0],["2023-05-08",5.3,5.57,5.17,5.45,699300.0],["2023-05-09",5.49,5.93,5.49,5.87,757300.0],["2023-05-10",5.99,6.28,5.71,6.17,377400.0],["2023-05-11",6.14,6.35,5.99,6.25,341900.0],["2023-05-12",6.21,6.45,6.21,6.41,226200.0],["2023-05-15",6.47,6.75,6.415,6.65,270400.0],["2023-05-16",6.6,6.7,6.56,6.66,203800.0],["2023-05-17",6.66,6.79,6.5,6.56,506100.0],["2023-05-18",6.58,6.68,6.33,6.59,406500.0],["2023-05-19",6.65,7.185,6.27,7.14,835100.0],["2023-05-22",7.17,7.84,7.14,7.75,816300.0],["2023-05-23",7.73,7.89,7.534,7.6,1625400.0],["2023-05-24",7.66,7.68,7.28,7.56,953400.0],["2023-05-25",7.72,7.72,7.47,7.59,813900.0],["2023-05-26",7.6,8.02,7.45,7.48,928400.0],["2023-05-30",7.61,7.76,7.44,7.47,1024500.0],["2023-05-31",7.43,7.852,7.33,7.82,2011000.0],["2023-06-01",7.76,8.02,7.66,7.75,1025400.0],["2023-06-02",7.8,7.9,7.43,7.67,738600.0],["2023-06-05",7.68,7.83,7.54,7.71,1112500.0],["2023-06-06",7.66,7.805,7.59,7.7,1095100.0],["2023-06-07",7.72,7.79,7.55,7.62,782500.0],["2023-06-08",7.55,7.79,7.502,7.74,2317300.0],["2023-06-09",7.78,8.37,7.6,7.74,2981600.0],["2023-06-12",7.8,8.29,7.701,8.23,780000.0],["2023-06-13",8.32,8.82,8.32,8.77,627500.0],["2023-06-14",8.87,8.969,8.43,8.5,592300.0],["2023-06-15",8.49,8.85,8.422,8.68,389400.0],["2023-06-16",8.77,8.77,8.12,8.22,826300.0],["2023-06-20",8.14,8.71,7.81,8.49,1693500.0],["2023-06-21",8.63,8.85,8.25,8.75,802800.0],["2023-06-22",8.65,9.04,8.589,8.82,405000.0],["2023-06-23",8.71,9.13,8.57,9.13,1570900.0],["2023-06-26",9.47,10.334,9.3,9.91,1544500.0],["2023-06-27",10.0,10.57,10.0,10.28,769200.0],["2023-06-28",10.28,10.82,10.18,10.81,533300.0],["2023-06-29",10.92,11.0,10.48,10.83,619400.0],["2023-06-30",11.275,11.665,11.04,11.11,1163600.0],["2023-07-03",10.95,11.42,10.94,11.4,272400.0],["2023-07-05",11.33,11.428,10.93,11.28,1349600.0],["2023-07-06",11.19,11.68,11.095,11.42,534800.0],["2023-07-07",11.42,11.508,10.54,10.59,1283900.0],["2023-07-10",10.62,11.005,10.54,10.98,785700.0],["2023-07-11",11.06,11.27,10.835,11.21,446000.0],["2023-07-12",11.37,11.423,11.03,11.3,424200.0],["2023-07-13",11.39,11.49,11.02,11.03,240400.0],["2023-07-14",11.06,11.33,10.71,10.83,409700.0],["2023-07-17",10.79,11.46,10.66,11.36,646700.0],["2023-07-18",11.36,11.4,10.9,11.29,413300.0],["2023-07-19",11.22,11.4,10.59,10.81,457900.0],["2023-07-20",10.84,11.149,10.684,10.85,316300.0],["2023-07-21",10.97,11.05,10.55,10.86,377400.0],["2023-07-24",10.9,11.2,10.6,10.75,303000.0],["2023-07-25",10.89,11.15,10.6,10.7,732800.0],["2023-07-26",10.76,11.86,10.7,11.84,1701700.0],["2023-07-27",11.9,12.166,10.75,11.05,1012200.0],["2023-07-28",11.24,11.739,11.17,11.62,477800.0],["2023-07-31",11.77,12.45,11.65,12.0,704600.0],["2023-08-01",11.83,11.96,11.364,11.56,454900.0],["2023-08-02",11.4,11.49,10.74,11.03,781100.0],["2023-08-03",11.58,12.1,10.64,11.0,666600.0],["2023-08-04",11.14,11.14,9.94,9.99,928300.0],["2023-08-07",9.88,10.29,9.64,10.11,441300.0],["2023-08-08",10.12,10.15,9.83,10.08,371600.0],["2023-08-09",10.03,10.11,9.69,10.01,407300.0],["2023-08-10",10.04,10.48,10.04,10.24,281800.0],["2023-08-11",10.16,10.57,10.11,10.42,318600.0],["2023-08-14",10.64,10.81,10.57,10.76,542400.0],["2023-08-15",10.73,10.78,10.59,10.62,596500.0],["2023-08-16",10.62,10.78,10.51,10.52,451500.0],["2023-08-17",10.3,10.45,9.91,9.93,504000.0],["2023-08-18",9.84,10.59,9.64,10.51,3158600.0],["2023-08-21",10.54,10.645,9.65,10.2,581800.0],["2023-08-22",10.28,10.57,10.085,10.26,639800.0],["2023-08-23",10.22,10.56,10.14,10.38,319900.0],["2023-08-24",10.5,10.578,10.13,10.32,259900.0],["2023-08-25",10.38,10.53,10.18,10.46,384000.0],["2023-08-28",10.53,11.118,8.79,8.86,2617000.0],["2023-08-29",8.81,9.97,8.66,9.89,667300.0],["2023-08-30",9.76,10.44,9.76,10.28,442600.0],["2023-08-31",10.27,10.515,10.17,10.21,759600.0],["2023-09-01",10.24,10.49,10.16,10.36,299600.0],["2023-09-05",10.36,10.36,9.83,9.85,335000.0],["2023-09-06",9.75,9.925,9.66,9.85,313000.0],["2023-09-07",9.79,9.82,9.39,9.69,314100.0],["2023-09-08",9.66,9.8,9.58,9.66,204700.0],["2023-09-11",9.64,9.66,8.87,8.88,531600.0],["2023-09-12",8.76,9.0,8.7,8.84,268400.0],["2023-09-13",8.79,9.15,8.76,9.09,339800.0],["2023-09-14",9.12,9.14,8.812,9.0,313500.0],["2023-09-15",8.94,9.03,8.792,9.02,754100.0],["2023-09-18",8.94,8.98,8.64,8.66,518600.0],["2023-09-19",8.67,8.67,8.376,8.62,248600.0],["2023-09-20",8.65,8.83,8.54,8.57,243100.0],["2023-09-21",8.5,8.5,8.2,8.28,289400.0],["2023-09-22",8.33,8.54,8.242,8.51,226500.0],["2023-09-25",8.41,8.53,8.02,8.13,536000.0],["2023-09-26",8.13,8.255,7.96,8.03,256200.0],["2023-09-27",8.07,8.33,8.07,8.17,235900.0],["2023-09-28",8.14,8.26,8.01,8.12,203400.0],["2023-09-29",8.2,8.35,8.06,8.15,662300.0],["2023-10-02",7.98,8.18,7.941,8.04,328500.0],["2023-10-03",7.94,8.02,7.74,7.78,199400.0],["2023-10-04",7.79,7.85,7.58,7.69,173000.0],["2023-10-05",7.65,7.69,7.43,7.63,290500.0],["2023-10-06",7.56,7.93,7.5,7.77,364400.0],["2023-10-09",7.69,7.89,7.61,7.69,259300.0],["2023-10-10",7.66,7.9,7.51,7.6,340900.0],["2023-10-11",7.7,7.75,7.465,7.58,255000.0],["2023-10-12",7.62,7.62,7.11,7.23,198300.0],["2023-10-13",7.14,7.22,6.85,6.92,320500.0],["2023-10-16",7.02,7.15,6.93,7.07,485900.0],["2023-10-17",6.97,7.3,6.96,7.21,268000.0],["2023-10-18",7.16,7.36,7.13,7.27,315100.0],["2023-10-19",7.31,7.36,7.25,7.27,203500.0],["2023-10-20",7.28,7.28,6.93,7.1,230600.0],["2023-10-23",6.86,6.958,6.72,6.87,314400.0],["2023-10-24",6.87,7.19,6.87,7.02,324500.0],["2023-10-25",6.97,7.05,6.73,6.81,227800.0],["2023-10-26",6.83,6.98,6.67,6.76,335500.0],["2023-10-27",6.8,6.87,6.67,6.69,177200.0],["2023-10-30",6.77,6.98,6.67,6.94,358700.0],["2023-10-31",6.91,7.24,6.91,7.16,245500.0],["2023-11-01",7.03,7.08,6.89,7.02,480100.0],["2023-11-02",8.04,8.71,7.97,8.48,677700.0],["2023-11-03",8.5,8.74,8.44,8.55,421400.0],["2023-11-06",8.55,8.57,8.16,8.3,251800.0],["2023-11-07",8.3,8.53,8.23,8.36,142000.0],["2023-11-08",8.41,8.41,8.07,8.11,144700.0],["2023-11-09",8.2,8.2,7.76,7.86,176800.0],["2023-11-10",7.93,8.11,7.87,8.02,184000.0],["2023-11-13",8.02,8.23,7.95,8.11,210900.0],["2023-11-14",8.52,8.88,8.39,8.88,467000.0],["2023-11-15",8.91,9.09,8.75,8.88,216100.0],["2023-11-16",8.79,8.79,8.58,8.66,176900.0],["2023-11-17",8.71,8.97,8.63,8.96,257200.0],["2023-11-20",9.03,9.245,8.94,9.11,283700.0],["2023-11-21",9.02,9.37,9.02,9.37,276000.0],["2023-11-22",9.43,9.47,9.1,9.18,180400.0],["2023-11-24",9.17,9.365,9.16,9.33,110700.0],["2023-11-27",9.27,9.375,9.12,9.3,613400.0],["2023-11-28",9.3,9.54,9.12,9.34,273100.0],["2023-11-29",9.45,9.72,9.3,9.34,262900.0],["2023-11-30",9.47,9.57,9.25,9.44,431000.0],["2023-12-01",9.46,10.05,9.41,9.86,417000.0],["2023-12-04",9.85,10.04,9.78,9.9,270700.0],["2023-12-05",9.77,9.98,9.75,9.98,216800.0],["2023-12-06",10.02,10.02,9.805,9.86,176400.0],["2023-12-07",9.83,9.84,9.515,9.56,184400.0],["2023-12-08",9.55,10.117,9.44,10.06,540500.0],["2023-12-11",10.09,10.6,10.09,10.6,435100.0],["2023-12-12",10.65,10.77,10.48,10.73,290000.0],["2023-12-13",10.76,10.97,10.56,10.89,345300.0],["2023-12-14",10.92,11.09,10.47,10.71,351500.0],["2023-12-15",10.87,11.155,10.53,11.07,825200.0],["2023-12-18",11.1,11.29,10.97,11.08,261000.0],["2023-12-19",11.16,11.27,11.0,11.2,240100.0],["2023-12-20",11.08,11.37,10.98,11.02,191400.0],["2023-12-21",11.16,11.2,10.97,11.01,241500.0],["2023-12-22",11.19,11.45,11.12,11.41,340300.0],["2023-12-26",11.35,11.81,11.35,11.76,237600.0],["2023-12-27",11.76,11.86,11.68,11.78,221000.0],["2023-12-28",11.71,11.86,11.59,11.82,207100.0],["2023-12-29",11.76,11.84,11.47,11.47,436300.0],["2024-01-02",11.9,11.92,11.33,11.54,458100.0],["2024-01-03",11.47,11.75,11.265,11.28,372500.0],["2024-01-04",11.24,11.42,11.12,11.22,200500.0],["2024-01-05",11.14,11.34,10.97,11.02,273000.0],["2024-01-08",10.99,11.47,10.99,11.45,160000.0],["2024-01-09",11.27,11.59,11.13,11.48,173000.0],["2024-01-10",11.48,11.59,11.19,11.21,220900.0],["2024-01-11",11.21,11.37,10.92,11.21,212300.0],["2024-01-12",11.2,11.38,11.01,11.02,226500.0],["2024-01-16",10.92,11.165,10.84,11.13,221300.0],["2024-01-17",10.95,11.02,10.72,11.01,231200.0],["2024-01-18",11.11,11.12,10.74,10.99,164300.0],["2024-01-19",11.1,11.1,10.81,11.05,221200.0],["2024-01-22",11.2,11.59,11.2,11.46,356500.0],["2024-01-23",11.6,11.79,11.4,11.49,251800.0],["2024-01-24",11.66,12.356,11.61,12.14,678600.0],["2024-01-25",12.3,13.3,12.21,13.1,1802300.0],["2024-01-26",13.39,13.39,12.712,12.8,548000.0],["2024-01-29",12.87,13.63,12.87,13.5,1001400.0],["2024-01-30",13.51,13.52,13.04,13.16,387300.0],["2024-01-31",13.07,13.27,12.47,12.54,412100.0],["2024-02-01",12.61,12.96,12.505,12.95,356200.0],["2024-02-02",12.88,13.11,12.74,12.97,288100.0],["2024-02-05",12.96,13.245,12.71,13.13,376300.0],["2024-02-06",13.1,13.42,12.841,13.17,430400.0],["2024-02-07",13.15,13.15,12.64,12.65,330100.0],["2024-02-08",12.66,13.05,12.624,13.02,240100.0],["2024-02-09",13.04,13.8,12.94,13.4,1009700.0],["2024-02-12",13.35,13.47,12.7,13.19,663800.0],["2024-02-13",12.61,12.71,11.45,12.25,657800.0],["2024-02-14",12.44,12.95,12.33,12.93,477300.0],["2024-02-15",12.98,13.0,12.54,12.97,612200.0],["2024-02-16",12.8,12.8,12.2,12.47,1901900.0],["2024-02-20",12.27,12.55,12.22,12.38,457200.0],["2024-02-21",12.16,12.33,11.88,12.33,556300.0],["2024-02-22",12.33,13.0,10.5,10.91,1300600.0],["2024-02-23",10.98,11.4,10.53,10.64,715000.0],["2024-02-26",11.76,12.884,11.47,12.74,1165300.0],["2024-02-27",12.69,12.94,12.43,12.44,493900.0],["2024-02-28",12.3,12.67,11.97,12.35,444300.0],["2024-02-29",12.56,12.83,12.387,12.53,844000.0],["2024-03-01",12.53,12.695,12.38,12.6,273600.0],["2024-03-04",12.6,12.95,12.41,12.74,372000.0],["2024-03-05",12.63,12.77,12.04,12.09,347400.0],["2024-03-06",12.14,12.31,11.87,12.0,267000.0],["2024-03-07",12.1,12.126,11.78,11.86,294000.0],["2024-03-08",11.9,12.21,11.84,12.08,272700.0],["2024-03-11",12.07,12.23,11.655,11.79,253400.0],["2024-03-12",11.83,12.05,11.66,11.96,177400.0],["2024-03-13",11.88,12.08,11.73,11.78,230200.0],["2024-03-14",11.7,11.7,11.21,11.57,398000.0],["2024-03-15",11.44,11.562,11.155,11.26,396200.0],["2024-03-18",11.27,11.52,11.16,11.32,291700.0],["2024-03-19",11.21,11.81,11.11,11.63,301000.0],["2024-03-20",11.53,12.24,11.53,12.18,358400.0],["2024-03-21",12.3,12.32,11.74,11.95,287300.0],["2024-03-22",11.87,11.925,11.51,11.64,389100.0],["2024-03-25",11.61,11.75,11.46,11.46,270400.0],["2024-03-26",11.53,11.53,11.08,11.16,292900.0],["2024-03-27",11.29,11.29,11.05,11.16,213800.0],["2024-03-28",11.18,11.48,11.09,11.48,641800.0],["2024-04-01",11.61,11.73,11.38,11.39,221700.0],["2024-04-02",11.39,11.65,11.15,11.61,285600.0],["2024-04-03",11.6,11.775,11.45,11.67,244700.0],["2024-04-04",11.81,12.15,11.67,11.9,274200.0],["2024-04-05",11.86,12.07,11.78,11.94,245700.0],["2024-04-08",12.07,12.12,11.85,11.92,108100.0],["2024-04-09",11.86,11.92,11.67,11.76,137700.0],["2024-04-10",11.46,11.67,11.34,11.63,270200.0],["2024-04-11",11.69,12.06,11.59,11.99,207800.0],["2024-04-12",11.92,11.93,11.49,11.58,174600.0],["2024-04-15",11.56,11.71,11.01,11.09,146400.0],["2024-04-16",11.04,11.14,10.85,11.09,203500.0],["2024-04-17",11.13,11.21,10.955,10.97,181900.0],["2024-04-18",10.99,11.25,10.78,10.98,255600.0],["2024-04-19",10.93,11.14,10.68,10.81,283200.0],["2024-04-22",10.88,10.95,10.66,10.89,303000.0],["2024-04-23",10.93,11.22,10.925,11.12,177600.0],["2024-04-24",11.17,11.23,10.87,11.13,209300.0],["2024-04-25",10.79,10.97,10.65,10.91,220500.0],["2024-04-26",11.0,11.44,11.0,11.33,251300.0],["2024-04-29",11.28,11.419,10.98,11.1,364900.0],["2024-04-30",10.98,11.11,10.61,10.69,278500.0],["2024-05-01",10.69,11.31,10.68,10.93,515000.0],["2024-05-02",9.89,10.44,8.63,8.65,1965200.0],["2024-05-03",8.86,8.92,8.1,8.32,1739300.0],["2024-05-06",8.36,8.54,8.16,8.33,905600.0],["2024-05-07",8.44,9.09,8.38,9.01,1040400.0],["2024-05-08",8.93,9.02,8.743,9.01,457000.0],["2024-05-09",9.01,9.06,8.84,9.0,571500.0],["2024-05-10",9.02,9.05,8.81,8.88,523900.0],["2024-05-13",8.95,9.15,8.78,9.05,477400.0],["2024-05-14",9.08,9.13,8.82,8.83,306600.0],["2024-05-15",8.95,9.15,8.85,9.1,332900.0],["2024-05-16",9.12,9.16,9.0,9.13,248900.0],["2024-05-17",9.14,9.26,8.91,8.97,362500.0],["2024-05-20",8.94,8.955,8.77,8.9,305200.0],["2024-05-21",8.85,9.0,8.75,8.81,225900.0],["2024-05-22",8.81,9.04,8.71,8.81,291600.0],["2024-05-23",8.85,8.91,8.63,8.65,363900.0],["2024-05-24",8.63,8.895,8.61,8.85,314100.0],["2024-05-28",8.91,8.986,8.66,8.86,326700.0],["2024-05-29",8.74,8.85,8.67,8.82,269900.0],["2024-05-30",8.7,8.89,8.52,8.56,311800.0],["2024-05-31",8.9,9.04,8.52,8.65,490100.0],["2024-06-03",8.75,8.84,8.35,8.39,465600.0],["2024-06-04",8.4,8.4,8.18,8.37,489400.0],["2024-06-05",8.48,8.77,8.4,8.76,337500.0],["2024-06-06",8.75,8.94,8.75,8.9,254800.0],["2024-06-07",8.87,8.93,8.73,8.81,332500.0],["2024-06-10",8.78,9.125,8.78,9.01,247400.0],["2024-06-11",8.93,8.93,8.7,8.85,179200.0],["2024-06-12",9.0,9.06,8.71,8.72,244500.0],["2024-06-13",8.7,9.07,8.68,9.03,397800.0],["2024-06-14",8.95,9.109,8.88,9.0,320600.0],["2024-06-17",9.0,9.08,8.87,9.03,444000.0],["2024-06-18",9.14,9.14,8.84,8.84,356800.0],["2024-06-20",8.83,8.83,8.52,8.7,285800.0],["2024-06-21",8.7,8.96,8.7,8.94,319800.0],["2024-06-24",8.93,9.0,8.57,8.59,252500.0],["2024-06-25",8.59,8.76,8.5,8.67,163400.0],["2024-06-26",8.74,8.86,8.675,8.8,191800.0],["2024-06-27",8.87,9.11,8.8,8.92,505000.0],["2024-06-28",8.99,9.08,8.89,9.02,1208400.0],["2024-07-01",8.98,9.09,8.83,9.09,230300.0],["2024-07-02",9.08,9.15,8.93,9.11,155500.0],["2024-07-03",9.14,9.19,9.0,9.07,158900.0],["2024-07-05",9.07,9.18,8.95,9.12,148500.0],["2024-07-08",9.12,9.25,8.98,8.98,175900.0],["2024-07-09",8.95,9.07,8.75,8.91,182300.0],["2024-07-10",8.97,9.1,8.8,8.98,165700.0],["2024-07-11",9.12,9.27,9.06,9.26,216100.0],["2024-07-12",9.31,9.376,8.96,9.02,270200.0],["2024-07-15",9.12,9.8,9.06,9.69,1315900.0],["2024-07-16",9.78,10.15,9.77,10.03,320800.0],["2024-07-17",9.95,10.17,9.75,9.92,341300.0],["2024-07-18",9.89,10.09,9.64,9.64,234700.0],["2024-07-19",9.69,9.85,9.54,9.82,217400.0],["2024-07-22",9.85,9.98,9.7,9.91,194700.0],["2024-07-23",9.84,10.2,9.82,10.13,202400.0],["2024-07-24",10.05,10.17,9.68,9.74,208200.0],["2024-07-25",9.82,10.46,9.82,10.21,221200.0],["2024-07-26",10.38,10.39,10.08,10.37,200500.0],["2024-07-29",10.4,10.5,10.14,10.22,193900.0],["2024-07-30",10.27,10.38,10.05,10.24,254100.0],["2024-07-31",10.21,10.43,9.92,10.0,400200.0],["2024-08-01",11.0,12.24,10.39,10.9,1123100.0],["2024-08-02",10.46,10.71,10.13,10.62,492300.0],["2024-08-05",9.81,10.41,9.701,10.23,415500.0],["2024-08-06",10.29,10.5,10.25,10.41,385200.0],["2024-08-07",10.5,10.64,9.89,9.92,279800.0],["2024-08-08",9.98,10.2,9.88,10.2,331700.0],["2024-08-09",10.19,10.27,9.93,10.23,213500.0],["2024-08-12",10.28,10.53,10.205,10.52,247900.0],["2024-08-13",10.57,10.65,10.18,10.51,592900.0],["2024-08-14",10.59,10.91,10.42,10.89,971700.0],["2024-08-15",10.97,11.06,10.56,10.83,530400.0],["2024-08-16",10.73,11.07,10.72,11.02,427400.0],["2024-08-19",10.98,11.27,10.63,11.25,364900.0],["2024-08-20",11.29,11.35,10.98,11.2,325300.0],["2024-08-21",11.29,11.29,10.81,10.99,333700.0],["2024-08-22",10.95,11.07,10.7,10.72,256300.0],["2024-08-23",10.8,11.03,10.8,10.91,333600.0],["2024-08-26",11.07,11.49,10.99,11.4,374900.0],["2024-08-27",11.4,11.49,11.32,11.37,398000.0],["2024-08-28",11.36,11.41,11.06,11.19,239600.0],["2024-08-29",11.31,11.36,11.09,11.19,244700.0],["2024-08-30",11.25,11.31,11.18,11.28,339600.0],["2024-09-03",11.16,11.34,10.97,11.0,359800.0],["2024-09-04",10.93,11.12,10.84,10.95,343300.0],["2024-09-05",10.9,11.05,10.61,10.73,359100.0],["2024-09-06",10.79,10.84,10.22,10.35,241300.0],["2024-09-09",10.31,10.64,10.27,10.57,283400.0],["2024-09-10",10.67,10.67,10.27,10.31,231400.0],["2024-09-11",10.24,10.49,10.08,10.34,239400.0],["2024-09-12",10.45,10.45,10.34,10.35,177700.0],["2024-09-13",10.39,10.685,10.39,10.59,258000.0],["2024-09-16",10.58,10.71,10.28,10.48,342700.0],["2024-09-17",10.56,11.1,10.48,11.06,547000.0],["2024-09-18",11.0,11.41,11.0,11.12,567000.0],["2024-09-19",11.43,12.06,11.22,12.02,734900.0],["2024-09-20",12.06,12.864,12.0,12.5,2440800.0],["2024-09-23",12.52,12.565,11.95,12.0,487100.0],["2024-09-24",12.02,12.175,11.83,12.02,362300.0],["2024-09-25",12.03,12.35,11.93,12.11,327500.0],["2024-09-26",12.21,12.21,11.993,12.0,238200.0],["2024-09-27",12.04,12.51,12.01,12.46,415100.0],["2024-09-30",12.45,13.09,12.45,12.8,1680600.0],["2024-10-01",12.8,12.96,12.14,12.47,666100.0],["2024-10-02",12.42,12.575,12.37,12.55,377400.0],["2024-10-03",12.5,12.587,12.45,12.53,309500.0],["2024-10-04",12.69,13.02,12.54,13.0,655600.0],["2024-10-07",12.93,13.04,12.74,12.95,655000.0],["2024-10-08",12.95,13.17,12.825,13.1,1059700.0],["2024-10-09",13.1,13.38,12.88,13.25,593400.0],["2024-10-10",13.11,13.16,12.96,13.11,295300.0],["2024-10-11",13.11,13.28,13.08,13.24,257400.0],["2024-10-14",13.25,13.25,12.98,13.08,381000.0],["2024-10-15",13.08,13.389,12.94,13.31,657900.0],["2024-10-16",13.31,13.75,13.29,13.43,910000.0],["2024-10-17",13.4,13.5,13.34,13.43,397300.0],["2024-10-18",13.42,13.555,13.36,13.5,363600.0],["2024-10-21",13.52,13.79,13.4,13.68,1059200.0],["2024-10-22",13.59,13.67,13.28,13.32,315200.0],["2024-10-23",13.32,13.33,12.7,12.93,465300.0],["2024-10-24",12.98,13.285,12.91,13.08,317800.0],["2024-10-25",13.15,13.5,13.08,13.47,346000.0],["2024-10-28",13.55,13.66,13.35,13.48,703100.0],["2024-10-29",13.47,13.722,13.36,13.5,977900.0],["2024-10-30",13.36,13.86,13.35,13.79,1916300.0],["2024-10-31",13.95,14.34,13.25,14.02,3274900.0],["2024-11-01",13.52,13.57,12.35,13.12,2901100.0],["2024-11-04",13.0,13.36,12.59,13.01,1161300.0],["2024-11-05",12.88,13.24,12.74,13.19,647200.0],["2024-11-06",13.68,14.2,13.265,13.98,1907400.0],["2024-11-07",13.92,14.06,13.76,14.0,1275400.0],["2024-11-08",14.0,14.5,13.82,14.18,2625700.0],["2024-11-11",14.3,14.388,13.735,14.0,1507000.0],["2024-11-12",14.0,14.39,13.93,14.16,912300.0],["2024-11-13",14.15,14.374,13.74,13.75,1275500.0],["2024-11-14",13.8,13.85,12.97,13.28,1309700.0],["2024-11-15",13.42,13.42,13.052,13.27,562400.0],["2024-11-18",13.27,13.4,13.0,13.07,492800.0],["2024-11-19",13.03,13.74,13.03,13.73,971000.0],["2024-11-20",13.75,14.05,13.52,13.81,814000.0],["2024-11-21",13.84,13.88,13.38,13.44,1084100.0],["2024-11-22",13.32,13.925,12.81,13.91,896800.0],["2024-11-25",14.0,14.16,13.77,13.98,1155500.0],["2024-11-26",13.9,14.215,13.3,14.09,1320600.0],["2024-11-27",14.12,14.27,13.96,14.01,645300.0],["2024-11-29",14.01,14.06,13.595,13.67,385800.0],["2024-12-02",13.67,13.83,13.45,13.72,686100.0],["2024-12-03",13.6,14.46,13.36,14.4,1015000.0],["2024-12-04",14.24,14.31,13.72,14.12,1235500.0],["2024-12-05",14.0,14.39,13.91,13.95,918600.0],["2024-12-06",13.9,14.71,13.8,14.69,1258400.0],["2024-12-09",14.82,14.95,14.26,14.79,664800.0],["2024-12-10",14.6,15.23,14.55,14.94,1315200.0],["2024-12-11",14.95,15.58,14.84,15.4,1500000.0],["2024-12-12",15.57,15.93,15.36,15.56,1277200.0],["2024-12-13",15.56,15.65,15.17,15.46,898000.0],["2024-12-16",15.5,16.16,15.45,15.95,1233300.0],["2024-12-17",15.85,16.04,15.72,15.92,992200.0],["2024-12-18",15.98,16.325,15.425,15.48,865900.0],["2024-12-19",15.7,16.0,15.52,15.61,757600.0],["2024-12-20",15.27,16.14,15.24,16.12,2902300.0],["2024-12-23",16.24,16.56,15.89,16.19,1189800.0],["2024-12-24",16.23,16.23,15.86,16.01,246900.0],["2024-12-26",15.92,16.13,15.69,16.08,452800.0],["2024-12-27",16.02,16.14,15.665,16.12,591200.0],["2024-12-30",15.9,16.12,15.541,15.93,452800.0],["2024-12-31",15.98,16.08,15.81,15.92,617800.0],["2025-01-02",16.12,16.21,15.4,15.69,900000.0],["2025-01-03",15.69,16.005,15.53,15.95,818800.0],["2025-01-06",15.8,16.4,15.575,16.18,1170700.0],["2025-01-07",16.23,16.282,15.47,15.92,1281200.0],["2025-01-08",15.8,16.03,15.71,15.8,405700.0],["2025-01-10",15.67,15.81,15.47,15.55,606100.0],["2025-01-13",15.4,15.56,15.081,15.32,819500.0],["2025-01-14",15.46,15.9,15.34,15.59,532800.0],["2025-01-15",15.83,15.93,15.63,15.71,519000.0],["2025-01-16",15.76,15.85,15.65,15.77,491900.0],["2025-01-17",15.84,15.927,15.54,15.75,688900.0],["2025-01-21",15.83,16.05,15.46,15.79,897300.0],["2025-01-22",15.9,16.04,15.69,15.84,540900.0],["2025-01-23",15.78,16.0,15.63,15.99,425900.0],["2025-01-24",16.06,16.45,16.05,16.2,533400.0],["2025-01-27",15.86,16.15,15.37,15.81,689400.0],["2025-01-28",15.96,16.4,15.86,16.36,598400.0],["2025-01-29",16.25,16.51,15.92,16.44,999600.0],["2025-01-30",16.445,16.715,16.11,16.39,1489000.0],["2025-01-31",16.45,16.86,16.28,16.32,1052200.0],["2025-02-03",15.86,16.4,15.721,16.39,686300.0],["2025-02-04",16.39,16.84,16.39,16.83,590300.0],["2025-02-05",16.84,17.25,16.75,17.18,698900.0],["2025-02-06",17.1,17.25,16.8,17.18,1983100.0],["2025-02-07",17.28,17.45,16.933,17.21,484600.0],["2025-02-10",17.34,17.45,17.02,17.44,841400.0],["2025-02-11",17.28,17.48,17.26,17.27,659100.0],["2025-02-12",17.1,17.44,16.901,17.13,558100.0],["2025-02-13",17.2,17.39,16.83,17.33,669400.0],["2025-02-14",17.28,17.58,17.06,17.38,826100.0],["2025-02-18",17.41,17.63,17.17,17.28,1059800.0],["2025-02-19",17.14,17.225,16.625,17.03,999100.0],["2025-02-20",16.91,17.17,16.63,16.89,850400.0],["2025-02-21",15.71,15.71,13.71,14.26,7750100.0],["2025-02-24",14.31,14.31,13.055,13.29,2330700.0],["2025-02-25",13.16,13.28,12.6,12.65,1764700.0],["2025-02-26",12.76,13.07,12.695,12.82,1025200.0],["2025-02-27",12.95,12.98,12.365,12.42,1104900.0],["2025-02-28",12.43,12.61,12.33,12.6,880400.0],["2025-03-03",12.61,12.72,11.855,12.09,769200.0],["2025-03-04",12.0,12.38,11.77,12.13,1177200.0],["2025-03-05",12.13,12.43,11.96,12.38,690500.0],["2025-03-06",12.12,12.31,11.62,11.63,819800.0],["2025-03-07",11.56,11.62,10.96,11.45,1082300.0],["2025-03-10",11.3,11.3,10.4,10.61,911300.0],["2025-03-11",10.61,11.515,10.54,11.4,1608000.0],["2025-03-12",11.72,11.88,11.225,11.44,1271600.0],["2025-03-13",11.41,11.41,10.83,10.99,720900.0],["2025-03-14",11.18,11.255,10.98,11.2,783700.0],["2025-03-17",11.15,11.505,11.02,11.47,810700.0],["2025-03-18",11.4,11.4,11.06,11.14,719200.0],["2025-03-19",11.2,11.62,11.08,11.61,1615100.0],["2025-03-20",11.32,11.96,11.32,11.64,1170000.0],["2025-03-21",11.39,11.729,11.27,11.7,1023600.0],["2025-03-24",12.0,12.19,11.925,12.01,534400.0],["2025-03-25",12.07,12.17,11.94,11.95,403100.0],["2025-03-26",11.98,12.006,11.63,11.63,426700.0],["2025-03-27",11.63,11.7,11.325,11.46,342900.0],["2025-03-28",11.4,11.4,10.88,11.01,814400.0],["2025-03-31",10.81,11.1,10.51,11.09,1194900.0],["2025-04-01",11.05,11.21,10.97,11.18,652200.0],["2025-04-02",10.98,11.34,10.98,11.08,881600.0],["2025-04-03",10.49,10.59,10.0,10.0,706500.0],["2025-04-04",9.62,9.7,9.2,9.41,1054300.0],["2025-04-07",9.09,9.86,8.75,9.27,1307900.0],["2025-04-08",9.58,9.67,8.94,9.13,1309300.0],["2025-04-09",9.11,10.55,8.94,10.48,1552900.0],["2025-04-10",10.24,10.24,9.53,9.72,758400.0],["2025-04-11",9.76,9.76,9.25,9.54,507300.0],["2025-04-14",9.85,9.98,9.35,9.4,448800.0],["2025-04-15",9.32,9.7,9.26,9.64,708200.0],["2025-04-16",9.43,9.66,9.221,9.38,563200.0],["2025-04-17",9.38,9.38,9.18,9.31,415100.0],["2025-04-21",9.18,9.299,8.77,8.91,482800.0],["2025-04-22",9.06,9.15,8.88,9.06,548600.0],["2025-04-23",9.32,9.685,9.32,9.4,637500.0],["2025-04-24",9.26,10.0,9.26,9.99,505100.0],["2025-04-25",10.0,10.44,9.9,10.43,546200.0],["2025-04-28",10.43,10.61,10.1,10.36,557600.0],["2025-04-29",10.39,10.685,10.34,10.56,558800.0],["2025-04-30",10.27,10.675,10.24,10.6,551700.0],["2025-05-01",10.79,10.85,10.59,10.68,458100.0],["2025-05-02",10.88,10.99,10.75,10.8,551100.0],["2025-05-05",10.59,10.95,10.59,10.7,706300.0],["2025-05-06",10.37,10.37,9.055,9.45,1448400.0],["2025-05-07",9.6,10.155,9.485,10.13,1374900.0],["2025-05-08",10.25,10.69,10.22,10.47,976000.0],["2025-05-09",10.48,10.59,10.21,10.43,858400.0],["2025-05-12",10.89,11.218,10.75,10.96,795000.0],["2025-05-13",11.0,11.15,10.865,11.02,547000.0],["2025-05-14",11.05,11.32,10.92,11.01,516200.0],["2025-05-15",10.93,11.02,10.75,10.82,572600.0],["2025-05-16",10.85,10.89,10.68,10.78,830400.0],["2025-05-19",10.45,10.61,10.34,10.47,650000.0],["2025-05-20",10.41,10.43,10.24,10.37,545000.0],["2025-05-21",10.21,10.3,9.62,9.69,1358200.0],["2025-05-22",9.71,9.9,9.585,9.74,1395200.0],["2025-05-23",9.5,9.72,9.5,9.59,625400.0],["2025-05-27",9.8,10.11,9.75,9.89,630100.0],["2025-05-28",9.87,9.915,9.545,9.62,637200.0],["2025-05-29",9.81,9.82,9.57,9.57,635300.0],["2025-05-30",9.5,9.69,9.4,9.65,1625400.0],["2025-06-02",9.57,9.7,9.29,9.38,823200.0],["2025-06-03",9.44,9.65,9.31,9.61,943700.0],["2025-06-04",9.63,9.79,9.6,9.68,533300.0],["2025-06-05",9.61,9.88,9.565,9.71,719600.0],["2025-06-06",9.88,9.96,9.786,9.91,610100.0],["2025-06-09",10.02,10.04,9.88,9.88,621900.0],["2025-06-10",9.96,9.99,9.581,9.66,614200.0],["2025-06-11",9.73,9.77,9.27,9.33,1203800.0],["2025-06-12",9.28,9.4,9.09,9.09,514700.0],["2025-06-13",8.94,8.94,8.5,8.53,660100.0],["2025-06-16",8.59,8.745,8.48,8.65,923700.0],["2025-06-17",8.48,8.66,8.39,8.44,836400.0],["2025-06-18",8.42,8.53,8.24,8.31,869400.0],["2025-06-20",8.39,8.535,8.06,8.13,1043100.0],["2025-06-23",8.1,8.195,7.91,8.16,580400.0],["2025-06-24",8.33,8.53,8.2,8.42,912400.0],["2025-06-25",8.43,8.56,8.1,8.11,800300.0],["2025-06-26",8.2,8.235,8.055,8.21,1304900.0],["2025-06-27",8.27,8.405,8.19,8.23,3642200.0],["2025-06-30",8.32,8.45,8.25,8.32,643100.0],["2025-07-01",8.25,8.675,8.2,8.36,803300.0],["2025-07-02",8.33,8.39,7.98,7.98,992800.0],["2025-07-03",8.06,8.85,8.06,8.79,1345200.0],["2025-07-07",8.69,9.1,8.6,8.65,1258900.0],["2025-07-08",8.64,8.92,8.64,8.73,816200.0],["2025-07-09",8.73,8.74,8.45,8.66,780500.0],["2025-07-10",8.7,8.72,8.35,8.41,989000.0],["2025-07-11",8.33,8.36,7.71,7.74,767300.0],["2025-07-14",7.67,7.88,7.53,7.56,825800.0],["2025-07-15",7.61,7.61,7.33,7.35,743200.0],["2025-07-16",7.43,7.47,7.25,7.38,1024100.0],["2025-07-17",7.37,7.62,7.37,7.56,473800.0],["2025-07-18",7.51,7.815,7.45,7.77,964200.0],["2025-07-21",7.84,7.915,7.63,7.82,1045200.0],["2025-07-22",7.85,8.17,7.73,8.11,1187400.0],["2025-07-23",8.16,8.28,7.94,8.13,723000.0],["2025-07-24",8.06,8.17,7.89,7.9,784600.0],["2025-07-25",7.98,7.98,7.715,7.74,587800.0],["2025-07-28",7.82,7.89,7.67,7.72,695200.0],["2025-07-29",7.8,7.8,7.62,7.62,728100.0],["2025-07-30",7.7,7.73,7.48,7.52,834700.0],["2025-07-31",7.61,7.61,7.24,7.3,959300.0],["2025-08-01",7.08,7.26,6.754,6.83,2551700.0],["2025-08-04",7.0,7.23,6.91,7.16,1025300.0],["2025-08-05",7.25,7.3,7.09,7.16,1094200.0],["2025-08-06",7.24,7.45,7.205,7.43,1036000.0],["2025-08-07",7.57,7.88,7.5,7.75,2246400.0],["2025-08-08",7.76,7.875,7.53,7.57,1734900.0],["2025-08-11",7.57,7.77,7.395,7.41,1455100.0],["2025-08-12",7.49,7.69,7.3,7.63,1529100.0],["2025-08-13",7.71,8.1,7.6,8.08,1238700.0],["2025-08-14",7.98,8.03,7.665,7.74,1158900.0],["2025-08-15",7.77,7.95,7.75,7.79,1594600.0],["2025-08-18",7.86,8.045,7.845,8.0,749900.0],["2025-08-19",8.02,8.05,7.58,7.59,1409200.0],["2025-08-20",7.53,7.67,7.39,7.65,1116000.0],["2025-08-21",7.54,7.775,7.52,7.63,991500.0],["2025-08-22",7.75,8.11,7.694,7.76,1740600.0],["2025-08-25",7.82,7.82,7.521,7.62,1091600.0],["2025-08-26",7.63,7.73,7.46,7.52,725300.0],["2025-08-27",7.59,7.775,7.59,7.75,618700.0],["2025-08-28",7.75,7.86,7.69,7.69,618000.0],["2025-08-29",7.73,7.84,7.73,7.78,606800.0],["2025-09-02",7.61,7.76,7.475,7.74,1030700.0],["2025-09-03",7.7,7.77,7.56,7.61,726000.0],["2025-09-04",7.56,7.635,7.4,7.58,828400.0],["2025-09-05",7.71,7.83,7.575,7.75,979300.0],["2025-09-08",7.79,7.965,7.75,7.89,839700.0],["2025-09-09",7.85,7.895,7.755,7.81,613900.0],["2025-09-10",7.8,7.92,7.58,7.58,657700.0],["2025-09-11",7.61,8.0,7.6,7.99,776800.0],["2025-09-12",7.95,7.96,7.64,7.67,645800.0],["2025-09-15",7.76,7.92,7.71,7.73,548600.0],["2025-09-16",7.74,7.755,7.57,7.66,744000.0],["2025-09-17",7.66,7.97,7.605,7.7,1186900.0],["2025-09-18",7.86,7.975,7.645,7.69,1016300.0],["2025-09-19",7.67,7.7,7.49,7.61,3452000.0],["2025-09-22",7.5,7.805,7.455,7.79,1096200.0],["2025-09-23",7.78,7.81,7.485,7.53,722100.0],["2025-09-24",7.56,7.64,7.26,7.27,591500.0],["2025-09-25",7.2,7.23,6.96,7.01,777600.0],["2025-09-26",6.99,7.275,6.95,7.12,718100.0],["2025-09-29",7.18,7.18,6.93,6.94,1075100.0],["2025-09-30",6.92,6.96,6.58,6.68,1634200.0],["2025-10-01",6.67,6.76,6.44,6.45,1308000.0],["2025-10-02",6.48,6.598,6.354,6.55,1180100.0],["2025-10-03",6.6,6.747,6.57,6.65,1049500.0],["2025-10-06",6.73,6.93,6.61,6.78,1218800.0],["2025-10-07",6.79,6.855,6.53,6.79,1289900.0],["2025-10-08",6.87,6.932,6.675,6.88,953900.0],["2025-10-09",6.93,7.4,6.84,7.07,1863200.0],["2025-10-10",7.1,7.16,6.49,6.58,1766900.0],["2025-10-13",6.75,6.769,6.55,6.7,1082800.0],["2025-10-14",6.54,6.79,6.46,6.78,846300.0],["2025-10-15",6.82,6.9,6.59,6.6,1266200.0],["2025-10-16",6.59,6.69,6.45,6.53,1284800.0],["2025-10-17",6.49,6.59,6.42,6.46,1070100.0],["2025-10-20",6.55,6.77,6.55,6.77,1500100.0],["2025-10-21",6.74,6.98,6.65,6.86,895000.0],["2025-10-22",6.82,6.91,6.72,6.81,789600.0],["2025-10-23",6.8,6.855,6.71,6.85,683500.0],["2025-10-24",6.94,7.035,6.91,6.93,642700.0],["2025-10-27",7.05,7.05,6.905,6.93,658200.0],["2025-10-28",6.94,7.01,6.881,7.0,654700.0],["2025-10-29",6.93,7.0,6.58,6.58,1285000.0],["2025-10-30",6.55,6.76,6.46,6.53,1404400.0],["2025-10-31",7.2,7.51,6.89,7.41,2829200.0],["2025-11-03",7.33,7.34,6.9,7.02,1550500.0],["2025-11-04",6.83,7.04,6.41,6.52,2627500.0],["2025-11-05",6.59,6.8,6.56,6.76,1509000.0],["2025-11-06",6.71,6.73,6.52,6.66,1442000.0],["2025-11-07",6.6,6.65,6.285,6.39,1281900.0],["2025-11-10",6.46,6.49,6.25,6.39,1191600.0],["2025-11-11",6.39,6.5,6.301,6.41,900500.0],["2025-11-12",6.49,6.505,6.24,6.34,1966400.0],["2025-11-13",6.31,6.395,6.09,6.12,1907100.0],["2025-11-14",6.0,6.185,5.95,6.12,1653400.0],["2025-11-17",6.12,6.12,5.915,6.01,2336300.0],["2025-11-18",5.97,6.055,5.76,5.81,1298700.0],["2025-11-19",5.8,5.82,5.635,5.64,1339700.0],["2025-11-20",5.8,5.905,5.7,5.78,2308800.0],["2025-11-21",5.78,6.085,5.74,5.97,1477300.0],["2025-11-24",5.96,6.03,5.935,5.99,1062900.0],["2025-11-25",5.99,6.34,5.98,6.31,2045300.0],["2025-11-26",6.27,6.46,6.25,6.37,2487200.0],["2025-11-28",6.37,6.455,6.33,6.38,542400.0],["2025-12-01",6.29,6.41,6.24,6.31,1059300.0],["2025-12-02",6.39,6.415,6.3,6.31,805300.0],["2025-12-03",6.33,6.445,6.28,6.44,624700.0],["2025-12-04",6.45,6.45,6.225,6.36,1294700.0],["2025-12-05",6.35,6.61,6.28,6.44,918500.0],["2025-12-08",6.44,6.59,6.325,6.5,1771300.0],["2025-12-09",6.5,6.725,6.46,6.68,1561600.0],["2025-12-10",6.67,6.805,6.59,6.75,1929400.0],["2025-12-11",6.67,7.13,6.66,7.06,1534400.0],["2025-12-12",7.13,7.16,6.96,7.01,1446100.0],["2025-12-15",7.04,7.065,6.74,6.75,1248800.0],["2025-12-16",6.69,7.09,6.64,6.98,1385000.0],["2025-12-17",6.94,7.13,6.805,6.86,964000.0],["2025-12-18",6.95,7.15,6.94,7.07,929700.0],["2025-12-19",7.02,7.115,6.89,6.93,1641300.0],["2025-12-22",6.89,7.05,6.89,6.97,849600.0],["2025-12-23",6.86,6.915,6.74,6.88,806500.0],["2025-12-24",6.89,7.03,6.82,7.02,382300.0],["2025-12-26",6.84,7.18,6.82,7.16,1206000.0],["2025-12-29",7.06,7.25,6.97,7.21,918000.0],["2025-12-30",7.04,7.37,6.961,7.27,1347600.0],["2025-12-31",7.28,7.63,7.19,7.59,3216100.0],["2026-01-02",7.67,7.69,7.145,7.17,2458100.0],["2026-01-05",7.12,7.43,7.115,7.18,1651700.0],["2026-01-06",7.08,7.55,6.94,7.55,1262400.0],["2026-01-07",7.59,7.7,7.44,7.56,1111900.0],["2026-01-08",7.41,7.505,7.245,7.27,1027100.0],["2026-01-09",7.31,7.36,7.1,7.17,754000.0],["2026-01-12",7.11,7.285,6.985,7.18,977600.0],["2026-01-13",7.32,7.32,6.975,7.08,910500.0],["2026-01-14",7.03,7.04,6.74,6.86,1078500.0],["2026-01-15",6.88,6.98,6.72,6.72,878200.0],["2026-01-16",6.65,6.865,6.56,6.65,3473000.0],["2026-01-20",6.54,6.715,6.475,6.52,2029400.0],["2026-01-21",6.52,6.76,6.495,6.67,1261200.0],["2026-01-22",6.79,6.995,6.76,6.97,1296300.0],["2026-01-23",6.93,7.03,6.795,6.83,1232000.0],["2026-01-26",6.83,7.15,6.78,7.05,3362000.0],["2026-01-27",7.06,7.11,6.875,6.98,1187500.0],["2026-01-28",7.01,7.04,6.575,6.63,1546500.0],["2026-01-29",6.54,6.575,6.24,6.46,2527100.0],["2026-01-30",6.41,6.56,6.39,6.5,1348900.0],["2026-02-02",6.5,6.71,6.38,6.5,1279300.0],["2026-02-03",6.42,6.45,5.79,6.18,5190300.0],["2026-02-04",6.08,6.37,5.915,6.32,3713800.0],["2026-02-05",6.28,6.5,5.925,5.95,3339300.0],["2026-02-06",6.14,6.27,5.93,6.25,2856900.0],["2026-02-09",6.22,6.345,6.09,6.24,1461300.0],["2026-02-10",6.3,6.58,6.252,6.42,1576000.0],["2026-02-11",6.45,6.5,5.975,6.0,3634700.0],["2026-02-12",6.02,6.15,5.37,5.64,2755800.0],["2026-02-13",5.68,5.81,5.58,5.6,2063400.0],["2026-02-17",5.6,5.775,5.44,5.72,1550000.0],["2026-02-18",5.64,5.8,5.545,5.72,2023600.0],["2026-02-19",5.67,5.775,5.58,5.7,2551200.0],["2026-02-20",5.65,5.98,5.15,5.42,4012800.0],["2026-02-23",5.43,5.48,4.87,4.93,4792600.0],["2026-02-24",4.95,5.255,4.9,5.08,2487300.0],["2026-02-25",5.11,5.11,4.87,4.9,2573000.0],["2026-02-26",4.97,5.11,4.845,5.02,1824500.0],["2026-02-27",4.96,5.065,4.915,5.04,2797600.0],["2026-03-02",4.93,5.405,4.9,5.33,2447300.0],["2026-03-03",5.2,5.385,5.012,5.33,1658100.0],["2026-03-04",5.38,5.39,5.27,5.29,1541500.0],["2026-03-05",5.27,5.7,5.22,5.54,1687000.0],["2026-03-06",5.48,5.65,5.4,5.56,1412000.0],["2026-03-09",5.48,5.49,5.31,5.41,1586700.0],["2026-03-10",5.3,5.39,4.855,4.93,1680300.0],["2026-03-11",4.98,5.085,4.875,4.99,1174600.0],["2026-03-12",4.93,5.12,4.72,4.75,2215400.0],["2026-03-13",4.75,4.95,4.65,4.88,2856800.0],["2026-03-16",4.91,5.015,4.805,4.88,1209600.0],["2026-03-17",4.89,5.12,4.8,4.83,1299400.0],["2026-03-18",4.78,4.885,4.75,4.78,993000.0],["2026-03-19",4.74,4.95,4.721,4.77,1011700.0],["2026-03-20",4.75,4.925,4.6,4.75,2300400.0],["2026-03-23",4.87,4.87,4.58,4.76,2121300.0],["2026-03-24",4.69,4.7,4.44,4.44,1189900.0],["2026-03-25",4.56,4.6,4.24,4.41,1357400.0],["2026-03-26",4.35,4.67,4.35,4.52,1804400.0],["2026-03-27",4.46,4.475,4.34,4.37,1385200.0],["2026-03-30",4.47,4.5,4.28,4.41,2108900.0],["2026-03-31",4.45,4.63,4.38,4.62,1878400.0],["2026-04-01",4.67,4.925,4.63,4.74,1232700.0],["2026-04-02",4.68,4.93,4.6,4.91,1232600.0],["2026-04-06",4.9,5.11,4.89,5.08,1237400.0],["2026-04-07",5.08,5.22,5.05,5.11,1144000.0],["2026-04-08",5.32,5.34,4.88,4.9,1286500.0],["2026-04-09",4.86,4.86,4.55,4.78,1682300.0],["2026-04-10",4.75,4.79,4.535,4.63,1054700.0],["2026-04-13",4.62,4.9,4.62,4.85,1132500.0],["2026-04-14",4.92,5.115,4.92,5.02,1413000.0],["2026-04-15",5.07,5.29,5.04,5.22,955000.0],["2026-04-16",5.29,5.39,5.24,5.34,883000.0],["2026-04-17",5.48,5.5,5.3,5.33,924500.0],["2026-04-20",5.3,5.5,5.3,5.47,676100.0],["2026-04-21",5.47,5.65,5.41,5.42,626500.0],["2026-04-22",5.49,5.54,5.36,5.42,1159400.0],["2026-04-23",5.3,5.3,4.69,4.71,1258900.0],["2026-04-24",4.7,4.89,4.55,4.87,1009300.0],["2026-04-27",4.82,4.955,4.76,4.87,1295600.0],["2026-04-28",4.92,5.04,4.9,4.98,1474800.0],["2026-04-29",4.91,4.97,4.62,4.84,2467900.0],["2026-04-30",4.8,4.93,4.66,4.91,2439400.0],["2026-05-01",5.715,5.91,5.245,5.75,5145100.0],["2026-05-04",5.76,6.27,5.74,6.09,3060800.0],["2026-05-05",6.03,6.265,5.92,6.11,1501900.0],["2026-05-06",6.08,6.155,5.83,6.01,2028700.0],["2026-05-07",6.05,6.248,6.03,6.05,1408200.0],["2026-05-08",5.95,5.955,5.76,5.94,920300.0],["2026-05-11",5.86,5.885,5.435,5.49,1150000.0],["2026-05-12",5.56,5.625,5.405,5.45,972700.0],["2026-05-13",5.37,5.37,5.14,5.19,949200.0],["2026-05-14",5.18,5.275,5.02,5.15,923500.0],["2026-05-15",5.15,5.38,5.04,5.28,1073700.0],["2026-05-18",5.23,5.515,5.155,5.44,929600.0],["2026-05-19",5.46,5.84,5.39,5.8,1473300.0],["2026-05-20",5.72,5.89,5.535,5.89,1110900.0],["2026-05-21",5.76,5.8,5.485,5.61,1680800.0],["2026-05-22",5.65,5.87,5.545,5.71,793800.0],["2026-05-26",5.68,5.685,5.55,5.63,658500.0],["2026-05-27",5.54,5.848,5.525,5.58,884200.0],["2026-05-28",5.6,5.815,5.54,5.76,783900.0],["2026-05-29",5.84,6.125,5.83,6.02,957700.0],["2026-06-01",6.16,6.485,6.01,6.48,1555800.0],["2026-06-02",6.3,6.38,5.995,6.03,1129400.0],["2026-06-03",5.91,5.91,5.595,5.68,936300.0],["2026-06-04",5.78,5.94,5.68,5.77,629300.0],["2026-06-05",5.77,5.81,5.64,5.69,657900.0],["2026-06-08",5.66,5.74,5.58,5.67,744500.0],["2026-06-09",5.59,5.74,5.39,5.58,867300.0],["2026-06-10",5.51,5.699,5.37,5.58,742200.0],["2026-06-11",5.53,5.53,5.25,5.46,975300.0],["2026-06-12",5.38,5.58,5.23,5.52,757300.0],["2026-06-15",5.58,5.685,5.4,5.44,1189200.0],["2026-06-16",5.44,5.57,5.36,5.47,681700.0],["2026-06-17",5.42,5.545,5.255,5.29,856800.0],["2026-06-18",5.21,5.315,5.06,5.2,1670700.0],["2026-06-22",5.14,5.33,4.97,5.16,965900.0],["2026-06-23",5.2,5.44,5.195,5.44,990300.0],["2026-06-24",5.44,5.585,5.41,5.43,1096800.0],["2026-06-25",5.34,5.49,5.27,5.45,906400.0],["2026-06-26",5.46,5.92,5.46,5.92,2055300.0],["2026-06-29",6.0,6.235,5.895,6.13,1341000.0],["2026-06-30",6.09,6.175,5.915,5.99,970100.0],["2026-07-01",6.17,6.465,6.17,6.41,1295200.0],["2026-07-02",6.36,6.6,6.35,6.58,1254100.0],["2026-07-06",6.44,6.8,6.37,6.7,861981.989556],["2026-07-07",6.91,7.09,6.79,6.81,1250788.273439],["2026-07-08",6.67,6.85,6.61,6.75,1129113.864788],["2026-07-09",6.52,6.86,6.4,6.77,821704.817194],["2026-07-10",6.91,6.95,6.75,6.93,809114.537697],["2026-07-13",7,7.305,7,7.28,1307593.230517],["2026-07-14",7,7.43,6.91,7.43,1404936.661776],["2026-07-15",7.5,7.66,7.3,7.35,2000551.918693],["2026-07-16",7.48,7.54,7.28,7.35,1011129.243776],["2026-07-17",7.25,7.47,7.195,7.23,858952.774203],["2026-07-20",7.15,7.225,6.995,7.15,1191743.751024],["2026-07-21",6.98,7.11,6.765,6.8,891182.977656],["2026-07-22",6.78,6.83,6.015,6.14,1411438.135441],["2026-07-23",6.18,6.22,5.93,5.96,890507.428307],["2026-07-24",6.05,6.3,6.04,6.17,954851.958331],["2026-07-27",6.25,6.735,6.25,6.65,975786.445534],["2026-07-28",6.75,7.02,6.7,6.89,927930.085114],["2026-07-29",6.95,7.065,6.81,6.95,1010363.222969],["2026-07-30",6.81,6.86,6.39,6.56,819833.684726],["2026-07-31",6.37,6.61,6.34,6.54,601548.697773],["2026-08-03",6.72,6.83,6.635,6.75,754797.163265],["2026-08-04",6.65,6.9,6.65,6.87,722916.985052],["2026-08-05",6.99,7.0599,6.73,6.8,693439.474445],["2026-08-06",6.49,6.67,6.45,6.66,1273707.327841],["2026-08-07",4.89,5.565,4.65,5.29,3711542.153932],["2026-08-10",5.16,5.55,5.16,5.385,867681.176609],["2026-08-11",5.26,5.3,5,5.03,1698762.871863],["2026-08-12",4.9,5.03,4.89,5.01,1711026.416003],["2026-08-13",5.08,5.38,4.95,5.32,1388952.180951],["2026-08-14",5.36,5.535,5.235,5.46,1430598.65713]]}