{"t":"WEST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-20",9.69,9.69,9.69,9.69,0.0],["2021-10-21",9.7,9.73,9.69,9.69,129900.0],["2021-10-22",9.69,9.69,9.69,9.69,0.0],["2021-10-25",9.69,9.745,9.69,9.7,141800.0],["2021-10-26",9.74,9.74,9.69,9.7,85400.0],["2021-10-27",9.72,9.74,9.69,9.7,129800.0],["2021-10-28",9.71,9.74,9.7,9.7,24800.0],["2021-10-29",9.74,9.74,9.7,9.715,325900.0],["2021-11-01",9.715,9.715,9.715,9.715,1000.0],["2021-11-02",9.72,9.74,9.7,9.74,958600.0],["2021-11-03",9.74,9.75,9.71,9.74,38700.0],["2021-11-04",9.74,9.74,9.74,9.74,0.0],["2021-11-05",9.72,9.74,9.72,9.73,1900.0],["2021-11-08",9.74,9.74,9.71,9.72,73300.0],["2021-11-09",9.72,9.72,9.71,9.72,30900.0],["2021-11-10",9.71,9.72,9.71,9.72,2700.0],["2021-11-11",9.71,9.72,9.7,9.71,21200.0],["2021-11-12",9.71,9.72,9.7,9.72,11400.0],["2021-11-15",9.72,9.74,9.71,9.73,68400.0],["2021-11-16",9.71,9.73,9.71,9.725,6400.0],["2021-11-17",9.73,9.74,9.71,9.74,391600.0],["2021-11-18",9.75,9.75,9.72,9.74,112400.0],["2021-11-19",9.74,9.75,9.74,9.75,329600.0],["2021-11-22",9.74,9.74,9.717,9.717,400.0],["2021-11-23",9.73,9.73,9.72,9.73,8200.0],["2021-11-24",9.73,9.73,9.73,9.73,0.0],["2021-11-26",9.72,9.75,9.72,9.75,9700.0],["2021-11-29",9.75,9.75,9.75,9.75,0.0],["2021-11-30",9.72,9.74,9.72,9.74,800.0],["2021-12-01",9.74,9.74,9.74,9.74,0.0],["2021-12-02",9.75,9.75,9.72,9.74,22100.0],["2021-12-03",9.74,9.74,9.73,9.73,41800.0],["2021-12-06",9.73,9.73,9.73,9.73,0.0],["2021-12-07",9.745,9.76,9.72,9.72,53300.0],["2021-12-08",9.74,9.74,9.74,9.74,1400.0],["2021-12-09",9.74,9.76,9.74,9.74,4700.0],["2021-12-10",9.74,9.74,9.73,9.73,100200.0],["2021-12-13",9.72,9.74,9.72,9.73,31300.0],["2021-12-14",9.72,9.73,9.72,9.72,102100.0],["2021-12-15",9.72,9.72,9.72,9.72,100600.0],["2021-12-16",9.75,9.75,9.72,9.72,50900.0],["2021-12-17",9.72,9.73,9.72,9.73,20200.0],["2021-12-20",9.73,9.73,9.73,9.73,200.0],["2021-12-21",9.72,9.73,9.715,9.73,128500.0],["2021-12-22",9.72,9.74,9.71,9.74,3300.0],["2021-12-23",9.74,9.75,9.73,9.75,600.0],["2021-12-27",9.7,9.74,9.7,9.74,300.0],["2021-12-28",9.74,9.74,9.74,9.74,0.0],["2021-12-29",9.74,9.74,9.74,9.74,0.0],["2021-12-30",9.74,9.74,9.74,9.74,0.0],["2021-12-31",9.74,9.74,9.74,9.74,0.0],["2022-01-03",10.235,10.235,10.235,10.235,36200.0],["2022-01-04",10.19,10.19,9.77,9.77,2500.0],["2022-01-05",9.77,9.77,9.77,9.77,400.0],["2022-01-06",9.77,9.77,9.74,9.74,224000.0],["2022-01-07",9.74,9.81,9.74,9.81,6600.0],["2022-01-10",9.75,9.75,9.74,9.74,75700.0],["2022-01-11",9.8,9.8,9.72,9.72,541200.0],["2022-01-12",9.74,9.75,9.74,9.75,5900.0],["2022-01-13",9.75,9.75,9.75,9.75,0.0],["2022-01-14",9.75,9.75,9.75,9.75,0.0],["2022-01-18",9.75,9.75,9.75,9.75,0.0],["2022-01-19",9.75,9.75,9.75,9.75,0.0],["2022-01-20",9.75,9.75,9.75,9.75,0.0],["2022-01-21",9.75,9.75,9.75,9.75,0.0],["2022-01-24",9.75,9.75,9.75,9.75,0.0],["2022-01-25",9.72,9.72,9.72,9.72,3300.0],["2022-01-26",9.72,9.72,9.72,9.72,0.0],["2022-01-27",9.69,9.69,9.64,9.69,800.0],["2022-01-28",9.69,9.69,9.69,9.69,0.0],["2022-01-31",9.74,9.75,9.69,9.7,717900.0],["2022-02-01",9.93,9.93,9.75,9.77,33200.0],["2022-02-02",9.75,9.76,9.75,9.76,1700.0],["2022-02-03",9.731,9.731,9.731,9.731,4700.0],["2022-02-04",9.731,9.731,9.731,9.731,0.0],["2022-02-07",9.731,9.731,9.731,9.731,0.0],["2022-02-08",9.731,9.731,9.731,9.731,0.0],["2022-02-09",9.731,9.731,9.731,9.731,0.0],["2022-02-10",9.755,9.755,9.755,9.755,200.0],["2022-02-11",9.755,9.755,9.755,9.755,0.0],["2022-02-14",9.755,9.755,9.755,9.755,0.0],["2022-02-15",9.755,9.755,9.755,9.755,0.0],["2022-02-16",9.76,9.76,9.76,9.76,4500.0],["2022-02-17",9.78,9.78,9.78,9.78,200.0],["2022-02-18",9.77,9.77,9.77,9.77,867200.0],["2022-02-22",9.77,9.77,9.77,9.77,0.0],["2022-02-23",9.77,9.78,9.77,9.78,600.0],["2022-02-24",9.78,9.78,9.78,9.78,0.0],["2022-02-25",9.78,9.78,9.78,9.78,0.0],["2022-02-28",9.76,9.76,9.73,9.73,50900.0],["2022-03-01",9.75,9.75,9.73,9.74,17100.0],["2022-03-02",9.74,9.74,9.74,9.74,0.0],["2022-03-03",9.73,9.74,9.73,9.74,138700.0],["2022-03-04",9.74,9.74,9.74,9.74,0.0],["2022-03-07",9.74,9.74,9.74,9.74,0.0],["2022-03-08",9.78,9.78,9.75,9.76,3000.0],["2022-03-09",9.74,9.74,9.74,9.74,7800.0],["2022-03-10",9.74,9.74,9.74,9.74,0.0],["2022-03-11",9.8,9.8,9.8,9.8,400.0],["2022-03-14",9.8,9.8,9.8,9.8,0.0],["2022-03-15",9.8,9.8,9.8,9.8,0.0],["2022-03-16",9.72,9.77,9.72,9.77,101200.0],["2022-03-17",9.77,9.77,9.77,9.77,0.0],["2022-03-18",9.77,9.77,9.77,9.77,0.0],["2022-03-21",9.78,9.8,9.75,9.78,16600.0],["2022-03-22",9.78,9.78,9.78,9.78,0.0],["2022-03-23",9.78,9.78,9.78,9.78,0.0],["2022-03-24",9.75,9.75,9.75,9.75,200.0],["2022-03-25",9.78,9.79,9.76,9.76,2400.0],["2022-03-28",9.76,9.76,9.76,9.76,0.0],["2022-03-29",9.77,9.77,9.76,9.77,7200.0],["2022-03-30",9.77,9.77,9.77,9.77,68000.0],["2022-03-31",9.77,9.78,9.76,9.78,222900.0],["2022-04-01",9.77,9.793,9.77,9.79,202500.0],["2022-04-04",9.9,9.9,9.85,9.875,4600900.0],["2022-04-05",10.03,10.415,9.88,9.88,401100.0],["2022-04-06",10.02,10.35,9.88,9.9,274500.0],["2022-04-07",9.95,9.95,9.87,9.89,85000.0],["2022-04-08",9.89,9.94,9.89,9.92,96800.0],["2022-04-11",9.98,9.99,9.9,9.9,37000.0],["2022-04-12",9.92,9.93,9.9,9.91,103900.0],["2022-04-13",10.02,10.02,9.9,9.953,105500.0],["2022-04-14",9.97,10.0,9.91,9.99,28300.0],["2022-04-18",9.99,10.065,9.95,10.01,117000.0],["2022-04-19",10.029,10.03,9.985,10.01,344900.0],["2022-04-20",10.02,10.02,9.98,10.0,27800.0],["2022-04-21",10.0,10.0,9.95,9.97,23600.0],["2022-04-22",9.95,10.0,9.915,9.93,87000.0],["2022-04-25",9.97,10.0,9.91,9.91,13500.0],["2022-04-26",9.93,9.96,9.81,9.92,63200.0],["2022-04-27",9.91,9.972,9.88,9.94,29700.0],["2022-04-28",9.955,10.02,9.955,10.02,1200.0],["2022-04-29",9.97,9.97,9.91,9.921,20800.0],["2022-05-02",9.95,9.99,9.87,9.95,214300.0],["2022-05-03",9.95,9.971,9.93,9.97,359100.0],["2022-05-04",9.99,9.99,9.91,9.95,2700.0],["2022-05-05",9.933,9.96,9.933,9.96,1600.0],["2022-05-06",9.99,9.99,9.88,9.93,26300.0],["2022-05-09",9.94,9.94,9.84,9.85,53600.0],["2022-05-10",9.89,9.89,9.86,9.89,72500.0],["2022-05-11",9.89,9.89,9.86,9.88,80900.0],["2022-05-12",9.88,9.88,9.829,9.835,22900.0],["2022-05-13",9.84,9.88,9.83,9.87,10300.0],["2022-05-16",9.88,9.89,9.85,9.89,17200.0],["2022-05-17",9.89,9.89,9.865,9.875,31600.0],["2022-05-18",9.92,9.92,9.865,9.89,3000.0],["2022-05-19",9.89,9.89,9.866,9.885,2800.0],["2022-05-20",9.92,9.96,9.89,9.915,254400.0],["2022-05-23",9.93,9.945,9.891,9.91,60300.0],["2022-05-24",9.88,9.93,9.88,9.91,3000.0],["2022-05-25",9.93,9.93,9.897,9.91,3300.0],["2022-05-26",9.93,9.93,9.89,9.89,21000.0],["2022-05-27",10.04,10.05,9.9,9.92,7000.0],["2022-05-31",10.37,10.37,9.87,9.9,68000.0],["2022-06-01",9.86,9.9,9.86,9.88,39100.0],["2022-06-02",9.87,9.91,9.87,9.9,92500.0],["2022-06-03",9.87,9.98,9.87,9.92,12200.0],["2022-06-06",9.99,9.99,9.9,9.945,6000.0],["2022-06-07",9.99,9.99,9.91,9.91,60000.0],["2022-06-08",9.91,9.945,9.9,9.945,8500.0],["2022-06-09",9.95,9.96,9.87,9.93,6800.0],["2022-06-10",9.91,9.977,9.87,9.87,7700.0],["2022-06-13",9.89,9.93,9.86,9.9,65000.0],["2022-06-14",9.9,9.931,9.88,9.89,8600.0],["2022-06-15",9.92,9.92,9.86,9.92,8800.0],["2022-06-16",9.89,9.92,9.88,9.88,7400.0],["2022-06-17",9.92,9.95,9.87,9.885,64600.0],["2022-06-21",9.88,9.92,9.84,9.85,170200.0],["2022-06-22",9.88,9.89,9.84,9.874,1174100.0],["2022-06-23",9.89,9.89,9.88,9.89,40700.0],["2022-06-24",9.91,9.95,9.91,9.94,15400.0],["2022-06-27",9.98,9.98,9.9,9.94,11900.0],["2022-06-28",9.93,9.96,9.92,9.96,23100.0],["2022-06-29",9.96,9.96,9.9,9.93,37800.0],["2022-06-30",9.95,9.95,9.9,9.925,43600.0],["2022-07-01",9.97,9.98,9.93,9.94,140500.0],["2022-07-05",9.91,9.95,9.9,9.95,114000.0],["2022-07-06",9.95,9.99,9.91,9.99,72900.0],["2022-07-07",9.99,10.023,9.91,9.98,54400.0],["2022-07-08",9.959,9.98,9.959,9.97,47200.0],["2022-07-11",9.98,9.985,9.96,9.98,9800.0],["2022-07-12",10.0,10.0,9.9,9.95,70300.0],["2022-07-13",9.96,9.98,9.93,9.93,35200.0],["2022-07-14",9.95,9.95,9.92,9.94,27900.0],["2022-07-15",9.95,9.95,9.92,9.93,37000.0],["2022-07-18",9.92,9.94,9.92,9.94,12800.0],["2022-07-19",9.94,9.94,9.93,9.93,19100.0],["2022-07-20",9.935,9.94,9.915,9.92,69200.0],["2022-07-21",9.91,9.93,9.9,9.93,123000.0],["2022-07-22",9.94,9.95,9.93,9.93,55000.0],["2022-07-25",9.94,9.945,9.925,9.93,74100.0],["2022-07-26",9.96,9.96,9.93,9.94,309100.0],["2022-07-27",9.95,9.96,9.945,9.96,17800.0],["2022-07-28",9.96,9.97,9.95,9.97,24500.0],["2022-07-29",9.95,9.98,9.94,9.97,43100.0],["2022-08-01",9.97,10.06,9.96,10.04,275600.0],["2022-08-02",10.03,10.03,10.0,10.01,247300.0],["2022-08-03",10.001,10.01,9.99,10.01,158000.0],["2022-08-04",9.99,10.02,9.99,10.01,152700.0],["2022-08-05",10.01,10.017,10.001,10.01,51900.0],["2022-08-08",10.02,10.025,10.0,10.0,263400.0],["2022-08-09",10.03,10.03,9.99,10.0,345000.0],["2022-08-10",10.02,10.02,9.99,10.01,301600.0],["2022-08-11",10.03,10.03,9.99,10.0,381100.0],["2022-08-12",10.0,10.02,9.99,10.02,1055200.0],["2022-08-15",10.01,10.03,10.0,10.02,862200.0],["2022-08-16",10.01,10.035,10.01,10.03,493400.0],["2022-08-17",10.04,10.04,10.01,10.04,1725500.0],["2022-08-18",10.04,10.04,9.96,10.01,1102200.0],["2022-08-19",10.0,10.02,9.98,10.02,525400.0],["2022-08-22",9.98,10.04,9.68,10.03,344500.0],["2022-08-23",10.0,10.62,10.0,10.27,495400.0],["2022-08-24",10.28,14.4,10.21,13.85,2891900.0],["2022-08-25",11.38,12.25,11.25,11.46,753700.0],["2022-08-26",11.34,11.65,10.55,11.15,479100.0],["2022-08-29",11.45,12.99,11.0,11.51,565200.0],["2022-08-30",12.39,12.5,11.39,12.25,517700.0],["2022-08-31",11.99,11.99,10.86,10.99,432400.0],["2022-09-01",10.98,11.451,10.75,10.85,233100.0],["2022-09-02",11.0,11.2,10.85,10.92,301700.0],["2022-09-06",11.09,11.95,10.8,11.43,218300.0],["2022-09-07",11.54,11.64,11.15,11.3,217400.0],["2022-09-08",11.43,11.55,11.0,11.15,293800.0],["2022-09-09",11.2,11.21,10.74,10.79,232300.0],["2022-09-12",10.91,10.96,10.4,10.43,203800.0],["2022-09-13",10.4,10.665,10.15,10.28,92800.0],["2022-09-14",10.29,10.485,9.98,9.98,108700.0],["2022-09-15",10.05,10.238,10.0,10.06,63800.0],["2022-09-16",10.16,10.2,10.0,10.03,179900.0],["2022-09-19",10.04,10.39,9.99,10.23,78200.0],["2022-09-20",10.4,10.447,10.15,10.15,119200.0],["2022-09-21",10.25,10.43,10.065,10.11,234500.0],["2022-09-22",10.19,10.35,10.11,10.15,117400.0],["2022-09-23",10.18,10.275,10.0,10.17,106200.0],["2022-09-26",10.15,10.15,9.52,9.76,188300.0],["2022-09-27",9.81,10.61,9.76,10.5,105200.0],["2022-09-28",10.41,10.5,10.361,10.5,39500.0],["2022-09-29",10.42,10.885,10.39,10.74,129200.0],["2022-09-30",10.6,10.837,10.24,10.33,151800.0],["2022-10-03",10.32,10.5,10.1,10.37,80000.0],["2022-10-04",10.29,10.81,9.97,9.97,177400.0],["2022-10-05",9.97,10.249,9.87,9.88,83500.0],["2022-10-06",9.85,10.22,9.73,9.78,97600.0],["2022-10-07",9.8,10.08,9.72,9.81,100600.0],["2022-10-10",9.93,10.15,9.62,10.01,59300.0],["2022-10-11",10.1,10.1,9.57,9.6,62300.0],["2022-10-12",10.015,10.015,9.42,9.63,78000.0],["2022-10-13",9.61,9.66,9.34,9.54,77800.0],["2022-10-14",9.61,9.95,9.41,9.84,72600.0],["2022-10-17",10.13,10.13,9.75,10.08,92400.0],["2022-10-18",10.0,10.114,9.8,10.09,108100.0],["2022-10-19",10.12,10.61,9.7,10.49,184800.0],["2022-10-20",10.33,10.48,10.01,10.4,142500.0],["2022-10-21",10.58,10.58,10.11,10.28,78700.0],["2022-10-24",10.42,10.42,10.12,10.29,70800.0],["2022-10-25",10.47,10.67,10.24,10.67,184500.0],["2022-10-26",10.57,10.57,10.32,10.34,16900.0],["2022-10-27",10.6,10.69,10.37,10.63,52300.0],["2022-10-28",10.94,10.96,10.76,10.93,56900.0],["2022-10-31",11.03,11.2,10.91,10.95,122000.0],["2022-11-01",10.91,11.0,10.54,10.58,71200.0],["2022-11-02",10.56,10.759,10.52,10.56,43300.0],["2022-11-03",10.56,10.82,10.5,10.82,31700.0],["2022-11-04",10.86,11.901,10.86,11.44,67800.0],["2022-11-07",11.46,11.615,11.11,11.16,73900.0],["2022-11-08",11.07,11.34,11.04,11.24,27600.0],["2022-11-09",11.08,11.66,11.03,11.54,46300.0],["2022-11-10",11.54,11.97,11.54,11.75,38000.0],["2022-11-11",11.9,13.01,11.79,12.89,215200.0],["2022-11-14",12.8,13.41,12.54,12.65,245000.0],["2022-11-15",13.91,14.38,11.98,13.23,261500.0],["2022-11-16",13.25,13.43,12.74,12.8,103000.0],["2022-11-17",12.66,12.85,12.66,12.78,93400.0],["2022-11-18",12.71,13.371,12.71,13.07,82900.0],["2022-11-21",13.1,13.49,12.3,12.9,152000.0],["2022-11-22",12.81,13.025,12.5,12.85,121700.0],["2022-11-23",12.73,13.79,12.63,13.49,101900.0],["2022-11-25",13.56,13.83,13.3,13.79,32800.0],["2022-11-28",14.1,14.165,12.32,12.44,199900.0],["2022-11-29",12.26,12.97,12.2,12.24,150500.0],["2022-11-30",12.0,12.59,12.0,12.49,589400.0],["2022-12-01",12.54,12.945,12.51,12.72,129100.0],["2022-12-02",12.5,13.67,12.44,13.52,128200.0],["2022-12-05",13.68,14.25,13.6,13.9,134500.0],["2022-12-06",13.76,14.22,13.52,14.04,102900.0],["2022-12-07",14.27,14.54,14.02,14.53,162800.0],["2022-12-08",14.52,14.71,14.04,14.07,201200.0],["2022-12-09",13.98,14.07,13.79,13.91,72100.0],["2022-12-12",13.61,14.352,13.61,13.75,81900.0],["2022-12-13",14.61,14.61,13.887,14.34,71100.0],["2022-12-14",14.41,14.531,14.2,14.29,106200.0],["2022-12-15",14.45,14.51,14.0,14.12,132000.0],["2022-12-16",14.05,14.25,12.57,13.76,861700.0],["2022-12-19",13.67,13.805,12.52,12.64,85400.0],["2022-12-20",12.5,12.91,12.0,12.13,130900.0],["2022-12-21",12.73,13.69,12.31,13.35,129600.0],["2022-12-22",11.18,11.925,10.75,11.87,748500.0],["2022-12-23",12.0,12.78,11.65,12.78,165200.0],["2022-12-27",12.5,12.81,12.07,12.77,72700.0],["2022-12-28",12.74,13.55,12.13,13.05,107600.0],["2022-12-29",13.01,13.5,13.01,13.4,85200.0],["2022-12-30",13.37,13.48,12.998,13.36,42500.0],["2023-01-03",13.37,13.55,13.0,13.47,63600.0],["2023-01-04",13.48,13.79,13.35,13.77,73400.0],["2023-01-05",13.72,13.9,13.55,13.77,102100.0],["2023-01-06",13.79,13.9,13.53,13.8,54100.0],["2023-01-09",13.73,13.88,13.46,13.6,175000.0],["2023-01-10",13.62,13.84,12.9,13.04,269200.0],["2023-01-11",12.9,13.26,12.9,13.25,83400.0],["2023-01-12",13.79,13.79,13.13,13.45,54700.0],["2023-01-13",13.27,13.59,13.05,13.56,41700.0],["2023-01-17",13.51,13.8,13.39,13.54,1139000.0],["2023-01-18",13.59,13.59,12.89,12.95,207200.0],["2023-01-19",12.89,13.145,12.79,12.92,103900.0],["2023-01-20",12.99,13.125,12.76,12.97,120500.0],["2023-01-23",13.02,13.02,12.77,12.93,125200.0],["2023-01-24",12.93,13.03,12.75,12.85,138300.0],["2023-01-25",12.82,13.05,12.805,13.01,93600.0],["2023-01-26",13.0,13.21,12.78,12.92,100500.0],["2023-01-27",12.96,13.179,12.81,12.81,72400.0],["2023-01-30",12.82,12.95,12.72,12.91,204900.0],["2023-01-31",12.95,13.09,12.86,13.09,68900.0],["2023-02-01",13.03,13.2,12.855,13.08,78300.0],["2023-02-02",13.2,13.41,13.0,13.23,81000.0],["2023-02-03",13.14,13.41,13.14,13.3,117900.0],["2023-02-06",13.3,13.6,13.23,13.49,176900.0],["2023-02-07",13.44,13.52,13.19,13.32,128800.0],["2023-02-08",13.16,13.45,12.98,13.0,84000.0],["2023-02-09",13.11,13.33,12.91,13.04,153400.0],["2023-02-10",13.07,13.24,12.5,12.61,259100.0],["2023-02-13",12.67,12.67,12.07,12.08,151200.0],["2023-02-14",12.0,12.16,11.811,11.95,145500.0],["2023-02-15",12.06,12.06,11.75,11.9,79500.0],["2023-02-16",11.69,12.05,11.67,12.0,64700.0],["2023-02-17",11.91,11.97,11.57,11.72,100700.0],["2023-02-21",11.71,11.83,11.14,11.23,194900.0],["2023-02-22",11.08,11.32,10.5,11.08,293300.0],["2023-02-23",11.12,11.3,10.95,11.11,169000.0],["2023-02-24",10.9,11.24,10.7,11.09,199500.0],["2023-02-27",11.1,11.46,11.0,11.38,151900.0],["2023-02-28",11.31,11.44,11.045,11.18,177500.0],["2023-03-01",11.19,11.3,11.05,11.105,130800.0],["2023-03-02",11.05,11.37,11.05,11.3,86400.0],["2023-03-03",11.3,11.435,11.2,11.36,124600.0],["2023-03-06",11.28,11.38,10.69,10.8,313700.0],["2023-03-07",10.75,10.967,10.73,10.94,91900.0],["2023-03-08",10.96,11.17,10.77,11.08,108500.0],["2023-03-09",11.185,11.45,11.0,11.01,61500.0],["2023-03-10",10.95,11.25,10.853,11.2,127000.0],["2023-03-13",10.98,11.28,10.98,11.25,93400.0],["2023-03-14",11.32,11.64,11.32,11.6,181600.0],["2023-03-15",10.74,11.39,10.7,11.22,168300.0],["2023-03-16",11.33,11.74,11.0,11.52,249300.0],["2023-03-17",11.45,11.935,11.12,11.89,396900.0],["2023-03-20",11.95,12.38,11.9,12.0,284000.0],["2023-03-21",12.1,12.47,11.78,11.91,277700.0],["2023-03-22",11.85,12.25,11.85,12.2,122700.0],["2023-03-23",12.2,12.2,11.9,12.0,124700.0],["2023-03-24",11.98,12.2,11.89,12.19,100200.0],["2023-03-27",12.24,12.31,12.03,12.15,74000.0],["2023-03-28",12.11,12.2,11.855,12.0,205200.0],["2023-03-29",12.0,12.235,12.0,12.15,132300.0],["2023-03-30",12.11,12.39,12.05,12.12,77300.0],["2023-03-31",12.15,12.24,12.055,12.24,58000.0],["2023-04-03",12.16,12.47,12.09,12.19,81900.0],["2023-04-04",12.15,12.25,12.05,12.23,65400.0],["2023-04-05",12.33,12.45,12.04,12.15,78800.0],["2023-04-06",12.23,12.46,12.14,12.44,122700.0],["2023-04-10",12.51,12.71,12.346,12.55,143800.0],["2023-04-11",12.64,12.72,12.5,12.68,106600.0],["2023-04-12",12.75,12.75,12.34,12.38,121200.0],["2023-04-13",12.37,12.556,12.37,12.52,87900.0],["2023-04-14",12.53,12.73,12.41,12.41,107800.0],["2023-04-17",12.56,12.722,12.4,12.53,96300.0],["2023-04-18",12.52,12.616,12.19,12.19,91500.0],["2023-04-19",12.03,12.29,11.83,12.04,151300.0],["2023-04-20",12.05,12.9,11.9,12.41,267500.0],["2023-04-21",12.29,12.58,12.08,12.56,162200.0],["2023-04-24",12.53,12.74,12.36,12.44,147100.0],["2023-04-25",12.37,12.56,11.8,11.99,297300.0],["2023-04-26",11.95,12.35,11.81,12.33,115600.0],["2023-04-27",12.33,12.415,12.015,12.18,135100.0],["2023-04-28",12.24,12.27,12.06,12.23,130200.0],["2023-05-01",12.25,12.37,12.02,12.1,132300.0],["2023-05-02",12.1,12.14,11.66,11.82,230600.0],["2023-05-03",11.84,12.05,11.78,11.83,122000.0],["2023-05-04",11.84,11.85,11.52,11.68,200800.0],["2023-05-05",11.7,11.84,11.61,11.65,196900.0],["2023-05-08",11.75,11.82,11.55,11.69,199300.0],["2023-05-09",11.64,11.69,11.52,11.62,198700.0],["2023-05-10",11.63,11.765,11.63,11.65,246300.0],["2023-05-11",11.66,11.73,11.495,11.6,249200.0],["2023-05-12",11.25,11.4,10.35,10.91,874700.0],["2023-05-15",10.91,11.43,10.83,11.25,266800.0],["2023-05-16",11.13,11.13,10.54,10.69,301000.0],["2023-05-17",10.64,10.97,10.51,10.84,304800.0],["2023-05-18",10.84,10.9,10.28,10.6,234700.0],["2023-05-19",10.89,10.97,10.56,10.71,226100.0],["2023-05-22",10.74,11.2,10.74,11.17,309400.0],["2023-05-23",11.14,11.54,11.005,11.2,332800.0],["2023-05-24",11.2,11.36,10.9,10.97,126100.0],["2023-05-25",11.08,11.26,10.87,11.15,120500.0],["2023-05-26",11.2,11.325,11.06,11.16,134500.0],["2023-05-30",11.09,11.13,10.83,11.06,104200.0],["2023-05-31",11.03,11.05,10.881,11.035,256100.0],["2023-06-01",11.04,11.34,10.96,11.33,145000.0],["2023-06-02",11.38,11.55,11.3,11.35,196000.0],["2023-06-05",11.29,11.73,11.29,11.39,272800.0],["2023-06-06",11.38,11.7,11.15,11.2,110400.0],["2023-06-07",11.17,11.25,10.92,10.98,127900.0],["2023-06-08",10.9,11.18,10.8,11.13,112100.0],["2023-06-09",11.1,11.35,11.1,11.3,172700.0],["2023-06-12",11.35,11.55,11.26,11.31,197400.0],["2023-06-13",11.32,11.49,11.13,11.155,148700.0],["2023-06-14",11.18,11.47,11.18,11.43,446900.0],["2023-06-15",11.43,11.74,11.25,11.74,568200.0],["2023-06-16",11.79,11.91,11.47,11.72,499500.0],["2023-06-20",11.72,11.78,11.37,11.5,639300.0],["2023-06-21",11.45,11.45,10.96,11.25,550700.0],["2023-06-22",11.18,11.39,11.08,11.15,214700.0],["2023-06-23",11.04,11.3,11.04,11.2,3729900.0],["2023-06-26",11.14,11.228,10.45,10.84,540100.0],["2023-06-27",10.86,10.86,10.51,10.78,332000.0],["2023-06-28",10.75,11.045,10.611,10.82,174500.0],["2023-06-29",10.82,11.18,10.791,11.15,151900.0],["2023-06-30",10.62,11.17,10.62,10.87,205100.0],["2023-07-03",11.17,11.28,10.93,10.99,128700.0],["2023-07-05",11.01,11.05,10.73,10.76,151700.0],["2023-07-06",10.76,10.807,10.4,10.56,174000.0],["2023-07-07",10.56,10.87,10.56,10.745,98600.0],["2023-07-10",10.76,10.99,10.62,10.63,169900.0],["2023-07-11",10.63,10.65,10.28,10.47,272300.0],["2023-07-12",10.48,10.7,10.41,10.635,124100.0],["2023-07-13",10.69,10.9,10.658,10.84,169900.0],["2023-07-14",10.84,10.98,10.685,10.97,79700.0],["2023-07-17",11.08,11.13,10.91,11.04,124000.0],["2023-07-18",11.06,11.54,11.06,11.435,199700.0],["2023-07-19",11.54,11.57,11.28,11.44,156500.0],["2023-07-20",11.52,11.89,11.39,11.52,152000.0],["2023-07-21",11.56,11.59,11.261,11.33,164300.0],["2023-07-24",11.28,11.42,10.822,10.84,170600.0],["2023-07-25",10.81,11.03,10.69,10.89,96000.0],["2023-07-26",10.9,11.18,10.87,11.17,72000.0],["2023-07-27",11.17,11.235,11.0,11.04,87300.0],["2023-07-28",11.13,11.28,11.05,11.18,133100.0],["2023-07-31",11.2,11.2,11.07,11.095,115900.0],["2023-08-01",11.11,11.222,10.99,11.16,182500.0],["2023-08-02",11.16,11.16,10.9,11.08,183200.0],["2023-08-03",11.08,11.115,10.83,10.86,96600.0],["2023-08-04",10.86,10.977,10.82,10.84,94400.0],["2023-08-07",10.85,10.85,10.53,10.81,200400.0],["2023-08-08",10.8,10.87,10.65,10.74,186800.0],["2023-08-09",10.75,11.1,10.582,10.9,419100.0],["2023-08-10",10.43,10.868,10.295,10.34,380600.0],["2023-08-11",10.38,10.88,10.17,10.85,379700.0],["2023-08-14",10.95,11.0,10.47,10.74,216900.0],["2023-08-15",10.76,10.94,10.61,10.64,217500.0],["2023-08-16",10.8,10.88,10.62,10.69,270400.0],["2023-08-17",10.82,10.97,10.76,10.77,207700.0],["2023-08-18",10.74,10.82,10.67,10.77,121800.0],["2023-08-21",10.82,10.94,10.71,10.83,157300.0],["2023-08-22",10.83,10.85,10.47,10.53,118900.0],["2023-08-23",10.6,10.6,10.095,10.21,298900.0],["2023-08-24",10.25,10.25,9.95,10.2,350000.0],["2023-08-25",10.22,10.3,10.025,10.05,221900.0],["2023-08-28",10.06,10.115,10.0,10.04,201700.0],["2023-08-29",10.09,10.18,9.99,10.06,156700.0],["2023-08-30",10.02,10.195,10.02,10.07,223400.0],["2023-08-31",10.11,10.23,10.01,10.04,259900.0],["2023-09-01",10.01,10.11,9.975,9.99,202200.0],["2023-09-05",9.99,10.25,9.97,10.15,608100.0],["2023-09-06",10.16,10.495,10.14,10.23,379500.0],["2023-09-07",10.24,10.45,10.15,10.2,394200.0],["2023-09-08",10.2,10.28,10.07,10.17,206600.0],["2023-09-11",10.17,10.25,10.07,10.14,309900.0],["2023-09-12",10.08,10.23,9.97,10.015,208800.0],["2023-09-13",9.99,10.065,9.96,10.02,186800.0],["2023-09-14",10.04,10.22,10.01,10.05,158000.0],["2023-09-15",10.03,10.14,9.93,10.1,1586100.0],["2023-09-18",10.15,10.16,10.02,10.04,293800.0],["2023-09-19",10.05,10.05,9.745,9.78,292900.0],["2023-09-20",9.91,9.91,9.33,9.41,720400.0],["2023-09-21",9.39,9.39,9.095,9.3,233200.0],["2023-09-22",9.36,9.368,9.1,9.14,185800.0],["2023-09-25",9.13,9.155,8.95,9.065,292500.0],["2023-09-26",9.05,9.1,8.58,8.71,327400.0],["2023-09-27",8.72,8.85,8.63,8.74,306800.0],["2023-09-28",8.74,8.98,8.7,8.89,621700.0],["2023-09-29",8.94,8.94,8.73,8.86,160700.0],["2023-10-02",8.85,8.85,8.73,8.83,205900.0],["2023-10-03",8.72,8.83,8.62,8.8,233200.0],["2023-10-04",8.8,9.03,8.67,8.91,588000.0],["2023-10-05",8.94,8.94,8.715,8.85,366800.0],["2023-10-06",8.86,8.885,8.61,8.65,227800.0],["2023-10-09",8.61,8.65,8.395,8.6,169400.0],["2023-10-10",8.64,8.86,8.6,8.84,345900.0],["2023-10-11",8.9,8.942,8.48,8.48,152100.0],["2023-10-12",8.48,8.48,8.085,8.165,290600.0],["2023-10-13",8.17,8.305,8.02,8.22,173000.0],["2023-10-16",8.26,8.65,8.26,8.61,227500.0],["2023-10-17",8.66,8.88,8.66,8.76,189000.0],["2023-10-18",8.77,8.889,8.68,8.695,158200.0],["2023-10-19",8.66,8.85,8.6,8.69,104700.0],["2023-10-20",8.71,8.76,8.53,8.56,107800.0],["2023-10-23",8.52,8.71,8.4,8.6,171300.0],["2023-10-24",8.68,8.823,8.66,8.785,120800.0],["2023-10-25",8.77,8.958,8.75,8.8,170900.0],["2023-10-26",8.83,8.925,8.51,8.53,234000.0],["2023-10-27",8.58,8.67,8.34,8.47,367300.0],["2023-10-30",8.56,8.56,8.34,8.42,207400.0],["2023-10-31",8.42,8.98,8.22,8.24,243400.0],["2023-11-01",8.21,8.21,7.93,7.99,232900.0],["2023-11-02",8.03,8.29,8.01,8.28,209100.0],["2023-11-03",8.31,8.5,8.26,8.41,212900.0],["2023-11-06",8.41,8.66,8.35,8.62,139300.0],["2023-11-07",8.62,8.77,8.56,8.73,186800.0],["2023-11-08",8.76,8.82,8.64,8.67,119800.0],["2023-11-09",8.72,8.79,8.33,8.41,272800.0],["2023-11-10",7.76,8.035,6.88,7.435,1165700.0],["2023-11-13",7.18,7.96,7.18,7.275,347700.0],["2023-11-14",7.4,7.97,7.32,7.95,320100.0],["2023-11-15",7.98,8.67,7.97,8.57,251900.0],["2023-11-16",8.79,8.85,8.18,8.48,423200.0],["2023-11-17",8.63,8.65,8.38,8.57,180100.0],["2023-11-20",8.6,8.6,8.135,8.33,251200.0],["2023-11-21",8.31,8.625,8.18,8.58,211800.0],["2023-11-22",8.62,9.04,8.62,8.96,241600.0],["2023-11-24",8.92,9.19,8.89,9.02,96600.0],["2023-11-27",9.04,9.16,8.89,9.02,184700.0],["2023-11-28",9.12,9.34,9.01,9.32,168400.0],["2023-11-29",9.32,9.5,9.19,9.25,179500.0],["2023-11-30",9.64,9.64,9.13,9.2,716000.0],["2023-12-01",9.14,9.23,9.06,9.14,257800.0],["2023-12-04",9.25,9.513,9.09,9.155,375900.0],["2023-12-05",9.2,9.38,9.02,9.04,180100.0],["2023-12-06",9.09,9.43,9.05,9.39,233300.0],["2023-12-07",9.5,9.54,9.23,9.29,280300.0],["2023-12-08",9.36,9.51,9.26,9.44,171200.0],["2023-12-11",9.42,9.75,9.33,9.69,243900.0],["2023-12-12",9.7,9.79,9.58,9.76,229200.0],["2023-12-13",9.86,10.25,9.74,10.11,315900.0],["2023-12-14",10.24,10.405,9.97,10.01,618800.0],["2023-12-15",10.28,10.36,9.67,9.69,507800.0],["2023-12-18",9.82,10.09,9.65,9.75,287800.0],["2023-12-19",9.8,10.03,9.76,9.86,207400.0],["2023-12-20",9.78,10.14,9.67,9.85,342900.0],["2023-12-21",9.94,10.045,9.819,9.93,221700.0],["2023-12-22",9.89,10.06,9.89,9.94,218700.0],["2023-12-26",9.92,10.24,9.89,10.15,168900.0],["2023-12-27",10.15,10.37,9.949,10.21,259600.0],["2023-12-28",10.19,10.49,10.08,10.36,260600.0],["2023-12-29",10.3,10.38,10.07,10.21,221100.0],["2024-01-02",10.09,10.36,10.073,10.15,190800.0],["2024-01-03",10.17,10.2,9.92,10.14,249800.0],["2024-01-04",10.22,10.26,9.85,9.86,146900.0],["2024-01-05",9.78,9.965,9.677,9.75,155700.0],["2024-01-08",9.71,9.95,9.71,9.92,91200.0],["2024-01-09",9.92,10.075,9.81,9.84,192200.0],["2024-01-10",9.77,10.08,9.7,10.06,143200.0],["2024-01-11",10.0,10.21,9.9,10.06,685600.0],["2024-01-12",10.0,10.13,9.91,10.03,185400.0],["2024-01-16",10.0,10.0,9.79,9.86,129600.0],["2024-01-17",9.72,9.89,9.72,9.87,113500.0],["2024-01-18",9.85,10.17,9.84,10.16,224100.0],["2024-01-19",10.21,10.21,9.9,10.16,154200.0],["2024-01-22",10.16,10.53,10.16,10.52,167400.0],["2024-01-23",10.64,10.85,10.45,10.45,146000.0],["2024-01-24",10.49,10.53,10.33,10.51,107900.0],["2024-01-25",10.62,10.71,10.46,10.54,170400.0],["2024-01-26",10.57,10.67,10.41,10.455,101500.0],["2024-01-29",10.44,10.8,10.35,10.78,275500.0],["2024-01-30",10.8,10.83,10.68,10.77,171400.0],["2024-01-31",10.78,10.88,10.34,10.36,376400.0],["2024-02-01",10.35,10.53,10.12,10.46,318300.0],["2024-02-02",10.36,10.67,10.08,10.58,164800.0],["2024-02-05",10.54,10.54,10.18,10.19,148700.0],["2024-02-06",10.22,10.45,10.18,10.29,134800.0],["2024-02-07",10.35,10.35,10.11,10.14,112600.0],["2024-02-08",10.11,10.27,10.04,10.09,146500.0],["2024-02-09",10.18,10.32,10.08,10.3,115000.0],["2024-02-12",10.35,10.73,10.345,10.56,163700.0],["2024-02-13",10.37,10.43,10.25,10.36,128900.0],["2024-02-14",10.46,10.82,10.376,10.7,134300.0],["2024-02-15",10.77,11.205,10.77,11.13,207400.0],["2024-02-16",11.21,11.21,10.27,10.91,297700.0],["2024-02-20",10.79,10.83,10.28,10.39,210900.0],["2024-02-21",10.28,10.43,10.09,10.13,158000.0],["2024-02-22",10.05,10.14,9.9,10.06,146500.0],["2024-02-23",10.08,10.256,9.955,10.0,214400.0],["2024-02-26",9.94,10.03,9.47,9.495,179800.0],["2024-02-27",9.51,9.89,9.51,9.84,176700.0],["2024-02-28",9.75,9.969,9.73,9.82,93300.0],["2024-02-29",9.93,10.2,9.93,10.12,298900.0],["2024-03-01",10.13,10.13,9.74,9.91,139200.0],["2024-03-04",9.9,9.94,9.78,9.85,126100.0],["2024-03-05",9.79,9.86,9.59,9.61,120600.0],["2024-03-06",9.74,9.78,9.44,9.47,205000.0],["2024-03-07",9.58,9.64,9.29,9.31,282700.0],["2024-03-08",9.42,9.695,9.27,9.42,377600.0],["2024-03-11",9.4,9.55,9.03,9.05,152900.0],["2024-03-12",9.16,9.34,8.86,9.14,249500.0],["2024-03-13",8.86,10.52,8.86,10.44,658900.0],["2024-03-14",10.4,10.45,9.691,9.88,320900.0],["2024-03-15",9.8,9.95,9.49,9.6,369600.0],["2024-03-18",9.7,9.99,9.66,9.75,252300.0],["2024-03-19",9.75,10.03,9.75,9.83,137000.0],["2024-03-20",9.92,10.195,9.79,10.06,189200.0],["2024-03-21",10.09,10.33,10.01,10.09,130700.0],["2024-03-22",10.09,10.22,9.85,9.95,98300.0],["2024-03-25",9.97,10.18,9.83,9.93,125700.0],["2024-03-26",9.98,10.12,9.88,9.91,109700.0],["2024-03-27",9.99,10.29,9.938,10.24,230900.0],["2024-03-28",10.14,10.46,10.13,10.33,134400.0],["2024-04-01",10.37,10.43,10.13,10.31,126400.0],["2024-04-02",10.16,10.29,10.08,10.22,109900.0],["2024-04-03",10.14,10.25,10.12,10.21,110100.0],["2024-04-04",10.24,10.3,10.03,10.09,126800.0],["2024-04-05",10.07,10.15,9.98,10.13,94200.0],["2024-04-08",10.17,10.345,10.1,10.33,125100.0],["2024-04-09",10.33,10.426,10.21,10.37,121400.0],["2024-04-10",10.15,10.17,9.925,10.07,188500.0],["2024-04-11",10.09,10.09,9.95,10.02,143500.0],["2024-04-12",9.99,10.02,9.76,9.99,125400.0],["2024-04-15",10.05,10.07,9.85,9.98,111900.0],["2024-04-16",9.97,10.09,9.91,10.02,72900.0],["2024-04-17",10.08,10.25,10.03,10.055,142900.0],["2024-04-18",10.09,10.219,10.05,10.05,106400.0],["2024-04-19",10.0,10.23,9.985,10.23,108400.0],["2024-04-22",10.3,10.3,10.08,10.1,82000.0],["2024-04-23",10.1,10.123,9.95,9.98,124600.0],["2024-04-24",9.92,10.015,9.83,9.99,82300.0],["2024-04-25",9.93,10.07,9.83,9.93,100200.0],["2024-04-26",10.0,10.09,9.92,10.03,93800.0],["2024-04-29",10.1,10.25,10.06,10.25,155400.0],["2024-04-30",10.25,10.27,10.13,10.14,86700.0],["2024-05-01",10.16,10.57,10.1,10.43,158000.0],["2024-05-02",10.51,10.57,10.29,10.48,120000.0],["2024-05-03",10.6,10.638,10.43,10.52,134300.0],["2024-05-06",10.58,10.62,10.41,10.59,294000.0],["2024-05-07",10.7,10.71,10.58,10.62,230400.0],["2024-05-08",10.48,10.7,10.46,10.59,187400.0],["2024-05-09",10.64,10.735,10.545,10.67,248500.0],["2024-05-10",10.47,10.6,10.25,10.5,217400.0],["2024-05-13",10.63,10.75,10.53,10.67,167600.0],["2024-05-14",10.7,10.99,10.61,10.75,269800.0],["2024-05-15",10.79,10.87,10.68,10.74,199200.0],["2024-05-16",10.7,10.82,10.61,10.65,92300.0],["2024-05-17",10.65,10.69,10.5,10.59,118600.0],["2024-05-20",10.6,10.67,10.52,10.59,171900.0],["2024-05-21",10.58,10.72,10.52,10.65,106000.0],["2024-05-22",10.65,10.66,10.5,10.52,170300.0],["2024-05-23",10.5,10.648,10.45,10.56,183200.0],["2024-05-24",10.57,10.73,10.52,10.705,150200.0],["2024-05-28",10.77,10.77,10.26,10.46,238700.0],["2024-05-29",10.33,10.55,10.25,10.31,152100.0],["2024-05-30",10.34,10.5,10.26,10.29,100300.0],["2024-05-31",10.37,10.47,10.3,10.38,96700.0],["2024-06-03",10.5,10.51,10.35,10.41,150700.0],["2024-06-04",10.41,10.49,10.25,10.41,157200.0],["2024-06-05",10.45,10.53,10.31,10.5,147900.0],["2024-06-06",10.46,10.58,10.46,10.5,122200.0],["2024-06-07",10.37,10.505,10.3,10.34,118600.0],["2024-06-10",10.31,10.31,10.01,10.13,156200.0],["2024-06-11",10.12,10.12,9.95,10.06,167400.0],["2024-06-12",10.24,10.24,9.89,9.9,201000.0],["2024-06-13",9.88,9.88,9.61,9.73,165900.0],["2024-06-14",9.7,9.92,9.64,9.9,150300.0],["2024-06-17",9.85,10.03,9.845,9.97,144500.0],["2024-06-18",9.99,10.02,9.85,9.88,159700.0],["2024-06-20",9.6,10.01,9.6,9.97,144900.0],["2024-06-21",10.04,10.105,9.95,10.07,242200.0],["2024-06-24",10.1,10.2,10.05,10.05,120400.0],["2024-06-25",10.06,10.11,10.01,10.1,111100.0],["2024-06-26",10.09,10.43,10.05,10.39,151600.0],["2024-06-27",10.39,10.41,10.23,10.28,168100.0],["2024-06-28",10.36,10.4,10.21,10.23,780300.0],["2024-07-01",10.22,10.25,9.98,10.0,154600.0],["2024-07-02",9.96,10.15,9.895,10.14,137000.0],["2024-07-03",10.16,10.19,10.06,10.06,37400.0],["2024-07-05",10.03,10.07,9.95,10.0,108000.0],["2024-07-08",10.1,10.1,9.98,10.02,207700.0],["2024-07-09",10.01,10.01,9.56,9.59,264300.0],["2024-07-10",9.57,9.8,9.43,9.79,204300.0],["2024-07-11",9.86,10.001,9.8,9.97,161200.0],["2024-07-12",10.04,10.1,9.94,9.96,134000.0],["2024-07-15",10.0,10.07,9.85,10.03,152500.0],["2024-07-16",10.14,10.14,10.01,10.13,223200.0],["2024-07-17",10.12,10.14,9.99,10.08,212100.0],["2024-07-18",10.01,10.12,9.95,9.98,87500.0],["2024-07-19",10.0,10.0,9.9,9.97,82500.0],["2024-07-22",10.03,10.1,9.94,10.08,178400.0],["2024-07-23",10.06,10.13,9.97,10.05,127300.0],["2024-07-24",10.04,10.11,9.95,9.98,111100.0],["2024-07-25",10.03,10.14,10.0,10.04,137100.0],["2024-07-26",10.14,10.14,10.05,10.1,162800.0],["2024-07-29",10.07,10.12,10.0,10.12,226000.0],["2024-07-30",10.17,10.17,9.9,9.91,130100.0],["2024-07-31",9.93,10.1,9.84,9.9,181500.0],["2024-08-01",9.93,9.94,9.55,9.7,222500.0],["2024-08-02",9.49,9.71,9.31,9.55,152800.0],["2024-08-05",9.31,9.404,9.2,9.29,235300.0],["2024-08-06",9.29,9.55,9.19,9.53,178900.0],["2024-08-07",9.68,9.68,9.45,9.56,127700.0],["2024-08-08",9.58,9.62,9.14,9.34,190000.0],["2024-08-09",9.4,9.47,8.65,9.26,307100.0],["2024-08-12",9.28,9.28,8.95,9.05,250500.0],["2024-08-13",9.1,9.21,9.05,9.14,192900.0],["2024-08-14",9.15,9.17,8.98,9.14,104200.0],["2024-08-15",9.14,9.2,9.02,9.1,158700.0],["2024-08-16",9.09,9.14,8.82,8.83,227800.0],["2024-08-19",8.82,8.93,8.67,8.79,366200.0],["2024-08-20",8.82,8.82,8.36,8.45,251800.0],["2024-08-21",8.51,8.66,8.46,8.66,230200.0],["2024-08-22",8.7,8.79,8.6,8.65,176300.0],["2024-08-23",8.64,8.77,8.53,8.56,162900.0],["2024-08-26",8.56,8.66,8.475,8.525,231400.0],["2024-08-27",8.5,8.528,8.32,8.51,170500.0],["2024-08-28",9.43,9.7,8.62,8.67,1024000.0],["2024-08-29",8.72,8.83,8.61,8.72,275700.0],["2024-08-30",8.72,8.73,7.87,7.995,569200.0],["2024-09-03",7.95,8.04,7.583,7.8,386400.0],["2024-09-04",7.8,8.07,7.61,8.04,362700.0],["2024-09-05",8.12,8.658,8.08,8.35,598900.0],["2024-09-06",8.37,8.48,8.11,8.15,182700.0],["2024-09-09",8.12,8.218,8.035,8.11,219300.0],["2024-09-10",8.14,8.2,7.63,7.87,350400.0],["2024-09-11",7.83,7.89,7.37,7.38,435100.0],["2024-09-12",7.38,7.381,6.88,7.28,589700.0],["2024-09-13",7.28,7.29,6.8,7.04,495800.0],["2024-09-16",6.97,7.12,6.81,6.815,381600.0],["2024-09-17",6.8,7.52,6.76,7.2,800300.0],["2024-09-18",7.2,7.45,7.11,7.21,290700.0],["2024-09-19",7.31,7.511,7.21,7.26,331200.0],["2024-09-20",7.29,7.34,6.7,6.71,711800.0],["2024-09-23",7.12,7.16,6.77,7.09,541200.0],["2024-09-24",7.13,7.15,6.89,6.895,367400.0],["2024-09-25",6.88,6.95,6.3,6.62,793300.0],["2024-09-26",6.61,6.85,6.574,6.74,346700.0],["2024-09-27",6.83,6.9,6.66,6.67,304500.0],["2024-09-30",6.74,6.82,6.5,6.5,312000.0],["2024-10-01",6.5,6.56,6.14,6.25,475300.0],["2024-10-02",6.2,6.306,6.08,6.22,274400.0],["2024-10-03",6.16,6.245,6.0,6.145,457400.0],["2024-10-04",6.13,6.22,5.93,5.95,543800.0],["2024-10-07",6.03,6.03,5.28,5.71,937800.0],["2024-10-08",5.68,5.77,5.6,5.695,384900.0],["2024-10-09",5.7,6.07,5.61,5.8,533000.0],["2024-10-10",5.75,5.81,5.48,5.52,444700.0],["2024-10-11",5.5,5.9,5.45,5.74,311500.0],["2024-10-14",5.74,6.42,5.63,6.36,738300.0],["2024-10-15",6.52,7.08,6.38,6.57,946300.0],["2024-10-16",6.58,7.0,6.5,6.94,481100.0],["2024-10-17",6.95,7.08,6.71,6.8,341200.0],["2024-10-18",6.84,6.88,6.659,6.85,339500.0],["2024-10-21",6.8,7.04,6.725,7.02,379900.0],["2024-10-22",6.99,7.06,6.875,6.98,219500.0],["2024-10-23",6.94,7.06,6.86,6.99,238200.0],["2024-10-24",6.94,6.98,6.78,6.83,184300.0],["2024-10-25",6.87,6.95,6.73,6.8,215400.0],["2024-10-28",6.81,7.08,6.75,6.98,330400.0],["2024-10-29",6.94,6.945,6.6,6.61,262400.0],["2024-10-30",6.59,6.69,6.52,6.62,214000.0],["2024-10-31",6.64,6.71,6.515,6.64,244300.0],["2024-11-01",6.64,6.8,6.54,6.73,316900.0],["2024-11-04",6.74,7.02,6.74,6.89,285600.0],["2024-11-05",6.89,7.16,6.805,7.15,282100.0],["2024-11-06",7.3,7.49,7.22,7.42,397500.0],["2024-11-07",7.41,7.44,7.24,7.3,362000.0],["2024-11-08",7.21,7.22,6.5,7.21,570800.0],["2024-11-11",7.22,7.62,7.17,7.61,627200.0],["2024-11-12",7.6,7.65,7.05,7.07,697100.0],["2024-11-13",7.09,7.09,6.62,6.74,461300.0],["2024-11-14",6.67,6.95,6.67,6.79,357400.0],["2024-11-15",6.93,6.93,6.62,6.66,461800.0],["2024-11-18",6.75,6.97,6.69,6.72,313700.0],["2024-11-19",6.82,6.82,6.34,6.8,381200.0],["2024-11-20",6.82,6.9,6.65,6.895,223100.0],["2024-11-21",6.91,7.39,6.8,7.35,319800.0],["2024-11-22",7.35,7.9,7.2,7.89,408900.0],["2024-11-25",7.98,8.28,7.935,8.13,695300.0],["2024-11-26",8.07,8.23,7.785,7.88,490000.0],["2024-11-27",7.87,8.12,7.74,8.07,270700.0],["2024-11-29",8.14,8.17,8.01,8.03,107800.0],["2024-12-02",8.03,8.29,7.84,8.26,290200.0],["2024-12-03",8.25,8.25,7.73,7.77,276700.0],["2024-12-04",7.73,7.82,7.55,7.71,310700.0],["2024-12-05",7.7,7.855,7.42,7.45,313100.0],["2024-12-06",7.49,7.64,6.83,6.92,460200.0],["2024-12-09",7.53,7.83,7.32,7.37,458000.0],["2024-12-10",7.34,7.43,7.075,7.22,214000.0],["2024-12-11",7.28,7.41,7.07,7.08,230000.0],["2024-12-12",7.17,7.26,6.94,7.0,231000.0],["2024-12-13",7.07,7.07,6.692,6.97,294100.0],["2024-12-16",6.96,7.23,6.859,7.09,244200.0],["2024-12-17",7.08,7.24,6.93,7.0,198700.0],["2024-12-18",7.0,7.005,6.43,6.44,320800.0],["2024-12-19",6.5,6.53,6.18,6.4,501200.0],["2024-12-20",6.36,6.57,6.165,6.28,910900.0],["2024-12-23",6.34,6.41,6.11,6.25,441100.0],["2024-12-24",6.26,6.64,6.21,6.62,172100.0],["2024-12-26",6.5,6.84,6.427,6.785,341800.0],["2024-12-27",6.77,6.8,6.525,6.58,253800.0],["2024-12-30",6.51,6.56,6.24,6.25,317900.0],["2024-12-31",6.24,6.43,6.14,6.42,394100.0],["2025-01-02",6.42,6.54,6.28,6.35,259700.0],["2025-01-03",6.39,6.66,6.315,6.59,272400.0],["2025-01-06",6.6,6.658,6.04,6.06,323000.0],["2025-01-07",6.13,6.27,5.91,6.25,442400.0],["2025-01-08",6.23,6.31,6.05,6.26,205500.0],["2025-01-10",6.21,6.265,6.0,6.12,253100.0],["2025-01-13",6.13,6.37,6.0,6.24,283100.0],["2025-01-14",6.29,6.35,6.18,6.28,203700.0],["2025-01-15",6.46,6.53,5.98,6.0,344900.0],["2025-01-16",6.03,6.3,5.84,6.26,279400.0],["2025-01-17",6.3,6.42,6.15,6.32,168300.0],["2025-01-21",6.34,6.57,6.34,6.52,280200.0],["2025-01-22",6.48,6.53,6.37,6.41,141900.0],["2025-01-23",6.37,6.69,6.305,6.665,263100.0],["2025-01-24",6.68,7.04,6.55,6.87,305400.0],["2025-01-27",6.9,7.19,6.9,7.02,301600.0],["2025-01-28",6.93,7.095,6.84,6.9,190900.0],["2025-01-29",6.9,7.04,6.77,6.91,245100.0],["2025-01-30",6.98,7.24,6.91,7.14,223700.0],["2025-01-31",7.11,7.259,6.95,6.96,270400.0],["2025-02-03",6.93,7.129,6.645,6.79,183000.0],["2025-02-04",6.78,6.875,6.7,6.76,168900.0],["2025-02-05",6.84,6.84,6.39,6.42,168000.0],["2025-02-06",6.45,6.65,6.34,6.61,156800.0],["2025-02-07",6.59,6.59,6.36,6.46,117300.0],["2025-02-10",6.46,6.665,6.31,6.65,163800.0],["2025-02-11",6.57,6.655,6.5,6.64,154200.0],["2025-02-12",6.55,6.74,6.47,6.56,145900.0],["2025-02-13",6.56,6.7,6.49,6.69,150800.0],["2025-02-14",6.72,6.92,6.38,6.39,268300.0],["2025-02-18",6.41,6.645,6.41,6.45,140700.0],["2025-02-19",6.42,6.52,6.33,6.43,119200.0],["2025-02-20",6.37,6.515,6.04,6.25,231000.0],["2025-02-21",6.36,6.59,6.07,6.35,231900.0],["2025-02-24",6.42,6.49,6.12,6.12,176300.0],["2025-02-25",6.14,6.17,5.96,6.02,178300.0],["2025-02-26",6.05,6.155,5.86,6.05,191700.0],["2025-02-27",6.03,6.36,5.86,6.13,217300.0],["2025-02-28",6.15,6.405,6.1,6.38,249200.0],["2025-03-03",6.48,6.52,6.06,6.17,307000.0],["2025-03-04",6.12,6.34,6.04,6.33,381400.0],["2025-03-05",6.36,6.83,6.14,6.79,315200.0],["2025-03-06",6.71,6.81,6.43,6.71,300200.0],["2025-03-07",6.69,7.24,6.438,7.22,283700.0],["2025-03-10",7.14,7.24,6.365,6.43,468500.0],["2025-03-11",6.46,6.676,6.33,6.59,419300.0],["2025-03-12",6.08,6.28,5.65,5.87,727600.0],["2025-03-13",5.82,5.82,5.375,5.51,604400.0],["2025-03-14",5.61,6.99,5.6,6.88,757100.0],["2025-03-17",6.88,7.19,6.763,6.97,625700.0],["2025-03-18",6.93,7.06,6.49,6.55,288400.0],["2025-03-19",6.83,7.088,6.56,6.59,253600.0],["2025-03-20",6.54,6.755,6.33,6.52,216800.0],["2025-03-21",6.45,6.92,6.36,6.89,593900.0],["2025-03-24",7.03,7.1,6.908,7.06,238700.0],["2025-03-25",7.09,7.16,6.96,7.08,178700.0],["2025-03-26",7.12,7.26,6.95,7.14,253900.0],["2025-03-27",7.13,7.282,7.069,7.25,191400.0],["2025-03-28",7.18,7.407,7.003,7.08,145400.0],["2025-03-31",6.99,7.38,6.9,7.22,234900.0],["2025-04-01",7.22,7.271,6.95,6.99,227500.0],["2025-04-02",6.85,7.08,6.85,7.01,245400.0],["2025-04-03",6.62,7.07,6.62,6.82,278600.0],["2025-04-04",6.59,6.845,6.21,6.34,349600.0],["2025-04-07",5.99,6.53,5.95,6.12,317100.0],["2025-04-08",6.22,6.43,5.455,5.55,598000.0],["2025-04-09",5.49,6.38,5.475,6.27,553800.0],["2025-04-10",6.17,6.335,5.77,5.98,329200.0],["2025-04-11",6.02,6.13,5.8,5.93,164900.0],["2025-04-14",6.04,6.06,5.695,5.9,227700.0],["2025-04-15",5.9,6.13,5.66,5.68,237500.0],["2025-04-16",5.64,5.72,5.485,5.56,315600.0],["2025-04-17",5.56,5.68,5.4,5.51,268900.0],["2025-04-21",5.41,5.62,5.37,5.61,180900.0],["2025-04-22",5.72,5.925,5.683,5.89,202500.0],["2025-04-23",5.99,6.185,5.73,5.89,250900.0],["2025-04-24",5.87,5.885,5.68,5.73,208300.0],["2025-04-25",5.66,5.72,5.35,5.71,266800.0],["2025-04-28",5.73,5.828,5.57,5.68,157000.0],["2025-04-29",5.65,5.75,5.53,5.72,179900.0],["2025-04-30",5.64,5.87,5.5,5.8,202200.0],["2025-05-01",5.84,6.04,5.665,5.92,202300.0],["2025-05-02",6.05,6.395,6.01,6.31,209400.0],["2025-05-05",6.22,6.41,6.19,6.26,167400.0],["2025-05-06",6.08,6.24,5.96,6.03,158300.0],["2025-05-07",6.07,6.11,5.9,6.1,232900.0],["2025-05-08",6.15,6.26,6.0,6.15,286500.0],["2025-05-09",6.199,7.737,6.12,7.26,989400.0],["2025-05-12",7.65,7.75,7.335,7.355,494800.0],["2025-05-13",7.34,7.65,7.285,7.5,337400.0],["2025-05-14",7.44,7.59,7.37,7.39,428500.0],["2025-05-15",7.36,7.58,7.36,7.45,282200.0],["2025-05-16",7.69,7.88,7.51,7.84,531200.0],["2025-05-19",7.81,7.82,7.3,7.52,431800.0],["2025-05-20",7.45,7.72,7.435,7.59,216700.0],["2025-05-21",7.61,7.698,7.225,7.26,232300.0],["2025-05-22",7.17,7.395,7.0,7.34,255100.0],["2025-05-23",7.24,7.295,6.99,7.0,205500.0],["2025-05-27",7.05,7.4,6.96,6.98,269200.0],["2025-05-28",6.99,7.03,6.78,6.97,205900.0],["2025-05-29",7.04,7.185,6.89,7.07,163000.0],["2025-05-30",7.04,7.11,6.88,6.88,202900.0],["2025-06-02",6.91,6.91,6.74,6.77,224700.0],["2025-06-03",6.78,6.92,6.58,6.7,246100.0],["2025-06-04",6.75,6.949,6.6,6.7,251800.0],["2025-06-05",6.7,6.93,6.62,6.65,184800.0],["2025-06-06",6.75,6.888,6.632,6.75,470300.0],["2025-06-09",6.77,6.95,6.67,6.84,219100.0],["2025-06-10",6.89,7.03,6.81,6.9,356900.0],["2025-06-11",6.91,7.075,6.81,6.88,194300.0],["2025-06-12",6.85,6.91,6.77,6.82,215200.0],["2025-06-13",6.72,6.962,6.52,6.6,361100.0],["2025-06-16",6.68,6.795,6.615,6.64,195900.0],["2025-06-17",6.61,6.76,6.56,6.61,217700.0],["2025-06-18",6.61,6.64,6.305,6.31,230400.0],["2025-06-20",6.37,6.39,5.96,5.96,405800.0],["2025-06-23",5.97,6.05,5.86,5.94,319800.0],["2025-06-24",6.0,6.024,5.84,5.86,231900.0],["2025-06-25",5.86,5.86,5.665,5.76,273900.0],["2025-06-26",5.72,6.02,5.72,5.95,307900.0],["2025-06-27",5.98,6.0,5.8,5.95,367300.0],["2025-06-30",5.95,6.0,5.68,5.73,258500.0],["2025-07-01",5.71,6.18,5.645,5.94,395700.0],["2025-07-02",5.95,6.22,5.85,6.15,304300.0],["2025-07-03",6.19,6.535,6.09,6.41,300400.0],["2025-07-07",6.34,6.4,6.28,6.3,232100.0],["2025-07-08",6.32,6.4,6.22,6.28,246000.0],["2025-07-09",6.31,6.33,6.17,6.26,221300.0],["2025-07-10",6.25,6.549,6.24,6.35,360100.0],["2025-07-11",6.33,6.35,6.22,6.28,201700.0],["2025-07-14",6.3,6.3,6.01,6.02,247500.0],["2025-07-15",6.03,6.12,6.0,6.0,207500.0],["2025-07-16",6.05,6.1,6.01,6.06,239200.0],["2025-07-17",6.05,6.395,6.05,6.35,374800.0],["2025-07-18",6.42,6.8,6.392,6.53,338400.0],["2025-07-21",6.57,6.9,6.57,6.77,358900.0],["2025-07-22",6.77,7.02,6.744,6.85,400700.0],["2025-07-23",6.94,7.265,6.925,7.06,542800.0],["2025-07-24",7.11,7.175,6.93,6.97,484600.0],["2025-07-25",7.0,7.11,6.86,7.1,325800.0],["2025-07-28",7.13,7.31,7.11,7.16,272200.0],["2025-07-29",7.18,7.285,7.03,7.03,281800.0],["2025-07-30",7.03,7.03,6.72,6.74,188800.0],["2025-07-31",6.67,6.801,6.5,6.65,212100.0],["2025-08-01",6.58,6.668,6.37,6.54,395000.0],["2025-08-04",6.58,6.8,6.58,6.74,256300.0],["2025-08-05",6.8,6.82,6.64,6.76,314800.0],["2025-08-06",6.76,7.16,6.69,6.99,512600.0],["2025-08-07",7.01,7.16,6.625,6.66,577900.0],["2025-08-08",6.85,7.92,6.805,6.99,1062900.0],["2025-08-11",6.98,7.16,6.59,6.71,1176500.0],["2025-08-12",6.72,6.905,6.55,6.6,484300.0],["2025-08-13",6.62,6.717,6.43,6.5,1213600.0],["2025-08-14",6.51,6.51,6.32,6.47,335700.0],["2025-08-15",6.48,6.62,6.34,6.39,253000.0],["2025-08-18",6.38,6.49,6.28,6.36,354400.0],["2025-08-19",6.38,6.435,6.2,6.31,335300.0],["2025-08-20",6.35,6.42,6.2,6.23,323000.0],["2025-08-21",6.2,6.25,6.01,6.2,421100.0],["2025-08-22",6.09,7.03,6.07,6.51,1820400.0],["2025-08-25",6.55,6.585,6.2,6.32,653000.0],["2025-08-26",6.3,6.32,5.91,5.93,636000.0],["2025-08-27",5.98,6.0,5.7,5.72,826400.0],["2025-08-28",5.74,5.74,5.489,5.51,789600.0],["2025-08-29",5.51,5.56,5.295,5.41,718500.0],["2025-09-02",5.41,5.41,5.1,5.38,784400.0],["2025-09-03",5.36,5.36,5.085,5.33,617500.0],["2025-09-04",5.47,5.53,5.31,5.42,601700.0],["2025-09-05",5.45,5.59,5.25,5.26,495900.0],["2025-09-08",5.25,5.4,5.054,5.11,510700.0],["2025-09-09",5.09,5.4,5.09,5.38,481800.0],["2025-09-10",5.35,5.36,5.04,5.05,632600.0],["2025-09-11",5.11,5.525,5.09,5.48,665000.0],["2025-09-12",5.5,5.58,5.26,5.36,457800.0],["2025-09-15",5.42,5.437,5.11,5.21,364400.0],["2025-09-16",5.21,5.35,5.18,5.26,308000.0],["2025-09-17",5.28,5.62,5.28,5.34,475400.0],["2025-09-18",5.35,5.42,5.025,5.06,748800.0],["2025-09-19",5.1,5.19,4.99,5.08,807600.0],["2025-09-22",5.05,5.085,4.81,5.05,941700.0],["2025-09-23",5.04,5.245,5.0,5.02,585400.0],["2025-09-24",5.0,5.15,4.855,4.95,503100.0],["2025-09-25",4.99,4.998,4.624,4.75,486100.0],["2025-09-26",4.79,4.825,4.58,4.67,470200.0],["2025-09-29",4.69,4.79,4.58,4.76,625800.0],["2025-09-30",4.76,4.87,4.65,4.86,649900.0],["2025-10-01",4.83,4.895,4.585,4.76,639500.0],["2025-10-02",4.76,4.94,4.735,4.89,494000.0],["2025-10-03",4.89,5.09,4.83,4.86,337200.0],["2025-10-06",4.87,4.988,4.68,4.69,426300.0],["2025-10-07",4.73,4.789,4.465,4.51,465400.0],["2025-10-08",4.52,4.63,4.44,4.53,331400.0],["2025-10-09",4.55,4.659,4.49,4.51,435900.0],["2025-10-10",4.5,4.57,4.43,4.45,272200.0],["2025-10-13",4.5,4.61,4.435,4.47,289600.0],["2025-10-14",4.42,4.535,4.341,4.49,344500.0],["2025-10-15",4.52,4.79,4.48,4.76,434200.0],["2025-10-16",4.76,4.965,4.73,4.79,412600.0],["2025-10-17",4.76,4.9,4.71,4.76,188800.0],["2025-10-20",4.8,5.22,4.79,5.19,453200.0],["2025-10-21",5.21,5.295,5.14,5.15,375600.0],["2025-10-22",5.14,5.16,4.94,5.02,370400.0],["2025-10-23",5.03,5.07,4.885,4.99,329400.0],["2025-10-24",5.02,5.245,4.98,5.19,224300.0],["2025-10-27",5.21,5.22,5.0,5.06,312500.0],["2025-10-28",5.1,5.17,4.94,5.01,373700.0],["2025-10-29",4.97,5.04,4.72,4.77,323200.0],["2025-10-30",4.73,4.83,4.4,4.4,448100.0],["2025-10-31",4.41,4.48,4.24,4.41,567800.0],["2025-11-03",4.41,4.52,4.26,4.45,315300.0],["2025-11-04",4.41,4.54,4.185,4.2,281400.0],["2025-11-05",4.21,4.37,4.12,4.26,513300.0],["2025-11-06",4.24,4.24,3.91,3.92,659000.0],["2025-11-07",4.03,4.159,3.59,3.87,1318700.0],["2025-11-10",3.87,4.21,3.87,4.18,727100.0],["2025-11-11",4.22,4.65,4.175,4.19,997500.0],["2025-11-12",4.29,4.29,3.81,3.92,725100.0],["2025-11-13",4.11,4.52,4.07,4.33,972300.0],["2025-11-14",4.26,4.38,4.03,4.04,592400.0],["2025-11-17",4.15,4.22,4.0,4.16,550700.0],["2025-11-18",4.15,4.26,3.92,4.26,766100.0],["2025-11-19",4.26,4.33,4.01,4.17,510500.0],["2025-11-20",4.38,4.47,4.16,4.18,559200.0],["2025-11-21",4.17,4.304,4.1,4.11,645000.0],["2025-11-24",4.21,4.21,4.0,4.02,1125700.0],["2025-11-25",4.11,4.27,4.09,4.2,529300.0],["2025-11-26",4.19,4.31,4.14,4.27,336100.0],["2025-11-28",4.27,4.475,4.22,4.35,295100.0],["2025-12-01",4.31,4.35,4.26,4.28,280600.0],["2025-12-02",4.28,4.28,4.14,4.2,173300.0],["2025-12-03",4.2,4.23,4.12,4.15,396000.0],["2025-12-04",4.16,4.16,4.07,4.14,454600.0],["2025-12-05",4.14,4.17,4.02,4.03,449200.0],["2025-12-08",4.02,4.11,4.0,4.01,281800.0],["2025-12-09",4.015,4.07,3.95,4.04,331800.0],["2025-12-10",4.03,4.248,3.99,4.18,472400.0],["2025-12-11",4.21,4.275,4.155,4.19,404700.0],["2025-12-12",4.5,4.749,4.45,4.62,993900.0],["2025-12-15",4.65,4.73,4.24,4.26,825200.0],["2025-12-16",4.26,4.51,4.12,4.12,703700.0],["2025-12-17",4.12,4.25,4.05,4.2,324900.0],["2025-12-18",4.23,4.27,4.12,4.25,689700.0],["2025-12-19",4.22,4.308,4.19,4.19,720400.0],["2025-12-22",4.18,4.24,4.084,4.11,370900.0],["2025-12-23",4.1,4.12,4.02,4.07,392200.0],["2025-12-24",4.09,4.15,4.06,4.13,208400.0],["2025-12-26",4.14,4.228,4.1,4.15,282000.0],["2025-12-29",4.15,4.18,4.03,4.03,338600.0],["2025-12-30",4.02,4.14,4.0,4.01,394300.0],["2025-12-31",4.01,4.085,3.96,4.07,568600.0],["2026-01-02",4.16,4.16,3.99,4.07,368700.0],["2026-01-05",4.06,4.07,3.97,3.99,371700.0],["2026-01-06",3.99,4.0,3.61,3.74,781400.0],["2026-01-07",3.78,3.88,3.695,3.71,504600.0],["2026-01-08",3.7,4.195,3.7,4.18,646800.0],["2026-01-09",4.2,4.34,4.045,4.27,373400.0],["2026-01-12",4.3,4.4,4.211,4.37,233800.0],["2026-01-13",4.36,4.425,4.26,4.41,258100.0],["2026-01-14",4.42,4.485,4.335,4.47,251200.0],["2026-01-15",4.47,4.63,4.36,4.55,351900.0],["2026-01-16",4.51,4.64,4.48,4.56,182100.0],["2026-01-20",4.55,4.55,4.345,4.51,266200.0],["2026-01-21",4.51,4.715,4.51,4.7,308900.0],["2026-01-22",4.73,4.82,4.63,4.65,295700.0],["2026-01-23",4.65,4.725,4.574,4.68,245100.0],["2026-01-26",4.68,4.695,4.56,4.66,198200.0],["2026-01-27",4.66,4.72,4.545,4.6,243300.0],["2026-01-28",4.62,4.71,4.585,4.61,257400.0],["2026-01-29",4.65,4.742,4.54,4.72,213700.0],["2026-01-30",4.63,4.855,4.63,4.83,346600.0],["2026-02-02",4.8,5.05,4.785,4.93,342900.0],["2026-02-03",4.91,4.97,4.8,4.92,389000.0],["2026-02-04",4.96,5.225,4.96,5.06,464800.0],["2026-02-05",5.06,5.06,4.79,4.86,304000.0],["2026-02-06",4.88,5.055,4.87,5.0,344300.0],["2026-02-09",5.04,5.19,4.93,5.15,253400.0],["2026-02-10",5.15,5.22,5.045,5.09,245000.0],["2026-02-11",5.11,5.2,5.03,5.14,291100.0],["2026-02-12",5.14,5.17,4.92,5.06,223400.0],["2026-02-13",5.05,5.15,4.88,5.01,197600.0],["2026-02-17",4.96,5.01,4.845,4.94,175900.0],["2026-02-18",4.95,5.056,4.84,4.86,190600.0],["2026-02-19",4.84,4.93,4.73,4.91,264300.0],["2026-02-20",4.89,5.02,4.88,4.93,139400.0],["2026-02-23",4.92,4.96,4.8,4.9,149000.0],["2026-02-24",4.89,4.985,4.87,4.88,149500.0],["2026-02-25",4.9,5.0,4.79,4.99,192500.0],["2026-02-26",4.96,5.02,4.54,4.68,302800.0],["2026-02-27",4.61,4.61,4.4,4.42,301300.0],["2026-03-02",4.34,4.39,4.22,4.3,319800.0],["2026-03-03",4.21,4.22,4.02,4.12,468400.0],["2026-03-04",4.13,4.195,4.04,4.06,387800.0],["2026-03-05",4.0,4.03,3.745,3.92,479900.0],["2026-03-06",3.84,3.915,3.794,3.9,291800.0],["2026-03-09",3.86,3.92,3.64,3.88,645200.0],["2026-03-10",3.99,4.24,3.87,4.04,609700.0],["2026-03-11",3.92,4.11,3.66,3.88,733700.0],["2026-03-12",3.8,3.955,3.8,3.86,394100.0],["2026-03-13",3.91,4.27,3.83,4.26,489200.0],["2026-03-16",4.27,4.58,4.255,4.52,624900.0],["2026-03-17",4.67,4.76,4.51,4.54,566100.0],["2026-03-18",4.6,4.6,4.36,4.43,365300.0],["2026-03-19",4.39,4.62,4.22,4.33,366300.0],["2026-03-20",4.32,4.41,4.17,4.24,581200.0],["2026-03-23",4.35,4.4,4.12,4.12,239900.0],["2026-03-24",4.09,4.09,3.905,3.92,335800.0],["2026-03-25",3.94,4.02,3.835,3.86,274600.0],["2026-03-26",3.92,3.92,3.775,3.88,253300.0],["2026-03-27",3.89,3.93,3.81,3.91,194600.0],["2026-03-30",3.95,4.066,3.83,4.05,210000.0],["2026-03-31",4.07,4.25,3.99,4.25,253300.0],["2026-04-01",4.24,4.346,4.12,4.27,263600.0],["2026-04-02",4.22,4.41,4.18,4.4,173500.0],["2026-04-06",4.39,4.71,4.36,4.7,266100.0],["2026-04-07",4.69,4.895,4.6,4.79,369800.0],["2026-04-08",4.95,5.06,4.84,5.0,403200.0],["2026-04-09",4.99,5.1,4.81,4.92,430500.0],["2026-04-10",4.9,4.98,4.81,4.95,286500.0],["2026-04-13",4.89,4.935,4.745,4.79,281500.0],["2026-04-14",4.74,5.045,4.74,4.97,293900.0],["2026-04-15",4.9,5.14,4.9,5.11,330400.0],["2026-04-16",5.11,5.21,5.025,5.21,340000.0],["2026-04-17",5.29,5.605,5.24,5.5,493600.0],["2026-04-20",5.4,5.98,5.302,5.95,845100.0],["2026-04-21",5.8,6.005,5.355,5.52,636600.0],["2026-04-22",5.56,5.685,5.345,5.46,302000.0],["2026-04-23",5.47,5.54,5.31,5.34,256600.0],["2026-04-24",5.47,5.55,5.241,5.53,274500.0],["2026-04-27",5.53,5.67,5.31,5.61,265900.0],["2026-04-28",5.66,5.705,5.58,5.63,275700.0],["2026-04-29",5.61,5.7,5.48,5.67,217000.0],["2026-04-30",5.66,5.925,5.66,5.89,313400.0],["2026-05-01",5.91,5.995,5.75,5.9,483700.0],["2026-05-04",5.89,5.939,5.67,5.74,392500.0],["2026-05-05",5.76,5.82,5.625,5.82,253800.0],["2026-05-06",5.9,6.13,5.8,6.07,458900.0],["2026-05-07",6.07,6.23,5.9,5.9,566900.0],["2026-05-08",6.87,8.62,6.87,8.25,5061900.0],["2026-05-11",8.305,8.976,8.1,8.75,2667500.0],["2026-05-12",8.75,8.9,8.425,8.65,2381900.0],["2026-05-13",8.62,8.66,8.13,8.38,1076400.0],["2026-05-14",8.39,8.695,8.35,8.36,1171900.0],["2026-05-15",8.29,8.465,8.08,8.45,816800.0],["2026-05-18",8.68,8.822,8.26,8.33,907400.0],["2026-05-19",8.25,8.365,8.05,8.07,618200.0],["2026-05-20",8.07,8.54,7.97,8.46,956000.0],["2026-05-21",8.33,8.77,8.215,8.58,578200.0],["2026-05-22",8.64,8.68,8.095,8.35,969700.0],["2026-05-26",8.41,8.445,7.73,7.93,644300.0],["2026-05-27",7.91,8.14,7.9,7.91,451600.0],["2026-05-28",7.84,8.1,7.77,8.01,424000.0],["2026-05-29",7.98,8.09,7.869,8.03,361000.0],["2026-06-01",7.92,8.5,7.88,8.5,652200.0],["2026-06-02",8.54,8.54,7.84,7.97,687000.0],["2026-06-03",7.97,8.17,7.88,7.9,420600.0],["2026-06-04",7.96,8.05,7.38,7.51,496400.0],["2026-06-05",7.46,7.685,7.26,7.54,340500.0],["2026-06-08",7.53,7.675,7.475,7.54,284700.0],["2026-06-09",7.56,8.035,7.56,7.98,395100.0],["2026-06-10",7.96,9.13,7.96,8.93,1318600.0],["2026-06-11",8.97,9.805,8.97,9.49,1473900.0],["2026-06-12",9.48,9.77,9.31,9.5,910700.0],["2026-06-15",9.62,9.62,8.76,8.81,684300.0],["2026-06-16",8.83,9.21,8.75,9.19,862500.0],["2026-06-17",9.17,9.35,8.7,8.73,989100.0],["2026-06-18",8.86,9.16,8.535,9.03,800400.0],["2026-06-22",9.1,9.24,8.77,9.05,795200.0],["2026-06-23",8.99,9.35,8.945,9.08,731500.0],["2026-06-24",9.08,9.75,9.055,9.68,841800.0],["2026-06-25",9.66,9.97,9.535,9.73,1223700.0],["2026-06-26",9.83,10.19,9.21,9.39,2255100.0],["2026-06-29",9.39,9.47,8.17,8.19,1280966.0],["2026-06-30",8.1,8.2,7.72,8.11,1012515.264378],["2026-07-01",8.08,8.16,7.44,7.54,956314.346072],["2026-07-02",7.11,7.72,7.05,7.06,684838.302935],["2026-07-06",7.2,7.24,6.98,6.99,732656.572253],["2026-07-07",6.99,7.285,6.94,7.21,614967.468236],["2026-08-03",8.19,8.36,8.08,8.27,394029.78263],["2026-08-04",8.27,8.3475,7.97,7.98,379215.230249],["2026-08-05",8,8.3,7.88,8.19,341620.991598],["2026-08-06",8.3,8.33,7.95,8.09,369885.072009],["2026-08-07",7,8.23,6.52,8.23,943867.943058],["2026-08-10",8.06,8.42,8.005,8.225,140883.011467],["2026-08-11",8.16,8.41,8.16,8.265,325908.478612],["2026-08-12",8.4,8.43,8.16,8.27,376390.279209]]}