{"t":"ATMU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-05-26",21.4554,22.2772,21.297,21.4356,6277900.0],["2023-05-30",21.0594,21.6832,20.7921,21.4554,892600.0],["2023-05-31",21.3465,21.6832,19.8515,20.5346,795300.0],["2023-06-01",20.297,20.5148,18.9109,19.7921,935700.0],["2023-06-02",20.0198,20.7822,19.802,20.3861,2075600.0],["2023-06-05",20.4455,21.4802,20.4257,20.9901,477700.0],["2023-06-06",20.8713,21.0792,20.2871,20.5247,171600.0],["2023-06-07",20.3861,20.6238,19.9307,20.3069,234700.0],["2023-06-08",20.297,20.3515,19.7426,20.0198,317900.0],["2023-06-09",20.0,20.2277,19.5545,19.7228,314100.0],["2023-06-12",19.7525,19.9802,19.5545,19.8218,214900.0],["2023-06-13",19.802,19.9604,19.5545,19.7525,417300.0],["2023-06-14",19.8119,19.9109,19.6733,19.802,202400.0],["2023-06-15",19.703,20.4139,19.6832,19.7426,316500.0],["2023-06-16",19.802,19.9604,19.3069,19.3267,373800.0],["2023-06-20",20.0,20.8515,19.7228,19.7525,1609100.0],["2023-06-21",19.8317,20.5247,19.3762,20.5247,698300.0],["2023-06-22",20.5743,21.7624,20.3168,21.297,694300.0],["2023-06-23",21.1089,22.1584,20.8208,21.802,724900.0],["2023-06-26",22.2376,23.3366,21.901,22.7426,643000.0],["2023-06-27",22.9505,23.5445,22.4554,22.5742,679400.0],["2023-06-28",22.5743,22.7921,21.4653,21.6238,328800.0],["2023-06-29",21.7426,22.4851,21.3861,22.2673,438800.0],["2023-06-30",22.495,22.7723,21.6832,21.7426,308800.0],["2023-07-03",21.6139,23.0495,21.5842,22.8713,1267200.0],["2023-07-05",22.9802,23.1881,22.495,22.8911,205300.0],["2023-07-06",22.8614,22.9505,22.2772,22.3069,356200.0],["2023-07-07",22.3069,22.8911,21.8812,22.5842,417200.0],["2023-07-10",22.7723,23.604,22.2772,22.6931,414500.0],["2023-07-11",22.8416,23.4455,22.4653,22.8119,361900.0],["2023-07-12",23.1089,23.901,22.7525,23.5446,547200.0],["2023-07-13",23.5545,24.0396,23.3366,23.8614,230500.0],["2023-07-14",23.9406,23.9604,23.1485,23.3267,247800.0],["2023-07-17",23.297,23.9505,22.9802,23.4158,186800.0],["2023-07-18",23.4752,23.9604,23.2277,23.6733,205400.0],["2023-07-19",23.7822,24.4158,23.4851,23.8218,174300.0],["2023-07-20",23.7921,23.9901,22.9109,23.7624,387200.0],["2023-07-21",23.8515,24.5347,23.3376,24.0693,176400.0],["2023-07-24",23.9901,24.9505,23.5743,24.4257,576400.0],["2023-07-25",24.4653,24.8119,23.9356,24.2574,307800.0],["2023-07-26",24.2673,24.9208,24.099,24.2772,240900.0],["2023-07-27",24.198,24.7327,23.9406,24.099,401100.0],["2023-07-28",24.2178,24.4059,23.8416,24.2574,147300.0],["2023-07-31",24.099,24.2228,23.3168,23.6139,494100.0],["2023-08-01",23.7129,24.0792,23.4653,24.0495,211000.0],["2023-08-02",23.7624,24.0198,23.4455,23.7228,190800.0],["2023-08-03",23.6139,23.6139,22.5347,22.9802,202700.0],["2023-08-04",22.9505,23.0693,22.0099,22.0594,329400.0],["2023-08-07",22.1683,22.5891,21.5842,22.4059,203000.0],["2023-08-08",22.099,23.0891,21.9059,22.7228,257300.0],["2023-08-09",24.2178,24.3515,22.8069,23.1683,389100.0],["2023-08-10",23.4059,23.9109,23.0198,23.0891,172500.0],["2023-08-11",23.0594,23.3614,22.8366,23.3069,126500.0],["2023-08-14",23.2673,23.5643,23.0495,23.4653,213200.0],["2023-08-15",23.3168,23.3168,22.5347,23.0099,182100.0],["2023-08-16",22.9109,23.0317,22.5545,22.6337,120600.0],["2023-08-17",22.5445,22.9505,22.3762,22.7723,152100.0],["2023-08-18",22.4356,22.7228,21.8614,22.2079,343100.0],["2023-08-21",22.1782,22.5545,21.5644,21.703,380300.0],["2023-08-22",21.7822,22.1386,21.5545,21.7426,145300.0],["2023-08-23",21.7228,22.0891,21.6941,21.8713,114200.0],["2023-08-24",21.8119,22.1683,21.7921,21.8218,156900.0],["2023-08-25",21.901,22.4505,21.7624,22.1584,212700.0],["2023-08-28",22.2574,22.6089,21.9604,22.1287,204400.0],["2023-08-29",22.0594,22.7228,21.8812,22.1287,341400.0],["2023-08-30",22.1287,22.8267,21.9752,22.7525,510400.0],["2023-08-31",22.3762,22.9208,22.3762,22.8218,564300.0],["2023-09-01",22.8416,23.1782,22.8416,23.0396,244600.0],["2023-09-05",23.0247,23.297,21.8713,21.9604,394100.0],["2023-09-06",21.9208,22.5346,21.8119,22.5346,604200.0],["2023-09-07",22.099,22.6634,21.8119,22.5049,581500.0],["2023-09-08",22.5644,22.8812,22.1287,22.4554,597400.0],["2023-09-11",22.8614,23.2049,22.4455,22.8911,464900.0],["2023-09-12",22.604,23.2475,22.604,23.0792,437700.0],["2023-09-13",23.0396,23.6287,22.4356,22.6337,1171500.0],["2023-09-14",22.802,23.1683,22.1337,22.2178,991900.0],["2023-09-15",22.0396,22.7525,21.9505,22.1881,3779300.0],["2023-09-18",22.0099,22.4851,21.9307,22.2376,534600.0],["2023-09-19",22.1881,22.3663,21.8218,21.8416,572800.0],["2023-09-20",21.896,22.1772,21.6238,21.7426,900200.0],["2023-09-21",21.4653,21.5545,20.7624,21.0,979800.0],["2023-09-22",20.9505,21.2178,20.5941,20.8119,715000.0],["2023-09-25",20.6832,21.0594,20.5346,21.0297,513500.0],["2023-09-26",20.604,21.2178,20.4851,20.4851,548700.0],["2023-09-27",20.396,20.5148,19.9604,20.0792,600900.0],["2023-09-28",19.9604,20.9307,19.8614,20.9307,673100.0],["2023-09-29",21.2376,21.2376,20.5247,20.6436,755300.0],["2023-10-02",20.396,20.8317,19.9505,20.3861,604800.0],["2023-10-03",20.3762,20.7525,19.9208,20.4257,678000.0],["2023-10-04",20.4158,21.0198,20.3465,20.703,670800.0],["2023-10-05",20.6436,21.1485,19.7228,20.297,436500.0],["2023-10-06",20.0792,20.5792,19.797,20.2574,1212700.0],["2023-10-09",20.2574,20.8436,19.4257,20.2178,464400.0],["2023-10-10",20.2376,20.7277,20.0396,20.4851,603600.0],["2023-10-11",20.5346,20.7426,19.9505,20.1584,521000.0],["2023-10-12",20.3119,20.4208,19.896,20.3762,602300.0],["2023-10-13",20.3861,20.6238,20.0198,20.2673,668600.0],["2023-10-16",20.396,20.6782,20.1188,20.6436,360000.0],["2023-10-17",20.495,20.9109,20.495,20.8119,505900.0],["2023-10-18",20.7624,20.7624,20.0792,20.2871,650600.0],["2023-10-19",20.4059,20.5049,20.0495,20.297,504800.0],["2023-10-20",20.2871,20.8515,19.9802,20.0693,788200.0],["2023-10-23",19.8317,20.2772,19.4554,19.5644,502900.0],["2023-10-24",19.703,20.0495,19.4752,19.9703,559600.0],["2023-10-25",20.1386,20.1386,19.5148,19.7426,605900.0],["2023-10-26",19.7426,19.9901,18.9356,19.0198,585400.0],["2023-10-27",18.9307,18.9307,18.4455,18.604,491900.0],["2023-10-30",18.7426,19.0,18.4901,18.9901,734900.0],["2023-10-31",18.9901,19.104,18.2871,18.5743,392800.0],["2023-11-01",18.495,18.5049,18.0297,18.3168,719000.0],["2023-11-02",18.7327,19.7228,18.4257,19.703,1019900.0],["2023-11-03",22.5445,23.1782,19.5148,20.1089,935300.0],["2023-11-06",19.9406,20.1584,19.4059,19.5346,411900.0],["2023-11-07",19.5148,19.7228,19.0396,19.2178,306800.0],["2023-11-08",19.1386,19.4158,18.802,19.2277,245000.0],["2023-11-09",19.1584,19.6139,18.5445,18.6733,299900.0],["2023-11-10",19.0594,19.5941,18.8812,19.3366,613100.0],["2023-11-13",19.2277,19.7228,18.8515,19.5049,144200.0],["2023-11-14",19.8911,20.7376,19.8465,20.6436,514600.0],["2023-11-15",20.7822,21.4604,20.2772,20.8218,297800.0],["2023-11-16",20.9208,20.9554,20.4604,20.6634,285100.0],["2023-11-17",20.703,20.9901,20.2376,20.5049,269200.0],["2023-11-20",20.8614,20.9356,20.5446,20.7921,291200.0],["2023-11-21",20.9802,21.4455,20.6485,21.4059,385900.0],["2023-11-22",21.396,21.8812,21.3465,21.4455,432300.0],["2023-11-24",21.3861,21.8218,21.3861,21.5842,96600.0],["2023-11-27",21.4059,21.6436,21.2624,21.3267,420900.0],["2023-11-28",21.3465,21.8069,21.0693,21.6634,436100.0],["2023-11-29",21.7822,21.9406,21.3762,21.6238,517300.0],["2023-11-30",21.6337,21.998,21.3663,21.6634,390300.0],["2023-12-01",21.9208,22.5148,21.5644,22.4356,370500.0],["2023-12-04",22.5049,22.8614,22.4455,22.8218,335700.0],["2023-12-05",22.7822,22.7822,22.3861,22.5445,288300.0],["2023-12-06",22.802,23.3069,22.802,23.1287,466000.0],["2023-12-07",23.2277,23.3465,22.7822,23.0,299900.0],["2023-12-08",23.1386,23.4653,22.9505,23.297,428000.0],["2023-12-11",23.4158,23.5842,23.297,23.4059,244900.0],["2023-12-12",23.5148,23.7624,23.2376,23.396,300800.0],["2023-12-13",23.5148,24.2525,23.4059,23.8218,488700.0],["2023-12-14",24.3366,25.0198,24.3366,24.9901,515300.0],["2023-12-15",25.1386,25.1386,23.9406,24.2079,457800.0],["2023-12-18",24.297,24.3366,23.9406,24.2475,230600.0],["2023-12-19",24.5643,24.7921,24.3366,24.4851,249700.0],["2023-12-20",24.4356,24.6683,23.9703,24.0297,277900.0],["2023-12-21",24.4851,24.5327,23.7525,23.9802,229400.0],["2023-12-22",23.8812,24.2178,22.9208,23.0198,425300.0],["2023-12-26",23.2376,23.7228,23.2079,23.3564,276900.0],["2023-12-27",23.2574,23.5346,22.9059,22.9901,254700.0],["2023-12-28",22.9901,23.2079,22.9307,23.0792,187900.0],["2023-12-29",23.0,23.3594,22.9208,23.2574,226000.0],["2024-01-02",23.099,23.3663,22.7822,22.9802,206900.0],["2024-01-03",22.9109,22.9109,22.3762,22.4653,354300.0],["2024-01-04",22.4752,22.5842,22.2673,22.3267,304600.0],["2024-01-05",22.2574,22.5842,22.2277,22.5842,318100.0],["2024-01-08",22.6832,22.6832,22.3366,22.6832,266800.0],["2024-01-09",22.3663,22.5941,22.1881,22.4752,323200.0],["2024-01-10",22.5049,22.5644,22.1386,22.4257,259800.0],["2024-01-11",22.4554,22.5148,22.0891,22.297,256200.0],["2024-01-12",22.5148,22.6386,22.1485,22.4356,167400.0],["2024-01-16",22.0693,22.3564,21.8911,22.3267,298100.0],["2024-01-17",22.4257,22.4257,21.8614,22.0594,189600.0],["2024-01-18",22.0297,22.1485,21.8713,22.0792,317500.0],["2024-01-19",22.1386,22.1386,21.5049,21.8713,435400.0],["2024-01-22",21.9307,22.4554,21.6832,22.4356,422700.0],["2024-01-23",22.6733,22.6733,22.1089,22.198,332600.0],["2024-01-24",22.1386,22.3069,21.7921,21.8614,362200.0],["2024-01-25",22.2376,22.2376,21.8119,21.9901,172500.0],["2024-01-26",22.297,22.3465,21.9208,22.0693,226500.0],["2024-01-29",22.1287,22.703,21.8317,22.4554,253400.0],["2024-01-30",22.3762,22.5297,22.0495,22.3069,288700.0],["2024-01-31",22.4059,22.4208,21.8713,22.1089,245100.0],["2024-02-01",22.2376,22.3663,21.7574,22.2772,278400.0],["2024-02-02",22.0099,22.5535,21.7426,22.4851,267900.0],["2024-02-05",22.2178,22.2178,21.6238,21.9208,193400.0],["2024-02-06",22.099,22.3317,20.9406,21.3663,1420200.0],["2024-02-07",21.2871,21.5247,20.8812,21.4158,969900.0],["2024-02-08",21.4752,21.7129,21.3366,21.6337,539000.0],["2024-02-09",21.703,21.7871,21.4455,21.703,757000.0],["2024-02-12",21.8416,22.4158,21.7624,22.4158,573400.0],["2024-02-13",21.6931,22.2277,21.6683,22.1287,1014900.0],["2024-02-14",21.8614,22.2574,21.0,21.8416,5798000.0],["2024-02-15",22.8416,22.8416,21.6634,22.3069,5021300.0],["2024-02-16",22.4554,22.9208,22.2178,22.7228,2348100.0],["2024-02-20",22.7525,22.7525,22.2673,22.3663,2012400.0],["2024-02-21",22.2772,22.6139,22.1683,22.2475,1949700.0],["2024-02-22",22.2772,22.5941,22.0792,22.5842,2765200.0],["2024-02-23",22.6733,22.9901,22.401,22.5842,1744700.0],["2024-02-26",22.604,22.9604,22.5148,22.8515,1298600.0],["2024-02-27",22.8119,23.6931,22.7574,23.6733,3976500.0],["2024-02-28",23.5842,24.396,23.0099,23.4554,3753600.0],["2024-02-29",23.6634,23.8119,23.1832,23.6337,2445300.0],["2024-03-01",23.6337,24.2178,23.4851,23.7228,4235500.0],["2024-03-04",23.5842,23.698,22.8515,22.9802,3046200.0],["2024-03-05",23.0,23.5049,22.7723,22.9307,3572300.0],["2024-03-06",22.9307,23.1386,22.5792,22.901,5483800.0],["2024-03-07",23.0198,23.9307,22.7723,23.8911,9157300.0],["2024-03-08",24.2574,24.2782,23.0297,23.6238,7503500.0],["2024-03-11",23.1782,24.7624,23.1287,24.3168,9499400.0],["2024-03-12",23.901,25.1188,23.901,25.1188,7030900.0],["2024-03-13",24.9703,26.2475,24.802,25.8614,9152400.0],["2024-03-14",26.5346,27.0247,25.495,26.1386,12228100.0],["2024-03-15",25.9406,26.4851,25.4099,25.8614,5529200.0],["2024-03-18",25.6931,27.4257,25.6733,26.5644,14118900.0],["2024-03-19",26.198,26.7327,25.2772,25.7426,12628300.0],["2024-03-20",25.6436,27.297,25.2574,27.2673,14939200.0],["2024-03-21",27.4059,28.7475,27.2673,28.2673,9035400.0],["2024-03-22",28.3564,29.495,28.3366,29.2079,11500700.0],["2024-03-25",29.8614,30.4653,29.2277,30.3762,4290900.0],["2024-03-26",30.5643,31.2178,30.2871,30.7624,2795600.0],["2024-03-27",30.7525,31.6337,30.4683,31.6139,2585700.0],["2024-03-28",31.6832,32.198,31.604,31.9307,4626200.0],["2024-04-01",32.1485,32.3366,31.5545,32.1089,4334300.0],["2024-04-02",31.8911,33.0941,31.6832,32.9109,5720300.0],["2024-04-03",32.8218,33.1584,32.396,32.9208,4647400.0],["2024-04-04",33.297,33.3663,32.0,32.1287,3953000.0],["2024-04-05",32.297,32.9604,32.2871,32.7723,1705600.0],["2024-04-08",32.7525,32.9703,32.3069,32.3069,4933800.0],["2024-04-09",32.4752,33.0099,31.9901,32.0,3955900.0],["2024-04-10",31.6337,32.2178,31.0396,32.0297,1834700.0],["2024-04-11",32.0396,32.2277,31.6337,31.9901,1300500.0],["2024-04-12",31.8515,31.9604,31.3465,31.6535,1319400.0],["2024-04-15",32.4455,32.7129,31.6535,31.802,3698300.0],["2024-04-16",31.6238,32.0891,31.4257,31.9802,1368400.0],["2024-04-17",32.1782,32.1782,31.6337,31.8812,1122000.0],["2024-04-18",32.1881,32.1881,30.7525,30.7822,2225200.0],["2024-04-19",30.8515,31.3614,30.2376,30.5644,2047100.0],["2024-04-22",30.6436,31.0,30.0297,30.4851,2076600.0],["2024-04-23",30.5445,31.099,30.3663,30.703,1151900.0],["2024-04-24",30.6931,30.8891,30.0693,30.4455,3401100.0],["2024-04-25",30.0792,30.5842,29.8416,30.5545,3163800.0],["2024-04-26",30.5941,31.0693,30.4752,30.9901,1918800.0],["2024-04-29",31.0198,31.2079,30.8218,31.099,1572900.0],["2024-04-30",30.8614,31.0792,29.9604,29.9901,2156200.0],["2024-05-01",30.1881,30.5346,29.8465,29.8713,2357700.0],["2024-05-02",30.0198,30.6535,29.901,30.6139,3183100.0],["2024-05-03",29.703,30.1782,27.9802,28.1584,5741900.0],["2024-05-06",28.6733,29.8713,28.6733,29.396,2515400.0],["2024-05-07",29.1386,29.8218,29.1386,29.3762,1088600.0],["2024-05-08",29.2277,29.7921,29.2277,29.7624,1899800.0],["2024-05-09",29.9208,30.1386,29.7624,29.9703,1036600.0],["2024-05-10",29.9703,30.4208,29.8911,30.3861,663200.0],["2024-05-13",30.6436,31.0297,29.9307,30.3069,1058200.0],["2024-05-14",30.5941,30.6832,30.2475,30.3762,696300.0],["2024-05-15",30.4653,30.7426,30.2574,30.4158,581700.0],["2024-05-16",30.297,30.5346,29.8911,29.9901,771300.0],["2024-05-17",30.1782,30.2079,29.3564,29.802,1715900.0],["2024-05-20",29.8911,30.1188,29.6238,29.9802,1173200.0],["2024-05-21",29.9802,30.0891,29.6634,29.8416,884500.0],["2024-05-22",29.8515,30.0792,29.4752,29.5842,902600.0],["2024-05-23",29.703,30.1782,29.4356,29.5842,845900.0],["2024-05-24",29.7525,30.2079,29.7129,29.8416,935500.0],["2024-05-28",29.8911,30.1584,29.5594,29.6931,922500.0],["2024-05-29",29.4554,29.8119,29.2376,29.4059,793200.0],["2024-05-30",29.5347,30.2871,29.2376,30.0099,900700.0],["2024-05-31",30.0792,30.604,29.8416,30.5346,2126500.0],["2024-06-03",31.0693,31.2743,28.901,29.3663,1244200.0],["2024-06-04",29.198,29.4158,27.8713,28.1683,2899300.0],["2024-06-05",28.3465,29.0297,28.1089,28.9901,1545700.0],["2024-06-06",28.8713,29.1881,28.5049,28.6931,997000.0],["2024-06-07",28.5544,28.9109,28.4752,28.7624,704600.0],["2024-06-10",28.4752,29.0495,28.2109,29.0198,816100.0],["2024-06-11",28.8119,28.9901,28.5049,28.5445,886600.0],["2024-06-12",28.9406,29.2376,28.7624,28.8416,644500.0],["2024-06-13",28.7624,28.9604,28.0297,28.3069,902200.0],["2024-06-14",27.9307,28.0495,27.3465,27.5346,915500.0],["2024-06-17",27.6139,28.0891,27.3663,28.0396,1935500.0],["2024-06-18",28.1485,28.1584,27.9109,28.0396,632700.0],["2024-06-20",27.901,28.1584,27.6733,27.7921,478600.0],["2024-06-21",27.802,27.9406,27.5941,27.7426,761200.0],["2024-06-24",27.8218,28.7921,27.7327,28.5445,638300.0],["2024-06-25",28.2871,28.7624,28.2871,28.7624,722300.0],["2024-06-26",28.5941,28.8218,28.4158,28.703,973800.0],["2024-06-27",28.6139,28.9604,28.297,28.4158,681200.0],["2024-06-28",28.5842,28.9208,27.9406,28.495,3625000.0],["2024-07-01",28.495,28.6733,27.7723,27.802,787900.0],["2024-07-02",27.901,28.0198,27.4752,27.6337,722400.0],["2024-07-03",27.6733,28.2277,27.4455,28.198,333100.0],["2024-07-05",28.0693,28.4455,27.7772,28.2673,907300.0],["2024-07-08",28.3366,28.7723,28.1782,28.2178,1125000.0],["2024-07-09",27.9802,28.2772,27.8713,27.9505,839000.0],["2024-07-10",28.1782,28.1782,27.7277,27.7723,659500.0],["2024-07-11",28.1683,29.0198,27.8911,28.8713,686500.0],["2024-07-12",29.6238,29.6535,28.9901,29.0,825500.0],["2024-07-15",29.3366,29.7624,28.9604,29.297,1385300.0],["2024-07-16",29.6139,30.8614,29.4455,30.8416,1363700.0],["2024-07-17",30.6733,30.6931,30.0,30.1287,1048100.0],["2024-07-18",31.0693,31.9109,30.5941,30.6931,1572500.0],["2024-07-19",30.5842,30.7228,30.1584,30.5842,506700.0],["2024-07-22",30.7327,30.7327,30.1881,30.6238,521800.0],["2024-07-23",30.4059,30.8911,30.1881,30.3663,3336100.0],["2024-07-24",30.3168,30.3861,29.6436,29.6535,1518400.0],["2024-07-25",29.5644,30.2475,29.396,29.9604,1193200.0],["2024-07-26",30.4851,31.0594,30.4406,31.0495,1072900.0],["2024-07-29",31.0495,31.3366,30.495,30.5049,1016400.0],["2024-07-30",30.5941,30.8119,30.1881,30.2673,1068500.0],["2024-07-31",30.5049,30.9703,30.2297,30.5346,879400.0],["2024-08-01",30.4256,30.9313,29.5529,29.7314,1863600.0],["2024-08-02",29.9991,30.6636,28.8289,30.6537,2804000.0],["2024-08-05",29.7512,30.4652,29.3644,29.9297,2049100.0],["2024-08-06",29.9892,30.8272,29.8405,30.6537,1578800.0],["2024-08-07",31.2189,31.4966,30.4256,30.4553,2002100.0],["2024-08-08",30.7528,32.3891,30.5941,32.28,1084200.0],["2024-08-09",32.7263,33.2519,32.2007,32.4288,1210000.0],["2024-08-12",32.4387,32.4685,31.7247,31.9429,1412900.0],["2024-08-13",31.8933,32.6024,31.7743,32.2106,1453200.0],["2024-08-14",32.2106,32.5577,31.933,32.5081,522100.0],["2024-08-15",33.2123,33.6883,32.6966,33.6585,813600.0],["2024-08-16",33.6883,33.9164,33.0536,33.5395,747500.0],["2024-08-19",33.6486,33.956,32.9445,33.1924,549400.0],["2024-08-20",33.2123,33.5643,32.6668,32.766,533400.0],["2024-08-21",32.9147,33.2103,32.7462,32.9048,336400.0],["2024-08-22",32.885,33.2321,32.7561,33.0734,326800.0],["2024-08-23",33.2321,34.1544,33.123,34.075,1611600.0],["2024-08-26",34.2436,34.7593,34.0056,34.1048,675500.0],["2024-08-27",33.9164,34.4023,33.6387,34.0453,655600.0],["2024-08-28",33.9858,34.0453,33.4007,33.5296,402400.0],["2024-08-29",33.7577,35.0182,33.7577,34.7791,1021900.0],["2024-08-30",34.8684,35.5527,34.6403,35.5527,979500.0],["2024-09-03",35.1758,35.4039,33.1726,33.3313,850200.0],["2024-09-04",33.1528,33.4106,32.4288,32.9445,974100.0],["2024-09-05",32.8453,33.1875,32.3296,32.9346,551800.0],["2024-09-06",32.8949,33.1924,32.2999,32.3098,775500.0],["2024-09-09",32.4883,33.4899,32.2602,33.4602,1061200.0],["2024-09-10",33.4701,34.9378,33.0833,34.3825,1898400.0],["2024-09-11",34.1345,34.4866,33.242,34.4618,1598000.0],["2024-09-12",34.5312,35.161,33.966,34.7891,605000.0],["2024-09-13",35.2453,35.5329,34.7891,35.037,878300.0],["2024-09-16",35.2651,35.7609,34.7593,35.1659,1691600.0],["2024-09-17",35.3543,36.2469,35.3543,35.5725,641300.0],["2024-09-18",35.7213,36.4849,35.3048,35.3147,675400.0],["2024-09-19",36.4254,36.5444,35.7312,36.4155,621500.0],["2024-09-20",36.3956,37.5262,36.3064,36.8419,1251200.0],["2024-09-23",36.8419,37.1791,36.3163,36.4452,775700.0],["2024-09-24",36.8419,37.313,36.5246,36.9807,709100.0],["2024-09-25",36.9807,37.4964,36.8617,36.8717,780900.0],["2024-09-26",37.2683,37.6452,36.7427,36.8518,424700.0],["2024-09-27",37.0303,37.1702,36.3857,37.07,971200.0],["2024-09-30",36.832,37.3973,36.7427,37.2187,574800.0],["2024-10-01",37.2287,37.4171,36.6237,36.8022,550800.0],["2024-10-02",36.5841,37.2088,36.5741,36.8617,559300.0],["2024-10-03",36.7328,37.9625,36.7031,37.6452,1836900.0],["2024-10-04",38.1807,38.2749,37.4915,37.8039,474200.0],["2024-10-07",38.0022,38.6666,37.784,38.27,880700.0],["2024-10-08",38.27,38.7063,37.8911,38.4782,636500.0],["2024-10-09",38.3394,38.7539,38.0121,38.1113,806200.0],["2024-10-10",37.8336,38.0815,37.4002,38.0716,895800.0],["2024-10-11",38.0815,39.4303,38.0815,39.2716,777900.0],["2024-10-14",39.2716,39.6683,39.0931,39.1228,464800.0],["2024-10-15",39.1724,39.3807,38.7559,38.8352,412600.0],["2024-10-16",39.1228,39.817,38.8848,39.6683,616000.0],["2024-10-17",39.7476,39.9559,39.3013,39.4501,725900.0],["2024-10-18",39.4501,39.8517,39.2914,39.46,472400.0],["2024-10-21",39.4699,39.5592,38.8055,39.0038,629400.0],["2024-10-22",38.7261,38.7807,37.9229,37.9625,618400.0],["2024-10-23",37.6948,38.7856,37.6948,38.6964,1123200.0],["2024-10-24",38.746,39.5889,38.4683,39.5393,1378000.0],["2024-10-25",39.7079,39.8964,38.865,39.0832,398700.0],["2024-10-28",39.4303,39.7674,39.1427,39.5493,501100.0],["2024-10-29",39.2914,39.2914,38.5873,38.6666,608400.0],["2024-10-30",38.3493,39.5195,38.2303,38.6964,656800.0],["2024-10-31",38.4382,38.754,38.0212,38.6666,603600.0],["2024-11-01",38.9744,39.034,38.4382,38.7262,574900.0],["2024-11-04",38.5971,38.9148,38.19,38.5971,409500.0],["2024-11-05",38.6567,39.5106,38.5375,39.2227,1021400.0],["2024-11-06",41.4469,42.6584,40.0766,41.2285,1251200.0],["2024-11-07",41.0597,41.6753,40.7121,41.1788,1495400.0],["2024-11-08",42.0924,44.3464,41.8441,43.9592,1484500.0],["2024-11-11",43.4627,44.1876,41.9633,42.0725,936500.0],["2024-11-12",42.4796,42.5789,41.8243,42.2612,1138300.0],["2024-11-13",42.5789,43.5123,42.2413,43.2641,911600.0],["2024-11-14",43.2343,43.5322,42.4995,42.7974,1019800.0],["2024-11-15",42.996,43.1251,42.4995,42.9563,900300.0],["2024-11-18",43.0456,43.3237,42.6087,42.6981,1253300.0],["2024-11-19",42.1321,43.2542,41.8173,42.718,691200.0],["2024-11-20",42.6882,42.8073,42.43,42.6782,429300.0],["2024-11-21",43.1052,43.6712,42.7378,43.4627,563900.0],["2024-11-22",43.7209,44.1975,43.5521,44.1876,568700.0],["2024-11-25",44.6642,45.111,43.7407,43.7606,602800.0],["2024-11-26",43.4031,44.5649,42.8768,43.413,713000.0],["2024-11-27",43.3932,43.8102,42.6981,42.7577,557000.0],["2024-11-29",43.284,43.5471,42.9761,42.9861,340800.0],["2024-12-02",43.2045,44.4358,43.13,43.3336,1230700.0],["2024-12-03",43.2144,43.4369,42.142,42.5789,1266000.0],["2024-12-04",42.7378,43.1449,42.3754,42.708,1222400.0],["2024-12-05",42.6584,42.9017,42.3803,42.43,387200.0],["2024-12-06",42.43,42.8371,42.0328,42.3406,423900.0],["2024-12-09",42.4399,42.5194,40.5235,40.6625,1472700.0],["2024-12-10",40.6426,40.9107,39.9376,40.4937,1216500.0],["2024-12-11",41.1788,41.7051,40.2852,40.3547,977900.0],["2024-12-12",40.5235,41.0895,40.1759,40.7419,641700.0],["2024-12-13",40.2653,41.2364,40.2653,40.4341,450000.0],["2024-12-16",40.4738,40.6029,39.7291,40.4242,516900.0],["2024-12-17",40.0468,40.5036,39.5404,39.6596,621000.0],["2024-12-18",39.7589,40.0667,38.6269,38.7163,802400.0],["2024-12-19",39.1333,39.5007,38.4283,38.5077,577100.0],["2024-12-20",38.19,39.3021,37.9318,38.9744,1009400.0],["2024-12-23",38.6567,38.7858,38.2893,38.7659,586100.0],["2024-12-24",38.6964,38.9347,38.5872,38.9347,140800.0],["2024-12-26",38.7957,39.1631,38.5772,38.9943,401500.0],["2024-12-27",38.6368,38.9546,38.1215,38.4184,293100.0],["2024-12-30",38.0708,38.6567,37.4353,38.4581,385700.0],["2024-12-31",38.5574,39.0787,38.5574,38.9049,565200.0],["2025-01-02",39.0141,39.3418,38.2297,38.6567,502100.0],["2025-01-03",38.617,38.9645,38.4184,38.895,630900.0],["2025-01-06",38.8751,39.4709,38.5385,39.1631,724600.0],["2025-01-07",38.746,39.2326,38.4581,39.1532,712800.0],["2025-01-08",38.7957,39.2922,38.4481,39.1234,570400.0],["2025-01-10",38.5375,38.9943,38.4283,38.8652,572200.0],["2025-01-13",38.1602,39.5901,38.1503,39.2525,506200.0],["2025-01-14",39.5702,40.7816,39.5504,40.7816,598800.0],["2025-01-15",41.4867,41.8044,40.7221,40.9505,657100.0],["2025-01-16",41.0398,41.7448,40.9604,41.4867,439000.0],["2025-01-17",41.8839,42.2314,41.576,41.9136,836000.0],["2025-01-21",42.0725,42.6882,41.7051,42.4498,562800.0],["2025-01-22",42.5491,43.7804,42.0527,42.5789,1440700.0],["2025-01-23",42.4995,43.3783,42.1917,43.1549,465800.0],["2025-01-24",43.0258,43.1251,42.4002,42.7477,384300.0],["2025-01-27",42.003,42.2215,40.2454,40.5334,617100.0],["2025-01-28",40.6526,41.8243,40.6128,41.6455,666700.0],["2025-01-29",41.5165,42.0626,41.01,41.7647,331900.0],["2025-01-30",41.9335,42.857,41.9335,42.569,483000.0],["2025-01-31",42.4995,42.5591,41.2384,41.5264,647300.0],["2025-02-03",41.0299,41.149,39.6695,40.5135,591100.0],["2025-02-04",40.5135,41.0895,40.3259,40.9902,408900.0],["2025-02-05",41.0001,41.1639,40.4738,40.7121,480300.0],["2025-02-06",40.9008,41.0001,39.9078,40.3547,503100.0],["2025-02-07",40.0965,40.7916,40.0965,40.6824,487300.0],["2025-02-10",40.8809,41.1898,40.2355,40.4043,447800.0],["2025-02-11",40.1263,41.1193,39.9873,41.0597,637600.0],["2025-02-12",40.0866,40.8214,38.8851,39.1929,689500.0],["2025-02-13",39.461,39.888,38.9049,39.7887,441400.0],["2025-02-14",39.8284,40.6128,39.8284,39.9873,1012100.0],["2025-02-18",39.8979,40.2901,39.173,39.3617,1043500.0],["2025-02-19",39.034,39.5305,38.895,39.4213,734900.0],["2025-02-20",39.1532,39.8284,38.4978,38.9049,1219200.0],["2025-02-21",37.9318,38.7957,36.1236,37.485,1868500.0],["2025-02-24",37.0381,38.7361,37.0381,37.9318,1358300.0],["2025-02-25",37.9715,39.4213,37.9219,38.9148,1095300.0],["2025-02-26",39.1035,39.7589,38.607,38.6964,649000.0],["2025-02-27",38.607,39.3071,38.2992,38.329,780500.0],["2025-02-28",38.3687,39.6596,38.3687,39.5206,795800.0],["2025-03-03",39.5603,39.9277,37.4552,37.8226,1189400.0],["2025-03-04",37.1763,37.5839,35.8439,36.5201,906800.0],["2025-03-05",36.699,37.4348,36.1621,36.8283,878800.0],["2025-03-06",36.5399,37.4646,35.5457,37.1067,817900.0],["2025-03-07",36.7885,37.9817,36.6931,37.6237,1095500.0],["2025-03-10",36.8482,37.6436,36.6294,37.3851,1261200.0],["2025-03-11",37.4348,37.4646,36.003,36.8879,932900.0],["2025-03-12",37.5342,38.2998,36.4405,37.405,1142600.0],["2025-03-13",37.0669,37.2807,35.4562,35.5457,1591900.0],["2025-03-14",36.0329,36.6095,35.6749,36.5797,1180500.0],["2025-03-17",36.6294,36.9575,36.2118,36.7786,886200.0],["2025-03-18",36.5101,37.1067,36.4107,37.0172,804600.0],["2025-03-19",36.8581,38.8666,36.6891,38.439,774300.0],["2025-03-20",37.9717,38.8467,37.7927,38.091,712500.0],["2025-03-21",37.5939,37.8822,37.1663,37.2956,2081500.0],["2025-03-24",37.8623,38.1209,37.395,37.9916,869900.0],["2025-03-25",38.0811,38.4191,37.7828,38.1805,520100.0],["2025-03-26",38.3396,38.5882,37.5342,37.8623,802800.0],["2025-03-27",38.4291,38.4689,37.3354,37.8922,2426600.0],["2025-03-28",37.7331,38.0214,36.9973,37.3453,756500.0],["2025-03-31",36.8283,36.878,36.1323,36.5201,1089700.0],["2025-04-01",36.4306,37.0122,35.9732,36.9973,766200.0],["2025-04-02",36.2218,37.7132,36.2218,37.6535,547300.0],["2025-04-03",35.6749,36.1721,34.263,34.5812,1174500.0],["2025-04-04",32.9705,33.6665,32.0458,32.7915,1077900.0],["2025-04-07",31.5785,34.1238,30.7632,32.175,1186200.0],["2025-04-08",33.2389,33.6565,30.9918,31.479,1488500.0],["2025-04-09",31.0217,35.7097,31.0217,35.3568,1706600.0],["2025-04-10",34.5017,34.6906,33.045,33.4278,1018500.0],["2025-04-11",32.9009,33.5919,32.011,32.9605,1027600.0],["2025-04-14",33.5869,34.0542,32.8313,33.6068,1244500.0],["2025-04-15",33.6665,34.5713,33.2091,33.4577,579100.0],["2025-04-16",33.1494,34.1825,32.5529,33.0102,742300.0],["2025-04-17",33.0898,34.1437,32.9854,33.1991,421900.0],["2025-04-21",32.6523,33.0202,31.4989,32.016,627600.0],["2025-04-22",32.8611,33.4676,32.0756,32.9605,1329000.0],["2025-04-23",34.2332,34.8695,32.9506,33.1097,832000.0],["2025-04-24",33.2986,34.2183,33.1892,34.1735,710300.0],["2025-04-25",34.2034,34.3426,33.6317,34.0741,415300.0],["2025-04-28",33.9449,34.4321,33.6665,34.3426,497000.0],["2025-04-29",34.1636,34.5633,33.8604,34.2332,717600.0],["2025-04-30",34.094,34.5215,33.3881,34.4718,655600.0],["2025-05-01",34.7005,35.7147,33.7361,35.0585,1345400.0],["2025-05-02",36.2019,37.7828,35.834,35.8937,639000.0],["2025-05-05",35.4363,36.8084,35.4363,36.1124,539600.0],["2025-05-06",35.8539,36.4753,35.3965,35.4164,505400.0],["2025-05-07",35.5854,35.9334,35.0833,35.3766,475400.0],["2025-05-08",35.8042,36.7289,35.3965,36.2118,620600.0],["2025-05-09",36.2715,36.6891,35.7246,36.0627,881500.0],["2025-05-12",37.8325,38.2899,37.4298,37.9319,835900.0],["2025-05-13",38.0314,38.9362,37.9518,38.5981,557100.0],["2025-05-14",38.4589,38.9362,38.1407,38.1606,563600.0],["2025-05-15",38.1507,38.5285,37.7828,38.3297,490500.0],["2025-05-16",38.2402,38.5882,37.753,37.9419,710100.0],["2025-05-19",37.5143,38.3545,37.4696,38.101,450500.0],["2025-05-20",37.8325,38.2402,37.8325,38.0413,710400.0],["2025-05-21",37.6436,38.5086,37.4646,37.4945,977200.0],["2025-05-22",37.2658,37.3553,36.4306,36.4505,483500.0],["2025-05-23",35.8638,36.535,35.8638,36.3311,2283700.0],["2025-05-27",36.3709,37.0918,36.356,36.6493,497100.0],["2025-05-28",36.7587,37.0271,36.0329,36.182,906300.0],["2025-05-29",36.5897,36.5897,35.8539,35.9036,414700.0],["2025-05-30",35.8937,36.0329,35.4761,35.8141,571600.0],["2025-06-02",35.7644,36.2516,35.312,35.9931,1542100.0],["2025-06-03",36.1126,36.7398,35.784,36.4411,549600.0],["2025-06-04",36.7199,36.8494,36.023,36.0628,384300.0],["2025-06-05",35.9433,36.0976,35.4704,35.8637,686800.0],["2025-06-06",36.5905,36.5905,35.9831,36.2221,361000.0],["2025-06-09",36.3117,36.7846,36.2619,36.4212,432500.0],["2025-06-10",36.6801,36.6801,36.1375,36.4312,562700.0],["2025-06-11",36.6403,37.0087,36.232,36.232,671100.0],["2025-06-12",35.9333,36.4013,35.7541,36.1823,346200.0],["2025-06-13",36.0727,36.3266,35.0771,35.097,436900.0],["2025-06-16",35.555,36.0727,35.2264,36.0628,595000.0],["2025-06-17",35.6546,36.0429,35.087,35.097,750000.0],["2025-06-18",34.8879,35.4007,34.8779,35.0671,566300.0],["2025-06-20",35.3061,35.545,34.6241,34.8879,1731300.0],["2025-06-23",34.7684,35.3061,34.4249,35.2663,560600.0],["2025-06-24",35.5351,36.4113,35.4455,36.0927,444100.0],["2025-06-25",36.1723,36.3316,35.9632,36.023,509100.0],["2025-06-26",36.2022,36.7299,36.0628,36.6502,445100.0],["2025-06-27",37.0087,37.0087,35.5052,35.6745,1857000.0],["2025-06-30",35.9234,36.471,35.326,36.2619,844900.0],["2025-07-01",36.2022,37.8151,35.9333,37.1381,938000.0],["2025-07-02",37.1879,37.5164,36.939,37.1779,496000.0],["2025-07-03",37.4169,38.0143,37.2476,37.616,301300.0],["2025-07-07",37.5065,38.0242,37.0385,37.4766,698700.0],["2025-07-08",37.4667,38.084,37.1879,37.9247,838900.0],["2025-07-09",38.2333,38.5519,37.621,38.532,744500.0],["2025-07-10",38.4424,40.0753,38.4424,38.8307,1375100.0],["2025-07-11",38.7013,38.7112,37.5164,37.626,640700.0],["2025-07-14",37.5961,37.9496,37.387,37.626,572400.0],["2025-07-15",37.7156,37.7753,36.9688,36.9788,464900.0],["2025-07-16",37.0087,37.616,36.5755,37.397,466300.0],["2025-07-17",37.4467,37.9346,37.2526,37.4866,396600.0],["2025-07-18",37.6459,37.7853,36.9589,37.5164,587600.0],["2025-07-21",37.855,37.855,37.1779,37.1779,619000.0],["2025-07-22",37.3074,38.2134,37.2227,38.1537,615500.0],["2025-07-23",38.5719,38.7411,37.9844,38.2433,471900.0],["2025-07-24",38.0143,38.1736,37.7006,37.8749,431000.0],["2025-07-25",38.313,38.4723,37.8052,38.3827,760500.0],["2025-07-28",38.3727,38.8606,38.1586,38.5519,446100.0],["2025-07-29",39.0697,39.0697,38.3578,38.4822,422400.0],["2025-07-30",38.5121,38.8108,38.1935,38.4822,540200.0],["2025-07-31",38.2931,38.9801,38.1586,38.7411,614200.0],["2025-08-01",37.7355,38.0641,37.2128,37.3273,717800.0],["2025-08-04",37.616,37.9794,37.4866,37.9048,506300.0],["2025-08-05",37.9545,38.1835,37.0584,37.9048,858800.0],["2025-08-06",37.7753,38.1736,37.1779,37.4368,711600.0],["2025-08-07",37.9446,38.5022,37.2576,38.4723,824500.0],["2025-08-08",39.8264,42.4549,39.0199,40.822,1812200.0],["2025-08-11",41.6484,42.664,41.6484,42.0865,1569300.0],["2025-08-12",42.3155,43.7791,42.0367,43.7692,1216800.0],["2025-08-13",44.2869,45.7157,44.2869,45.412,1179000.0],["2025-08-14",44.8146,45.1532,44.5259,44.9839,1004100.0],["2025-08-15",45.0038,45.1432,43.1618,43.2614,1219900.0],["2025-08-18",43.4207,43.8688,43.0971,43.7991,841900.0],["2025-08-19",43.9285,44.501,43.3958,43.7294,634400.0],["2025-08-20",42.8532,43.1021,41.6385,42.1264,1219800.0],["2025-08-21",41.987,42.4151,41.987,42.0766,751100.0],["2025-08-22",42.5744,44.2571,42.4151,43.7393,791700.0],["2025-08-25",43.6597,44.1973,43.5949,44.0181,662700.0],["2025-08-26",44.0331,44.2823,43.7589,43.9035,586200.0],["2025-08-27",43.6841,44.5415,43.6841,44.4218,566100.0],["2025-08-28",44.691,44.691,44.1128,44.4518,482600.0],["2025-08-29",44.4219,44.6412,44.0231,44.382,604300.0],["2025-09-02",43.5845,44.6511,43.5845,44.6412,948900.0],["2025-09-03",44.4418,45.2094,43.8137,44.5415,918700.0],["2025-09-04",44.7708,45.4686,44.2474,45.4387,528100.0],["2025-09-05",45.668,46.2412,45.1596,45.9371,542700.0],["2025-09-08",46.1465,46.3808,45.648,46.0468,878800.0],["2025-09-09",45.7976,46.0219,44.9203,45.2991,704700.0],["2025-09-10",45.2892,45.9272,45.0997,45.3689,962200.0],["2025-09-11",45.4487,46.5752,45.3589,46.5552,681300.0],["2025-09-12",46.3259,46.7347,46.1864,46.2262,592900.0],["2025-09-15",46.6449,46.954,46.1465,46.2761,771300.0],["2025-09-16",46.3957,46.7646,45.6879,46.2362,698800.0],["2025-09-17",46.4655,46.934,45.5304,45.6879,722800.0],["2025-09-18",46.0966,46.7197,45.8673,46.296,1116800.0],["2025-09-19",46.4057,46.5054,45.5683,45.8374,2002200.0],["2025-09-22",45.5683,46.0917,44.8605,45.8773,592400.0],["2025-09-23",45.8873,46.5054,45.1296,45.2692,659200.0],["2025-09-24",45.4387,45.8674,44.4966,44.5614,690500.0],["2025-09-25",44.5315,44.9801,43.9932,44.2225,600700.0],["2025-09-26",44.5415,45.2094,44.4518,44.8704,399900.0],["2025-09-29",45.0698,45.1994,44.6462,45.0898,402900.0],["2025-09-30",45.0997,45.3191,44.5664,44.9502,394400.0],["2025-10-01",44.4218,45.01,43.9732,44.3521,473300.0],["2025-10-02",44.4518,44.8555,43.9334,44.1128,513000.0],["2025-10-03",44.3521,44.8904,44.1028,44.362,917800.0],["2025-10-06",44.5814,44.6511,43.6941,43.9932,421200.0],["2025-10-07",44.0131,44.3222,43.6742,43.9832,601800.0],["2025-10-08",44.0729,45.0349,43.734,44.691,526500.0],["2025-10-09",44.4518,44.6292,43.8038,44.1826,504900.0],["2025-10-10",44.2424,44.6412,42.5078,42.6474,650700.0],["2025-10-13",43.1059,43.3751,42.6075,43.0262,325600.0],["2025-10-14",42.4679,44.4019,42.4679,44.1228,411600.0],["2025-10-15",44.691,44.8306,43.8636,44.2623,680200.0],["2025-10-16",44.3321,44.701,43.7789,44.2424,782500.0],["2025-10-17",44.0031,44.5215,43.395,43.8636,448600.0],["2025-10-20",44.063,44.6511,43.9533,44.2524,436100.0],["2025-10-21",44.2424,44.701,43.9134,44.5415,887800.0],["2025-10-22",44.6511,44.8405,44.0032,44.2524,507500.0],["2025-10-23",44.1327,45.5683,44.1327,45.5483,846300.0],["2025-10-24",46.1465,46.6449,45.3679,45.6879,262100.0],["2025-10-27",45.9571,45.9571,45.2892,45.6381,270100.0],["2025-10-28",45.349,45.992,44.8106,45.7976,709800.0],["2025-10-29",45.6779,47.7216,45.6779,47.0038,729400.0],["2025-10-30",46.8543,47.5471,46.3907,46.4555,651000.0],["2025-10-31",46.2362,46.6748,45.2692,45.339,814900.0],["2025-11-03",45.3589,46.5901,44.7409,45.8574,646100.0],["2025-11-04",45.2592,45.7178,44.382,45.668,537500.0],["2025-11-05",45.648,46.4256,45.1496,45.9571,636400.0],["2025-11-06",46.1265,46.8842,45.7577,46.3658,882500.0],["2025-11-07",47.8412,51.6793,47.2929,47.7515,1853900.0],["2025-11-10",48.5091,49.9546,47.914,49.4961,1260200.0],["2025-11-11",49.4861,49.8948,48.9976,49.835,557400.0],["2025-11-12",49.8948,50.5528,49.4363,49.7852,555200.0],["2025-11-13",49.5958,49.9247,48.1104,48.539,628100.0],["2025-11-14",47.7615,48.3895,47.1633,47.4923,531300.0],["2025-11-17",47.4026,47.5272,45.6281,45.7278,691800.0],["2025-11-18",45.339,46.2611,44.8605,46.1166,552000.0],["2025-11-19",46.0468,47.0736,45.7178,46.7745,676800.0],["2025-11-20",47.4724,47.8213,46.4356,46.5552,558500.0],["2025-11-21",46.8244,48.22,46.4954,47.6717,658200.0],["2025-11-24",48.8581,49.187,46.2262,48.4493,721900.0],["2025-11-25",48.5042,49.2028,47.8655,47.9353,686900.0],["2025-11-26",49.5621,51.5881,49.3326,50.9394,2725500.0],["2025-11-28",51.4085,51.4085,50.2009,50.5103,746900.0],["2025-12-01",50.4005,51.2089,50.2009,50.9893,673600.0],["2025-12-02",51.0891,52.3915,50.8895,52.167,925900.0],["2025-12-03",52.137,53.2848,51.5881,52.8157,655700.0],["2025-12-04",52.5961,53.4544,51.7977,52.7858,669800.0],["2025-12-05",52.7359,52.8257,51.7977,52.147,972200.0],["2025-12-08",52.0472,52.5862,50.7428,50.9693,891400.0],["2025-12-09",51.2288,51.5382,50.2408,50.3007,406000.0],["2025-12-10",50.3905,52.4963,50.2807,52.3366,611000.0],["2025-12-11",52.4864,53.4844,52.1919,53.195,628200.0],["2025-12-12",53.195,53.5493,51.9754,52.6261,675000.0],["2025-12-15",53.3047,53.3946,52.6361,53.0852,536900.0],["2025-12-16",53.175,53.9934,52.5662,52.9155,497900.0],["2025-12-17",52.5762,53.0452,51.8975,52.656,700800.0],["2025-12-18",53.4345,54.183,52.7458,52.8955,1046500.0],["2025-12-19",52.8556,53.4844,52.3666,53.4644,2493300.0],["2025-12-22",53.7439,54.7319,53.4045,53.8437,510400.0],["2025-12-23",53.5243,54.1181,53.4894,53.6041,417000.0],["2025-12-24",53.8836,54.5373,53.19,53.3047,207800.0],["2025-12-26",53.195,53.5592,52.656,53.3147,347300.0],["2025-12-29",53.4245,53.4245,52.3117,52.5462,272900.0],["2025-12-30",52.2119,52.646,51.8776,52.2269,343900.0],["2025-12-31",52.2668,52.2668,51.658,51.8077,309700.0],["2026-01-02",52.1869,52.4714,51.8177,52.3067,601800.0],["2026-01-05",51.9973,53.5193,51.9973,52.8955,348200.0],["2026-01-06",52.4365,54.3826,52.4315,54.0832,480500.0],["2026-01-07",53.9235,55.0213,52.4764,52.656,368800.0],["2026-01-08",53.1251,54.2778,52.7059,54.1531,616100.0],["2026-01-09",54.3926,54.9315,53.7339,54.6421,459800.0],["2026-01-12",54.4924,55.6651,54.2978,55.0313,346100.0],["2026-01-13",55.181,55.6751,55.0114,55.4305,311900.0],["2026-01-14",56.6631,56.6631,54.8068,55.4904,556300.0],["2026-01-15",55.9795,57.1172,55.8148,57.0972,541900.0],["2026-01-16",56.8877,57.736,56.229,56.5683,491000.0],["2026-01-20",55.6002,56.5783,55.181,55.4006,470900.0],["2026-01-21",55.8996,57.3567,55.7,57.247,720700.0],["2026-01-22",57.6661,58.0653,56.9376,57.5264,280200.0],["2026-01-23",57.4366,57.7759,55.6701,56.4385,272800.0],["2026-01-26",56.6182,57.5064,56.4575,57.1871,609000.0],["2026-01-27",57.1272,57.6861,56.3038,56.6182,398200.0],["2026-01-28",56.3986,57.4515,56.2539,56.6282,703700.0],["2026-01-29",57.3667,57.8957,56.6182,57.8458,479600.0],["2026-01-30",56.9276,57.9056,56.7779,57.8557,648800.0],["2026-02-02",57.4066,60.7301,57.4066,60.6702,752600.0],["2026-02-03",60.3309,62.1722,60.1612,60.7001,701200.0],["2026-02-04",60.9796,61.9477,60.5504,61.0694,830700.0],["2026-02-05",60.4606,61.0494,59.7121,60.4506,720900.0],["2026-02-06",60.8498,62.4966,60.8498,61.3389,827100.0],["2026-02-09",61.3089,62.4866,60.9995,61.9776,1178600.0],["2026-02-10",61.9576,62.7391,61.1492,61.9976,1252000.0],["2026-02-11",62.766,63.9337,59.3528,62.8758,598100.0],["2026-02-12",63.5844,64.3829,61.1193,61.9976,1611000.0],["2026-02-13",63.5545,65.8699,62.9657,63.9936,2863100.0],["2026-02-17",64.7222,65.0715,63.28,63.9637,1621300.0],["2026-02-18",64.1234,65.4108,63.5844,64.1134,1036800.0],["2026-02-19",63.8838,64.9417,63.8739,64.9218,573300.0],["2026-02-20",64.767,65.2764,63.9179,64.6271,1034100.0],["2026-02-23",64.2975,64.4973,62.969,63.5184,928600.0],["2026-02-24",63.828,65.1615,63.5384,65.0367,1587700.0],["2026-02-25",65.4262,66.4251,64.1077,64.5872,553100.0],["2026-02-26",64.737,65.1166,63.828,64.0777,681000.0],["2026-02-27",63.4684,65.7658,63.1088,64.4573,946900.0],["2026-03-02",63.9179,65.5661,63.2287,65.4961,717300.0],["2026-03-03",63.3685,63.7781,61.9901,62.7792,804800.0],["2026-03-04",63.2687,64.0628,62.4296,63.6582,884700.0],["2026-03-05",63.1388,63.5983,60.7115,61.7703,755000.0],["2026-03-06",60.312,60.6117,57.7649,58.5939,1232000.0],["2026-03-09",57.3553,58.2194,55.6822,58.1444,766000.0],["2026-03-10",58.0346,59.9924,57.4802,58.3942,1066700.0],["2026-03-11",57.9247,58.4341,57.1556,58.0346,661400.0],["2026-03-12",57.1256,58.0845,56.0068,56.9158,615500.0],["2026-03-13",57.1156,58.3242,55.7172,56.5063,612800.0],["2026-03-16",57.1356,57.5251,56.6511,57.1955,768400.0],["2026-03-17",57.7948,58.0445,56.1667,56.5862,694800.0],["2026-03-18",56.9358,57.5251,56.4064,56.6261,594300.0],["2026-03-19",55.7871,56.7111,55.2427,56.4364,462500.0],["2026-03-20",56.5962,56.9758,55.018,55.6672,1480700.0],["2026-03-23",57.3853,58.5939,56.766,57.9946,805500.0],["2026-03-24",57.0157,59.6627,57.0157,59.2132,694000.0],["2026-03-25",60.0823,60.6616,59.5628,60.4718,784700.0],["2026-03-26",59.9025,60.5617,59.0434,59.1233,754300.0],["2026-03-27",58.4041,58.9735,57.5951,58.0046,662900.0],["2026-03-30",56.1467,57.8747,54.2388,54.7583,803900.0],["2026-03-31",55.827,57.5401,55.008,56.7061,743900.0],["2026-04-01",56.726,58.3942,56.6761,58.0545,659100.0],["2026-04-02",56.5362,58.9136,55.882,57.5551,757100.0],["2026-04-06",59.4629,60.4119,58.9335,60.0723,2597000.0],["2026-04-07",59.7326,60.9163,58.564,60.312,1942800.0],["2026-04-08",62.2997,64.1676,62.2997,63.0589,14142100.0],["2026-04-09",62.3896,63.838,62.3896,63.4385,1410700.0],["2026-04-10",63.2886,63.9479,62.8741,63.1288,860900.0],["2026-04-13",62.7792,63.6682,62.4696,63.3586,1324400.0],["2026-04-14",63.4285,64.2675,62.0301,63.9079,1354800.0],["2026-04-15",63.6582,63.6582,61.0512,62.1199,1137600.0],["2026-04-16",61.8503,62.6144,60.4668,60.9912,1107200.0],["2026-04-17",61.6904,63.7082,61.5356,63.3086,579000.0],["2026-04-20",63.009,63.3116,62.5345,62.959,764800.0],["2026-04-21",63.0489,63.5883,60.2021,60.7715,994700.0],["2026-04-22",61.1311,61.3089,59.4729,59.7526,2233000.0],["2026-04-23",60.1921,61.6705,60.1921,61.2609,763300.0],["2026-04-24",60.8114,62.2298,60.4918,62.1699,560000.0],["2026-04-27",62.2498,63.6083,61.4707,62.5295,523100.0],["2026-04-28",62.4196,62.5295,60.322,61.2609,628200.0],["2026-04-29",61.8902,61.9202,60.322,60.4219,752200.0],["2026-04-30",60.4618,63.9829,60.4618,63.3286,1513200.0],["2026-05-01",53.9592,56.6761,49.9437,52.5907,4154700.0],["2026-05-04",52.2411,52.5408,49.8538,50.6229,1846700.0],["2026-05-05",51.4919,53.9192,51.2222,53.3898,1764900.0],["2026-05-06",55.2677,56.3864,53.9592,54.1889,1519200.0],["2026-05-07",54.3088,55.2877,53.5296,54.7782,1243800.0],["2026-05-08",54.9181,55.9269,54.7383,55.5274,1153600.0],["2026-05-11",55.6473,57.0257,55.1728,56.5362,1351800.0],["2026-05-12",56.3265,56.3265,54.6034,55.4375,788200.0],["2026-05-13",55.4375,55.7671,53.5097,54.089,1167700.0],["2026-05-14",54.6284,55.0429,53.6805,53.9192,729200.0],["2026-05-15",52.9203,53.2669,51.422,51.5818,656900.0],["2026-05-18",51.5818,52.341,50.2334,50.2733,1016800.0],["2026-05-19",49.4043,49.7789,48.1357,48.2955,903800.0],["2026-05-20",48.735,49.3743,47.9859,48.9148,1121000.0],["2026-05-21",48.785,49.0247,47.0569,48.3755,912000.0],["2026-05-22",48.5453,49.2195,48.0059,48.775,422900.0],["2026-05-26",49.0,50.15,48.82,50.14,642100.0],["2026-05-27",50.47,50.47,49.32,49.34,689800.0],["2026-05-28",48.88,48.88,47.59,47.78,901900.0],["2026-05-29",47.84,48.0,46.7,46.78,1021600.0],["2026-06-01",45.86,46.18,44.13,45.7,1058400.0],["2026-06-02",45.8,47.31,45.39,47.25,961000.0],["2026-06-03",46.41,47.46,46.41,47.37,819800.0],["2026-06-04",47.87,47.97,47.02,47.21,710200.0],["2026-06-05",47.02,47.46,45.63,45.91,566000.0],["2026-06-08",46.24,46.805,45.86,46.15,478600.0],["2026-06-09",46.84,48.57,46.35,48.38,972600.0],["2026-06-10",48.18,49.15,46.99,47.46,829900.0],["2026-06-11",48.37,49.15,47.35,48.18,949700.0],["2026-06-12",48.74,50.25,48.16,49.8,1660600.0],["2026-06-15",51.11,51.73,49.98,50.02,865600.0],["2026-06-16",50.66,52.2,49.817,51.67,653300.0],["2026-06-17",51.76,53.05,50.662,50.87,852000.0],["2026-06-18",51.48,52.32,51.28,51.79,2138200.0],["2026-06-22",52.2,52.77,51.34,52.12,502700.0],["2026-06-23",51.03,51.28,50.11,50.15,481600.0],["2026-06-24",49.93,51.605,49.71,50.69,944300.0],["2026-06-25",51.16,54.26,50.78,54.17,737500.0],["2026-06-26",53.63,54.0,52.66,53.87,2838300.0],["2026-06-29",52.95,53.69,50.57,51.0,1248400.0],["2026-06-30",51.47,52.15,50.66,50.99,813900.0],["2026-07-01",50.84,51.165,49.64,49.64,634300.0],["2026-07-02",49.95,50.22,48.735,49.71,522200.0],["2026-07-06",49.7,52.04,49.465,52,549760.418162],["2026-07-07",52.3,52.3,50.225,50.82,500807.761675],["2026-07-08",50.09,50.265,48.71,49.52,607066.800927],["2026-07-09",50.23,50.88,49.17,50.03,504003.434984],["2026-07-10",50.05,51.67,49.96,50.67,758767.925249],["2026-07-13",50.69,51.55,50.2,51.25,672744.02889],["2026-07-14",52.12,52.49,50.99,52.07,523329.196376],["2026-07-15",51.92,51.97,51.09,51.52,648555.879304],["2026-07-16",50.8,52.69,50.34,52.45,581477.811484],["2026-07-17",50.99,52.635,50.99,51.36,652774.543826],["2026-07-20",51.73,52.065,50.48,50.52,829569.351633],["2026-07-21",51.14,51.86,50.37,51.14,393015.822638],["2026-07-22",51.19,52.6,51.19,52.53,355477.211668],["2026-07-23",52.18,53.555,52.18,53.08,431604.422499],["2026-07-24",53.32,54.0755,52.63,53.56,542168.554557],["2026-07-27",53.84,54.76,52.68,54.22,650875.379567],["2026-07-28",54.09,54.82,53.29,54.53,553409.63089],["2026-07-29",53.72,54.235,50.2,50.45,612295.161249],["2026-07-30",51.56,52.13,50.78,51.63,463301.615442],["2026-07-31",52.16,52.5,51.18,51.63,450344.587015],["2026-08-03",51.5,54.09,51.5,53.88,503736.378935],["2026-08-04",54.54,55.44,53.61,55.12,533334.097395],["2026-08-05",55.33,55.75,53.45,54.15,997102.390496],["2026-08-06",54.69,55.755,53.67,54.51,633996.494558],["2026-08-07",52.67,54.765,51.08,51.17,961254.171609],["2026-08-10",51.1,52.1,49.77,50.63,192405.587737],["2026-08-11",50.03,50.34,49.45,49.46,1395298.320926],["2026-08-12",50.21,50.885,49.36,49.8,867460.176922],["2026-08-13",50.24,50.24,48.94,49.79,1107287.363129],["2026-08-14",49.82,51.1,49.595,51.01,813128.856937]]}