{"t":"BBUC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-03-07",35.2537,35.2537,35.2537,35.2537,100.0],["2022-03-08",35.2537,35.2537,35.2537,35.2537,0.0],["2022-03-09",27.2141,27.2141,27.2141,27.2141,200.0],["2022-03-10",27.2141,27.2141,27.2141,27.2141,0.0],["2022-03-11",27.2141,27.2141,27.2141,27.2141,0.0],["2022-03-14",27.2141,27.2141,27.2141,27.2141,0.0],["2022-03-15",26.5912,29.2264,26.3517,27.8944,18000.0],["2022-03-16",29.878,33.2031,29.878,31.5741,23300.0],["2022-03-17",30.3571,31.3633,28.7952,30.1846,11200.0],["2022-03-18",30.1367,30.1367,28.479,29.3126,36200.0],["2022-03-21",28.7473,30.4242,28.5144,28.7952,35500.0],["2022-03-22",29.6001,29.6001,28.7473,28.9389,17500.0],["2022-03-23",28.7473,30.7787,28.7473,30.7596,37100.0],["2022-03-24",30.405,31.5357,30.405,31.4591,7700.0],["2022-03-25",31.0854,32.7623,31.0854,32.5611,9700.0],["2022-03-28",33.1264,33.4618,31.1525,31.5358,17000.0],["2022-03-29",31.8232,31.8328,30.865,31.1716,22400.0],["2022-03-30",30.6254,32.8485,30.6254,31.7082,30200.0],["2022-03-31",32.4652,32.7815,30.7117,31.2483,40700.0],["2022-04-01",31.0279,31.3661,30.7787,31.1237,21600.0],["2022-04-04",30.9704,31.0662,29.9547,30.6158,11500.0],["2022-04-05",31.0854,31.0854,30.1271,30.3667,7200.0],["2022-04-06",29.993,30.2325,28.9868,28.9964,20700.0],["2022-04-07",29.4851,29.4851,28.3448,28.9868,17800.0],["2022-04-08",29.4276,29.4276,28.546,29.1497,40800.0],["2022-04-11",28.6802,29.7965,28.6514,29.7247,20600.0],["2022-04-12",29.3701,30.3092,29.0443,29.6672,43200.0],["2022-04-13",29.1785,30.5775,29.1785,30.0792,20000.0],["2022-04-14",29.8109,29.8109,29.1785,29.4372,11100.0],["2022-04-18",29.1689,30.0313,29.0347,29.8397,16200.0],["2022-04-19",29.6959,29.9546,29.4851,29.9546,99600.0],["2022-04-20",30.0888,30.6733,29.6097,30.1655,39700.0],["2022-04-21",30.3954,30.3954,28.9293,29.2647,39500.0],["2022-04-22",29.5905,29.5905,26.5337,26.8212,72800.0],["2022-04-25",27.674,27.674,25.6138,26.1408,49000.0],["2022-04-26",25.8725,26.8212,25.7192,26.8116,33200.0],["2022-04-27",27.1757,27.2428,25.9808,27.0033,32100.0],["2022-04-28",27.2907,27.7555,26.8806,27.1566,17100.0],["2022-04-29",27.1853,27.1853,25.3647,25.4317,36300.0],["2022-05-02",25.5563,26.2654,25.0676,26.2654,47100.0],["2022-05-03",25.8725,26.0642,23.5536,24.4927,35200.0],["2022-05-04",24.7418,24.7418,23.9752,24.4256,21200.0],["2022-05-05",23.7836,24.0327,21.7665,22.7295,37100.0],["2022-05-06",22.7774,25.2305,22.7774,24.5502,64900.0],["2022-05-09",24.1381,24.1764,23.0936,23.4194,120200.0],["2022-05-10",23.7357,23.8123,22.7774,23.2278,234900.0],["2022-05-11",23.0841,24.7897,22.9164,24.1285,94200.0],["2022-05-12",24.0423,24.0423,22.5762,23.3236,149800.0],["2022-05-13",23.4578,24.8472,23.3236,24.3873,91300.0],["2022-05-16",24.1573,25.3743,23.9369,24.3202,84000.0],["2022-05-17",24.7706,24.7706,23.4673,24.2723,130900.0],["2022-05-18",23.8123,23.8123,22.6433,23.1032,102900.0],["2022-05-19",23.2757,23.3811,22.5379,22.9116,95200.0],["2022-05-20",22.9882,22.9882,21.6936,22.6528,169400.0],["2022-05-23",22.6433,25.1251,22.6433,24.8472,69100.0],["2022-05-24",24.2531,24.3298,22.557,23.0936,143200.0],["2022-05-25",23.0457,24.3777,23.0457,24.3777,76800.0],["2022-05-26",24.1669,26.0738,24.1381,25.5467,72200.0],["2022-05-27",25.7001,25.9205,25.0101,25.3359,67100.0],["2022-05-31",24.6328,25.0122,24.1477,24.7145,61300.0],["2022-06-01",25.0026,25.7134,24.2822,25.406,110700.0],["2022-06-02",25.723,26.4626,25.723,26.1072,73200.0],["2022-06-03",25.9247,26.2225,25.0506,25.3292,133500.0],["2022-06-06",25.8959,27.4616,25.8959,27.3271,254500.0],["2022-06-07",27.2311,27.2599,25.8047,26.1264,210300.0],["2022-06-08",26.0304,27.4328,25.8863,27.4135,140700.0],["2022-06-09",27.0678,27.1158,25.9343,26.3954,94300.0],["2022-06-10",26.1456,26.2321,25.4108,25.4637,82300.0],["2022-06-13",24.9834,25.2524,23.3505,23.8212,104100.0],["2022-06-14",24.0517,24.5416,23.581,24.167,97200.0],["2022-06-15",24.3591,26.1841,24.3591,25.5309,122300.0],["2022-06-16",25.0314,25.6126,23.9941,24.263,122100.0],["2022-06-17",23.9941,25.9439,23.7635,25.4253,153300.0],["2022-06-21",25.9632,26.8949,25.6462,26.0304,141900.0],["2022-06-22",25.5405,26.0592,24.1285,24.7433,120500.0],["2022-06-23",25.0026,25.0026,23.802,24.3687,230500.0],["2022-06-24",24.4263,25.1755,23.4754,23.4754,2842800.0],["2022-06-27",23.9652,24.0373,22.0922,22.3035,189500.0],["2022-06-28",22.7166,22.9279,22.2459,22.39,137500.0],["2022-06-29",22.4284,22.8126,22.0346,22.4572,143800.0],["2022-06-30",22.0538,22.1931,21.5063,22.1018,191400.0],["2022-07-01",22.0154,22.4284,21.295,22.2171,53900.0],["2022-07-05",21.708,21.9865,20.7283,21.4294,110300.0],["2022-07-06",21.4102,21.7656,20.6994,21.0356,69800.0],["2022-07-07",21.2181,21.6215,20.7955,21.5927,95900.0],["2022-07-08",21.3046,21.9962,21.0837,21.3622,43800.0],["2022-07-11",21.0356,21.1317,20.1711,20.6034,92200.0],["2022-07-12",20.7379,22.1018,20.7379,22.0826,55000.0],["2022-07-13",21.9193,21.9769,21.2085,21.295,47900.0],["2022-07-14",20.8723,20.9012,20.4017,20.7186,49200.0],["2022-07-15",21.2469,21.4102,20.8435,21.3622,59700.0],["2022-07-18",21.8521,22.2843,21.5639,22.0538,37800.0],["2022-07-19",22.438,22.8991,21.9577,22.1306,39200.0],["2022-07-20",22.3227,22.3804,22.0442,22.1691,53500.0],["2022-07-21",21.9385,22.3516,21.7176,22.3516,37400.0],["2022-07-22",22.5341,22.8606,21.9001,22.0922,39000.0],["2022-07-25",22.3323,22.3323,21.8329,22.2651,31500.0],["2022-07-26",22.39,22.39,21.9577,22.0922,26500.0],["2022-07-27",22.3708,22.3708,21.4487,22.1114,54800.0],["2022-07-28",22.0346,22.6109,21.9289,22.2843,34700.0],["2022-07-29",22.2459,22.3612,21.6984,21.9481,79300.0],["2022-08-01",21.9481,22.4476,21.6792,22.3323,32500.0],["2022-08-02",22.0634,22.3227,21.8521,22.0538,89000.0],["2022-08-03",22.2363,24.7625,21.9962,24.5127,103100.0],["2022-08-04",24.2822,24.8874,23.6387,24.8874,46600.0],["2022-08-05",24.4839,26.2897,24.1958,26.1745,38200.0],["2022-08-08",26.2513,27.7593,26.2513,26.5587,55100.0],["2022-08-09",26.2225,27.6537,26.2225,27.5864,33000.0],["2022-08-10",27.8266,27.9611,26.5913,26.6547,25200.0],["2022-08-11",27.1542,27.183,26.2801,26.7604,30300.0],["2022-08-12",26.9909,27.548,26.5683,27.5384,49800.0],["2022-08-15",27.4184,27.7593,27.1926,27.5288,32400.0],["2022-08-16",27.6153,28.4797,27.6153,28.1051,34900.0],["2022-08-17",27.9418,27.9418,26.8949,26.8949,18700.0],["2022-08-18",27.0005,27.0005,26.1745,26.2609,34000.0],["2022-08-19",26.1168,26.136,25.4301,25.6654,37100.0],["2022-08-22",25.31,25.3292,24.6184,24.9066,25600.0],["2022-08-23",24.945,25.6174,24.945,25.3196,20500.0],["2022-08-24",25.1179,25.4637,24.58,24.945,19800.0],["2022-08-25",24.9162,25.2428,24.4455,24.58,22400.0],["2022-08-26",24.7241,24.7702,23.8788,24.0517,48100.0],["2022-08-29",23.7059,24.3399,23.581,23.8596,19300.0],["2022-08-30",23.9973,23.9973,23.1258,23.5158,30900.0],["2022-08-31",23.6891,23.7662,23.2269,23.4195,19600.0],["2022-09-01",23.5543,23.5543,22.3795,23.3714,27400.0],["2022-09-02",23.642,23.7854,23.2847,23.6314,20500.0],["2022-09-06",23.5062,23.5977,23.0911,23.3425,18500.0],["2022-09-07",23.4677,24.4788,23.4677,24.4691,42100.0],["2022-09-08",24.0069,25.0758,23.8268,25.0758,22200.0],["2022-09-09",25.4899,25.8847,25.1432,25.5381,49600.0],["2022-09-12",25.5477,26.6021,25.5477,26.4047,43300.0],["2022-09-13",25.8269,26.2121,25.5862,25.644,35400.0],["2022-09-14",25.6729,25.7499,25.2395,25.5092,22500.0],["2022-09-15",25.2395,25.384,24.7966,24.7966,15300.0],["2022-09-16",24.5943,24.5943,23.641,23.9877,51700.0],["2022-09-19",23.6025,24.0647,23.4262,24.0647,15700.0],["2022-09-20",23.7854,23.7854,23.0536,23.3425,22200.0],["2022-09-21",23.4773,23.4773,22.6251,22.7454,34600.0],["2022-09-22",22.6588,22.6588,22.3217,22.6106,16400.0],["2022-09-23",22.3121,22.3121,21.7439,22.1195,23000.0],["2022-09-26",22.0039,22.3313,20.858,21.2528,24900.0],["2022-09-27",21.1854,21.9221,21.1565,21.5032,23700.0],["2022-09-28",21.5032,22.1388,21.2624,21.9654,27000.0],["2022-09-29",21.6187,21.6187,20.7521,21.0602,26100.0],["2022-09-30",20.9254,21.9654,20.8773,21.2817,47700.0],["2022-10-03",21.6284,22.9284,21.2913,22.7743,25500.0],["2022-10-04",22.9476,23.7084,22.9476,23.4195,32800.0],["2022-10-05",23.381,23.381,21.9847,22.2543,21600.0],["2022-10-06",21.6862,21.7728,20.8744,21.1084,31400.0],["2022-10-07",20.7906,20.8869,20.5402,20.8291,25400.0],["2022-10-10",20.781,21.3684,20.5691,20.9447,32900.0],["2022-10-11",20.7906,20.7906,20.1261,20.3573,26300.0],["2022-10-12",20.521,21.7343,20.521,21.638,38700.0],["2022-10-13",21.2047,22.5673,21.0121,22.4854,38000.0],["2022-10-14",22.4758,22.4758,21.0602,21.2336,39900.0],["2022-10-17",21.8402,21.9173,20.7713,21.1662,42800.0],["2022-10-18",21.7536,21.7728,21.1758,21.7536,23600.0],["2022-10-19",21.3491,21.9269,20.9832,21.8306,33600.0],["2022-10-20",21.9654,22.081,21.3067,21.6573,24800.0],["2022-10-21",22.0136,22.6684,21.5032,22.5817,50000.0],["2022-10-24",22.5721,22.5721,21.2913,21.5995,31900.0],["2022-10-25",21.6187,23.1499,21.6187,23.1017,50800.0],["2022-10-26",23.304,24.1947,23.121,23.5254,59800.0],["2022-10-27",23.6121,24.2043,23.2654,23.9877,55900.0],["2022-10-28",24.1225,25.3262,24.0262,25.1625,56000.0],["2022-10-31",24.8351,24.9314,24.3921,24.6714,32300.0],["2022-11-01",25.1721,25.3166,23.9491,24.6232,48300.0],["2022-11-02",24.498,24.5414,22.4469,22.5817,68900.0],["2022-11-03",22.2736,22.4276,21.5398,21.5995,25400.0],["2022-11-04",22.1773,22.3025,20.2898,22.1195,44300.0],["2022-11-07",22.2736,22.2736,21.1662,21.7054,57900.0],["2022-11-08",22.0425,22.0425,21.378,21.898,31800.0],["2022-11-09",21.455,21.8739,20.9832,21.2239,71700.0],["2022-11-10",22.1965,23.4484,22.0906,23.4484,62200.0],["2022-11-11",23.7565,24.238,23.5062,23.6795,51800.0],["2022-11-14",23.3425,24.0888,23.1402,23.1595,38300.0],["2022-11-15",23.5736,23.6314,21.7728,21.8691,45200.0],["2022-11-16",21.9558,21.9558,20.8773,21.1565,32100.0],["2022-11-17",21.0024,21.4839,20.6847,21.4839,27200.0],["2022-11-18",21.5321,22.0039,20.675,21.041,59800.0],["2022-11-21",20.858,21.3587,20.4824,21.0506,37000.0],["2022-11-22",21.0602,21.5802,20.9206,21.5225,20000.0],["2022-11-23",21.3395,21.5899,21.1893,21.4069,25300.0],["2022-11-25",21.0698,21.4069,20.7136,20.7713,16200.0],["2022-11-28",20.6654,20.8724,20.1907,20.4632,54100.0],["2022-11-29",20.4661,20.4661,19.9928,20.2633,59800.0],["2022-11-30",20.4468,21.5913,20.2343,21.4223,43300.0],["2022-12-01",21.5768,21.5768,20.4178,20.524,28200.0],["2022-12-02",20.0604,20.2681,19.7514,20.215,48600.0],["2022-12-05",19.8769,19.959,19.4326,19.7417,51600.0],["2022-12-06",19.5485,19.592,19.0077,19.2588,62200.0],["2022-12-07",19.0656,19.6741,18.9352,19.5292,50200.0],["2022-12-08",19.5196,19.5196,19.0183,19.452,47700.0],["2022-12-09",19.2008,19.5389,18.9787,19.0463,46200.0],["2022-12-12",18.8338,19.6934,18.8048,19.6258,45500.0],["2022-12-13",20.0797,20.3115,19.4519,19.6451,151100.0],["2022-12-14",19.761,19.761,18.998,19.2878,55800.0],["2022-12-15",19.2878,19.2878,18.602,18.7759,72700.0],["2022-12-16",18.2736,18.6793,17.7907,18.5344,188800.0],["2022-12-19",18.3123,18.3345,17.8487,18.1674,86300.0],["2022-12-20",18.1867,18.1867,17.4237,17.4623,36400.0],["2022-12-21",17.6845,17.9588,17.3174,17.6362,49100.0],["2022-12-22",17.2112,17.7328,16.9794,17.472,59800.0],["2022-12-23",17.5589,18.3606,17.5299,18.2157,51000.0],["2022-12-27",18.2253,18.6213,17.9163,18.1191,39500.0],["2022-12-28",18.1577,18.3509,17.472,17.501,54900.0],["2022-12-29",17.6169,18.3895,17.6169,18.3799,29200.0],["2022-12-30",18.3026,18.5827,18.0129,18.1481,30500.0],["2023-01-03",18.4185,18.5151,17.8245,18.0998,95100.0],["2023-01-04",18.3509,19.0753,18.2736,19.056,37200.0],["2023-01-05",19.0656,19.0656,18.6117,18.7855,26000.0],["2023-01-06",19.1139,19.2974,18.3316,18.6696,52100.0],["2023-01-09",18.6986,19.5389,18.6986,19.0173,24300.0],["2023-01-10",18.998,19.4133,18.8918,19.4133,22200.0],["2023-01-11",19.5196,19.8576,19.4288,19.8383,17800.0],["2023-01-12",20.0121,20.0121,19.5002,19.6837,23600.0],["2023-01-13",19.5582,19.5968,19.365,19.5099,23100.0],["2023-01-17",19.5679,20.0788,19.2105,20.0701,28300.0],["2023-01-18",20.1087,20.3357,19.6374,19.7707,36500.0],["2023-01-19",19.6355,19.6451,19.3167,19.5872,23100.0],["2023-01-20",19.8093,20.3792,19.3708,20.3695,27700.0],["2023-01-23",20.4661,21.0263,20.2246,20.9683,25400.0],["2023-01-24",20.611,21.8279,20.582,21.6637,20600.0],["2023-01-25",21.4899,21.4899,20.92,21.4029,17500.0],["2023-01-26",21.6444,22.0501,21.3353,22.0018,28400.0],["2023-01-27",22.0114,22.0114,21.4223,21.8762,16400.0],["2023-01-30",21.5961,22.3495,21.4416,21.4512,27200.0],["2023-01-31",21.6347,22.2384,21.5864,21.8762,29300.0],["2023-02-01",21.8762,22.8324,21.374,22.5813,23600.0],["2023-02-02",22.7551,22.842,22.2432,22.7841,33200.0],["2023-02-03",22.4171,22.6923,22.1177,22.3205,21500.0],["2023-02-06",22.2239,22.2239,21.0939,21.3933,36600.0],["2023-02-07",21.3933,21.3933,20.6013,21.3643,64400.0],["2023-02-08",21.0842,21.1808,20.5144,20.8524,26700.0],["2023-02-09",21.2098,21.2098,20.0025,20.1763,39700.0],["2023-02-10",20.3888,20.582,19.8962,20.3598,26800.0],["2023-02-13",20.4951,20.4951,19.7514,20.157,26100.0],["2023-02-14",20.0991,20.3502,19.8528,20.0797,34900.0],["2023-02-15",19.8576,20.5916,19.8576,20.4178,21900.0],["2023-02-16",20.157,20.582,20.0025,20.1956,27000.0],["2023-02-17",20.3598,20.3888,20.0797,20.2922,37300.0],["2023-02-21",19.9445,20.2005,19.2491,19.2781,30200.0],["2023-02-22",19.423,19.4519,18.9401,19.1139,35100.0],["2023-02-23",19.3843,19.3843,18.9401,18.9787,23700.0],["2023-02-24",18.573,18.573,18.2543,18.4668,28800.0],["2023-02-27",18.8282,18.9542,18.4503,18.6635,19200.0],["2023-02-28",18.5569,19.1868,18.46,18.7992,48700.0],["2023-03-01",19.0027,19.4194,18.9348,19.0608,17400.0],["2023-03-02",18.8476,19.2159,18.7992,19.0996,13200.0],["2023-03-03",19.4,19.6519,19.2159,19.5163,18600.0],["2023-03-06",19.6132,19.7779,18.741,18.7507,33800.0],["2023-03-07",18.9348,18.9348,17.9755,18.7507,60400.0],["2023-03-08",18.7701,18.7701,18.024,18.3922,65300.0],["2023-03-09",18.4891,18.712,18.1693,18.3728,35700.0],["2023-03-10",18.1984,18.2274,17.6363,17.8301,37800.0],["2023-03-13",17.6266,17.6266,17.0355,17.2584,47500.0],["2023-03-14",17.8592,17.8592,17.2584,17.5104,42900.0],["2023-03-15",16.9968,17.3069,16.5123,17.1712,75700.0],["2023-03-16",16.8611,16.8805,16.4347,16.7933,42700.0],["2023-03-17",16.7158,16.7254,16.3281,16.7061,94100.0],["2023-03-20",16.8127,17.0065,16.551,16.7061,37400.0],["2023-03-21",17.0355,17.2875,16.677,16.9968,47700.0],["2023-03-22",16.8999,17.1906,16.5908,16.7061,35500.0],["2023-03-23",16.6964,17.1228,16.5413,16.6673,44200.0],["2023-03-24",16.396,16.9096,16.2894,16.8708,41700.0],["2023-03-27",16.803,17.2681,16.803,17.1906,35300.0],["2023-03-28",17.084,17.2584,16.9483,17.0162,20600.0],["2023-03-29",17.0743,17.7623,17.0743,17.7332,29000.0],["2023-03-30",17.7623,18.46,17.6848,18.4503,34800.0],["2023-03-31",18.4503,19.3806,18.4503,19.2062,53500.0],["2023-04-03",19.1965,19.4097,18.9978,19.1771,93100.0],["2023-04-04",19.0802,19.3031,18.867,19.0802,65500.0],["2023-04-05",18.9348,19.2159,18.3534,18.4019,27500.0],["2023-04-06",18.5763,18.5957,18.2565,18.5569,13800.0],["2023-04-10",18.3728,19.4969,18.3631,19.2546,34700.0],["2023-04-11",19.429,19.9233,19.429,19.7973,28600.0],["2023-04-12",20.0395,20.0492,19.3806,19.429,20700.0],["2023-04-13",19.4872,19.8457,19.4872,19.6229,15300.0],["2023-04-14",19.5938,19.962,19.2643,19.429,26400.0],["2023-04-17",19.3709,20.0298,19.3709,19.9717,16700.0],["2023-04-18",20.0589,20.2333,19.8554,20.0105,27400.0],["2023-04-19",19.9329,20.0105,19.8263,19.9426,9100.0],["2023-04-20",19.807,19.9572,19.3903,19.5841,26600.0],["2023-04-21",19.4969,20.1267,18.993,19.0317,29900.0],["2023-04-24",19.0124,19.3321,18.8864,19.2159,14100.0],["2023-04-25",18.9445,19.2934,18.1693,18.2759,44400.0],["2023-04-26",18.1015,18.2468,17.5685,17.7429,93500.0],["2023-04-27",17.898,18.0046,17.5879,17.7236,66100.0],["2023-04-28",17.7139,18.0724,17.6693,17.8883,36500.0],["2023-05-01",17.7914,18.3437,17.7914,18.2468,29800.0],["2023-05-02",18.2081,18.2371,17.5569,17.6073,33600.0],["2023-05-03",17.6848,17.8495,17.4813,17.5588,83500.0],["2023-05-04",17.3166,17.5879,16.8902,17.1131,56200.0],["2023-05-05",17.4619,17.8883,17.4619,17.6654,30900.0],["2023-05-08",17.7817,18.2914,17.6848,18.0336,23100.0],["2023-05-09",18.053,18.4891,17.927,18.2274,23300.0],["2023-05-10",18.5085,18.6054,17.9949,18.4213,30900.0],["2023-05-11",18.2856,18.2856,17.8301,18.0336,48000.0],["2023-05-12",18.1887,19.3031,18.1887,19.2352,27500.0],["2023-05-15",19.3612,20.6985,19.3612,20.6694,31200.0],["2023-05-16",20.495,20.8051,20.2624,20.369,33400.0],["2023-05-17",20.4175,22.2489,20.4175,22.1133,76300.0],["2023-05-18",22.1908,22.433,21.745,21.8322,49700.0],["2023-05-19",21.8904,22.1908,21.2121,21.4349,30000.0],["2023-05-22",21.4543,22.3652,21.3186,22.1811,28700.0],["2023-05-23",22.2198,22.2198,21.2993,21.7547,83800.0],["2023-05-24",21.4931,21.4931,20.8632,20.8632,21200.0],["2023-05-25",20.7857,20.9601,20.4271,20.5725,22700.0],["2023-05-26",20.495,20.7179,20.3496,20.4756,22700.0],["2023-05-30",20.4299,20.4299,20.0217,20.2938,18000.0],["2023-05-31",20.2355,20.3327,19.6426,19.9925,60900.0],["2023-06-01",20.3619,20.3619,19.5163,19.9537,61500.0],["2023-06-02",20.3716,20.3716,19.9634,20.323,77700.0],["2023-06-05",20.0995,20.1481,19.8176,19.9634,14900.0],["2023-06-06",20.1286,20.4494,19.8662,20.323,50100.0],["2023-06-07",20.5465,20.5563,20.0217,20.4105,83400.0],["2023-06-08",20.3716,20.4591,20.1869,20.391,38300.0],["2023-06-09",20.2452,20.4008,19.8711,20.3424,35400.0],["2023-06-12",20.2258,20.4688,20.2161,20.2647,35900.0],["2023-06-13",20.255,20.7312,20.2064,20.6243,54800.0],["2023-06-14",20.7798,20.8284,20.1724,20.4105,43200.0],["2023-06-15",20.3619,20.9159,20.2598,20.9159,43400.0],["2023-06-16",21.2075,21.2075,20.5077,20.6826,83100.0],["2023-06-20",20.3813,20.3813,19.1956,19.2344,67900.0],["2023-06-21",19.1567,19.2928,19.0012,19.0692,32300.0],["2023-06-22",18.9817,19.0498,18.4375,18.5541,42100.0],["2023-06-23",18.1653,18.3111,17.9807,18.2917,320300.0],["2023-06-26",18.0973,18.5638,18.0098,18.3111,52200.0],["2023-06-27",18.1945,18.3306,18.0584,18.3208,79100.0],["2023-06-28",18.282,18.3597,18.0487,18.3306,42600.0],["2023-06-29",18.2625,18.5152,18.1848,18.4569,46500.0],["2023-06-30",18.6318,18.6804,18.3111,18.35,62400.0],["2023-07-03",18.175,18.8262,18.175,18.8165,13600.0],["2023-07-05",18.4569,18.7388,18.282,18.661,61000.0],["2023-07-06",18.3306,18.5055,18.0487,18.4277,30400.0],["2023-07-07",18.5444,18.8845,18.384,18.6999,60500.0],["2023-07-10",18.5638,18.6999,18.5638,18.6902,27600.0],["2023-07-11",18.7193,18.7193,18.1993,18.4277,67200.0],["2023-07-12",18.836,18.972,18.6318,18.8845,40700.0],["2023-07-13",18.9331,19.424,18.9331,19.2733,40100.0],["2023-07-14",19.1664,19.2344,18.9526,19.0887,32600.0],["2023-07-17",18.9429,19.2636,18.8797,18.9234,16800.0],["2023-07-18",18.9526,19.3511,18.9526,19.0789,40200.0],["2023-07-19",19.0887,19.4677,19.0887,19.458,27300.0],["2023-07-20",19.4774,19.6047,19.147,19.5552,31100.0],["2023-07-21",19.4774,19.769,19.1032,19.3025,42200.0],["2023-07-24",19.3219,19.8954,19.3122,19.837,17600.0],["2023-07-25",19.9634,20.0897,19.5746,19.7884,32000.0],["2023-07-26",19.6135,20.1675,19.5746,20.1383,23300.0],["2023-07-27",20.1578,20.1578,19.7593,19.9925,30700.0],["2023-07-28",20.1772,20.1772,19.8079,19.9731,24000.0],["2023-07-31",19.9245,20.0314,19.8468,19.944,12700.0],["2023-08-01",19.7398,20.3036,19.5746,20.1092,14700.0],["2023-08-02",19.9051,20.0227,19.5843,19.9537,27800.0],["2023-08-03",19.8613,20.1869,19.8468,19.8662,16300.0],["2023-08-04",19.8079,20.3172,19.8079,19.8856,14400.0],["2023-08-07",19.4483,19.9537,19.3899,19.6524,12800.0],["2023-08-08",19.3511,20.0168,19.3511,19.9537,14700.0],["2023-08-09",19.8856,20.0217,19.7107,19.8273,24600.0],["2023-08-10",20.0023,20.1481,19.6621,19.7301,22400.0],["2023-08-11",19.7107,19.9245,19.6427,19.7398,16500.0],["2023-08-14",19.6913,19.8176,19.5357,19.6038,11500.0],["2023-08-15",19.5066,19.7787,19.0789,19.2442,30700.0],["2023-08-16",19.3025,19.3414,19.1275,19.1761,21600.0],["2023-08-17",19.147,19.147,18.2722,18.35,19500.0],["2023-08-18",18.107,18.3791,17.9126,18.3403,39700.0],["2023-08-21",18.2625,18.282,17.6502,17.8154,17800.0],["2023-08-22",17.9321,17.9321,17.0865,17.3683,27300.0],["2023-08-23",17.3975,17.7474,17.2128,17.4461,21200.0],["2023-08-24",17.3003,17.4267,17.0768,17.2614,28200.0],["2023-08-25",17.242,17.6113,17.067,17.4267,20600.0],["2023-08-28",17.621,18.3403,17.621,18.0779,25900.0],["2023-08-29",18.1556,18.3111,17.9321,18.0584,15000.0],["2023-08-30",17.8663,18.2759,17.6907,17.72,28900.0],["2023-08-31",17.603,17.603,16.9593,17.2226,42800.0],["2023-09-01",17.3299,17.642,17.3299,17.3982,18500.0],["2023-09-05",17.2031,17.5932,17.2031,17.4567,46600.0],["2023-09-06",17.3377,17.3884,16.9008,17.1446,124600.0],["2023-09-07",17.1739,17.3689,16.8715,17.0178,69700.0],["2023-09-08",17.2733,17.2733,16.774,16.9886,54900.0],["2023-09-11",16.9691,17.5542,16.9691,17.2519,53100.0],["2023-09-12",17.1056,17.6712,17.0276,17.6712,30000.0],["2023-09-13",17.5835,18.2174,17.5542,18.0711,37200.0],["2023-09-14",18.1784,18.6172,18.1784,18.5782,38100.0],["2023-09-15",18.588,19.7777,18.588,19.5339,144700.0],["2023-09-18",19.2999,19.6022,19.2121,19.3486,31200.0],["2023-09-19",19.4657,19.6022,19.0853,19.1536,34600.0],["2023-09-20",19.0756,19.4852,18.9781,19.0171,19200.0],["2023-09-21",18.7928,18.9683,18.1198,18.3149,46700.0],["2023-09-22",18.6367,18.6367,18.1199,18.3734,57200.0],["2023-09-25",18.1589,18.2661,17.8955,18.1199,42300.0],["2023-09-26",18.1394,18.2856,17.4762,17.7005,78500.0],["2023-09-27",17.9638,18.0321,17.4957,17.6615,104400.0],["2023-09-28",17.8078,18.2759,17.3884,17.8565,53100.0],["2023-09-29",17.9443,17.9443,17.5445,17.6322,35800.0],["2023-10-02",17.3007,17.4079,16.5497,16.9301,41800.0],["2023-10-03",16.7935,16.7935,15.789,16.2181,87800.0],["2023-10-04",16.1304,16.6472,16.0914,16.54,60500.0],["2023-10-05",16.4327,16.579,16.1304,16.5107,61700.0],["2023-10-06",16.3352,16.9886,16.1401,16.9691,39400.0],["2023-10-09",16.735,17.3689,16.696,17.2714,42700.0],["2023-10-10",17.1739,17.5932,16.8423,17.4567,41900.0],["2023-10-11",17.4567,17.681,16.8862,17.0081,20000.0],["2023-10-12",16.7253,16.8228,16.4132,16.6765,34000.0],["2023-10-13",16.657,16.7838,15.9256,15.9841,65900.0],["2023-10-16",15.9938,16.5692,15.7559,16.4815,72800.0],["2023-10-17",16.2377,16.774,16.1791,16.774,39100.0],["2023-10-18",16.4912,16.6277,16.1986,16.2181,25000.0],["2023-10-19",16.1206,16.4132,16.0426,16.1694,37600.0],["2023-10-20",16.3352,16.3352,15.8476,15.9061,38900.0],["2023-10-23",15.8476,16.2181,15.5062,15.6525,47600.0],["2023-10-24",15.9061,15.9061,15.0381,15.3307,47100.0],["2023-10-25",15.2137,15.2137,14.6773,14.7163,42400.0],["2023-10-26",14.8821,14.8821,14.0824,14.1409,45200.0],["2023-10-27",14.1604,14.1604,13.6533,13.8093,64100.0],["2023-10-30",13.9459,14.5407,13.7703,14.4725,117000.0],["2023-10-31",14.2092,14.375,13.7215,13.8678,81700.0],["2023-11-01",13.7508,14.531,13.7508,14.2287,86000.0],["2023-11-02",14.5505,14.8138,14.3262,14.5212,57200.0],["2023-11-03",14.8918,16.618,14.8089,16.2767,75500.0],["2023-11-06",16.0914,16.1596,15.6037,15.672,43500.0],["2023-11-07",15.4867,15.5033,15.2478,15.4965,30500.0],["2023-11-08",15.5842,15.8866,15.4672,15.8866,41500.0],["2023-11-09",16.1011,16.301,15.3307,15.4867,39400.0],["2023-11-10",15.6525,15.6525,15.0186,15.1161,73700.0],["2023-11-13",15.1161,15.1746,14.8528,14.9893,74300.0],["2023-11-14",15.5452,16.5205,15.438,16.501,95000.0],["2023-11-15",16.5692,16.7448,16.1304,16.2669,39600.0],["2023-11-16",16.2572,16.2572,15.9548,16.1109,35100.0],["2023-11-17",16.1694,16.3108,15.6915,15.8085,63400.0],["2023-11-20",15.7208,16.0426,15.5355,15.828,32800.0],["2023-11-21",15.9353,16.2474,15.711,15.9451,45500.0],["2023-11-22",16.1694,16.1694,15.8183,16.0621,24000.0],["2023-11-24",16.1986,16.2572,16.067,16.2572,6400.0],["2023-11-27",16.2279,16.2279,15.9178,16.1206,16200.0],["2023-11-28",16.1986,16.4815,16.0943,16.3157,37300.0],["2023-11-29",17.1996,17.1996,16.5633,17.0332,55500.0],["2023-11-30",17.0234,18.3254,17.0234,17.8164,81700.0],["2023-12-01",17.973,19.2652,17.8947,19.1575,100500.0],["2023-12-04",19.1281,19.4159,18.8834,19.04,36600.0],["2023-12-05",19.0694,19.1575,18.7072,18.854,35400.0],["2023-12-06",19.1281,19.6469,19.0987,19.1966,31200.0],["2023-12-07",19.1575,19.226,18.903,19.1477,37600.0],["2023-12-08",19.1771,19.3826,18.9519,19.0987,34200.0],["2023-12-11",19.1477,19.3728,19.089,19.2749,86100.0],["2023-12-12",19.3728,19.4707,19.1477,19.3826,35800.0],["2023-12-13",19.2749,20.5867,19.1868,20.4888,67500.0],["2023-12-14",20.9489,21.9866,20.8706,21.9866,75500.0],["2023-12-15",22.5641,22.5641,21.6439,22.0551,149700.0],["2023-12-18",22.1628,22.29,21.4677,21.8495,45100.0],["2023-12-19",21.9963,22.0942,21.5656,21.7027,64500.0],["2023-12-20",21.7712,21.826,21.0957,21.3894,71600.0],["2023-12-21",21.595,22.1726,21.595,22.1334,43200.0],["2023-12-22",22.1236,22.9165,22.1089,22.6718,57100.0],["2023-12-26",22.6522,23.4941,22.6522,23.22,31000.0],["2023-12-27",23.4158,23.6116,22.8676,23.2004,38800.0],["2023-12-28",22.9067,23.4158,22.8284,22.9851,46200.0],["2023-12-29",23.0829,23.0829,22.525,22.7893,47300.0],["2024-01-02",22.5103,22.5935,21.8299,22.3292,46100.0],["2024-01-03",22.2998,22.3781,21.546,21.5754,53600.0],["2024-01-04",21.8887,21.8887,21.223,21.3503,45700.0],["2024-01-05",21.0664,21.6733,21.0664,21.4971,74400.0],["2024-01-08",21.3209,21.6195,21.1838,21.4579,38600.0],["2024-01-09",21.0664,21.5363,20.9293,21.2426,28600.0],["2024-01-10",21.0664,21.2719,20.8902,21.223,27100.0],["2024-01-11",21.0076,21.1838,20.6356,20.9881,46600.0],["2024-01-12",21.4579,21.4579,20.6259,20.8902,23900.0],["2024-01-16",20.8314,21.1936,20.8314,21.0566,23700.0],["2024-01-17",20.6356,21.1643,20.6356,21.037,21300.0],["2024-01-18",21.0174,21.5754,20.9195,21.5167,27200.0],["2024-01-19",21.781,22.1334,21.2622,22.0355,32400.0],["2024-01-22",21.9572,22.525,21.9572,22.525,23600.0],["2024-01-23",22.8088,22.8088,21.9474,22.339,38900.0],["2024-01-24",22.7207,22.7207,22.1334,22.2117,24400.0],["2024-01-25",22.711,22.711,22.2509,22.4858,32800.0],["2024-01-26",22.7501,22.7599,22.2802,22.6424,16900.0],["2024-01-29",22.525,23.3864,22.2362,23.1906,48900.0],["2024-01-30",23.0046,23.2092,22.8705,23.171,18600.0],["2024-01-31",23.2592,23.3962,22.4369,22.4858,40700.0],["2024-02-01",22.8382,23.4158,22.4271,23.4158,28900.0],["2024-02-02",22.8088,24.1989,22.8088,23.915,45100.0],["2024-02-05",23.4549,24.0521,23.4451,23.5822,66800.0],["2024-02-06",23.4158,24.4534,23.4158,24.0227,34900.0],["2024-02-07",24.1402,24.1793,23.7124,23.8857,34500.0],["2024-02-08",24.0423,24.1402,23.6997,23.8661,32600.0],["2024-02-09",24.1793,24.1793,23.7731,24.0521,36000.0],["2024-02-12",24.2283,25.0408,24.2283,24.8352,47300.0],["2024-02-13",23.964,24.4143,22.7012,23.5528,102100.0],["2024-02-14",24.0912,24.0912,23.4941,23.6801,29700.0],["2024-02-15",23.8073,24.4143,23.4647,24.1989,54300.0],["2024-02-16",24.0031,24.1793,23.7584,24.0521,30600.0],["2024-02-20",24.0619,24.1989,23.4158,23.543,24000.0],["2024-02-21",23.5235,23.5235,22.8578,23.0438,29600.0],["2024-02-22",22.9165,23.1221,22.525,22.711,62400.0],["2024-02-23",22.6326,23.0438,22.5837,22.6914,19600.0],["2024-02-26",22.5054,22.7305,22.2411,22.4564,12900.0],["2024-02-27",22.6229,22.6229,22.1628,22.3194,12400.0],["2024-02-28",22.0475,22.4401,22.0475,22.0671,17100.0],["2024-02-29",22.4892,22.5285,21.9788,22.4401,34300.0],["2024-03-01",22.3321,22.5285,22.1456,22.1849,16800.0],["2024-03-04",22.0082,22.234,21.753,21.9493,18500.0],["2024-03-05",21.9395,22.445,21.9395,22.3518,43500.0],["2024-03-06",22.5874,22.5874,21.7824,22.3812,40000.0],["2024-03-07",22.6463,23.2107,22.0769,23.0978,65600.0],["2024-03-08",23.5003,23.5003,22.391,22.5677,26600.0],["2024-03-11",22.4843,22.4892,21.9002,22.3616,25500.0],["2024-03-12",22.2634,22.4499,21.7824,22.3125,30400.0],["2024-03-13",22.3125,22.3812,21.91,22.1849,30000.0],["2024-03-14",22.0278,22.2438,21.6695,21.9689,42800.0],["2024-03-15",21.6548,21.9984,21.5959,21.7726,108600.0],["2024-03-18",21.6941,22.1309,21.6646,21.9984,27300.0],["2024-03-19",22.0377,23.1076,22.0377,23.0782,36500.0],["2024-03-20",22.8917,23.8831,22.7739,23.8439,47800.0],["2024-03-21",23.8439,24.2856,23.6083,24.0893,54400.0],["2024-03-22",24.2267,24.3347,23.2941,23.4807,43600.0],["2024-03-25",23.6279,23.7948,23.1862,23.2745,23900.0],["2024-03-26",23.5396,23.5396,23.0095,23.0095,25800.0],["2024-03-27",23.353,24.0598,23.2549,24.0304,29100.0],["2024-03-28",23.9126,24.0893,23.6181,23.6966,30300.0],["2024-04-01",23.7752,23.7752,23.1518,23.2353,38700.0],["2024-04-02",22.9015,23.0487,22.1555,22.9604,40600.0],["2024-04-03",22.6855,23.3138,22.6855,22.7935,31300.0],["2024-04-04",23.2058,23.353,21.9788,22.0769,42000.0],["2024-04-05",21.9788,22.5579,21.6745,21.8413,35900.0],["2024-04-08",22.1064,22.1751,21.5959,22.0475,25600.0],["2024-04-09",22.2732,22.2732,21.8708,21.9199,15500.0],["2024-04-10",21.2524,21.3113,20.5554,20.8597,62500.0],["2024-04-11",20.8106,21.2033,20.3738,21.1935,43600.0],["2024-04-12",20.899,21.056,20.2118,20.4278,30200.0],["2024-04-15",20.7125,21.3112,20.1971,20.6339,49500.0],["2024-04-16",20.2904,20.6143,19.9959,20.0351,27300.0],["2024-04-17",20.3787,20.5652,19.7799,20.0449,35200.0],["2024-04-18",20.094,20.5848,20.0057,20.1726,56600.0],["2024-04-19",20.094,20.8695,20.094,20.8401,49100.0],["2024-04-22",20.8401,20.9382,20.4769,20.8597,23500.0],["2024-04-23",21.0168,21.1444,20.6143,20.7615,39700.0],["2024-04-24",20.5161,20.7714,20.3689,20.7517,30300.0],["2024-04-25",20.6241,20.6241,20.0155,20.1627,41700.0],["2024-04-26",20.4376,20.6045,20.3296,20.3492,23900.0],["2024-04-29",20.5456,20.5456,20.0253,20.3002,22500.0],["2024-04-30",20.2315,20.2413,19.9664,19.9762,37300.0],["2024-05-01",20.1726,20.2118,19.7897,19.9664,43600.0],["2024-05-02",20.0842,20.3591,19.8094,20.3492,39400.0],["2024-05-03",19.6327,20.4769,19.3087,20.4278,99200.0],["2024-05-06",20.5554,21.0757,20.1038,20.8597,35300.0],["2024-05-07",20.7321,21.2818,20.6536,21.2327,38000.0],["2024-05-08",20.9775,21.164,20.8302,21.0658,44200.0],["2024-05-09",20.9971,21.2916,20.9284,21.1051,58300.0],["2024-05-10",21.1051,21.2622,20.9284,21.0168,37900.0],["2024-05-13",21.2622,21.2622,20.6634,20.9382,44000.0],["2024-05-14",21.1444,21.1444,20.791,20.9088,43900.0],["2024-05-15",21.1836,21.3603,20.9186,21.3309,49700.0],["2024-05-16",21.4094,21.5272,21.0168,21.164,39500.0],["2024-05-17",21.3407,21.38,20.9873,21.1444,43600.0],["2024-05-20",21.2131,21.7314,21.1346,21.4094,24900.0],["2024-05-21",21.3112,21.6941,20.7125,20.8008,27600.0],["2024-05-22",20.5554,20.683,20.0057,20.2511,42400.0],["2024-05-23",20.3198,20.3198,19.6327,19.9762,68800.0],["2024-05-24",20.1137,20.2904,19.986,20.2413,58400.0],["2024-05-28",20.4278,20.5652,19.7995,19.8094,40700.0],["2024-05-29",19.6817,19.7014,19.3185,19.4461,42100.0],["2024-05-30",19.613,20.0646,19.3971,20.0351,39500.0],["2024-05-31",20.2153,20.3926,19.7033,20.235,51200.0],["2024-06-03",20.4516,20.4516,19.723,19.851,32200.0],["2024-06-04",19.6491,19.9199,19.6491,19.8313,30400.0],["2024-06-05",20.0381,20.0479,19.8116,19.9298,44700.0],["2024-06-06",19.7821,19.9396,19.5359,19.6245,26000.0],["2024-06-07",19.5753,19.595,19.2996,19.3587,27900.0],["2024-06-10",19.1322,19.9593,19.1322,19.7131,38800.0],["2024-06-11",19.4571,19.6393,19.2799,19.5851,37500.0],["2024-06-12",20.107,20.6141,19.3685,20.1562,68100.0],["2024-06-13",20.0282,20.1858,19.7525,19.9692,42300.0],["2024-06-14",19.6147,20.235,19.6147,20.1366,34900.0],["2024-06-17",19.9298,20.5403,19.9298,20.5403,38900.0],["2024-06-18",20.3926,20.5993,20.2153,20.3138,42800.0],["2024-06-20",20.1365,20.2055,19.2503,19.4768,48900.0],["2024-06-21",19.5064,19.5064,18.7088,19.0928,114400.0],["2024-06-24",19.2405,19.4867,18.758,18.7875,31000.0],["2024-06-25",18.63,18.63,18.1377,18.1869,23100.0],["2024-06-26",18.2066,19.3587,17.9309,19.083,59600.0],["2024-06-27",19.0928,19.9593,19.0928,19.8116,50300.0],["2024-06-28",20.0282,20.5107,19.7525,20.107,1019500.0],["2024-07-01",19.979,20.1464,19.7033,19.8608,51500.0],["2024-07-02",19.9298,20.2646,19.8215,20.235,30200.0],["2024-07-03",20.1365,20.2744,19.9692,20.1169,20200.0],["2024-07-05",19.9495,19.9495,19.3488,19.5261,51000.0],["2024-07-08",19.723,20.6387,19.723,20.4123,30600.0],["2024-07-09",20.2646,20.8061,20.0184,20.4713,43700.0],["2024-07-10",20.6486,21.1803,20.3236,21.1803,40400.0],["2024-07-11",21.6333,21.8991,21.1705,21.6037,89500.0],["2024-07-12",21.9287,22.1502,21.4462,21.8893,73900.0],["2024-07-15",22.1847,22.1847,21.5545,22.0665,69500.0],["2024-07-16",22.3521,23.13,22.0567,23.0807,97500.0],["2024-07-17",22.8641,23.1546,22.2339,22.3718,80500.0],["2024-07-18",22.2241,22.4358,21.5052,21.7514,36000.0],["2024-07-19",21.7711,21.8203,21.2591,21.4462,34800.0],["2024-07-22",21.6234,21.8105,21.2886,21.8006,58200.0],["2024-07-23",21.7416,22.4801,21.7317,22.2634,57600.0],["2024-07-24",22.0468,22.6672,21.6923,21.7022,59000.0],["2024-07-25",21.9385,22.421,21.2788,22.0862,77100.0],["2024-07-26",22.5588,22.9084,22.2634,22.7952,51000.0],["2024-07-29",22.8641,22.8641,22.0173,22.0665,25900.0],["2024-07-30",22.3324,22.3324,21.5348,21.84,36600.0],["2024-07-31",22.0173,22.6967,21.8203,22.2044,57300.0],["2024-08-01",22.1157,22.293,21.5545,21.8794,44500.0],["2024-08-02",20.7766,21.5939,20.7372,20.9932,48800.0],["2024-08-05",20.0085,20.0775,19.5457,19.7525,63900.0],["2024-08-06",19.6639,20.5895,19.6639,20.1562,59000.0],["2024-08-07",20.5009,20.6781,19.5359,19.6147,44300.0],["2024-08-08",19.8805,20.5304,19.6836,20.4615,35300.0],["2024-08-09",20.4615,20.688,20.2941,20.4615,34600.0],["2024-08-12",20.2153,20.6387,20.0184,20.4123,40700.0],["2024-08-13",20.7077,20.944,20.5797,20.7667,24600.0],["2024-08-14",20.7372,20.8554,20.56,20.747,21400.0],["2024-08-15",21.3477,21.3477,20.816,20.8554,39700.0],["2024-08-16",20.816,20.8947,20.1759,20.3827,46600.0],["2024-08-19",20.6289,21.0917,20.3926,21.0818,32900.0],["2024-08-20",21.2394,21.2394,20.7372,20.8849,22700.0],["2024-08-21",21.1311,21.456,20.9932,21.4068,17200.0],["2024-08-22",21.2886,21.2985,21.0129,21.0129,15900.0],["2024-08-23",21.0621,22.5195,21.0621,22.2044,66600.0],["2024-08-26",22.5391,22.7262,22.2142,22.3422,70000.0],["2024-08-27",22.2191,22.3865,21.9976,22.1256,30100.0],["2024-08-28",22.1157,22.2831,21.6529,21.6825,35300.0],["2024-08-29",21.9877,22.2339,21.7514,21.909,29100.0],["2024-08-30",22.0205,22.6624,21.3688,22.5044,37300.0],["2024-09-03",22.5044,22.6328,21.6552,22.0403,64300.0],["2024-09-04",22.1983,22.2279,21.8033,21.9218,24500.0],["2024-09-05",22.1588,22.2082,21.2701,21.2701,22500.0],["2024-09-06",21.2207,21.2207,20.0456,20.0456,26500.0],["2024-09-09",19.9765,20.6776,19.9765,20.5196,41300.0],["2024-09-10",20.7467,21.2602,20.2727,21.2306,25900.0],["2024-09-11",20.9936,21.3392,20.9343,21.1318,18500.0],["2024-09-12",21.3886,21.8537,21.2503,21.7144,25000.0],["2024-09-13",22.0798,22.3069,21.8231,22.06,35000.0],["2024-09-16",22.297,22.4748,22.0403,22.4254,21300.0],["2024-09-17",22.7315,22.9883,22.534,22.7611,32800.0],["2024-09-18",22.7858,23.3931,22.4945,22.9191,37800.0],["2024-09-19",23.6696,23.7387,23.1117,23.64,32200.0],["2024-09-20",23.1265,24.1831,23.0376,23.9461,173100.0],["2024-09-23",24.1831,24.1831,23.6696,23.8967,20900.0],["2024-09-24",24.0745,25.4372,23.8967,25.3779,45300.0],["2024-09-25",25.3582,25.3582,24.3411,24.4793,32500.0],["2024-09-26",24.8842,24.9435,24.4892,24.8348,31700.0],["2024-09-27",25.1706,25.5261,24.9336,25.4174,28100.0],["2024-09-30",25.4273,25.5754,24.4793,25.0126,56400.0],["2024-10-01",25.1014,25.1607,24.272,24.8842,38400.0],["2024-10-02",25.0027,25.0422,24.6373,24.7756,18900.0],["2024-10-03",24.509,25.1508,24.2423,25.0718,50000.0],["2024-10-04",25.5754,25.5754,24.8743,25.1014,28400.0],["2024-10-07",24.8645,24.9879,24.4793,24.6373,22200.0],["2024-10-08",24.8447,25.0817,24.7361,24.9731,18700.0],["2024-10-09",25.0422,25.0422,24.0942,24.3213,28200.0],["2024-10-10",23.9362,24.4201,23.9362,24.4102,19100.0],["2024-10-11",24.2423,24.9731,24.2423,24.8743,31800.0],["2024-10-14",24.7558,25.3878,24.7479,25.3779,17200.0],["2024-10-15",25.1607,25.8223,24.9533,25.6742,50700.0],["2024-10-16",25.9112,26.3259,25.7137,25.9408,52500.0],["2024-10-17",26.079,26.079,25.1656,25.3681,24700.0],["2024-10-18",25.4471,25.6446,25.1113,25.3187,34200.0],["2024-10-21",25.3483,25.4796,24.6768,24.7756,24500.0],["2024-10-22",24.5386,24.9237,23.9659,24.825,28700.0],["2024-10-23",24.5188,24.5188,23.9066,24.2325,17800.0],["2024-10-24",24.4102,24.4102,23.4622,23.6202,24300.0],["2024-10-25",23.9461,23.9461,23.1265,23.1561,20100.0],["2024-10-28",23.5709,23.7091,22.9488,23.4129,33800.0],["2024-10-29",23.087,23.3536,22.8895,23.2746,32600.0],["2024-10-30",23.1463,23.9115,23.0771,23.4524,22100.0],["2024-10-31",23.2253,23.8572,23.0574,23.5116,52400.0],["2024-11-01",23.7486,23.9333,23.3042,23.6499,26500.0],["2024-11-04",23.9066,24.2621,23.6894,24.2522,25300.0],["2024-11-05",24.0942,24.7953,24.0942,24.746,30700.0],["2024-11-06",25.1804,26.6616,25.1202,26.079,158500.0],["2024-11-07",26.1185,26.5629,25.3582,25.9605,69400.0],["2024-11-08",26.1383,27.2047,25.763,27.1751,52600.0],["2024-11-11",27.5997,27.5997,26.2568,26.5037,59600.0],["2024-11-12",26.5234,26.869,25.7532,26.5234,54700.0],["2024-11-13",26.8986,26.8986,25.763,26.0297,64100.0],["2024-11-14",26.2074,26.8591,26.0198,26.1975,49100.0],["2024-11-15",26.3457,26.3654,25.9704,26.2074,42800.0],["2024-11-18",26.4938,26.6913,26.0198,26.0889,32800.0],["2024-11-19",26.1383,26.1383,25.2891,25.763,47600.0],["2024-11-20",25.4964,25.9309,24.746,25.0126,37800.0],["2024-11-21",25.1113,25.8025,25.0817,25.6742,28000.0],["2024-11-22",25.8124,26.5234,25.6495,26.2272,27000.0],["2024-11-25",26.6814,27.3035,26.4049,26.9184,64100.0],["2024-11-26",26.7308,27.2541,26.5826,26.7406,46400.0],["2024-11-27",27.0073,27.9355,27.0073,27.4714,46900.0],["2024-11-29",27.8504,27.8504,27.1576,27.3061,32800.0],["2024-12-02",27.3259,27.3754,26.8013,27.0785,61700.0],["2024-12-03",27.1873,27.3061,26.7123,27.118,38800.0],["2024-12-04",27.0884,27.3952,26.831,26.9894,32600.0],["2024-12-05",26.7914,27.1873,26.7617,26.7617,28000.0],["2024-12-06",26.831,26.831,26.1679,26.3659,19900.0],["2024-12-09",26.3263,27.0389,26.3263,26.7024,24500.0],["2024-12-10",26.9993,26.9993,26.3708,26.7519,37600.0],["2024-12-11",27.1378,27.3259,26.6925,26.7222,37500.0],["2024-12-12",26.8409,26.8409,25.7522,25.8017,48000.0],["2024-12-13",25.6038,25.6434,25.1089,25.4355,33800.0],["2024-12-16",25.584,25.7028,25.3366,25.3564,38000.0],["2024-12-17",25.2574,25.2574,24.6042,24.624,43800.0],["2024-12-18",24.8219,24.9367,23.4264,23.6343,74800.0],["2024-12-19",23.6244,24.1786,23.1988,23.2681,63100.0],["2024-12-20",22.9217,24.0796,22.9217,23.6739,130500.0],["2024-12-23",23.5155,23.8075,23.1493,23.2681,57700.0],["2024-12-24",23.3275,23.8025,23.3275,23.6442,19000.0],["2024-12-26",23.4759,24.1687,23.4462,24.1489,23100.0],["2024-12-27",23.8322,23.9757,23.0256,23.2384,60100.0],["2024-12-30",23.0701,23.3661,22.5753,22.9514,43800.0],["2024-12-31",23.1394,24.4636,22.9048,24.0104,64000.0],["2025-01-02",24.2875,24.713,24.0895,24.1786,87500.0],["2025-01-03",24.4359,24.911,24.3568,24.7823,31500.0],["2025-01-06",25.1683,25.1683,23.6046,23.6244,49300.0],["2025-01-07",23.565,23.9302,22.699,23.8421,151200.0],["2025-01-08",23.8421,24.1737,23.2582,23.852,51700.0],["2025-01-10",23.466,23.565,22.7534,23.4462,58600.0],["2025-01-13",23.1988,23.6442,23.1988,23.6145,36400.0],["2025-01-14",23.6343,24.0895,23.1988,23.4264,49300.0],["2025-01-15",23.8619,23.9609,23.5155,23.7431,37700.0],["2025-01-16",23.753,24.0638,23.2879,23.3374,61700.0],["2025-01-17",23.6739,23.7827,23.0899,23.0899,41200.0],["2025-01-21",23.3374,23.4957,22.9217,23.1889,64500.0],["2025-01-22",22.9712,23.1246,22.6446,22.9019,44600.0],["2025-01-23",22.8524,23.2087,22.793,23.0899,33900.0],["2025-01-24",22.8524,23.2879,22.8425,23.1196,34300.0],["2025-01-27",22.8524,24.04,22.8524,23.7827,72900.0],["2025-01-28",23.7332,24.04,23.4561,23.5749,33700.0],["2025-01-29",23.4957,23.6541,23.1345,23.2186,37900.0],["2025-01-30",23.5155,23.6788,23.2087,23.4561,63500.0],["2025-01-31",23.4462,24.1588,23.3275,23.6244,64000.0],["2025-02-03",23.2978,23.2978,22.313,22.9118,52300.0],["2025-02-04",22.7831,23.5848,22.7831,23.466,51200.0],["2025-02-05",23.664,24.4547,23.5848,24.1786,50700.0],["2025-02-06",24.3667,24.5349,24.1093,24.139,40700.0],["2025-02-07",24.0598,24.426,23.9411,23.9708,50900.0],["2025-02-10",24.0598,24.7229,23.9213,24.4359,44700.0],["2025-02-11",24.1885,25.4058,24.1687,25.1782,33900.0],["2025-02-12",24.6834,25.3118,24.6834,24.9209,45200.0],["2025-02-13",25.2079,25.7127,24.8219,25.6731,37400.0],["2025-02-14",26.0096,26.544,26.0096,26.1976,36200.0],["2025-02-18",26.356,26.8409,26.2471,26.4252,43800.0],["2025-02-19",26.1481,26.831,26.0739,26.5935,65000.0],["2025-02-20",26.3164,26.8756,26.0887,26.5638,47400.0],["2025-02-21",26.5836,27.1032,26.1283,26.2273,78000.0],["2025-02-24",26.5539,26.9399,26.0294,26.4153,75300.0],["2025-02-25",26.6628,27.6921,26.5885,26.9795,80200.0],["2025-02-26",26.8409,27.2665,26.8013,27.1378,59900.0],["2025-02-27",26.9102,27.3952,26.6826,26.8805,88100.0],["2025-02-28",27.0422,27.6077,26.9132,27.3597,92100.0],["2025-03-03",27.2605,27.8854,26.6752,26.8438,91600.0],["2025-03-04",26.6355,27.3398,25.9113,27.062,107100.0],["2025-03-05",27.0918,28.2227,27.0918,27.6077,76800.0],["2025-03-06",27.4886,27.7961,26.7446,27.0323,74500.0],["2025-03-07",26.8041,27.2803,26.199,26.6752,58800.0],["2025-03-10",26.4966,26.7347,25.4699,25.703,95400.0],["2025-03-11",25.8716,26.1494,24.5423,25.2764,106000.0],["2025-03-12",25.3062,25.5344,24.6316,24.8102,82700.0],["2025-03-13",24.9193,25.3459,24.4927,24.6019,63800.0],["2025-03-14",24.9292,25.3657,24.8499,25.1376,73500.0],["2025-03-17",24.9292,25.7228,24.9292,25.455,99000.0],["2025-03-18",25.4054,26.2486,25.3756,25.9907,94700.0],["2025-03-19",26.0204,27.3696,25.9956,27.0124,107800.0],["2025-03-20",26.6652,27.2406,26.3577,26.3676,107200.0],["2025-03-21",25.9411,26.5264,25.8915,26.2684,144900.0],["2025-03-24",26.6851,27.6077,26.6851,27.4291,68700.0],["2025-03-25",27.2803,27.9648,27.2208,27.4291,84100.0],["2025-03-26",27.5184,27.9945,27.3597,27.3993,74100.0],["2025-03-27",27.4291,27.7118,27.072,27.5581,52700.0],["2025-03-28",27.4489,27.4787,26.814,26.8537,55600.0],["2025-03-31",26.4966,26.9331,26.3875,26.4073,60900.0],["2025-04-01",26.0899,26.7436,25.6038,26.6156,76100.0],["2025-04-02",25.9113,27.3001,25.9113,27.2108,66300.0],["2025-04-03",26.2387,27.0521,25.2169,25.3657,89500.0],["2025-04-04",24.3737,24.4134,22.7865,22.846,121600.0],["2025-04-07",21.9234,24.2844,21.5961,22.7468,132200.0],["2025-04-08",23.3321,23.9273,21.3461,21.8342,134600.0],["2025-04-09",21.5762,24.6911,21.5762,24.2547,171100.0],["2025-04-10",23.3718,23.8579,22.5167,23.1734,113500.0],["2025-04-11",22.8758,23.6793,22.8758,23.5206,79000.0],["2025-04-14",23.8182,24.1158,23.4511,23.7884,96900.0],["2025-04-15",23.7388,24.3142,23.7388,23.9174,95900.0],["2025-04-16",23.8083,24.215,23.1039,23.4214,87600.0],["2025-04-17",23.5603,24.4233,23.4115,23.7487,101700.0],["2025-04-21",23.3519,23.6396,23.1833,23.3618,71900.0],["2025-04-22",23.6793,24.582,23.6793,24.4134,151700.0],["2025-04-23",25.0086,25.584,24.2447,24.2547,94900.0],["2025-04-24",24.3737,25.0979,24.3737,24.9689,80200.0],["2025-04-25",24.6217,25.2467,24.5523,24.959,69600.0],["2025-04-28",24.8598,25.4748,24.8102,25.4153,68200.0],["2025-04-29",25.2169,26.318,25.2169,26.0403,87200.0],["2025-04-30",25.6832,26.2585,25.1574,26.0204,73200.0],["2025-05-01",25.8915,26.5859,25.4451,25.4848,104900.0],["2025-05-02",25.9411,27.2902,25.9411,26.9529,154300.0],["2025-05-05",26.5065,27.4192,26.5065,26.7049,100400.0],["2025-05-06",26.2982,27.1811,25.9808,26.0204,92400.0],["2025-05-07",26.1494,27.0124,26.1494,26.6553,89400.0],["2025-05-08",26.9232,28.4608,26.6156,27.4886,73700.0],["2025-05-09",27.568,28.5401,27.439,28.1037,84900.0],["2025-05-12",29.4528,29.4528,28.8179,29.3437,120800.0],["2025-05-13",29.4627,29.7603,28.6493,28.6691,92700.0],["2025-05-14",28.5005,28.7832,28.2525,28.56,105800.0],["2025-05-15",28.4608,29.4429,28.2624,29.056,81700.0],["2025-05-16",29.1354,29.4726,28.8774,29.3139,75600.0],["2025-05-19",28.7584,29.2445,28.7584,29.1354,31400.0],["2025-05-20",28.9568,29.1651,28.4261,28.5302,51000.0],["2025-05-21",27.9945,28.9171,27.9945,28.4905,96900.0],["2025-05-22",28.4409,28.558,28.0441,28.0838,41100.0],["2025-05-23",27.9053,28.5997,27.4192,28.2525,71100.0],["2025-05-27",28.3417,28.8179,27.8061,28.56,74000.0],["2025-05-28",28.4013,28.4707,27.9152,28.3814,73200.0],["2025-05-29",28.5501,28.5997,28.064,28.2723,44900.0],["2025-05-30",28.1957,28.6034,28.0466,28.3648,61800.0],["2025-06-02",28.4045,28.4791,27.8875,27.9273,66800.0],["2025-06-03",27.9373,28.8718,27.9373,28.7426,77600.0],["2025-06-04",28.9315,28.9712,28.3101,28.7823,107900.0],["2025-06-05",28.9215,29.1104,28.494,29.0707,82900.0],["2025-06-06",29.6672,29.9654,29.0856,29.4683,73100.0],["2025-06-09",29.6572,29.6572,28.832,28.832,88600.0],["2025-06-10",28.9513,28.9513,28.3846,28.663,79700.0],["2025-06-11",28.7823,28.7823,28.1659,28.325,75500.0],["2025-06-12",28.0764,28.5139,28.0665,28.2256,52400.0],["2025-06-13",27.6788,28.146,27.6012,28.0267,104700.0],["2025-06-16",28.4045,28.4294,27.8279,27.8975,61100.0],["2025-06-17",27.6489,28.1262,27.6489,27.9074,65900.0],["2025-06-18",27.8776,28.6233,27.8776,27.977,100500.0],["2025-06-20",28.146,29.3291,27.977,29.2894,136300.0],["2025-06-23",29.1999,29.9654,28.7873,29.9157,126800.0],["2025-06-24",30.1543,31.2082,30.1543,31.1386,66800.0],["2025-06-25",31.0889,31.0939,29.6821,29.7765,78300.0],["2025-06-26",30.035,30.2736,29.9406,30.2736,84700.0],["2025-06-27",30.214,30.6316,30.035,30.5023,497800.0],["2025-06-30",30.731,31.2579,30.5023,31.0193,126600.0],["2025-07-01",30.9696,31.6854,30.9696,31.2281,65400.0],["2025-07-02",31.4369,31.4369,31.079,31.3275,102800.0],["2025-07-03",31.6059,32.2819,31.5462,32.1626,63100.0],["2025-07-07",32.0334,32.1527,30.9199,31.1983,104900.0],["2025-07-08",31.1088,31.3325,29.8859,29.9953,95300.0],["2025-07-09",29.9257,30.0052,29.4485,29.8163,85800.0],["2025-07-10",29.6572,30.3333,29.5379,29.876,88400.0],["2025-07-11",29.528,29.6373,29.2894,29.6274,75600.0],["2025-07-14",29.5678,30.1345,29.4832,30.1345,62000.0],["2025-07-15",30.045,30.2637,29.3689,29.6274,65300.0],["2025-07-16",29.7865,29.9953,29.0905,29.9754,89300.0],["2025-07-17",29.9853,30.5123,29.7765,30.4725,109300.0],["2025-07-18",30.6614,30.9497,30.3432,30.8702,86700.0],["2025-07-21",30.9,31.0839,30.6614,31.0591,78700.0],["2025-07-22",31.0591,31.417,30.7111,31.069,110900.0],["2025-07-23",31.2281,31.8843,30.9298,31.7252,83900.0],["2025-07-24",31.5065,31.8992,31.2082,31.8246,131000.0],["2025-07-25",32.1129,32.1129,31.0253,31.8942,140800.0],["2025-07-28",31.9837,31.9837,31.4269,31.8445,88900.0],["2025-07-29",32.1428,32.1428,31.5164,31.765,98700.0],["2025-07-30",31.8942,31.8942,30.4427,30.6614,153100.0],["2025-07-31",30.3532,30.8503,30.2538,30.5818,119100.0],["2025-08-01",29.8461,29.9456,29.1402,29.2198,116400.0],["2025-08-04",29.2198,29.2904,28.5238,28.9414,102100.0],["2025-08-05",28.9116,31.0541,28.9116,30.6514,168700.0],["2025-08-06",30.6316,30.6316,30.2736,30.3532,58200.0],["2025-08-07",30.5023,30.552,29.2297,29.4683,76300.0],["2025-08-08",29.5678,29.8362,28.504,28.5537,96400.0],["2025-08-11",28.6233,28.7227,28.1262,28.6531,61700.0],["2025-08-12",28.9414,29.2745,28.7326,28.7823,62200.0],["2025-08-13",28.9414,29.876,28.9414,29.8561,53000.0],["2025-08-14",29.6473,30.2637,29.3391,30.1742,86700.0],["2025-08-15",30.3234,30.9696,30.0659,30.9298,111500.0],["2025-08-18",31.1883,32.9381,30.7777,32.8188,140000.0],["2025-08-19",32.8785,33.1747,32.7343,33.0674,139500.0],["2025-08-20",33.3855,33.5943,32.8089,33.4352,109700.0],["2025-08-21",33.3955,33.9671,33.2364,33.2463,65100.0],["2025-08-22",33.3358,34.842,33.3358,34.0019,121200.0],["2025-08-25",33.823,34.3996,33.7136,34.3101,102100.0],["2025-08-26",34.3797,34.7376,34.1312,34.5587,95700.0],["2025-08-27",34.3897,34.7078,34.3101,34.5786,63300.0],["2025-08-28",34.7874,34.9116,34.2704,34.8768,67500.0],["2025-08-29",35.0491,35.0491,32.848,32.8679,69800.0],["2025-09-02",32.5093,33.3948,32.3301,33.2364,98000.0],["2025-09-03",33.0173,33.1169,32.4346,32.7484,102800.0],["2025-09-04",33.0472,33.6298,32.3201,33.595,98600.0],["2025-09-05",33.6149,33.9735,33.1966,33.7344,65400.0],["2025-09-08",34.093,34.6507,33.6647,34.6308,85600.0],["2025-09-09",34.5611,34.5611,32.8878,33.097,130600.0],["2025-09-10",32.9775,33.6249,32.7334,33.5551,126700.0],["2025-09-11",33.8539,34.6408,33.6846,34.4117,96300.0],["2025-09-12",34.2324,34.2324,33.4257,33.7344,113400.0],["2025-09-15",33.844,34.4416,33.4804,34.2025,76100.0],["2025-09-16",34.1826,34.3719,33.6846,34.342,63300.0],["2025-09-17",34.6109,35.3928,34.1627,34.7703,149900.0],["2025-09-18",34.9396,35.9754,34.7404,35.9256,97200.0],["2025-09-19",36.0551,36.2344,34.8699,35.1786,307200.0],["2025-09-22",34.83,36.1746,34.8101,36.1348,90500.0],["2025-09-23",36.1647,36.8618,35.8011,36.1049,83300.0],["2025-09-24",36.075,36.3539,35.7414,35.8061,51400.0],["2025-09-25",32.1707,33.3559,30.3879,32.8181,442800.0],["2025-09-26",32.6787,33.5053,32.1408,32.7882,210800.0],["2025-09-29",33.1069,33.2663,31.852,33.1069,194000.0],["2025-09-30",33.1169,33.4854,32.5093,33.3958,204200.0],["2025-10-01",33.0571,33.6946,33.0571,33.5452,184400.0],["2025-10-02",33.5253,33.7145,32.838,33.595,218600.0],["2025-10-03",33.8241,34.2822,33.1816,33.9237,137600.0],["2025-10-06",34.0531,34.1926,33.2862,33.9037,195400.0],["2025-10-07",33.9336,34.0631,32.6488,34.0033,285100.0],["2025-10-08",34.3221,35.2384,33.7494,35.1189,231500.0],["2025-10-09",35.0691,35.0691,34.3818,34.9495,144800.0],["2025-10-10",34.9894,35.2483,33.1767,33.6249,159200.0],["2025-10-13",34.8599,36.0352,34.2125,36.0053,159700.0],["2025-10-14",35.4475,36.8021,34.2723,36.7423,320600.0],["2025-10-15",37.1607,37.7333,36.7921,37.2603,429500.0],["2025-10-16",37.3598,37.3598,36.0053,36.4037,205800.0],["2025-10-17",36.2543,36.7822,34.83,35.6567,219200.0],["2025-10-20",36.0551,36.7921,35.7862,36.4037,220800.0],["2025-10-21",36.4137,36.4336,35.2583,35.4475,150800.0],["2025-10-22",35.338,35.4206,34.3719,35.0491,137900.0],["2025-10-23",35.2085,35.7563,34.8101,35.6467,117700.0],["2025-10-24",36.1348,36.7423,35.2683,36.5531,140300.0],["2025-10-27",36.9216,36.9216,35.4675,36.314,110800.0],["2025-10-28",36.3041,36.4734,35.8061,36.1547,138000.0],["2025-10-29",36.0551,36.4336,35.5571,35.7961,144800.0],["2025-10-30",35.5272,36.2642,35.0392,35.5471,100500.0],["2025-10-31",35.3181,36.3838,35.2633,36.314,127500.0],["2025-11-03",36.324,36.4585,35.3878,35.4774,90200.0],["2025-11-04",34.9993,35.587,34.8001,35.1288,104600.0],["2025-11-05",35.1587,35.6766,34.9993,35.6169,119700.0],["2025-11-06",35.1786,36.9814,33.7444,34.5213,195800.0],["2025-11-07",34.342,34.342,31.0552,31.095,113600.0],["2025-11-10",31.3839,32.9277,30.9855,32.2902,171900.0],["2025-11-11",32.34,32.7683,31.6727,31.8819,147900.0],["2025-11-12",31.7922,32.838,31.6627,32.4197,128700.0],["2025-11-13",32.3799,32.8878,31.4367,31.8918,138800.0],["2025-11-14",31.6229,33.5053,31.6229,33.1269,152600.0],["2025-11-17",33.0273,33.2514,31.3341,31.4635,150700.0],["2025-11-18",31.2245,32.6538,31.2245,32.1508,147200.0],["2025-11-19",31.9815,33.1368,31.9815,32.599,120600.0],["2025-11-20",33.1866,34.1527,31.7026,31.7424,155400.0],["2025-11-21",32.0711,32.3002,31.4735,31.8819,179300.0],["2025-11-24",31.6827,33.2265,31.6827,33.1667,137700.0],["2025-11-25",33.5253,34.4017,32.0811,33.7743,144000.0],["2025-11-26",33.6448,34.2922,33.58,33.9635,164000.0],["2025-11-28",33.595,35.4177,33.595,34.7205,128200.0],["2025-12-01",34.6308,35.6965,34.6308,34.9595,112000.0],["2025-12-02",35.089,36.4983,35.089,35.7065,117300.0],["2025-12-03",36.0252,36.0451,35.0292,35.5571,135800.0],["2025-12-04",35.1587,37.1009,35.1587,36.573,131300.0],["2025-12-05",36.3638,37.1606,35.2583,35.9754,127700.0],["2025-12-08",36.0153,36.1049,35.2185,35.6368,65200.0],["2025-12-09",35.6069,36.568,35.6069,36.0252,52100.0],["2025-12-10",36.0053,36.3937,35.4177,36.0352,66800.0],["2025-12-11",36.2742,36.9067,36.2244,36.6925,94300.0],["2025-12-12",36.9515,36.9515,35.7364,35.7762,79800.0],["2025-12-15",36.324,36.324,35.2374,35.4874,70200.0],["2025-12-16",35.4475,35.9854,35.4475,35.7165,74600.0],["2025-12-17",35.6169,36.0352,34.7603,34.9495,77500.0],["2025-12-18",35.6069,36.2543,34.9894,35.2683,98700.0],["2025-12-19",35.3878,36.2543,35.3878,35.9953,134100.0],["2025-12-22",36.075,36.8519,35.6168,35.9057,78900.0],["2025-12-23",35.7165,36.0551,35.3081,35.7961,51200.0],["2025-12-24",35.9356,36.6826,35.3728,36.3937,28200.0],["2025-12-26",36.5929,36.9415,36.2314,36.7423,34800.0],["2025-12-29",36.6228,37.0312,35.9455,36.8021,62900.0],["2025-12-30",36.9814,37.1308,35.7862,35.8658,38800.0],["2025-12-31",36.0153,36.1547,35.4177,35.7364,61500.0],["2026-01-02",36.0053,36.7324,35.6318,36.2543,114700.0],["2026-01-05",36.334,37.579,36.2254,37.4196,246300.0],["2026-01-06",37.3001,37.5391,36.5531,36.563,127200.0],["2026-01-07",36.5132,37.1158,33.9735,34.0531,193600.0],["2026-01-08",33.6249,34.5113,33.4655,34.3719,188100.0],["2026-01-09",34.4814,34.9794,34.1826,34.4416,89200.0],["2026-01-12",34.1826,35.6019,34.1826,35.4276,89200.0],["2026-01-13",35.4774,35.6467,34.8599,35.1786,64600.0],["2026-01-14",34.84,35.3778,34.6557,35.1985,72700.0],["2026-01-15",35.2185,36.8419,35.2185,36.4834,87500.0],["2026-01-16",36.4634,36.9116,36.1646,36.2244,69900.0],["2026-01-20",35.9157,36.4933,35.3778,35.9655,130300.0],["2026-01-21",36.075,36.3539,35.0143,35.6866,66500.0],["2026-01-22",35.9256,36.9963,35.0691,36.1647,99100.0],["2026-01-23",35.9754,36.4186,35.074,35.2782,49700.0],["2026-01-26",35.2981,35.7463,34.7503,34.7503,43800.0],["2026-01-27",34.7404,35.4177,34.7205,34.7205,99500.0],["2026-01-28",34.6408,35.1487,34.3719,34.6109,117500.0],["2026-01-29",34.7503,35.577,34.6707,35.1388,73900.0],["2026-01-30",35.1388,35.6866,34.7404,35.5173,113700.0],["2026-02-02",35.5471,37.2503,35.3579,36.6527,124800.0],["2026-02-03",36.8519,37.32,35.0292,35.9555,125700.0],["2026-02-04",36.314,36.4585,35.1637,36.0153,96700.0],["2026-02-05",35.9057,36.0053,34.9595,35.089,81800.0],["2026-02-06",35.7065,36.5531,35.7065,36.314,111400.0],["2026-02-09",36.1348,37.2005,36.1348,37.0909,73900.0],["2026-02-10",37.1308,37.8479,36.817,37.4893,65000.0],["2026-02-11",38.0969,38.0969,36.1846,36.3041,62700.0],["2026-02-12",36.7921,37.1706,34.7105,34.8997,74300.0],["2026-02-13",35.0093,35.1836,33.7245,33.9834,83700.0],["2026-02-17",33.6049,35.836,33.6049,35.5173,84300.0],["2026-02-18",35.4475,36.2344,35.1985,35.3977,73300.0],["2026-02-19",35.0292,35.3579,34.8599,35.3181,45900.0],["2026-02-20",35.2483,35.8957,34.8898,35.3579,51200.0],["2026-02-23",35.1786,35.3081,34.1328,34.1627,99900.0],["2026-02-24",34.332,35.079,34.1328,34.3519,67800.0],["2026-02-25",34.5312,35.5073,34.4117,34.7304,64700.0],["2026-02-26",34.9695,35.1985,34.7304,34.8997,83200.0],["2026-02-27",34.3021,35.2185,33.9237,34.3121,103000.0],["2026-03-02",33.6149,35.3679,33.6149,35.0392,144500.0],["2026-03-03",34.1129,35.1288,33.2962,34.7703,114700.0],["2026-03-04",35.4675,35.4675,34.5711,34.6806,118600.0],["2026-03-05",34.1627,34.9197,33.8241,34.2424,83900.0],["2026-03-06",33.3759,34.2025,32.853,33.1468,177700.0],["2026-03-09",32.6289,33.2165,32.101,32.7982,127600.0],["2026-03-10",32.6687,34.3021,32.6687,33.6348,117400.0],["2026-03-11",33.3061,33.9735,32.4695,32.6189,104500.0],["2026-03-12",31.9815,32.848,30.6916,30.846,189100.0],["2026-03-13",31.1149,31.4635,29.6608,29.8998,160300.0],["2026-03-16",30.3978,31.3839,30.1678,30.5173,145800.0],["2026-03-17",30.4177,31.3042,30.4177,30.846,190600.0],["2026-03-18",30.348,31.2544,30.2982,30.6667,226900.0],["2026-03-19",30.3679,30.6568,29.4815,29.9994,278300.0],["2026-03-20",29.9596,30.3032,29.2475,29.611,454500.0],["2026-03-23",30.5123,32.249,30.5123,30.8516,262000.0],["2026-03-24",30.3127,31.3008,30.143,30.4823,314400.0],["2026-03-25",30.9315,32.8269,30.9315,32.4786,304500.0],["2026-03-26",32.239,33.5266,32.239,32.758,308700.0],["2026-03-27",32.5484,33.0974,31.8697,32.0194,423800.0],["2026-03-30",32.2191,32.8678,30.153,31.5902,557300.0],["2026-03-31",33.1872,35.3032,31.171,31.5803,352600.0],["2026-04-01",31.6501,33.3868,31.5403,33.3868,382300.0],["2026-04-02",32.3987,34.4448,32.3987,34.4049,228500.0],["2026-04-06",34.6644,34.9539,33.7362,34.2153,231600.0],["2026-04-07",33.6563,33.856,31.8897,32.8678,317500.0],["2026-04-08",34.0356,34.0356,32.9377,33.1972,172800.0],["2026-04-09",32.7381,33.3968,32.6383,32.6383,173500.0],["2026-04-10",32.5584,33.7362,32.5584,33.2671,212600.0],["2026-04-13",33.1872,34.0556,32.9776,34.0456,341600.0],["2026-04-14",33.9358,34.5746,33.6863,34.5447,282900.0],["2026-04-15",34.8541,34.874,34.2752,34.6844,383500.0],["2026-04-16",34.345,34.9539,33.7062,34.0157,250600.0],["2026-04-17",34.5147,35.0238,34.4798,34.6844,273300.0],["2026-04-20",34.6545,34.7543,33.6234,34.2253,230000.0],["2026-04-21",34.2352,34.4149,33.7562,34.0057,189200.0],["2026-04-22",33.9458,34.5546,33.6064,33.8959,185300.0],["2026-04-23",33.8859,33.9258,32.788,33.4667,206100.0],["2026-04-24",33.3868,33.5865,33.1174,33.3669,199000.0],["2026-04-27",33.0874,33.7961,33.0874,33.4168,199900.0],["2026-04-28",33.2771,33.4567,32.9976,33.3669,156000.0],["2026-04-29",33.2371,33.5565,32.6582,33.327,257000.0],["2026-04-30",33.1373,34.1055,33.1373,34.0356,261300.0],["2026-05-01",33.7861,34.3999,33.7861,34.1953,207200.0],["2026-05-04",34.3051,34.4129,33.1373,33.9258,263900.0],["2026-05-05",34.1454,34.5297,33.8959,34.3351,255300.0],["2026-05-06",34.5846,35.0836,34.5047,34.9239,227700.0],["2026-05-07",35.0138,35.0138,33.287,33.5465,226300.0],["2026-05-08",33.5166,33.5166,30.5223,30.7918,507300.0],["2026-05-11",30.6321,31.7599,29.5341,31.7499,341200.0],["2026-05-12",31.4006,32.9976,31.4006,32.6582,350700.0],["2026-05-13",33.0375,33.3669,32.3588,32.5684,287900.0],["2026-05-14",32.269,33.4966,32.269,32.6582,267900.0],["2026-05-15",32.1093,33.1573,31.9196,33.0575,260000.0],["2026-05-18",33.0575,34.1105,32.9926,33.4068,176200.0],["2026-05-19",33.1972,33.3918,32.1791,32.2091,271500.0],["2026-05-20",32.0893,33.2072,31.6202,32.8179,237700.0],["2026-05-21",32.7381,34.1155,32.6582,33.8759,224300.0],["2026-05-22",34.2652,34.385,33.5815,33.5865,183200.0],["2026-05-26",33.826,34.6594,33.3369,33.7162,368900.0],["2026-05-27",33.6763,34.365,33.1273,33.1573,221200.0],["2026-05-28",32.8479,34.0606,32.8479,33.307,235500.0],["2026-05-29",33.28,33.595,32.775,32.83,237700.0],["2026-06-01",32.38,33.37,32.38,33.11,403700.0],["2026-06-02",32.73,33.43,32.73,33.18,205100.0],["2026-06-03",32.81,33.16,32.51,32.78,333500.0],["2026-06-04",33.05,33.58,32.93,33.07,261800.0],["2026-06-05",33.22,33.65,32.85,32.89,418800.0],["2026-06-08",33.27,33.39,31.53,31.78,367700.0],["2026-06-09",31.48,32.79,31.08,32.44,591700.0],["2026-06-10",32.34,32.54,31.83,32.04,367200.0],["2026-06-11",32.37,32.53,31.17,31.51,330000.0],["2026-06-12",31.78,32.46,31.08,32.28,256200.0],["2026-06-15",32.54,32.91,32.075,32.69,260000.0],["2026-06-16",32.9,33.01,32.305,32.65,323500.0],["2026-06-17",32.59,33.58,31.89,31.91,434000.0],["2026-06-18",32.44,33.44,32.22,33.09,717900.0],["2026-06-22",33.18,33.45,32.685,32.93,591300.0],["2026-06-23",32.75,32.89,32.24,32.86,369700.0],["2026-06-24",33.06,33.47,32.28,32.5,579100.0],["2026-06-25",32.67,33.27,32.01,32.01,344200.0],["2026-06-26",32.0,32.455,30.57,31.19,6931400.0],["2026-06-29",31.4,31.48,29.32,29.32,588900.0],["2026-06-30",29.53,30.04,29.12,29.85,473400.0],["2026-07-01",30.1,30.98,29.93,30.08,377100.0],["2026-07-02",30.25,31.52,30.22,30.78,396000.0],["2026-07-06",30.59,31.725,30.59,31.7,381859.476553],["2026-07-07",31.96,32.07,29.9,30.21,421545.2926],["2026-07-08",29.85,29.995,28.92,29.36,353031.908026],["2026-07-09",29.37,30.63,29.1775,30.45,814338.677228],["2026-07-10",30.54,31.32,30.51,30.99,334974.37794],["2026-07-13",31.22,31.52,29.56,29.59,313015.9867],["2026-07-14",29.96,30.81,29.755,30.45,246203.389621],["2026-07-15",30.83,31.515,30.5201,31.26,199331.715907],["2026-07-16",31.31,31.77,31.05,31.3,241472.73814],["2026-07-17",31.13,31.45,30.68,31.25,440284.565613],["2026-07-20",31.13,31.185,30.24,30.42,327449.553007],["2026-07-21",30.74,31.54,30.67,30.97,275114.578413],["2026-07-22",31.24,31.41,30.27,30.81,357127.921509],["2026-07-23",30.56,31.42,30.5,31,252687.209327],["2026-07-24",31.15,31.43,30.78,31.11,208457.966026],["2026-07-27",31.61,31.83,30.79,31.4,266951.720013],["2026-07-28",31.47,32.27,31.16,31.7,355357.65159],["2026-07-29",31.37,32.53,31.26,31.89,385819.474821],["2026-07-30",32.11,32.11,31.45,31.46,227508.588765],["2026-07-31",30.21,31.16,28.135,29.63,570881.7548],["2026-08-03",30.43,31.635,30.06,31.09,299565.054698],["2026-08-04",30.88,31.2,30.04,31.05,515970.740226],["2026-08-05",30.95,31.19,30.12,30.65,274258.887028],["2026-08-06",30.57,30.68,29.44,29.67,224021.524093],["2026-08-07",29.4,29.83,29.25,29.38,167546.71606],["2026-08-10",29.08,29.78,28.7873,29.13,49560.949061],["2026-08-11",28.83,29.32,28.76,28.76,251415.673109],["2026-08-12",28.92,29.05,28.53,28.85,271448.814688],["2026-08-13",28.96,29.45,28.64,29.24,311988.370525],["2026-08-14",29.54,29.895,29.2,29.37,224916.972951]]}