{"t":"BAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-12-01",28.7107,32.1948,28.2256,28.2256,4000.0],["2022-12-02",29.0723,29.9896,27.3435,29.1164,42200.0],["2022-12-05",28.7548,29.9897,28.7548,29.0547,39700.0],["2022-12-06",28.6666,28.6666,27.6787,28.2256,9800.0],["2022-12-07",28.2256,30.2013,28.0668,29.1164,10300.0],["2022-12-08",29.9808,31.8684,28.1021,28.2256,15200.0],["2022-12-09",29.0723,29.0723,28.2167,28.2256,31000.0],["2022-12-12",28.349,29.0988,26.8055,28.5784,3548800.0],["2022-12-13",29.4428,29.6721,26.9907,27.1318,3388900.0],["2022-12-14",27.3435,27.4317,25.6676,26.0204,3393100.0],["2022-12-15",25.65,26.2674,25.1207,25.1207,3034800.0],["2022-12-16",24.9355,25.1119,23.6036,23.9123,4467300.0],["2022-12-19",23.9212,25.1031,23.9035,24.7062,4974300.0],["2022-12-20",25.2089,25.9146,24.8738,25.8969,3326900.0],["2022-12-21",25.9146,26.1086,24.8561,24.8738,3028100.0],["2022-12-22",25.0502,25.0855,24.2652,24.7415,2691900.0],["2022-12-23",24.8914,25.0678,24.5209,24.7326,1477900.0],["2022-12-27",24.8385,26.3468,24.6974,25.5265,979900.0],["2022-12-28",25.5,25.5882,24.6003,24.8208,1951100.0],["2022-12-29",24.8561,26.285,24.5915,25.8264,1114700.0],["2022-12-30",25.5882,25.6059,24.7944,25.2883,850700.0],["2023-01-03",25.5794,25.9499,24.9267,25.1031,1111700.0],["2023-01-04",25.3765,26.2762,25.2972,26.1704,1124000.0],["2023-01-05",26.1704,26.3203,25.6941,26.0381,1294400.0],["2023-01-06",26.2233,26.435,25.597,26.2674,1730800.0],["2023-01-09",26.9025,27.714,26.682,27.3347,2031400.0],["2023-01-10",27.1495,27.2377,26.6202,26.6467,1110800.0],["2023-01-11",26.8319,27.0348,26.4879,26.9025,1306000.0],["2023-01-12",27.0171,27.7757,26.7437,27.317,1298900.0],["2023-01-13",26.973,28.2344,26.8848,28.1285,1630500.0],["2023-01-17",28.6401,28.6489,27.811,28.1021,1146100.0],["2023-01-18",28.1373,28.4769,27.661,27.7934,1367500.0],["2023-01-19",27.6081,27.811,27.2862,27.6963,1323600.0],["2023-01-20",27.7051,28.2432,27.4626,28.2256,918400.0],["2023-01-23",28.4549,28.7989,28.0491,28.5784,1191800.0],["2023-01-24",28.4813,28.693,27.9698,28.402,987900.0],["2023-01-25",28.402,28.4461,27.5772,27.8816,1843000.0],["2023-01-26",28.0668,28.3843,27.9168,28.2697,1915800.0],["2023-01-27",28.402,28.9665,28.2961,28.6666,1303100.0],["2023-01-30",28.3226,28.5431,27.8551,27.8639,1102000.0],["2023-01-31",27.8727,28.8518,27.8286,28.7989,1958600.0],["2023-02-01",28.7989,28.8121,28.1109,28.6754,2118700.0],["2023-02-02",28.7636,29.4737,28.6754,29.434,1670700.0],["2023-02-03",28.9665,29.9985,28.9665,29.725,2144900.0],["2023-02-06",29.3634,29.703,29.09,29.5751,2285500.0],["2023-02-07",29.4604,30.0426,29.3281,29.9544,1517700.0],["2023-02-08",30.7306,31.0569,30.0161,30.6159,2140300.0],["2023-02-09",31.0922,31.5685,30.7482,30.81,2075500.0],["2023-02-10",30.8276,31.0658,30.3601,30.5894,2511100.0],["2023-02-13",30.5806,31.1143,30.5277,30.9864,2525400.0],["2023-02-14",30.907,31.445,30.6909,31.3392,2001600.0],["2023-02-15",31.2069,31.7449,30.9423,31.4362,1723100.0],["2023-02-16",30.8805,31.5068,30.7129,31.2069,2352000.0],["2023-02-17",30.9952,31.3127,30.757,30.9599,2135300.0],["2023-02-21",30.6512,30.8717,30.219,30.3954,1858100.0],["2023-02-22",30.4307,30.6777,30.2455,30.413,1664500.0],["2023-02-23",30.563,30.6468,29.6986,30.0426,2108800.0],["2023-02-24",29.5839,30.0249,29.4295,29.9455,1476600.0],["2023-02-27",30.275,30.3106,29.6873,29.8298,1292900.0],["2023-02-28",29.8743,30.1058,29.5716,29.9366,1370200.0],["2023-03-01",29.9545,30.4442,29.7942,30.0969,1305200.0],["2023-03-02",29.7497,30.3106,29.7497,30.1058,1427400.0],["2023-03-03",30.2394,30.7202,30.1592,30.5243,1449200.0],["2023-03-06",30.4442,30.8983,30.4264,30.6757,1405600.0],["2023-03-07",30.6935,30.7737,29.7675,29.9723,2102700.0],["2023-03-08",29.901,30.0079,29.4291,29.6962,2904000.0],["2023-03-09",29.5983,29.9812,29.0818,29.2243,3249500.0],["2023-03-10",28.9572,29.1442,27.9599,28.1736,4860600.0],["2023-03-13",27.6304,28.1469,27.1674,27.5859,2570900.0],["2023-03-14",28.1023,28.316,27.8352,28.1914,1750700.0],["2023-03-15",27.4167,27.7016,26.8201,27.4523,2101600.0],["2023-03-16",27.105,27.8263,26.927,27.8085,1703800.0],["2023-03-17",27.577,27.7551,26.9715,27.3544,2562200.0],["2023-03-20",27.5503,27.8797,27.3811,27.8263,1633500.0],["2023-03-21",28.4763,28.4941,27.9278,28.2092,1095300.0],["2023-03-22",28.0845,28.227,27.5414,27.6482,2040100.0],["2023-03-23",27.6482,28.2537,27.6482,27.8174,1246400.0],["2023-03-24",27.4523,27.7462,27.203,27.6215,1494600.0],["2023-03-27",27.8174,27.9421,27.5449,27.666,1596900.0],["2023-03-28",27.6037,27.6972,27.292,27.6749,1372400.0],["2023-03-29",28.1914,28.1914,27.4167,27.951,2335100.0],["2023-03-30",28.2537,28.5386,28.129,28.5208,2608400.0],["2023-03-31",28.6455,29.1976,28.4051,29.1353,1645900.0],["2023-04-03",28.9394,29.1887,28.414,28.4763,843700.0],["2023-04-04",28.4763,28.5208,28.2092,28.2982,2210500.0],["2023-04-05",28.138,28.3517,27.9955,28.138,1456600.0],["2023-04-06",28.0133,28.2804,27.9599,28.1558,1123500.0],["2023-04-10",28.0489,28.1201,27.853,28.0934,837800.0],["2023-04-11",28.129,28.5297,28.129,28.3517,903900.0],["2023-04-12",28.6544,28.9126,28.4585,28.601,1151700.0],["2023-04-13",28.8236,29.8654,28.8236,29.8476,1060900.0],["2023-04-14",29.9188,30.0791,29.454,29.8209,1246300.0],["2023-04-17",29.8298,29.9099,29.3846,29.5181,1086900.0],["2023-04-18",29.1085,29.3401,28.4407,29.3311,2224500.0],["2023-04-19",28.877,29.4558,28.7167,29.349,1980800.0],["2023-04-20",29.2599,29.3311,29.0017,29.162,2870500.0],["2023-04-21",29.1174,29.1174,28.8102,29.064,1516700.0],["2023-04-24",29.0907,29.2777,29.0195,29.1174,593200.0],["2023-04-25",29.0284,29.2777,28.9126,28.9393,1242100.0],["2023-04-26",28.9215,29.1887,28.6366,28.7167,1227100.0],["2023-04-27",28.8147,29.6606,28.8147,29.5805,1220800.0],["2023-04-28",29.5627,29.9099,29.4825,29.8743,725000.0],["2023-05-01",29.9366,30.2483,29.7497,29.7853,736900.0],["2023-05-02",29.5805,29.6517,28.601,28.7613,2060500.0],["2023-05-03",28.7167,29.1263,28.6722,28.8236,1941100.0],["2023-05-04",28.6455,28.6455,27.7462,27.764,3011700.0],["2023-05-05",28.0934,28.8236,28.0934,28.8058,1260900.0],["2023-05-08",28.8058,29.4024,28.8058,29.34,1083100.0],["2023-05-09",29.1263,29.7318,28.9037,29.6428,1781700.0],["2023-05-10",29.625,29.9634,28.1825,28.7702,2577900.0],["2023-05-11",28.4941,28.9304,28.0934,28.8592,1061200.0],["2023-05-12",28.788,29.0818,27.5948,28.0934,1587200.0],["2023-05-15",28.138,28.3428,27.9332,28.2092,798700.0],["2023-05-16",28.1201,28.2537,27.7462,27.8085,944000.0],["2023-05-17",27.7907,28.1469,27.4256,28.1469,2225000.0],["2023-05-18",28.04,28.1558,27.4434,27.7729,1277300.0],["2023-05-19",27.9153,28.0845,27.6215,27.7818,1153900.0],["2023-05-22",27.8263,28.4033,27.8174,28.138,881500.0],["2023-05-23",28.138,28.2982,27.8619,28.1647,1566000.0],["2023-05-24",27.9866,27.9866,27.2386,27.3098,1509700.0],["2023-05-25",27.2386,27.5235,27.203,27.3633,1463500.0],["2023-05-26",27.6393,27.7462,27.4345,27.666,1332000.0],["2023-05-30",27.801,27.9539,27.3601,27.72,1168800.0],["2023-05-31",27.5401,27.63,27.1262,27.4591,2001800.0],["2023-06-01",27.4411,27.9719,27.3151,27.711,1200300.0],["2023-06-02",27.747,28.5117,27.711,28.5027,1032200.0],["2023-06-05",28.5297,28.7592,28.2418,28.5027,1152600.0],["2023-06-06",28.2958,29.2135,28.2958,28.9526,1516700.0],["2023-06-07",29.0696,29.1775,28.3498,28.5837,910300.0],["2023-06-08",28.2508,28.4848,28.0799,28.3858,964600.0],["2023-06-09",28.4668,28.7097,28.3498,28.6467,1209900.0],["2023-06-12",28.6827,29.4429,28.5567,29.4294,894100.0],["2023-06-13",29.6094,30.0727,29.5914,29.6994,1066600.0],["2023-06-14",29.7713,30.2482,29.7084,30.1672,1168800.0],["2023-06-15",30.2572,30.5271,30.0952,30.4641,1373700.0],["2023-06-16",30.5001,30.716,29.8973,29.9243,2063400.0],["2023-06-20",29.4654,29.4834,29.0246,29.4294,1257300.0],["2023-06-21",29.3125,29.3305,28.9976,29.1865,757000.0],["2023-06-22",29.1325,29.1505,28.6017,28.7457,1048600.0],["2023-06-23",28.5207,28.6242,28.3138,28.4758,937100.0],["2023-06-26",28.3498,28.6197,28.2373,28.3138,1638700.0],["2023-06-27",28.3858,29.3665,28.3273,29.3485,1793900.0],["2023-06-28",29.1325,29.1865,28.6422,28.8356,1121300.0],["2023-06-29",28.9166,29.1865,28.7547,28.9976,1213200.0],["2023-06-30",29.2585,29.9153,29.2135,29.3575,1267500.0],["2023-07-03",29.3755,29.6004,29.317,29.4294,452800.0],["2023-07-05",29.2855,29.2945,28.7457,29.1235,1203400.0],["2023-07-06",28.7457,28.7457,27.8055,27.9629,1561100.0],["2023-07-07",27.9449,28.8941,27.9314,28.7277,1526000.0],["2023-07-10",28.5927,28.7277,28.2823,28.4308,1156800.0],["2023-07-11",28.5207,28.7187,28.2958,28.3678,1122500.0],["2023-07-12",28.8266,29.0336,28.6017,28.6107,1518000.0],["2023-07-13",28.8176,29.8028,28.8042,29.7443,1982200.0],["2023-07-14",29.7443,29.8433,29.4924,29.7174,1024300.0],["2023-07-17",29.7174,29.7398,29.4834,29.5644,798400.0],["2023-07-18",29.5554,30.1942,29.4834,30.0772,1495500.0],["2023-07-19",30.2932,30.4551,30.0952,30.3112,929100.0],["2023-07-20",30.1852,30.3292,29.4744,30.0952,820300.0],["2023-07-21",30.1582,30.4686,30.0323,30.4191,732000.0],["2023-07-24",30.3741,30.68,30.2842,30.3471,1085200.0],["2023-07-25",30.4011,30.842,30.241,30.743,886900.0],["2023-07-26",30.4641,30.878,30.4371,30.716,732600.0],["2023-07-27",30.9589,31.0309,30.1672,30.1942,523000.0],["2023-07-28",30.6171,30.8195,30.3382,30.4461,673900.0],["2023-07-31",30.5091,30.779,30.2122,30.3382,587800.0],["2023-08-01",30.1042,30.1312,29.7264,29.9963,665900.0],["2023-08-02",29.6904,29.7488,28.8356,29.0426,1156300.0],["2023-08-03",28.8536,29.1325,28.5927,29.0876,1456000.0],["2023-08-04",29.0876,29.9873,29.0336,29.6004,1223800.0],["2023-08-07",29.6994,29.9198,29.6724,29.7174,669600.0],["2023-08-08",29.4025,29.7983,29.1865,29.6814,1334200.0],["2023-08-09",29.4294,30.4101,29.4294,30.1402,2279200.0],["2023-08-10",30.4731,31.6967,30.3382,31.3818,1553100.0],["2023-08-11",31.1929,31.6967,31.1929,31.6067,942500.0],["2023-08-14",31.4178,31.9846,31.3998,31.7777,958600.0],["2023-08-15",31.5348,31.5438,30.743,30.878,1030800.0],["2023-08-16",30.6351,30.9859,30.2572,30.4371,783300.0],["2023-08-17",30.5901,30.6441,29.9603,30.0322,632700.0],["2023-08-18",29.8523,30.2752,29.6904,30.2122,675900.0],["2023-08-21",30.2842,30.3157,29.8253,29.9693,599800.0],["2023-08-22",30.0502,30.0772,29.191,29.2315,864200.0],["2023-08-23",29.2585,29.9603,29.2315,29.8973,570300.0],["2023-08-24",29.8433,30.1222,29.7174,29.7713,780200.0],["2023-08-25",30.0322,30.1717,29.6364,29.8973,721000.0],["2023-08-28",30.0952,30.4722,29.9153,30.1942,479700.0],["2023-08-29",30.1852,31.0759,30.0143,31.0399,811500.0],["2023-08-30",31.2851,31.6257,31.1035,31.4032,873000.0],["2023-08-31",31.385,31.7392,31.1126,31.3759,836900.0],["2023-09-01",31.6211,31.9662,31.4395,31.6847,856300.0],["2023-09-05",31.6574,31.8391,31.217,31.2306,596300.0],["2023-09-06",31.1126,31.3351,30.713,31.0944,457400.0],["2023-09-07",30.6767,31.4849,30.6767,31.2579,932100.0],["2023-09-08",31.2942,31.8663,31.1943,31.7664,993600.0],["2023-09-11",32.0752,32.5111,32.0661,32.4929,776900.0],["2023-09-12",32.4566,32.7654,31.7764,31.83,1152000.0],["2023-09-13",32.0116,32.0934,31.5303,31.7301,916900.0],["2023-09-14",32.0389,32.8199,32.0207,32.5293,1217900.0],["2023-09-15",32.5747,32.8108,32.4021,32.7381,1282600.0],["2023-09-18",32.729,32.8971,32.5202,32.5656,723400.0],["2023-09-19",32.6473,32.8925,32.048,32.3204,1646600.0],["2023-09-20",32.5202,32.8199,32.1433,32.166,926600.0],["2023-09-21",31.9299,31.9481,30.9219,30.9491,1745000.0],["2023-09-22",31.1307,31.3941,30.8946,30.9673,1506600.0],["2023-09-25",30.8401,30.9755,30.5223,30.9037,1438400.0],["2023-09-26",30.5586,30.7402,30.2317,30.5768,1670500.0],["2023-09-27",30.7856,30.7856,30.2135,30.4042,1048400.0],["2023-09-28",30.3861,30.8038,30.3588,30.6676,1197600.0],["2023-09-29",30.9491,31.0036,30.2226,30.2771,1305800.0],["2023-10-02",30.1318,30.2408,29.0284,29.151,2483700.0],["2023-10-03",28.6061,28.9785,28.1112,28.4427,1971300.0],["2023-10-04",28.5153,28.5789,27.8024,28.3428,1628100.0],["2023-10-05",28.1521,28.4518,28.0113,28.3337,1127500.0],["2023-10-06",28.3065,29.2418,27.8342,29.042,1497400.0],["2023-10-09",28.6969,29.3917,28.6152,29.26,618000.0],["2023-10-10",29.3962,30.0092,29.3145,29.9502,1245100.0],["2023-10-11",30.0047,30.5223,29.8866,30.4406,1324100.0],["2023-10-12",30.4315,30.5223,29.7504,29.823,1104200.0],["2023-10-13",29.932,30.0319,29.3326,29.4235,1002000.0],["2023-10-16",29.6959,30.1,29.5143,29.7867,1284800.0],["2023-10-17",29.4325,30.0228,29.378,29.705,1357800.0],["2023-10-18",29.3599,29.3962,28.6061,28.6334,1117200.0],["2023-10-19",28.6515,28.6879,27.8433,27.916,2058200.0],["2023-10-20",27.7434,28.1248,27.3983,27.6163,1455900.0],["2023-10-23",27.471,27.9704,27.3438,27.6254,1171600.0],["2023-10-24",27.6344,28.1839,27.5799,27.8796,1017100.0],["2023-10-25",27.6253,27.7025,27.0351,27.0623,1809300.0],["2023-10-26",26.9352,27.2893,26.7535,26.9261,1749700.0],["2023-10-27",27.135,27.1631,26.1905,26.2904,1719900.0],["2023-10-30",26.3449,26.6718,26.018,26.4175,2168200.0],["2023-10-31",26.4175,26.4175,25.7455,26.0361,2236000.0],["2023-11-01",26.2178,26.9533,26.1542,26.7263,2436000.0],["2023-11-02",27.1168,28.2792,27.0896,28.2066,1738900.0],["2023-11-03",28.588,29.0965,28.588,28.7514,1909100.0],["2023-11-06",28.7605,29.3326,28.0249,28.3246,1340900.0],["2023-11-07",28.2156,28.3791,27.7797,27.9341,1195500.0],["2023-11-08",27.9341,28.1884,27.7888,27.925,1013100.0],["2023-11-09",28.2883,28.5199,28.034,28.0522,2487600.0],["2023-11-10",28.143,28.3337,27.8615,28.1975,1488500.0],["2023-11-13",28.034,28.4699,27.9886,28.3337,832100.0],["2023-11-14",29.0874,29.8185,28.6879,29.6868,1861000.0],["2023-11-15",29.7595,30.6313,29.7504,30.486,2129300.0],["2023-11-16",30.3225,30.6131,30.2044,30.3952,1222100.0],["2023-11-17",30.6313,30.6676,30.1681,30.486,1612800.0],["2023-11-20",30.3316,30.6858,30.1954,30.5586,1274100.0],["2023-11-21",30.4496,30.6403,30.0228,30.2953,1290700.0],["2023-11-22",30.3134,30.9219,30.0864,30.8492,907700.0],["2023-11-24",30.9945,31.1307,30.7811,30.8492,385500.0],["2023-11-27",30.6948,30.8311,30.495,30.6222,1091700.0],["2023-11-28",30.5949,31.2216,30.377,31.1398,1393800.0],["2023-11-29",31.1857,32.8815,31.149,32.7074,3081100.0],["2023-11-30",32.8265,32.8999,31.919,32.1115,1989900.0],["2023-12-01",31.9648,33.0832,31.9007,33.0557,1884400.0],["2023-12-04",32.6065,33.0099,32.2215,32.5057,1241900.0],["2023-12-05",32.249,32.4534,32.029,32.2307,1276700.0],["2023-12-06",32.5607,33.0374,32.5149,32.6065,875600.0],["2023-12-07",32.744,33.1015,32.5011,33.0374,2018100.0],["2023-12-08",33.0007,33.2757,32.689,32.909,1305100.0],["2023-12-11",32.909,33.0649,32.6844,32.9824,624200.0],["2023-12-12",32.9824,33.2115,32.8999,33.1474,1178200.0],["2023-12-13",33.294,34.4857,32.8357,34.3849,1897400.0],["2023-12-14",35.0266,35.9433,34.8341,35.7049,5343300.0],["2023-12-15",35.6591,35.7049,34.8111,34.8157,2674800.0],["2023-12-18",35.4024,35.4941,34.9349,35.2282,1980600.0],["2023-12-19",35.4207,36.0166,35.3016,35.8608,2612300.0],["2023-12-20",35.7049,36.4383,35.6591,35.6591,2091400.0],["2023-12-21",35.9616,36.2549,35.8424,36.1083,1042000.0],["2023-12-22",36.1816,36.6766,36.1816,36.4841,1962700.0],["2023-12-26",36.5299,36.8599,36.3512,36.7408,728100.0],["2023-12-27",36.8691,37.4466,36.5941,37.0616,2118500.0],["2023-12-28",36.9149,37.2083,36.8599,36.9608,665500.0],["2023-12-29",36.8233,37.0699,36.5208,36.8233,590900.0],["2024-01-02",35.9891,36.3374,35.4299,35.5949,958600.0],["2024-01-03",34.9624,35.1182,34.6278,34.8066,1051900.0],["2024-01-04",34.7424,35.4574,34.5545,35.2649,1404800.0],["2024-01-05",34.9716,35.6591,34.9716,35.1366,1241800.0],["2024-01-08",35.1366,35.6041,35.1366,35.6041,906800.0],["2024-01-09",35.4941,35.5949,35.2741,35.4941,838200.0],["2024-01-10",35.5399,36.1449,35.5399,36.0166,850300.0],["2024-01-11",35.8699,36.0074,34.7791,35.3932,1305000.0],["2024-01-12",35.7233,35.9753,35.1916,35.6499,1223000.0],["2024-01-16",35.1274,35.5216,34.9624,35.3382,974400.0],["2024-01-17",34.6507,34.7791,34.0915,34.6874,1444100.0],["2024-01-18",34.9716,35.2374,34.5132,35.0724,1297600.0],["2024-01-19",35.1091,35.8424,34.9441,35.7874,1065800.0],["2024-01-22",36.0624,36.1908,35.5207,35.6682,897500.0],["2024-01-23",35.6957,36.067,35.6912,35.9616,741100.0],["2024-01-24",36.3191,36.5574,36.1633,36.2641,1319300.0],["2024-01-25",36.4841,37.0433,36.2824,36.9058,835400.0],["2024-01-26",36.9974,37.4008,36.7774,37.1899,1886700.0],["2024-01-29",37.1258,37.6483,36.9791,37.63,836000.0],["2024-01-30",37.685,37.74,37.3275,37.6208,672500.0],["2024-01-31",37.6208,37.7858,36.7774,36.8416,1058100.0],["2024-02-01",36.6949,37.2083,35.8791,36.9333,1409800.0],["2024-02-02",36.5758,37.0204,36.2733,36.9149,803800.0],["2024-02-05",36.6124,36.6858,35.9616,36.3924,2473900.0],["2024-02-06",36.4841,36.7224,36.2549,36.3924,1409300.0],["2024-02-07",36.8233,37.0066,35.1274,36.4749,2449700.0],["2024-02-08",36.5941,36.9333,35.7782,36.6491,2371100.0],["2024-02-09",36.6033,37.0433,36.1174,37.0066,1405900.0],["2024-02-12",37.2358,37.6758,37.0479,37.2174,1250400.0],["2024-02-13",36.3008,36.3008,35.4849,35.9066,1253400.0],["2024-02-14",36.4383,36.9241,36.3283,36.8508,1063600.0],["2024-02-15",36.9974,37.7858,36.9608,37.74,737200.0],["2024-02-16",37.575,37.795,37.0799,37.4283,864400.0],["2024-02-20",37.1074,37.5016,37.0708,37.3825,702600.0],["2024-02-21",37.1258,37.3183,36.7224,37.1899,489100.0],["2024-02-22",37.52,38.455,37.52,38.1891,868900.0],["2024-02-23",38.3633,38.5283,37.7308,37.74,587600.0],["2024-02-26",37.7583,38.07,37.5841,37.6391,549800.0],["2024-02-27",37.6391,37.795,37.2449,37.5383,743800.0],["2024-02-28",37.3532,37.7048,37.0479,37.381,859200.0],["2024-02-29",37.7789,37.8621,37.1682,37.7048,852300.0],["2024-03-01",37.7881,38.7226,37.7881,38.4728,1290300.0],["2024-03-04",38.2785,38.8707,38.2785,38.4173,1574000.0],["2024-03-05",38.3988,38.7226,38.186,38.4728,617200.0],["2024-03-06",38.9077,39.4999,38.8152,39.0372,862400.0],["2024-03-07",39.4536,39.6201,39.1316,39.3333,812700.0],["2024-03-08",39.5924,39.6572,38.8059,38.9169,879600.0],["2024-03-11",38.7689,38.8614,38.1814,38.7596,548100.0],["2024-03-12",38.8244,39.4351,38.5885,39.0372,797900.0],["2024-03-13",39.1853,39.5184,38.8522,38.8707,652200.0],["2024-03-14",38.8059,38.8059,37.8714,38.1027,991600.0],["2024-03-15",37.8714,38.2785,37.4874,37.8621,1145800.0],["2024-03-18",37.9084,38.0287,37.4087,37.5198,1179800.0],["2024-03-19",37.1959,37.7465,37.1312,37.5198,959500.0],["2024-03-20",37.455,38.7596,37.455,38.6394,943200.0],["2024-03-21",39.0465,39.7867,38.8244,39.4629,1326100.0],["2024-03-22",39.5369,39.6248,39.0187,39.1853,848400.0],["2024-03-25",39.1298,39.3241,38.4265,38.4265,1046000.0],["2024-03-26",38.7319,39.1205,38.3155,38.3618,1253600.0],["2024-03-27",38.7689,38.7689,37.9732,38.6764,832000.0],["2024-03-28",38.6764,38.9354,38.4404,38.8799,766700.0],["2024-04-01",38.7874,38.8661,38.3895,38.8059,1244200.0],["2024-04-02",38.0194,38.2137,37.5475,37.9639,1411700.0],["2024-04-03",38.0009,38.5977,37.8621,38.4913,1127700.0],["2024-04-04",38.8892,39.2315,37.8806,37.9176,1245600.0],["2024-04-05",37.7511,38.5283,37.7418,38.2415,1771400.0],["2024-04-08",38.4821,38.7411,38.1675,38.2785,797400.0],["2024-04-09",38.4821,38.8522,37.8899,38.8337,719000.0],["2024-04-10",38.0657,38.3063,37.2052,37.344,1880400.0],["2024-04-11",37.6123,37.6123,36.4465,37.1219,974500.0],["2024-04-12",36.6593,36.9183,36.1966,36.4372,1449000.0],["2024-04-15",36.6963,36.7611,35.5119,35.66,1257400.0],["2024-04-16",35.3361,35.6415,34.9753,35.5767,2257800.0],["2024-04-17",35.8728,36.3493,35.6785,36.1134,3517100.0],["2024-04-18",36.0856,36.1596,35.2899,35.5489,1993700.0],["2024-04-19",35.5397,35.9191,35.2714,35.4564,1847600.0],["2024-04-22",35.6322,36.2975,35.3084,36.1319,1553800.0],["2024-04-23",36.2614,36.8628,36.0486,36.6315,1397500.0],["2024-04-24",36.539,36.7703,35.9653,36.2522,947300.0],["2024-04-25",35.6507,36.2383,35.1835,36.0579,1216400.0],["2024-04-26",36.1596,36.886,35.9746,36.7333,846600.0],["2024-04-29",36.9831,37.2144,36.687,36.9646,814200.0],["2024-04-30",36.4835,36.6223,35.3176,35.3361,3359600.0],["2024-05-01",35.4194,36.0579,34.9198,35.3361,4618400.0],["2024-05-02",35.8173,35.8173,35.2251,35.6877,6077800.0],["2024-05-03",36.1781,36.6315,35.9746,36.2059,8492800.0],["2024-05-06",36.3262,37.1219,36.2707,36.9461,4216000.0],["2024-05-07",37.1034,37.6493,36.7888,36.8073,3030700.0],["2024-05-08",36.1319,36.3262,35.04,36.2244,4754500.0],["2024-05-09",36.0393,37.1219,36.0393,37.0109,2649500.0],["2024-05-10",37.344,37.381,36.4465,36.7796,2089100.0],["2024-05-13",36.8999,37.1404,36.4465,36.5945,2031200.0],["2024-05-14",36.8258,37.0756,36.5668,36.9739,1739600.0],["2024-05-15",37.2792,37.455,36.9461,37.0294,1317100.0],["2024-05-16",36.9554,37.1497,36.6408,36.9831,1294600.0],["2024-05-17",37.1034,37.4273,36.7055,37.3902,2657200.0],["2024-05-20",37.27,37.4735,37.1959,37.455,831300.0],["2024-05-21",37.3347,37.529,37.0571,37.4735,1134800.0],["2024-05-22",37.2237,37.2607,36.6038,36.7703,1124400.0],["2024-05-23",37.0016,37.1312,36.502,36.687,988200.0],["2024-05-24",36.724,37.307,36.6778,37.2144,971000.0],["2024-05-28",37.6586,37.6771,36.5945,36.687,734500.0],["2024-05-29",36.0949,36.0949,35.4472,35.4657,860700.0],["2024-05-30",35.6322,36.65,35.6322,36.5945,967300.0],["2024-05-31",36.8281,37.0803,35.8938,36.6599,1488100.0],["2024-06-03",36.7533,37.099,36.2815,36.716,1040200.0],["2024-06-04",36.4263,36.6786,36.0807,36.5104,1082300.0],["2024-06-05",36.744,37.0897,36.5104,37.0149,1217900.0],["2024-06-06",36.9402,37.071,36.2862,36.3796,1031200.0],["2024-06-07",36.0153,36.0153,35.436,35.4547,1581900.0],["2024-06-10",35.2585,35.8658,35.2025,35.4734,3105600.0],["2024-06-11",35.2492,35.3052,34.8381,34.8381,1173200.0],["2024-06-12",35.6603,36.645,35.5855,35.7443,1533500.0],["2024-06-13",35.5388,35.8378,35.1371,35.735,1816500.0],["2024-06-14",35.2305,35.693,35.0156,35.5108,1053500.0],["2024-06-17",35.5108,35.6603,34.8475,35.6416,1256300.0],["2024-06-18",35.5949,35.8097,35.2128,35.4828,1235400.0],["2024-06-20",35.3613,35.8378,35.2399,35.408,1188900.0],["2024-06-21",35.352,35.6603,34.8755,35.4641,1612800.0],["2024-06-24",35.6042,36.1554,35.4174,35.763,889400.0],["2024-06-25",35.735,35.9125,35.3146,35.8284,556100.0],["2024-06-26",35.5295,35.7537,35.2585,35.4828,637900.0],["2024-06-27",35.4828,35.8845,35.38,35.6789,870700.0],["2024-06-28",35.8097,36.118,35.3893,35.5481,1020300.0],["2024-07-01",35.8938,36.1087,35.0063,35.0343,661700.0],["2024-07-02",34.9409,35.8004,34.9409,35.735,964900.0],["2024-07-03",35.8191,36.6319,35.8191,36.417,403500.0],["2024-07-05",36.716,36.7814,35.9125,35.9312,770800.0],["2024-07-08",35.9873,36.1367,35.4734,35.6322,725500.0],["2024-07-09",35.4828,35.6322,35.3174,35.3893,955100.0],["2024-07-10",35.3613,36.5478,35.3613,36.5104,696200.0],["2024-07-11",37.071,37.809,36.9122,37.5568,983400.0],["2024-07-12",37.7436,38.435,37.7436,38.0613,606700.0],["2024-07-15",38.2668,38.6685,38.0893,38.6031,593400.0],["2024-07-16",38.6405,39.6028,38.5938,39.3879,986000.0],["2024-07-17",38.9675,39.2851,38.6405,38.8554,1012000.0],["2024-07-18",38.5191,39.2011,38.5191,38.7339,1270100.0],["2024-07-19",38.6872,38.818,38.2855,38.3976,573100.0],["2024-07-22",38.7433,39.5935,38.5237,39.5281,604500.0],["2024-07-23",39.3973,39.9017,39.117,39.3505,1112600.0],["2024-07-24",39.145,39.1543,38.3509,38.407,727200.0],["2024-07-25",38.3135,39.2384,38.1155,38.7339,942000.0],["2024-07-26",39.2571,39.6121,39.0236,39.3319,633600.0],["2024-07-29",39.3879,39.5467,39.0049,39.4346,666100.0],["2024-07-30",39.6215,40.5651,39.6028,40.4062,1226100.0],["2024-07-31",40.7799,41.4619,40.523,40.7613,841300.0],["2024-08-01",40.7426,40.8921,38.9675,39.2291,887300.0],["2024-08-02",38.3509,38.4163,37.4213,38.08,1042900.0],["2024-08-05",36.1648,37.426,35.8378,36.7907,999300.0],["2024-08-06",36.8468,38.0333,36.3796,37.5101,1622200.0],["2024-08-07",37.8184,37.8184,35.6696,36.0433,2612800.0],["2024-08-08",36.0713,37.2765,35.8004,37.0243,940300.0],["2024-08-09",37.127,37.2765,36.7066,37.0243,977600.0],["2024-08-12",37.0243,37.3793,36.389,36.5478,963100.0],["2024-08-13",36.9402,37.5194,36.7066,37.4914,1257000.0],["2024-08-14",37.5661,38.2201,37.3326,38.1267,1038300.0],["2024-08-15",38.6779,38.6779,38.0519,38.3042,924200.0],["2024-08-16",38.3322,38.3416,37.8884,38.2108,590000.0],["2024-08-19",38.2481,38.3322,37.7343,37.9211,825400.0],["2024-08-20",37.9211,37.9772,37.1924,37.2858,960700.0],["2024-08-21",37.5007,37.5755,37.1457,37.5101,658900.0],["2024-08-22",37.5661,37.6549,37.1737,37.4447,636000.0],["2024-08-23",37.7623,38.8834,37.6409,38.8554,614700.0],["2024-08-26",38.9675,39.1076,38.7825,38.9582,1195600.0],["2024-08-27",38.6312,39.2665,38.6312,39.1357,1455900.0],["2024-08-28",39.2291,39.7289,38.3696,38.407,802300.0],["2024-08-29",38.5751,38.7526,38.2201,38.3042,1273500.0],["2024-08-30",38.6437,38.6437,37.927,38.4362,707200.0],["2024-09-03",38.1156,38.6154,37.9081,38.3702,1650700.0],["2024-09-04",38.4645,38.5494,36.9557,38.125,1637900.0],["2024-09-05",38.2948,39.3037,38.1344,38.87,1529100.0],["2024-09-06",38.9926,39.5301,38.323,38.4928,1113300.0],["2024-09-09",39.0397,40.1902,38.8511,39.813,2463000.0],["2024-09-10",39.8507,40.3788,39.3037,40.2845,969300.0],["2024-09-11",40.1996,41.8121,40.0251,41.7461,1524200.0],["2024-09-12",41.6895,42.2647,41.5386,42.1516,2537000.0],["2024-09-13",42.4345,42.6608,41.9064,42.293,1606500.0],["2024-09-16",42.4345,42.8305,42.1799,42.6419,1300800.0],["2024-09-17",42.8211,43.1417,42.6042,42.9531,644000.0],["2024-09-18",43.0474,43.6415,42.5948,43.0663,745500.0],["2024-09-19",43.9433,45.0183,43.7829,44.9805,1224000.0],["2024-09-20",44.7165,44.9051,43.9715,44.179,1351300.0],["2024-09-23",44.3487,44.4525,43.8018,44.1413,870500.0],["2024-09-24",44.3204,44.6694,44.0847,44.5279,693500.0],["2024-09-25",44.5939,44.6788,44.3205,44.3865,785600.0],["2024-09-26",44.6316,45.2964,44.3299,44.4147,1019000.0],["2024-09-27",44.6033,44.8862,44.3582,44.5279,554800.0],["2024-09-30",44.3676,44.7731,44.2837,44.5939,978400.0],["2024-10-01",44.6599,45.1126,44.1979,44.8579,1209900.0],["2024-10-02",44.6599,45.4049,44.6599,45.0371,872200.0],["2024-10-03",44.8108,44.9277,44.2356,44.7259,532300.0],["2024-10-04",45.0748,45.1408,44.4808,45.056,646000.0],["2024-10-07",45.0748,45.1126,44.1413,44.5373,572100.0],["2024-10-08",44.4053,44.6646,44.0281,44.3487,1319200.0],["2024-10-09",44.3393,44.7637,44.1318,44.7071,510400.0],["2024-10-10",44.4336,45.1927,44.1507,45.0937,589300.0],["2024-10-11",45.2634,46.1781,45.1691,45.8292,655200.0],["2024-10-14",45.9047,46.5742,45.9047,46.329,801600.0],["2024-10-15",46.3573,46.4893,45.6218,45.8952,809000.0],["2024-10-16",46.1027,47.5643,46.0367,47.4134,987200.0],["2024-10-17",47.4795,48.4696,47.3946,48.1396,1751800.0],["2024-10-18",48.2244,48.7148,47.8925,48.611,1253000.0],["2024-10-21",48.545,48.777,48.017,48.1207,769800.0],["2024-10-22",47.8472,48.1961,47.2531,47.5738,884100.0],["2024-10-23",47.1966,47.7906,47.1588,47.7624,1270500.0],["2024-10-24",47.9981,49.6295,47.9415,49.5163,1915800.0],["2024-10-25",49.7049,49.9972,49.2146,49.4692,867000.0],["2024-10-28",49.6106,50.4499,49.5257,50.3367,974400.0],["2024-10-29",50.1575,50.6668,49.8756,50.4876,1374600.0],["2024-10-30",50.3839,51.11,50.167,50.7328,1238600.0],["2024-10-31",50.6102,50.6102,49.3089,50.0161,1164500.0],["2024-11-01",50.5159,50.6762,50.0161,50.1575,1216900.0],["2024-11-04",50.9214,54.0898,50.3556,51.6475,3618600.0],["2024-11-05",51.6097,53.6183,51.6003,52.4019,2071400.0],["2024-11-06",53.9201,54.0332,52.4867,53.7126,1729200.0],["2024-11-07",53.8729,54.203,52.4207,52.7319,1603200.0],["2024-11-08",52.8073,53.3118,52.5905,53.1751,729900.0],["2024-11-11",53.8729,54.6933,53.4674,54.5047,648300.0],["2024-11-12",54.5141,55.1931,53.4391,53.6749,687600.0],["2024-11-13",53.7881,54.1181,53.2034,53.3543,662500.0],["2024-11-14",53.26,53.9861,52.8356,52.8734,709300.0],["2024-11-15",52.5339,52.9865,52.4301,52.5905,735900.0],["2024-11-18",52.3736,52.5905,51.7135,52.3076,997100.0],["2024-11-19",51.9304,52.5414,51.7135,52.4679,968400.0],["2024-11-20",52.6093,52.7583,51.4494,51.8644,987600.0],["2024-11-21",51.9775,52.6282,51.5692,52.3924,699000.0],["2024-11-22",52.4679,52.7413,52.1473,52.3076,1036200.0],["2024-11-25",53.2694,53.59,52.8073,52.9111,990600.0],["2024-11-26",52.5716,54.7216,52.4207,54.5142,1247600.0],["2024-11-27",54.6839,54.9951,53.6372,53.9955,666500.0],["2024-11-29",54.3467,54.6505,54.0145,54.2613,330700.0],["2024-12-02",54.5841,54.8309,53.4259,54.1664,1547100.0],["2024-12-03",54.1284,54.9638,54.1284,54.3847,1431500.0],["2024-12-04",54.66,55.0302,54.2328,54.5746,523400.0],["2024-12-05",54.5651,55.1631,54.2613,54.8594,1162200.0],["2024-12-06",54.8689,55.1821,54.304,54.6315,591500.0],["2024-12-09",54.7359,55.5334,54.3467,54.4891,1424700.0],["2024-12-10",54.5271,54.8783,54.1664,54.3467,624900.0],["2024-12-11",54.9923,56.5586,54.6031,56.0744,914000.0],["2024-12-12",55.8276,56.2453,54.717,54.8499,565900.0],["2024-12-13",54.8499,54.8783,54.2812,54.5176,392500.0],["2024-12-16",54.6885,55.9795,54.5366,55.7612,719900.0],["2024-12-17",55.334,55.8561,54.5936,54.9258,630100.0],["2024-12-18",54.8499,55.0207,51.0052,51.0717,1378100.0],["2024-12-19",52.059,52.6285,51.3565,51.4704,914700.0],["2024-12-20",51.0812,52.1919,50.0655,51.6603,1115100.0],["2024-12-23",51.5938,52.059,51.0052,51.983,739100.0],["2024-12-24",51.9261,52.6475,51.703,52.6475,267800.0],["2024-12-26",52.5146,52.7424,52.1491,52.5621,288300.0],["2024-12-27",52.0685,52.2868,51.4277,51.8691,446600.0],["2024-12-30",51.7362,52.0685,50.7205,51.8216,522900.0],["2024-12-31",51.9166,52.021,51.347,51.4419,462800.0],["2025-01-02",51.6128,52.2014,51.1144,51.5843,562600.0],["2025-01-03",51.9925,52.3912,51.3755,51.9071,829900.0],["2025-01-06",52.4577,52.5146,51.1761,52.0305,1009300.0],["2025-01-07",52.3532,52.9418,50.7869,51.2426,946200.0],["2025-01-08",51.2426,52.9608,50.635,52.8848,1039400.0],["2025-01-10",52.4861,52.4861,49.401,49.4294,1972500.0],["2025-01-13",48.67,49.325,47.7587,49.325,3339200.0],["2025-01-14",49.6003,50.4262,49.3345,50.3123,1207900.0],["2025-01-15",51.8406,52.059,50.9008,51.385,812000.0],["2025-01-16",51.2616,52.4102,51.0527,52.2488,762200.0],["2025-01-17",52.4387,53.0652,52.4007,52.7519,550000.0],["2025-01-21",53.1886,54.0904,52.8753,53.967,559000.0],["2025-01-22",54.1284,54.3135,53.855,54.2328,1586200.0],["2025-01-23",53.8626,55.4005,53.8626,55.3815,979100.0],["2025-01-24",55.4764,57.0617,55.4384,56.9193,1934000.0],["2025-01-27",55.6283,56.4304,55.2106,56.3308,1742400.0],["2025-01-28",56.3782,58.1486,55.8542,57.992,1700100.0],["2025-01-29",58.03,58.3907,57.6123,58.2483,1268200.0],["2025-01-30",59.0837,59.4349,57.337,57.7072,1012300.0],["2025-01-31",57.9066,58.4382,56.5823,56.7959,1750100.0],["2025-02-03",54.7454,55.7327,54.024,55.2391,1205500.0],["2025-02-04",55.7327,55.8371,54.2233,54.2328,1422000.0],["2025-02-05",54.622,54.8594,53.3785,54.7834,1373000.0],["2025-02-06",55.3245,55.6188,54.4986,54.9543,1418100.0],["2025-02-07",55.1347,55.6757,54.7407,54.9733,2027900.0],["2025-02-10",55.5523,55.5523,54.2898,54.6505,1406800.0],["2025-02-11",54.2423,54.2423,52.4956,52.8279,1965400.0],["2025-02-12",52.8564,52.8564,51.7172,52.3248,2489400.0],["2025-02-13",52.5336,54.7359,52.5336,54.6505,3590200.0],["2025-02-14",55.4194,56.8434,55.296,56.7959,1928700.0],["2025-02-18",56.8813,57.7357,56.8244,57.6598,1411100.0],["2025-02-19",57.4034,57.9256,56.4731,57.6123,1596900.0],["2025-02-20",57.8022,58.3527,56.3687,57.2421,1378800.0],["2025-02-21",57.6692,57.6692,55.2391,55.5998,2416100.0],["2025-02-24",55.6757,56.0555,54.2328,55.1157,1157600.0],["2025-02-25",55.0017,55.1014,52.7614,54.0145,1529800.0],["2025-02-26",54.1189,55.0587,53.6917,54.5176,991100.0],["2025-02-27",54.7075,54.8499,53.2646,53.3595,1237000.0],["2025-02-28",53.3193,54.1325,52.7682,54.1325,2201800.0],["2025-03-03",54.4961,55.1562,52.4582,53.061,1491100.0],["2025-03-04",52.1234,52.42,49.8463,50.229,2511700.0],["2025-03-05",50.4778,51.7168,50.3209,51.6354,1184500.0],["2025-03-06",49.8463,49.9898,47.7606,48.1242,3901200.0],["2025-03-07",47.7032,47.7032,45.2731,46.5073,5126100.0],["2025-03-10",45.3783,45.7419,43.9815,44.8617,2944800.0],["2025-03-11",44.8139,45.6079,44.3307,44.6895,2699800.0],["2025-03-12",45.9141,46.1533,44.5555,45.4549,1740400.0],["2025-03-13",45.3209,45.3783,43.4457,43.6466,3674500.0],["2025-03-14",44.6703,44.9478,44.0963,44.9,1836100.0],["2025-03-17",44.9,46.1102,44.9,45.8663,1375900.0],["2025-03-18",45.7802,46.5073,45.4692,46.3829,1449800.0],["2025-03-19",46.3351,47.9615,45.8711,47.5406,1523600.0],["2025-03-20",46.5934,47.7702,46.4977,47.2153,1753900.0],["2025-03-21",46.402,47.4258,46.0767,47.3875,1636400.0],["2025-03-24",48.2486,49.3679,48.2055,49.2149,1592600.0],["2025-03-25",49.3679,49.7889,48.7308,49.5019,1098900.0],["2025-03-26",49.521,49.9133,48.0955,48.4303,1137700.0],["2025-03-27",47.9807,48.7174,47.5406,48.2294,983700.0],["2025-03-28",47.8085,48.2868,46.182,46.4021,2826400.0],["2025-03-31",45.3975,46.5169,44.479,46.3542,2560000.0],["2025-04-01",46.3255,47.5836,45.7706,47.3588,1791500.0],["2025-04-02",46.4786,48.6313,46.3255,48.6121,1370300.0],["2025-04-03",45.9237,46.9378,44.8186,45.0243,3345300.0],["2025-04-04",43.1013,43.9336,40.475,42.3168,2754100.0],["2025-04-07",40.2024,44.7756,40.1067,41.6566,4505700.0],["2025-04-08",43.8954,44.3259,40.432,41.0443,4711900.0],["2025-04-09",40.3172,46.5551,39.9727,44.9861,7011700.0],["2025-04-10",45.2157,45.2157,42.9482,44.0867,3056600.0],["2025-04-11",44.0867,45.5018,43.3692,45.2635,1751900.0],["2025-04-14",46.2298,46.6364,45.651,46.2394,1690400.0],["2025-04-15",46.3159,47.4258,46.2298,46.6221,1390600.0],["2025-04-16",46.2585,46.5551,45.1583,45.9141,1453200.0],["2025-04-17",46.3733,46.9283,45.9906,46.4882,1224200.0],["2025-04-21",46.2203,46.2968,44.7909,45.2348,1489700.0],["2025-04-22",46.115,47.3971,45.8519,47.3301,1413800.0],["2025-04-23",48.8609,49.7889,48.2964,48.4016,1729200.0],["2025-04-24",48.6887,50.2195,48.4256,50.162,1432800.0],["2025-04-25",50.0951,50.937,49.9611,50.6596,1753900.0],["2025-04-28",50.8413,51.8077,50.3917,50.9562,1651100.0],["2025-04-29",50.7457,51.645,50.3056,51.4919,1668400.0],["2025-04-30",50.9848,51.1666,49.9707,51.0231,2443900.0],["2025-05-01",51.0518,51.9703,50.7839,50.937,2002600.0],["2025-05-02",51.6546,52.8122,51.6546,52.3913,2440700.0],["2025-05-05",52.0181,52.3721,51.4393,51.5972,3165200.0],["2025-05-06",50.583,52.774,50.1238,52.6591,3405400.0],["2025-05-07",52.6113,53.9125,52.6113,53.3958,2414500.0],["2025-05-08",53.7403,54.984,53.1901,54.41,2397400.0],["2025-05-09",54.6492,54.9075,53.7977,53.9029,1628200.0],["2025-05-12",56.0173,56.0699,54.3239,54.984,2292400.0],["2025-05-13",55.3954,56.1513,54.7783,55.7973,1542500.0],["2025-05-14",55.9503,56.5722,55.7973,56.3713,1613800.0],["2025-05-15",56.3043,57.041,55.8642,56.9741,1794400.0],["2025-05-16",57.4046,57.5864,57.0123,57.0984,4782600.0],["2025-05-19",56.1991,56.9645,56.1321,56.6775,1260200.0],["2025-05-20",56.4479,56.9549,56.0269,56.2756,1480800.0],["2025-05-21",55.7973,55.9599,54.6492,54.8214,1885900.0],["2025-05-22",54.6109,55.0701,54.2952,54.764,1768900.0],["2025-05-23",53.989,54.6683,53.989,54.1134,1923600.0],["2025-05-27",54.7448,55.118,54.3621,55.0701,2143700.0],["2025-05-28",55.0127,55.0127,53.7594,53.7785,1917600.0],["2025-05-29",54.3909,54.5344,53.281,53.348,1839100.0],["2025-05-30",53.3364,54.2333,52.8253,54.0982,5940300.0],["2025-06-02",53.7993,54.1561,53.0182,54.0886,2931100.0],["2025-06-03",54.0886,54.8986,53.9343,54.4261,1501000.0],["2025-06-04",54.6286,54.7492,54.2429,54.5708,1625400.0],["2025-06-05",54.7443,54.8986,54.1918,54.5708,1762800.0],["2025-06-06",55.0336,55.5833,54.9613,55.4772,1996200.0],["2025-06-09",55.6122,55.6797,52.6421,53.0857,6100600.0],["2025-06-10",53.0857,53.8764,52.8061,53.7607,2763500.0],["2025-06-11",53.915,54.5515,53.5245,53.7897,1556500.0],["2025-06-12",53.6739,54.1802,53.5197,54.1368,1304000.0],["2025-06-13",53.2593,53.4521,52.5457,52.6518,1239000.0],["2025-06-16",53.2014,53.8909,52.8205,52.8736,1440300.0],["2025-06-17",52.5553,52.9459,51.7549,52.0635,1597100.0],["2025-06-18",52.3432,53.2014,52.213,52.6903,1353100.0],["2025-06-20",53.3075,53.3798,52.3914,52.4107,1526500.0],["2025-06-23",52.0732,52.5987,50.8871,52.0828,1793500.0],["2025-06-24",52.8446,53.8572,52.6421,53.6932,1675200.0],["2025-06-25",53.8668,53.8668,52.4203,52.4396,2341500.0],["2025-06-26",52.6228,53.3798,52.5361,53.1532,2781300.0],["2025-06-27",53.2593,54.1657,52.7675,53.1532,23014800.0],["2025-06-30",53.1821,53.4618,52.7,53.3075,1782900.0],["2025-07-01",52.9603,53.375,52.2757,52.9796,1430200.0],["2025-07-02",52.7578,53.5582,52.3143,53.5582,2151100.0],["2025-07-03",53.8765,54.8215,53.8668,54.7829,1432600.0],["2025-07-07",54.59,55.024,53.2111,53.5293,1578500.0],["2025-07-08",53.5679,53.645,52.7578,53.2786,1866900.0],["2025-07-09",53.6064,54.4165,53.4657,53.8765,2316700.0],["2025-07-10",53.9729,55.0433,53.6354,54.5515,1469800.0],["2025-07-11",54.0018,54.1947,53.5206,54.1175,1402300.0],["2025-07-14",54.2236,55.0433,53.9006,54.9854,1678800.0],["2025-07-15",55.4001,55.4869,54.2718,54.7251,1780400.0],["2025-07-16",55.2458,57.2901,54.9758,57.2033,1919300.0],["2025-07-17",56.9237,59.6141,56.7212,59.2959,3327400.0],["2025-07-18",59.7684,59.8359,58.5679,58.592,1549700.0],["2025-07-21",58.8138,59.0221,57.9844,58.0423,3232700.0],["2025-07-22",58.0616,58.6739,57.348,58.5727,1020300.0],["2025-07-23",58.9777,60.2699,58.9102,60.2024,1749300.0],["2025-07-24",60.6363,61.2631,60.2024,60.9353,1828100.0],["2025-07-25",60.9353,61.1474,60.3808,60.7713,1263900.0],["2025-07-28",60.781,60.887,60.4242,60.6267,988600.0],["2025-07-29",60.8388,60.9642,59.7299,60.5495,1477500.0],["2025-07-30",60.4338,60.8822,59.4406,59.9517,1581500.0],["2025-07-31",59.9131,60.8581,59.2188,59.4695,2181700.0],["2025-08-01",58.1195,58.2641,57.0587,57.6759,2106100.0],["2025-08-04",58.3702,59.2766,57.8784,59.1416,1314100.0],["2025-08-05",59.6624,59.7395,58.158,59.3441,2111900.0],["2025-08-06",59.6045,61.8128,59.1898,60.6845,3080800.0],["2025-08-07",60.6942,61.2728,58.3027,58.7463,2348600.0],["2025-08-08",59.1898,59.8022,59.0066,59.0741,2030900.0],["2025-08-11",59.0741,59.6624,58.833,59.1898,1588800.0],["2025-08-12",59.5852,60.7954,59.3152,60.4242,1625800.0],["2025-08-13",61.1088,61.1088,59.8842,60.2795,2164500.0],["2025-08-14",59.9324,60.2892,59.4502,59.8938,1541000.0],["2025-08-15",60.0288,60.0288,59.1609,59.2188,920400.0],["2025-08-18",59.0934,59.1802,58.7077,59.0452,932000.0],["2025-08-19",58.9006,58.9006,57.806,57.8687,1025800.0],["2025-08-20",57.753,57.8591,56.538,57.2516,1408000.0],["2025-08-21",56.9044,57.2226,56.4367,56.9044,1079600.0],["2025-08-22",57.0876,58.9208,56.9623,58.8813,1015000.0],["2025-08-25",58.8234,59.4599,57.9362,57.9555,1454600.0],["2025-08-26",57.7144,58.3798,57.4541,58.0712,2176200.0],["2025-08-27",57.7048,58.3895,57.6518,58.2352,3312700.0],["2025-08-28",58.5438,59.1031,58.3943,58.5823,1358600.0],["2025-08-29",58.6969,58.8718,57.7548,58.4347,1746500.0],["2025-09-02",57.7353,57.8315,56.7932,57.4342,3147700.0],["2025-09-03",57.3468,57.5411,56.3172,56.832,1296800.0],["2025-09-04",56.0355,57.4342,55.8704,57.3177,2509300.0],["2025-09-05",57.7936,58.1627,56.2317,56.5989,3914800.0],["2025-09-08",56.5697,56.798,54.4911,55.2779,3840800.0],["2025-09-09",55.1225,55.4916,54.5203,54.5203,1549200.0],["2025-09-10",54.6951,55.5644,53.7043,54.0832,3040900.0],["2025-09-11",53.918,55.579,53.8695,55.1031,2245600.0],["2025-09-12",55.0933,55.2293,54.7437,54.9476,1694800.0],["2025-09-15",55.171,56.2492,55.0759,56.1812,2186000.0],["2025-09-16",56.0549,57.0554,55.8704,56.8417,3301900.0],["2025-09-17",57.0457,58.0267,56.4726,56.9971,2198200.0],["2025-09-18",57.3468,58.7698,57.2108,58.153,1724000.0],["2025-09-19",58.7358,58.9398,57.2885,58.2987,2086200.0],["2025-09-22",57.7936,59.8431,57.3954,59.6974,1819400.0],["2025-09-23",59.8917,60.7756,59.1875,59.4643,1357900.0],["2025-09-24",59.3963,59.7703,57.3954,57.4148,1719600.0],["2025-09-25",56.9388,57.036,55.919,56.3463,1978600.0],["2025-09-26",56.5503,57.2934,56.3172,56.424,1727500.0],["2025-09-29",56.6863,57.2011,56.492,56.6183,1096100.0],["2025-09-30",56.6766,56.7446,54.6271,55.307,2197100.0],["2025-10-01",54.9768,55.5693,54.1026,54.1609,1613100.0],["2025-10-02",54.4231,55.2439,54.1803,55.1613,1789600.0],["2025-10-03",55.307,56.2919,55.2293,56.1424,1394600.0],["2025-10-06",56.5018,56.5989,54.9671,56.1229,1222900.0],["2025-10-07",56.4435,57.0651,56.0685,56.2978,1402600.0],["2025-10-08",56.8709,57.2448,55.9559,56.7154,1064300.0],["2025-10-09",56.7543,57.0845,56.3561,57.0845,1393100.0],["2025-10-10",57.4828,57.6285,53.4615,53.4809,2617700.0],["2025-10-13",54.4523,55.6858,54.3114,55.3265,1348700.0],["2025-10-14",54.6368,55.5207,54.1414,54.9185,2421500.0],["2025-10-15",55.7733,55.9092,54.3503,54.6271,1259000.0],["2025-10-16",54.7825,54.8019,52.5096,52.6068,2251300.0],["2025-10-17",52.6165,53.1993,52.0774,52.6456,2312300.0],["2025-10-20",53.073,53.4761,52.7719,53.0341,859700.0],["2025-10-21",52.9079,53.4858,52.8632,53.0924,2326100.0],["2025-10-22",52.9564,53.1798,52.1697,52.4416,1427000.0],["2025-10-23",52.4513,52.6748,51.6937,52.2279,1722800.0],["2025-10-24",52.9759,53.2673,52.4902,52.801,1191000.0],["2025-10-27",53.3547,53.9763,52.903,53.0147,1821600.0],["2025-10-28",54.598,54.7485,53.3838,53.5489,2088100.0],["2025-10-29",53.5392,53.8355,52.6068,52.9467,1743200.0],["2025-10-30",52.5388,52.8544,51.888,52.1308,2085400.0],["2025-10-31",51.9365,52.767,51.82,52.5096,1727200.0],["2025-11-03",52.6165,53.3352,51.9754,52.801,3122800.0],["2025-11-04",52.4125,53.2284,52.0628,52.3445,3777600.0],["2025-11-05",52.3056,52.9953,51.7714,52.4319,2351400.0],["2025-11-06",52.0822,52.2959,51.3149,51.7423,3334800.0],["2025-11-07",51.9948,53.0633,50.6058,51.5092,5247700.0],["2025-11-10",52.1017,52.2765,50.7807,51.9754,2851400.0],["2025-11-11",51.9657,52.7816,51.6451,52.5291,2084700.0],["2025-11-12",52.7233,53.5975,52.5679,53.1118,3666200.0],["2025-11-13",52.6553,53.209,49.9551,50.3824,3961800.0],["2025-11-14",49.8482,50.4213,49.5859,50.0813,3994400.0],["2025-11-17",49.9162,50.1833,47.789,47.993,4643100.0],["2025-11-18",47.4685,48.6729,47.2839,48.4495,3817800.0],["2025-11-19",48.5466,49.2266,48.3475,49.1974,3328300.0],["2025-11-20",50.2173,50.5961,48.6049,48.7312,2121300.0],["2025-11-21",49.0032,49.4403,48.2358,49.0226,3852200.0],["2025-11-24",49.0809,49.5277,48.5952,49.3334,1991100.0],["2025-11-25",49.4403,49.9988,48.9352,49.8385,3166900.0],["2025-11-26",50.0522,50.8292,50.0522,50.5767,2447200.0],["2025-11-28",50.7217,51.8678,50.7217,51.6621,1419600.0],["2025-12-01",51.0155,51.4123,50.6923,50.8294,2710400.0],["2025-12-02",51.0841,51.6669,50.8,51.1429,1893600.0],["2025-12-03",51.3976,52.1371,50.947,51.9853,3805600.0],["2025-12-04",52.0049,52.5241,51.8188,51.8384,3755400.0],["2025-12-05",51.9265,53.0432,51.6816,52.1714,4424000.0],["2025-12-08",52.1518,52.2596,51.1233,52.1029,2910700.0],["2025-12-09",52.191,53.6799,52.0735,53.3371,2266800.0],["2025-12-10",53.2391,54.7868,52.7983,54.5224,1988300.0],["2025-12-11",54.4636,54.6399,53.4253,53.4742,1867300.0],["2025-12-12",53.5918,53.8563,51.711,52.6906,2187400.0],["2025-12-15",52.9747,53.1216,52.1029,52.1224,1256400.0],["2025-12-16",52.1714,52.7102,51.711,52.0735,1332500.0],["2025-12-17",52.0735,52.3477,50.5943,50.6433,2053100.0],["2025-12-18",51.3192,52.3428,51.0821,51.231,1855200.0],["2025-12-19",51.2996,51.6621,51.0253,51.1233,2235300.0],["2025-12-22",51.4857,52.338,51.2604,52.1812,941900.0],["2025-12-23",52.1127,52.3869,51.8678,52.0441,1156900.0],["2025-12-24",52.0245,52.6612,51.7306,52.3869,820600.0],["2025-12-26",52.2792,52.4212,52.1126,52.2792,672700.0],["2025-12-29",52.2106,52.5437,52.0343,52.2302,1442600.0],["2025-12-30",52.2204,52.5045,51.569,51.6229,1133900.0],["2025-12-31",51.6327,51.7502,51.2849,51.3192,724400.0],["2026-01-02",51.3192,52.3771,50.947,52.3575,1236000.0],["2026-01-05",52.5143,53.9934,52.4849,53.631,1852300.0],["2026-01-06",53.7779,54.3411,53.1706,54.013,2363900.0],["2026-01-07",53.9836,54.0571,52.0,52.0343,2394000.0],["2026-01-08",51.8971,52.7004,51.6963,52.6612,1331600.0],["2026-01-09",52.9355,53.3567,52.2498,52.8375,1121900.0],["2026-01-12",52.2596,53.3273,52.1567,53.3175,1202000.0],["2026-01-13",53.3861,53.4106,51.1282,51.427,2818500.0],["2026-01-14",51.0939,51.3486,50.2711,50.8588,4760600.0],["2026-01-15",51.2408,51.6914,50.9,50.9764,2320300.0],["2026-01-16",50.996,52.1616,50.9176,51.7012,1973300.0],["2026-01-20",50.5062,50.9274,49.3993,49.4678,2420600.0],["2026-01-21",50.0164,50.6433,49.3307,50.0066,2484600.0],["2026-01-22",50.8294,51.2604,50.4817,50.5649,2629700.0],["2026-01-23",50.4474,50.6139,49.938,50.2123,1684900.0],["2026-01-26",50.369,50.7511,49.5844,50.0654,3170800.0],["2026-01-27",50.1437,50.8784,49.8597,50.6433,2497200.0],["2026-01-28",50.7511,51.1429,49.889,50.3298,3716100.0],["2026-01-29",50.6433,51.0057,49.0711,49.6539,4422000.0],["2026-01-30",49.2523,49.556,48.4099,48.694,3159300.0],["2026-02-02",48.2434,49.8352,48.2336,49.7225,3553000.0],["2026-02-03",49.507,49.7813,45.8043,46.4018,6009700.0],["2026-02-04",47.4793,48.9291,46.3528,48.6646,5145400.0],["2026-02-05",48.9585,49.5462,47.112,47.6654,6335400.0],["2026-02-06",48.7038,48.7332,47.7046,48.596,4187500.0],["2026-02-09",48.7332,50.5551,48.7332,50.4278,3815600.0],["2026-02-10",50.5258,51.9559,50.3494,51.8188,4664100.0],["2026-02-11",51.6229,52.0735,50.2221,51.2898,5069800.0],["2026-02-12",51.6718,52.3673,49.938,50.9176,4082900.0],["2026-02-13",50.8882,51.8188,50.5453,51.5739,3055600.0],["2026-02-17",51.8188,52.0441,50.3641,51.0743,3678600.0],["2026-02-18",51.2898,51.5396,50.7707,51.2604,3011800.0],["2026-02-19",50.7413,50.8392,48.547,49.0466,4339000.0],["2026-02-20",48.4883,49.9331,48.4785,49.5266,3736800.0],["2026-02-23",49.027,49.3111,46.6761,46.9406,3893100.0],["2026-02-24",46.5292,47.8026,46.4018,47.4695,3916300.0],["2026-02-25",47.7242,48.8899,47.3716,48.4687,2599400.0],["2026-02-26",48.9585,49.2817,47.0973,47.734,5592600.0],["2026-02-27",46.865,47.1718,46.0336,46.2711,5579400.0],["2026-03-02",44.9845,46.9046,44.9845,46.6572,5379000.0],["2026-03-03",45.3309,46.5384,44.6479,46.093,3537600.0],["2026-03-04",46.2217,47.1768,45.7961,46.1326,3852400.0],["2026-03-05",45.9346,47.0234,45.7565,46.7759,4606400.0],["2026-03-06",45.608,45.8159,44.5688,45.5981,4285400.0],["2026-03-09",44.5391,45.6872,43.9155,45.4892,5280300.0],["2026-03-10",45.8109,45.8653,44.4995,44.8261,3766100.0],["2026-03-11",45.3408,45.3408,43.391,44.2125,4685000.0],["2026-03-12",43.4998,43.7869,42.4457,42.6981,5351400.0],["2026-03-13",43.0544,43.4355,42.4111,42.4903,4783400.0],["2026-03-16",43.2821,43.5889,42.7377,43.2722,4368400.0],["2026-03-17",43.8858,44.5292,43.6879,44.0442,3086200.0],["2026-03-18",43.7275,44.7073,43.4404,43.4998,3076400.0],["2026-03-19",42.9852,43.3662,42.6288,43.0247,3488000.0],["2026-03-20",42.9456,43.1287,42.1736,42.4606,5766800.0],["2026-03-23",43.5097,43.7225,42.5744,42.8961,4261200.0],["2026-03-24",42.0944,42.8763,41.7678,42.4309,4082600.0],["2026-03-25",43.1039,43.3514,42.1933,43.2425,3578400.0],["2026-03-26",42.7773,44.356,42.7773,43.2227,3684500.0],["2026-03-27",42.6981,43.2128,42.3715,42.7377,3311100.0],["2026-03-30",42.4507,43.6285,42.4507,42.708,5250800.0],["2026-03-31",43.4206,44.0541,42.9258,43.9947,5169700.0],["2026-04-01",44.5688,44.7073,43.2524,43.6285,4932600.0],["2026-04-02",42.708,44.1778,42.4705,43.9947,4924400.0],["2026-04-06",43.6681,44.064,43.4503,43.7671,3149200.0],["2026-04-07",43.3514,43.5493,42.6041,43.5295,4545400.0],["2026-04-08",45.3804,45.5684,44.2322,44.7964,5042500.0],["2026-04-09",44.4896,44.8409,43.9947,44.638,2675000.0],["2026-04-10",44.7469,44.8063,43.9997,44.4401,2994500.0],["2026-04-13",44.1531,45.9,44.1036,45.8555,2706200.0],["2026-04-14",46.3602,47.3203,46.0138,46.9937,3924300.0],["2026-04-15",47.4391,48.607,47.2312,48.3298,4133200.0],["2026-04-16",48.6961,48.795,47.7459,48.023,3083100.0],["2026-04-17",48.6961,49.8145,48.6852,48.8148,3789200.0],["2026-04-20",48.5674,49.1216,48.2804,48.5476,2959700.0],["2026-04-21",48.6961,49.2998,47.4787,47.7261,3604500.0],["2026-04-22",48.3298,48.6862,47.7063,48.0131,3072700.0],["2026-04-23",47.5182,47.9537,46.5087,47.3104,3759500.0],["2026-04-24",47.8943,47.8943,46.8947,47.0827,2361000.0],["2026-04-27",46.9442,47.6123,46.4394,46.479,1923800.0],["2026-04-28",46.479,46.6967,45.7565,46.0138,2971800.0],["2026-04-29",45.994,46.2415,45.3319,45.5684,2811000.0],["2026-04-30",45.5288,47.7013,45.3903,47.5182,3289300.0],["2026-05-01",47.8647,48.1319,47.3401,47.4885,2830900.0],["2026-05-04",47.4292,48.3694,47.0828,47.1124,2218500.0],["2026-05-05",47.2015,48.2408,46.6671,47.9339,3321200.0],["2026-05-06",48.6763,48.9138,47.9042,48.1319,3729000.0],["2026-05-07",48.2606,48.8495,47.9587,48.2903,4442900.0],["2026-05-08",48.6664,49.2998,46.4741,49.2503,6155500.0],["2026-05-11",49.2602,49.8442,48.2705,48.4288,4017900.0],["2026-05-12",48.2903,48.706,47.7855,48.2408,3306100.0],["2026-05-13",47.7954,47.9636,47.0036,47.35,2993200.0],["2026-05-14",47.5776,49.1464,47.5083,48.9138,2902900.0],["2026-05-15",48.3991,48.4041,47.35,47.4292,2538300.0],["2026-05-18",47.3252,48.2804,47.1223,48.122,2393600.0],["2026-05-19",47.9339,48.1517,46.5087,46.5087,3338700.0],["2026-05-20",46.6967,47.6222,46.1029,47.5677,2101200.0],["2026-05-21",47.3203,48.2012,46.9046,48.0428,1469300.0],["2026-05-22",48.221,48.3298,47.2312,47.4391,3268200.0],["2026-05-26",47.6568,48.6961,47.6568,48.6862,4260600.0],["2026-05-27",48.7455,49.0227,48.0032,48.4882,1719500.0],["2026-05-28",48.3397,48.8247,47.5529,48.508,3220600.0],["2026-05-29",48.07,49.32,47.83,48.6,3910100.0],["2026-06-01",48.13,48.9,47.82,48.14,4478300.0],["2026-06-02",47.81,48.12,47.165,47.75,4484100.0],["2026-06-03",46.65,47.04,45.15,45.25,4524400.0],["2026-06-04",45.9,46.835,45.59,46.71,2713900.0],["2026-06-05",46.41,46.57,45.71,46.18,2049500.0],["2026-06-08",46.18,46.56,45.825,45.97,2502400.0],["2026-06-09",46.46,47.47,46.18,47.15,1842800.0],["2026-06-10",46.65,47.57,45.56,45.7,3303000.0],["2026-06-11",45.77,46.62,45.33,46.62,2831300.0],["2026-06-12",47.0,47.64,46.65,47.13,2723400.0],["2026-06-15",48.16,48.85,47.91,48.19,3005900.0],["2026-06-16",48.55,49.195,48.37,48.58,2496600.0],["2026-06-17",48.86,49.69,47.92,47.98,3495500.0],["2026-06-18",48.59,48.59,47.17,47.44,2311600.0],["2026-06-22",47.4,47.76,46.71,47.29,2711000.0],["2026-06-23",47.07,47.5,46.5,46.96,3225000.0],["2026-06-24",46.88,46.88,44.81,44.9,5124900.0],["2026-06-25",45.15,45.62,44.37,44.66,2948500.0],["2026-06-26",44.5,45.26,44.345,44.62,5770800.0],["2026-06-29",45.04,45.44,43.605,44.01,2258800.0],["2026-06-30",44.0,45.145,43.82,44.85,2300200.0],["2026-07-01",44.99,45.81,44.99,45.4,1445800.0],["2026-07-02",45.59,46.075,45.44,45.87,1863000.0],["2026-07-06",46.37,47.385,46.29,47,2433428.835343],["2026-07-07",46.8,47.04,46.19,46.57,2269751.808995],["2026-07-08",46.03,46.03,44.98,45.5,3008909.31926],["2026-07-09",45.42,46.79,45.3,46.17,2395401.579581],["2026-07-10",47.13,47.15,46.39,46.72,1689129.079451],["2026-07-13",46.88,47.31,46.23,46.63,1533312.900733],["2026-07-14",46.5,47.715,46.27,47.52,2197851.819435],["2026-07-15",48,49.29,47.9101,49.02,2932549.715297],["2026-07-16",49,49.57,48.15,49.57,2008793.472079],["2026-07-17",48.91,49.4,48.13,48.33,1901491.667461],["2026-07-20",48.33,48.42,47.18,47.37,1926100.491127],["2026-07-21",47.5,47.53,46.525,46.54,2124817.835878],["2026-07-22",46.42,47.01,46.14,46.41,2638639.654015],["2026-07-23",45.73,46.52,45.37,45.71,3308504.361184],["2026-07-24",45.94,46.7,45.52,46.35,1371265.44595],["2026-07-27",47.15,47.81,46.85,47.56,2198097.536589],["2026-07-28",47.54,48.27,47.135,48.05,1382840.778422],["2026-07-29",47.66,47.88,46.7103,47.35,1966983.464988],["2026-07-30",47.46,48.1,47.07,47.96,1876742.484073],["2026-07-31",47.85,48.75,47.76,48.4,2717050.596774],["2026-08-03",48.85,51.05,48.85,50.69,2210915.298691],["2026-08-04",50.39,52.425,50,51.94,4747016.468655],["2026-08-05",53.06,53.88,51.73,52.63,5341948.58328],["2026-08-06",52.63,53.475,52.5,53.17,2644203.05678],["2026-08-07",53.49,54.09,52.41,52.49,2473524.411709],["2026-08-10",52.23,52.57,51.9028,52.38,292870.628427],["2026-08-11",52.93,55.5,52.93,55.36,3473475.432661],["2026-08-12",55.52,55.52,54.235,54.5,2392883.182522],["2026-08-13",54.86,55.975,54.52,55.86,4939718.290332],["2026-08-14",55.67,55.8,53.96,54.31,2859201.39342],["2026-08-17",54.03,54.23,52.46,52.57,2775141.889927],["2026-08-18",52.47,52.56,51.47,51.47,2115903.036733],["2026-08-19",51.99,53.305,51.49,52.65,2579611.861802],["2026-08-20",52.36,52.57,51.4,51.52,1397942.593501],["2026-08-21",52.37,52.71,51.96,52.3,1719037.573285],["2026-08-24",52.16,52.63,51.77,52.31,1305056.389764],["2026-08-25",52.63,52.665,52.08,52.5,1566526.59176],["2026-08-26",52.35,52.49,51.95,52.01,1114454.621296],["2026-08-27",52.1,52.74,52.02,52.07,1467388.337473],["2026-08-28",52.31,52.69,51.912,52.12,1183462.794059],["2026-08-31",51.2,51.855,50.59,51.5,2035674.766557],["2026-09-01",50.73,50.79,49.43,49.66,2010762.178232],["2026-09-02",49.84,50.622,49.32,49.67,1617755.006779],["2026-09-03",49.81,50.93,49.785,50.29,2526873.418688],["2026-09-04",49.7,50.975,49.51,50.6,4023101.146409],["2026-09-08",50.55,50.82,48.83,48.87,3384452.067792],["2026-09-09",48.75,48.75,47.56,47.72,4337779.943671],["2026-09-10",47.45,47.5984,46.81,47.24,3284671.707334],["2026-09-11",48.05,48.06,46.98,47.26,2539466.886472],["2026-09-14",47.1,47.47,45.975,46.63,3487215.164532],["2026-09-15",46.57,46.71,45.755,45.84,2656024.91001]]}