{"t":"BEPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-24",22.5631,23.6126,22.3795,22.4792,25350.0],["2020-07-27",21.776,22.5631,21.7131,22.3427,134400.0],["2020-07-28",22.8202,22.8202,21.1674,21.8705,1073250.0],["2020-07-29",22.1801,23.3397,21.9335,22.9724,550350.0],["2020-07-30",23.5601,23.728,21.3667,21.3667,8435250.0],["2020-07-31",21.776,23.7333,21.7026,23.5811,3094350.0],["2020-08-03",23.7437,25.1605,23.6913,24.662,5355150.0],["2020-08-04",24.3997,24.683,23.6755,23.7018,2120550.0],["2020-08-05",24.3629,25.3127,23.8487,24.5256,1235850.0],["2020-08-06",24.2422,24.5151,24.0323,24.4206,786900.0],["2020-08-07",24.174,25.4386,24.1163,25.1972,1095900.0],["2020-08-10",25.5383,25.5383,24.9086,25.3022,655200.0],["2020-08-11",25.596,25.6485,24.6463,24.7407,602250.0],["2020-08-12",24.8404,25.3337,24.7565,24.8299,901950.0],["2020-08-13",24.6778,24.8509,24.3944,24.5466,561150.0],["2020-08-14",24.4993,24.725,24.3839,24.7145,733950.0],["2020-08-17",24.8719,24.9191,24.4416,24.5938,931350.0],["2020-08-18",24.662,24.8771,24.3104,24.4311,357150.0],["2020-08-19",24.6515,25.6669,24.4259,25.617,1303950.0],["2020-08-20",25.4753,26.5458,25.3389,26.5248,776850.0],["2020-08-21",26.6612,26.9183,26.2887,26.8134,1009650.0],["2020-08-24",27.1387,27.9783,26.976,27.952,1483050.0],["2020-08-25",28.1619,28.6971,27.8471,28.099,1142100.0],["2020-08-26",28.0622,28.4243,27.6529,28.3613,454950.0],["2020-08-27",28.5607,28.5974,28.2721,28.419,613650.0],["2020-08-28",28.5269,28.564,27.7599,27.8869,381000.0],["2020-08-31",27.8605,27.9345,26.903,26.9348,517950.0],["2020-09-01",26.6862,26.9136,25.6282,26.5328,709050.0],["2020-09-02",26.5539,27.5113,26.4799,27.4902,531000.0],["2020-09-03",27.3844,27.3844,26.538,27.0617,566250.0],["2020-09-04",27.2416,27.3474,26.5169,26.9189,517200.0],["2020-09-08",26.5486,26.8713,26.2471,26.6438,987600.0],["2020-09-09",26.5804,27.3315,26.5804,27.067,636150.0],["2020-09-10",27.1093,27.268,26.7126,26.7232,429750.0],["2020-09-11",26.6544,26.9824,26.5804,26.7549,482700.0],["2020-09-14",27.0035,27.0035,26.0144,26.5328,610650.0],["2020-09-15",26.7814,27.6594,26.6756,27.2945,709200.0],["2020-09-16",27.5061,28.0033,27.3262,27.8763,564600.0],["2020-09-17",27.6066,27.9292,27.4108,27.8499,532200.0],["2020-09-18",28.0667,28.199,27.0564,27.5113,1366350.0],["2020-09-21",27.1834,27.4531,26.7232,27.3421,441600.0],["2020-09-22",27.3474,27.3474,26.5962,27.0617,448050.0],["2020-09-23",26.9295,27.5669,26.8819,26.9295,426300.0],["2020-09-24",26.9136,27.0935,26.5751,27.0617,392550.0],["2020-09-25",26.9877,28.4688,26.9824,28.4211,401400.0],["2020-09-28",28.6222,29.5531,28.5322,29.3574,730950.0],["2020-09-29",29.5002,30.0557,29.1987,29.9869,311850.0],["2020-09-30",29.9869,31.0818,29.9869,30.9972,755250.0],["2020-10-01",31.2987,31.7272,31.0131,31.5843,938850.0],["2020-10-02",31.0131,31.6796,30.8861,31.5473,645750.0],["2020-10-05",31.9176,33.9118,31.8409,33.8853,677400.0],["2020-10-06",32.5153,33.0496,32.2508,32.4995,1261200.0],["2020-10-07",32.7957,34.4831,32.6476,34.372,1185900.0],["2020-10-08",34.3614,34.5413,33.3246,33.5521,697350.0],["2020-10-09",33.6843,34.0678,33.2241,33.7108,373950.0],["2020-10-12",34.044,35.4299,33.9578,35.2395,681750.0],["2020-10-13",34.647,34.8639,34.1128,34.3561,980550.0],["2020-10-14",34.5307,34.7687,34.0784,34.6206,754050.0],["2020-10-15",34.1022,34.7846,33.7161,34.7158,362100.0],["2020-10-16",34.5941,35.3188,34.5307,35.1919,549000.0],["2020-10-19",35.4246,36.1387,35.2342,35.8531,446400.0],["2020-10-20",36.0805,36.4984,35.7314,36.2657,610650.0],["2020-10-21",36.4984,36.874,35.8742,36.0118,503400.0],["2020-10-22",35.9165,36.1387,35.049,35.3347,536700.0],["2020-10-23",35.3188,35.3347,33.7478,34.1339,927600.0],["2020-10-26",34.208,34.3455,33.1501,33.7213,624600.0],["2020-10-27",33.7214,35.012,33.7002,34.8269,683100.0],["2020-10-28",34.0229,34.8004,33.9435,34.208,733500.0],["2020-10-29",34.2292,35.4987,33.8748,35.3506,508200.0],["2020-10-30",35.4352,35.6468,34.7317,35.3188,770550.0],["2020-11-02",35.4405,36.9242,35.2183,36.8898,720450.0],["2020-11-03",37.3976,38.0641,36.5513,36.7893,785250.0],["2020-11-04",36.4032,37.0168,35.6098,36.7206,595200.0],["2020-11-05",37.0274,38.7941,37.0274,38.5455,689850.0],["2020-11-06",38.7941,39.4024,38.1594,39.0057,434550.0],["2020-11-09",40.8941,41.6135,38.3921,38.5243,1038450.0],["2020-11-10",38.9052,38.9105,37.1707,37.3924,1202700.0],["2020-11-11",38.0112,39.7092,37.8869,39.1644,710400.0],["2020-11-12",39.4183,39.6457,38.2651,38.9528,1062900.0],["2020-11-13",39.1062,39.212,38.3762,38.8311,711900.0],["2020-11-16",39.0692,39.376,37.6304,37.7467,723750.0],["2020-11-17",37.7891,38.4027,37.5246,38.2704,588600.0],["2020-11-18",38.4662,38.7412,37.9372,37.9584,640950.0],["2020-11-19",38.1329,38.3762,37.5034,37.8102,774300.0],["2020-11-20",37.9636,38.7201,37.7891,38.3022,596850.0],["2020-11-23",38.6672,39.6352,38.6143,39.085,763200.0],["2020-11-24",39.4923,41.148,39.4373,40.7566,601800.0],["2020-11-25",40.8306,42.1768,40.3651,41.9837,967200.0],["2020-11-27",42.0231,42.2837,41.2998,41.438,450750.0],["2020-11-30",41.9912,42.5337,41.1987,42.0976,2203650.0],["2020-12-01",41.7306,42.0178,39.5765,39.6244,998400.0],["2020-12-02",39.5765,39.7361,38.8372,39.3265,638850.0],["2020-12-03",39.3797,39.6829,39.018,39.0978,438150.0],["2020-12-04",39.4861,39.6882,38.6298,38.8,605400.0],["2020-12-07",38.8,38.8739,37.5873,37.832,615600.0],["2020-12-08",37.8373,38.0075,37.5474,37.7362,741450.0],["2020-12-09",38.0234,38.2362,36.7576,37.1299,508200.0],["2020-12-10",36.8054,37.2735,36.2576,37.2522,490050.0],["2020-12-11",37.1618,37.9809,37.1086,37.465,309750.0],["2020-12-14",38.0713,39.7786,37.5767,39.3877,679300.0],["2020-12-15",39.9063,40.9674,39.9063,40.736,519500.0],["2020-12-16",41.111,41.2546,38.9393,39.4595,485200.0],["2020-12-17",39.8903,40.8477,39.7308,40.7759,480300.0],["2020-12-18",41.071,42.0356,40.5365,41.7651,1256100.0],["2020-12-21",42.0603,42.7496,41.6694,42.6427,669500.0],["2020-12-22",42.9618,46.0893,42.8023,45.9935,634100.0],["2020-12-23",46.7833,49.0571,46.0174,46.4323,642700.0],["2020-12-24",46.3924,46.903,46.0653,46.7275,289000.0],["2020-12-28",47.4296,48.2114,46.4642,46.5281,438300.0],["2020-12-29",46.5121,47.3897,46.5121,46.9349,673600.0],["2020-12-30",46.9429,48.0598,46.3206,46.3206,462000.0],["2020-12-31",46.5759,47.6115,45.9377,46.4882,409600.0],["2021-01-04",47.1982,48.1795,45.7031,46.2329,767000.0],["2021-01-05",46.2728,48.8018,46.2728,47.9003,674900.0],["2021-01-06",47.9003,50.5091,47.7886,48.2513,1049400.0],["2021-01-07",49.6395,50.3496,48.3231,48.9215,632300.0],["2021-01-08",48.9853,50.3934,48.9853,49.7831,473800.0],["2021-01-11",49.2087,49.3284,46.903,47.3259,625000.0],["2021-01-12",47.5492,47.8365,46.7275,47.4376,545800.0],["2021-01-13",47.3259,48.0439,47.0187,47.5253,372100.0],["2021-01-14",47.9322,47.9481,45.2356,46.2408,664500.0],["2021-01-15",46.1132,46.5281,44.1267,46.2887,588800.0],["2021-01-19",47.1583,48.4029,46.552,47.5971,490800.0],["2021-01-20",47.8444,48.4029,46.9748,47.0307,585300.0],["2021-01-21",47.7008,48.3072,47.0307,47.5253,542000.0],["2021-01-22",47.0785,47.4695,46.1611,46.8073,506600.0],["2021-01-25",47.0706,47.8205,45.6664,46.4004,432400.0],["2021-01-26",46.2807,46.56,44.6851,44.7569,447700.0],["2021-01-27",43.8793,43.991,41.9726,43.5443,830500.0],["2021-01-28",43.8793,45.2675,42.7465,44.7809,589400.0],["2021-01-29",44.5016,45.104,43.7996,44.6373,572300.0],["2021-02-01",44.8686,45.1877,43.6719,44.7968,468900.0],["2021-02-02",45.2595,45.9776,44.4697,44.6452,422800.0],["2021-02-03",44.358,44.4817,43.3687,43.8474,670000.0],["2021-02-04",44.2463,44.2782,42.4273,43.2331,987700.0],["2021-02-05",43.1773,45.4909,42.6986,45.076,678700.0],["2021-02-08",44.8527,46.2568,44.4458,45.4271,716000.0],["2021-02-09",44.6771,44.7729,42.2438,42.8502,1624000.0],["2021-02-10",42.7544,43.1932,40.7041,41.5178,1392600.0],["2021-02-11",40.6881,40.9594,39.8504,40.0898,6038200.0],["2021-02-12",40.1695,40.5605,38.9888,40.3131,2134500.0],["2021-02-16",40.9035,40.9115,38.5891,38.7255,2772000.0],["2021-02-17",38.8372,39.4754,38.1511,38.542,3973400.0],["2021-02-18",38.3027,38.6138,37.3134,38.4782,1555100.0],["2021-02-19",38.7415,39.3159,38.0633,39.2441,1067600.0],["2021-02-22",38.5739,38.6856,36.7709,36.8746,1999400.0],["2021-02-23",36.2603,37.9836,35.5024,37.7043,1607800.0],["2021-02-24",37.6884,37.7761,36.5874,37.2815,1196900.0],["2021-02-25",37.2044,37.5658,36.313,36.5539,1189500.0],["2021-02-26",36.6583,37.5497,35.7911,37.0839,1239000.0],["2021-03-01",37.9111,37.9833,36.9073,37.0759,989100.0],["2021-03-02",36.8671,37.7103,36.4656,36.9073,1046400.0],["2021-03-03",36.9876,37.5641,36.305,36.4817,1352700.0],["2021-03-04",36.5861,37.4453,34.1368,34.8435,1701000.0],["2021-03-05",34.8997,35.0603,32.0971,33.3177,1732800.0],["2021-03-08",33.2454,33.8798,32.3862,33.125,1292000.0],["2021-03-09",34.1288,36.1604,33.912,35.4056,1669600.0],["2021-03-10",35.6867,36.3692,34.723,35.0121,1059600.0],["2021-03-11",35.7509,36.9394,35.0362,36.4897,1258500.0],["2021-03-12",36.4174,36.5539,35.5983,36.4656,699500.0],["2021-03-15",36.4174,37.3329,36.2648,37.1562,1060200.0],["2021-03-16",37.3088,37.6782,36.7226,37.373,780500.0],["2021-03-17",36.8109,37.2526,35.5983,36.9233,753600.0],["2021-03-18",36.6503,37.0679,35.4377,35.6706,1459200.0],["2021-03-19",36.0641,36.5178,35.3976,35.5501,2710900.0],["2021-03-22",35.3333,36.5298,35.0442,36.4094,716000.0],["2021-03-23",36.4174,36.7788,36.0641,36.3612,729800.0],["2021-03-24",36.6262,36.8029,35.5501,35.5501,666800.0],["2021-03-25",35.3655,36.0561,34.8355,35.9195,741800.0],["2021-03-26",36.1845,36.5459,35.4538,36.5218,613500.0],["2021-03-29",36.2327,36.7065,35.775,35.8473,625300.0],["2021-03-30",35.8553,37.1522,35.3895,37.0598,643600.0],["2021-03-31",37.1964,37.7103,36.6423,37.5818,738500.0],["2021-04-01",37.7504,38.0235,37.3168,37.6942,771600.0],["2021-04-05",38.4491,39.8945,38.1841,38.963,1464200.0],["2021-04-06",38.6579,39.1156,38.168,38.5454,597200.0],["2021-04-07",38.2885,38.3527,37.0598,37.1401,815500.0],["2021-04-08",37.5176,37.9994,37.3008,37.5738,772500.0],["2021-04-09",37.887,38.3045,37.3409,38.0476,731700.0],["2021-04-12",37.9432,38.2885,37.3409,37.911,625400.0],["2021-04-13",37.7424,38.441,37.6091,38.3848,550500.0],["2021-04-14",38.5454,38.6418,37.1482,37.4212,480600.0],["2021-04-15",37.6139,37.903,37.1401,37.7103,379000.0],["2021-04-16",37.9432,38.1921,37.1859,37.357,886700.0],["2021-04-19",36.9554,37.638,35.2932,35.5662,889300.0],["2021-04-20",35.8392,35.8954,34.2492,34.3617,775100.0],["2021-04-21",34.1288,34.6508,34.0164,34.3697,564400.0],["2021-04-22",34.7311,35.3253,34.2814,34.5945,711400.0],["2021-04-23",34.8274,35.4739,34.4982,35.2771,497900.0],["2021-04-26",35.9677,36.4174,35.6706,36.0721,631700.0],["2021-04-27",36.032,36.1243,35.1406,35.3735,462400.0],["2021-04-28",35.1808,35.3012,34.4749,34.9238,539900.0],["2021-04-29",35.3092,35.4136,34.0485,34.193,594100.0],["2021-04-30",33.9601,34.1288,33.1651,33.3097,1005900.0],["2021-05-03",33.7032,33.7754,32.876,33.0688,1025300.0],["2021-05-04",32.6914,32.8038,31.8241,32.4505,854300.0],["2021-05-05",32.5067,32.8921,32.0409,32.322,573700.0],["2021-05-06",32.1292,32.33,31.3664,31.9044,743300.0],["2021-05-07",32.057,32.5669,31.8482,32.0329,815300.0],["2021-05-10",32.0088,32.0891,31.274,31.4788,695600.0],["2021-05-11",30.9167,31.5189,30.3144,31.0211,628300.0],["2021-05-12",30.8203,31.1495,30.0494,30.4188,824900.0],["2021-05-13",30.8605,30.8605,29.8085,30.1136,857200.0],["2021-05-14",30.4911,31.7277,30.4911,31.6394,551800.0],["2021-05-17",31.4788,32.1694,30.9408,32.0168,631600.0],["2021-05-18",32.1292,33.0527,31.9879,32.852,1160500.0],["2021-05-19",32.5227,33.8317,32.3461,33.6068,576400.0],["2021-05-20",33.8236,34.9961,33.7032,34.2733,527500.0],["2021-05-21",34.5865,34.5865,33.7795,34.1047,660500.0],["2021-05-24",34.2171,34.4741,33.8076,34.0645,407700.0],["2021-05-25",34.3295,34.4018,33.7112,34.0003,430100.0],["2021-05-26",34.2251,35.2611,34.0164,35.0121,567600.0],["2021-05-27",35.2094,35.3671,34.3522,34.8536,601200.0],["2021-05-28",34.9911,35.4197,34.2876,34.5463,373000.0],["2021-06-01",34.8455,34.9102,34.1711,34.6191,498600.0],["2021-06-02",34.7323,35.2256,34.3442,34.894,503500.0],["2021-06-03",34.611,34.8318,33.7215,33.7296,386100.0],["2021-06-04",33.5678,34.5059,33.5678,34.3037,397200.0],["2021-06-07",33.956,34.1824,32.6346,32.8077,1410600.0],["2021-06-08",33.0098,33.7134,32.9371,33.4223,666100.0],["2021-06-09",33.5597,34.3522,33.487,34.0045,861800.0],["2021-06-10",34.053,34.6644,33.6163,34.5221,566300.0],["2021-06-11",34.7728,34.7728,34.1016,34.2956,500500.0],["2021-06-14",34.4978,34.8536,34.1662,34.611,735200.0],["2021-06-15",34.611,34.611,33.6649,33.681,728100.0],["2021-06-16",33.6406,34.4978,32.8724,32.8966,1092800.0],["2021-06-17",32.5974,32.8643,31.9505,32.1769,860800.0],["2021-06-18",32.1527,32.4438,31.9101,32.0961,1537300.0],["2021-06-21",32.3306,32.8805,31.7888,32.5813,854200.0],["2021-06-22",32.3548,32.7195,32.0556,32.6864,677400.0],["2021-06-23",32.6783,32.7511,31.9505,32.2901,822500.0],["2021-06-24",32.4276,32.5004,31.2874,31.5785,1147600.0],["2021-06-25",31.5785,32.8805,31.5381,32.6136,15446300.0],["2021-06-28",33.2444,34.4978,32.5489,34.1905,1381900.0],["2021-06-29",34.1501,34.8536,33.9398,34.4655,750400.0],["2021-06-30",34.4655,34.514,33.2848,33.9156,810600.0],["2021-07-01",34.045,34.235,33.7781,33.8509,448400.0],["2021-07-02",34.1016,34.2107,33.711,33.9479,565200.0],["2021-07-06",33.9156,34.1177,33.3657,34.0369,660500.0],["2021-07-07",34.045,34.4412,33.5031,33.7781,563100.0],["2021-07-08",33.0665,33.3738,32.6055,32.7592,410700.0],["2021-07-09",32.8239,33.2161,32.6136,33.0422,314100.0],["2021-07-12",33.2767,33.2767,32.468,32.557,499800.0],["2021-07-13",32.468,32.7753,31.8696,31.9828,641600.0],["2021-07-14",31.9748,32.0961,31.6594,31.7807,364600.0],["2021-07-15",31.5866,31.716,31.1499,31.5381,542800.0],["2021-07-16",31.53,31.8615,31.2146,31.4572,551000.0],["2021-07-19",31.1095,31.158,30.3412,31.158,890400.0],["2021-07-20",31.0771,32.3791,30.9963,32.3225,752500.0],["2021-07-21",32.4761,33.673,32.468,33.6325,791900.0],["2021-07-22",33.6083,33.9317,33.1231,33.9075,735900.0],["2021-07-23",33.8994,34.3037,33.6325,34.2067,504000.0],["2021-07-26",33.9803,34.2552,33.2525,33.4708,424400.0],["2021-07-27",33.3818,34.4897,33.3091,34.4008,718000.0],["2021-07-28",34.3927,35.6865,34.0207,35.5086,630800.0],["2021-07-29",35.6542,35.8644,34.983,35.0153,522200.0],["2021-07-30",34.6514,35.2216,34.1339,34.3199,503700.0],["2021-08-02",34.4655,34.6514,33.7781,34.0207,327400.0],["2021-08-03",34.0854,34.6434,33.7134,33.8832,526700.0],["2021-08-04",33.7781,34.1663,33.6406,34.0611,353700.0],["2021-08-05",34.1339,34.9507,34.1169,34.9426,639400.0],["2021-08-06",34.6353,34.7566,33.7781,33.8185,466600.0],["2021-08-09",33.5597,34.0288,33.3899,33.7862,338700.0],["2021-08-10",33.7457,34.0935,33.6972,34.0288,385000.0],["2021-08-11",34.4412,34.7647,34.0474,34.3522,475500.0],["2021-08-12",34.4493,34.4533,33.8064,34.1258,459200.0],["2021-08-13",33.8832,34.0126,33.2686,33.398,330900.0],["2021-08-16",33.301,33.8509,33.1312,33.6649,328400.0],["2021-08-17",33.2848,33.6163,32.9613,33.1797,447100.0],["2021-08-18",33.5193,33.5193,32.7915,33.1878,211300.0],["2021-08-19",32.9047,33.4627,32.6864,33.4304,371900.0],["2021-08-20",33.4304,34.8698,33.2605,34.8051,469200.0],["2021-08-23",35.0962,35.5652,34.8455,35.4844,400400.0],["2021-08-24",35.5814,36.1637,35.3954,36.0747,562600.0],["2021-08-25",36.2445,36.3092,35.7836,36.1718,358600.0],["2021-08-26",36.01,36.3011,35.8564,36.099,232800.0],["2021-08-27",36.1151,36.1798,35.4763,35.5086,362000.0],["2021-08-30",35.6259,36.3669,35.5127,36.0493,303300.0],["2021-08-31",36.1308,36.1658,35.463,35.6748,269800.0],["2021-09-01",35.8295,36.3018,35.7399,36.0982,208800.0],["2021-09-02",36.1878,36.9931,36.0738,36.7252,336200.0],["2021-09-03",36.6845,36.9288,36.0005,36.0819,198200.0],["2021-09-07",35.9598,36.1063,35.577,35.8783,317400.0],["2021-09-08",35.8295,36.4076,35.6829,36.0412,312600.0],["2021-09-09",36.0493,36.5298,35.7562,35.7643,270100.0],["2021-09-10",35.691,36.0249,34.8849,34.9256,197500.0],["2021-09-13",35.2513,35.2595,34.1194,34.3881,303100.0],["2021-09-14",34.3393,34.6894,34.2253,34.4614,211600.0],["2021-09-15",34.3963,34.3963,33.7286,34.0543,270300.0],["2021-09-16",33.9321,34.0299,33.6553,33.9729,236100.0],["2021-09-17",34.1276,34.1276,33.5576,33.9566,504000.0],["2021-09-20",33.3866,33.5046,32.4257,32.784,460000.0],["2021-09-21",32.9875,33.411,32.6618,33.0934,351400.0],["2021-09-22",33.2726,34.3393,33.0445,33.8263,529100.0],["2021-09-23",34.0706,34.1357,33.2481,33.2726,439500.0],["2021-09-24",32.9875,33.2481,32.5641,32.6293,470700.0],["2021-09-27",32.5723,32.8491,31.9289,32.6293,422500.0],["2021-09-28",32.4664,32.4745,31.4322,31.5544,476600.0],["2021-09-29",31.6358,31.7417,31.3101,31.5788,363600.0],["2021-09-30",31.7742,32.1675,31.3182,31.6032,441000.0],["2021-10-01",31.7905,31.8899,31.3508,31.6439,414300.0],["2021-10-04",31.4811,31.6439,30.7808,30.9355,800000.0],["2021-10-05",30.8541,31.0821,30.5853,30.8133,523500.0],["2021-10-06",30.5039,30.7645,30.1945,30.6261,502200.0],["2021-10-07",30.7889,31.2694,30.6505,30.7319,508900.0],["2021-10-08",30.7482,31.2775,30.6668,31.0088,1672200.0],["2021-10-11",31.2938,32.0429,30.9436,31.0576,830900.0],["2021-10-12",31.3589,32.6211,31.2368,32.2465,1000900.0],["2021-10-13",32.613,33.0853,32.4338,33.0527,495000.0],["2021-10-14",33.24,33.411,32.4827,32.5478,389000.0],["2021-10-15",32.7595,32.7595,32.2221,32.6374,580900.0],["2021-10-18",32.3198,32.5804,32.043,32.2628,455700.0],["2021-10-19",32.4908,33.1667,32.1488,32.8002,579300.0],["2021-10-20",32.9794,33.411,32.784,32.8654,368500.0],["2021-10-21",32.7758,32.8735,32.3524,32.5071,320600.0],["2021-10-22",32.4745,32.5071,31.7091,32.0022,395700.0],["2021-10-25",32.0837,32.5478,31.8312,32.5397,564300.0],["2021-10-26",32.7107,32.9989,32.2628,32.5641,312500.0],["2021-10-27",32.613,33.0853,32.3442,32.8735,544000.0],["2021-10-28",33.0201,34.7302,32.9061,34.38,561800.0],["2021-10-29",33.9321,34.4044,33.5738,33.7204,507300.0],["2021-11-01",33.7449,34.6895,33.7204,34.6732,530600.0],["2021-11-02",34.608,34.6894,33.981,34.38,514000.0],["2021-11-03",34.6243,34.6325,33.9036,34.2172,575400.0],["2021-11-04",34.2009,34.2416,33.81,34.1357,417100.0],["2021-11-05",34.3963,34.437,33.3947,33.7204,548400.0],["2021-11-08",34.0706,34.1846,32.8328,32.955,598500.0],["2021-11-09",32.955,33.2237,32.5315,32.841,549400.0],["2021-11-10",32.8084,32.9143,32.3117,32.8491,632100.0],["2021-11-11",32.8328,33.0364,32.5478,32.613,706700.0],["2021-11-12",32.5723,32.7514,32.4664,32.4745,495700.0],["2021-11-15",32.5723,32.6293,32.1488,32.2872,392200.0],["2021-11-16",32.3524,32.6618,32.0185,32.5315,434400.0],["2021-11-17",32.4175,32.9306,32.3687,32.5478,304100.0],["2021-11-18",32.613,32.6944,31.4729,31.6439,663300.0],["2021-11-19",31.4729,32.1,31.4729,31.6521,501700.0],["2021-11-22",31.8557,31.9607,31.0413,31.3426,584100.0],["2021-11-23",31.0821,31.2286,30.3573,30.3573,857400.0],["2021-11-24",30.3248,30.6774,29.828,30.227,846600.0],["2021-11-26",29.9502,30.0153,29.3346,29.8688,493200.0],["2021-11-29",30.299,30.7835,30.1512,30.7178,785100.0],["2021-11-30",30.5618,30.7547,29.6421,30.4058,1028900.0],["2021-12-01",30.767,30.9313,29.675,29.7735,864100.0],["2021-12-02",29.6421,29.9377,29.248,29.3383,830500.0],["2021-12-03",29.2726,29.3465,28.2134,28.3776,1081200.0],["2021-12-06",28.3776,29.1002,28.0286,28.78,946300.0],["2021-12-07",29.1741,29.638,28.936,29.3958,906000.0],["2021-12-08",29.5518,29.6175,28.6404,28.6568,655200.0],["2021-12-09",29.0427,29.2151,28.1149,28.3612,1379100.0],["2021-12-10",28.4187,28.5583,27.5729,27.7207,945100.0],["2021-12-13",27.6797,28.0081,27.4662,27.9424,682600.0],["2021-12-14",27.77,28.4269,27.5565,27.7536,1004700.0],["2021-12-15",27.9014,28.1149,27.5688,28.1066,783400.0],["2021-12-16",28.3694,29.1495,28.197,28.9113,1050400.0],["2021-12-17",28.8539,30.1758,28.6404,29.8802,1640600.0],["2021-12-20",29.56,29.7653,29.0263,29.1495,829400.0],["2021-12-21",29.1577,29.675,29.0838,29.4451,799700.0],["2021-12-22",29.4368,29.6668,28.9622,29.5846,584600.0],["2021-12-23",29.4368,30.221,29.3137,30.0937,877600.0],["2021-12-27",30.1019,30.2908,29.4533,30.1102,494800.0],["2021-12-28",29.8967,30.2703,29.6996,29.9295,396500.0],["2021-12-29",29.9459,30.1348,28.8432,29.2152,556400.0],["2021-12-30",29.0838,29.8228,29.0838,29.5354,407200.0],["2021-12-31",29.5436,30.3401,29.4122,30.2415,585200.0],["2022-01-03",30.5618,30.6997,29.7735,30.1019,709800.0],["2022-01-04",30.2497,30.2908,29.3137,29.5846,645400.0],["2022-01-05",29.4779,29.5107,28.7061,28.7635,499400.0],["2022-01-06",28.5501,28.7635,27.9671,28.0245,1580800.0],["2022-01-07",27.9835,28.78,27.9835,28.5172,1152700.0],["2022-01-10",28.5172,28.5172,27.5483,28.2298,1179200.0],["2022-01-11",28.3776,29.2973,28.3776,29.0099,764200.0],["2022-01-12",29.2891,29.2891,28.2791,28.3037,665000.0],["2022-01-13",28.3612,28.6978,28.0492,28.0984,665200.0],["2022-01-14",27.926,28.0664,27.2116,27.343,730600.0],["2022-01-18",27.302,27.8521,27.0967,27.2116,773300.0],["2022-01-19",27.302,27.8111,26.9571,27.4416,1019200.0],["2022-01-20",27.4908,28.2873,27.3923,27.4087,1002300.0],["2022-01-21",27.2855,27.2855,26.4891,26.6943,1125800.0],["2022-01-24",26.2674,27.072,25.5366,27.0146,1225200.0],["2022-01-25",26.7026,26.9489,25.9964,26.2181,731500.0],["2022-01-26",26.5876,27.499,26.333,26.8011,877000.0],["2022-01-27",27.109,27.1788,26.3166,26.5794,1408400.0],["2022-01-28",26.4234,27.5893,26.4069,27.4251,1116800.0],["2022-01-31",27.5483,28.2134,27.5483,28.0984,826400.0],["2022-02-01",28.4022,28.4022,27.5647,27.8275,816200.0],["2022-02-02",27.9178,28.2216,27.6058,27.6468,670000.0],["2022-02-03",27.2609,27.3923,26.5424,26.6533,1472000.0],["2022-02-04",26.7272,27.5483,26.2017,27.2363,2454100.0],["2022-02-07",27.458,27.9506,27.2281,27.77,906500.0],["2022-02-08",27.7125,28.2052,27.6879,28.0328,891300.0],["2022-02-09",28.4022,29.1166,28.2544,29.1002,682300.0],["2022-02-10",28.6732,29.3137,28.5583,28.6404,1039900.0],["2022-02-11",28.7143,29.2726,28.2298,28.4351,592500.0],["2022-02-14",28.3776,28.821,28.1075,28.3694,632800.0],["2022-02-15",28.7143,29.0345,28.2134,28.9524,680300.0],["2022-02-16",28.8949,29.0017,28.5665,28.7964,509000.0],["2022-02-17",28.7307,28.9606,28.5254,28.6814,600900.0],["2022-02-18",28.6732,28.7882,28.3119,28.5418,600300.0],["2022-02-22",28.1395,28.5829,28.0492,28.2544,633900.0],["2022-02-23",28.3858,28.6157,27.7371,27.811,563300.0],["2022-02-24",26.8996,28.9762,26.8996,28.9278,997700.0],["2022-02-25",29.0272,29.5658,28.646,29.541,685700.0],["2022-02-28",29.7978,31.0159,29.4912,30.9662,942500.0],["2022-03-01",30.9911,31.3391,30.469,30.817,674600.0],["2022-03-02",30.8171,31.2894,30.5187,31.1154,679000.0],["2022-03-03",31.2479,31.5545,30.5859,31.2894,696600.0],["2022-03-04",31.3225,32.1594,31.2231,32.0766,776400.0],["2022-03-07",32.2257,33.3858,32.1512,32.8721,1177800.0],["2022-03-08",32.8389,33.825,32.6069,33.6344,1040600.0],["2022-03-09",34.115,34.9105,33.7587,34.7448,989600.0],["2022-03-10",34.4962,35.706,34.4713,35.532,745400.0],["2022-03-11",35.474,36.0623,35.1011,35.6729,654700.0],["2022-03-14",35.532,35.6314,34.4713,34.6785,764300.0],["2022-03-15",34.4713,35.2254,34.4713,34.9271,834000.0],["2022-03-16",35.1343,35.3787,34.7282,35.2668,941100.0],["2022-03-17",35.2834,36.2156,35.2834,35.8883,896200.0],["2022-03-18",35.8469,35.938,35.2586,35.3249,739100.0],["2022-03-21",35.2254,35.6646,34.8774,35.0597,527300.0],["2022-03-22",35.0431,35.6397,35.0431,35.5569,405900.0],["2022-03-23",35.2668,35.498,35.01,35.3663,433900.0],["2022-03-24",35.2586,35.6232,34.6288,34.9934,473100.0],["2022-03-25",35.0348,35.068,33.9162,34.289,1085900.0],["2022-03-28",34.1647,35.068,34.0156,34.9271,545400.0],["2022-03-29",35.0514,35.2088,34.6951,35.1591,537700.0],["2022-03-30",35.3331,35.9629,34.865,35.9546,659800.0],["2022-03-31",36.0375,36.775,35.88,36.2944,976400.0],["2022-04-01",36.3192,36.7998,35.764,36.0706,453500.0],["2022-04-04",36.0872,36.1535,35.1674,35.4906,491900.0],["2022-04-05",35.9215,36.3026,34.6039,34.6702,787800.0],["2022-04-06",34.3885,34.8194,33.8996,34.6288,586500.0],["2022-04-07",34.8608,34.952,34.2559,34.7282,449000.0],["2022-04-08",34.7282,35.2088,34.3885,34.4879,474700.0],["2022-04-11",34.5211,34.5376,32.9964,33.4107,1026500.0],["2022-04-12",33.5101,33.8416,32.9384,32.9964,452600.0],["2022-04-13",32.9881,33.2533,32.4909,33.0129,986500.0],["2022-04-14",33.0129,33.1124,32.3169,32.3335,747100.0],["2022-04-18",32.3252,32.3998,31.654,31.944,861000.0],["2022-04-19",31.8611,32.4412,31.7211,32.3169,721100.0],["2022-04-20",32.5158,32.7304,31.9191,31.9854,693600.0],["2022-04-21",32.1014,32.2837,31.0076,31.1154,612900.0],["2022-04-22",31.1982,31.3722,30.7508,30.817,780800.0],["2022-04-25",30.7839,30.9414,30.15,30.7922,593900.0],["2022-04-26",30.7922,31.3391,30.4027,30.527,928300.0],["2022-04-27",30.643,30.9579,30.0961,30.2204,611500.0],["2022-04-28",30.4276,30.6223,29.9884,30.411,512200.0],["2022-04-29",29.8724,30.353,29.6901,29.7481,862200.0],["2022-05-02",29.6072,29.7315,28.7537,29.3587,603500.0],["2022-05-03",29.1846,29.8558,29.1846,29.4249,425700.0],["2022-05-04",29.4249,31.2811,29.4084,31.1319,681100.0],["2022-05-05",30.8171,30.9082,29.7978,30.0879,537200.0],["2022-05-06",29.9801,30.1251,29.2675,29.8475,929100.0],["2022-05-09",29.5907,29.6321,28.4057,28.878,847900.0],["2022-05-10",29.2509,29.4415,27.9251,28.6792,803000.0],["2022-05-11",28.53,29.2675,28.53,28.8035,698400.0],["2022-05-12",28.3974,28.6377,27.8754,28.3726,1355600.0],["2022-05-13",28.5217,29.2551,28.4886,28.7952,846100.0],["2022-05-16",28.7952,28.878,28.24,28.3229,1003700.0],["2022-05-17",28.8283,29.4001,28.5549,29.3752,618100.0],["2022-05-18",29.1681,30.0547,29.1432,29.4001,533700.0],["2022-05-19",29.5078,30.4193,29.4539,30.1873,458200.0],["2022-05-20",30.469,30.585,29.7481,30.3199,598300.0],["2022-05-23",30.6182,30.9662,30.3199,30.759,368700.0],["2022-05-24",30.411,31.2148,30.3116,31.0739,462400.0],["2022-05-25",31.1651,31.4054,30.8088,31.0822,476800.0],["2022-05-26",31.0242,31.3515,30.8916,31.1899,471600.0],["2022-05-27",31.3571,31.6914,31.1398,31.3153,611200.0],["2022-05-31",31.4741,31.4741,30.07,30.2372,860100.0],["2022-06-01",30.2372,30.3458,29.4307,29.5937,758700.0],["2022-06-02",29.811,30.676,29.5101,30.6383,425600.0],["2022-06-03",30.2623,30.6969,30.2623,30.5882,329600.0],["2022-06-06",30.9476,31.3487,30.9058,31.2735,453000.0],["2022-06-07",31.2067,31.271,30.63,30.8306,528100.0],["2022-06-08",30.7888,31.2794,30.7888,31.0813,648800.0],["2022-06-09",31.1231,31.5577,30.981,31.2484,589600.0],["2022-06-10",30.7971,31.2443,30.7637,30.9643,612900.0],["2022-06-13",30.3375,30.4963,29.017,29.368,823400.0],["2022-06-14",29.4516,29.4516,28.7997,28.9836,751700.0],["2022-06-15",29.1758,29.9363,29.1215,29.6856,533800.0],["2022-06-16",29.1674,29.3262,28.2231,28.3568,636800.0],["2022-06-17",28.2648,28.9585,28.0935,28.5657,923800.0],["2022-06-21",28.9836,29.0755,28.4654,28.6242,713000.0],["2022-06-22",28.1562,28.5573,28.0559,28.3317,802700.0],["2022-06-23",28.8833,29.2427,28.4947,29.0504,1476900.0],["2022-06-24",29.368,30.5213,29.2719,30.4461,1915900.0],["2022-06-27",30.4879,30.9058,30.187,30.4796,654200.0],["2022-06-28",30.4796,30.6049,29.4349,29.5937,545000.0],["2022-06-29",29.4683,30.0366,29.3597,29.9447,1037900.0],["2022-06-30",29.8444,30.0115,29.4349,29.7608,649100.0],["2022-07-01",29.928,30.2038,29.6271,30.1787,397900.0],["2022-07-05",29.7692,29.8945,28.8749,29.7274,577300.0],["2022-07-06",29.836,30.0199,29.4349,29.8026,669700.0],["2022-07-07",30.0868,30.7136,29.928,30.3876,465800.0],["2022-07-08",30.4127,30.6885,30.0784,30.3709,284900.0],["2022-07-11",30.3542,30.4712,29.8444,29.9948,340900.0],["2022-07-12",29.9865,30.2288,29.8026,29.9948,443500.0],["2022-07-13",29.6355,30.279,29.3262,29.9865,342300.0],["2022-07-14",29.4934,29.7357,29.0672,29.6856,311400.0],["2022-07-15",29.8611,29.9781,29.0421,29.9113,493500.0],["2022-07-18",30.0617,30.8306,30.0366,30.6885,484500.0],["2022-07-19",30.981,31.4072,30.9058,31.2401,683500.0],["2022-07-20",31.3738,32.0424,31.3069,31.8669,867200.0],["2022-07-21",32.0424,32.0675,31.3404,31.4741,584500.0],["2022-07-22",31.7833,32.1009,31.5451,31.7582,635500.0],["2022-07-25",31.7582,32.0675,31.5577,31.9421,644300.0],["2022-07-26",31.9338,31.9338,31.2317,31.4741,374400.0],["2022-07-27",31.4908,31.683,31.0061,31.3404,376600.0],["2022-07-28",31.9755,32.7611,31.7582,32.7026,700200.0],["2022-07-29",32.8029,32.9868,32.5773,32.6943,492800.0],["2022-08-01",32.6692,32.726,32.4018,32.4101,441400.0],["2022-08-02",32.2931,32.9951,32.1678,32.7611,326900.0],["2022-08-03",33.0286,33.0286,32.2722,32.9283,345100.0],["2022-08-04",33.0536,33.7222,32.7444,33.5969,393000.0],["2022-08-05",33.4297,33.8894,32.9283,33.6888,524400.0],["2022-08-08",34.5998,35.8283,34.5287,35.0678,726500.0],["2022-08-09",35.0678,35.2809,34.6248,35.0009,528500.0],["2022-08-10",35.5191,35.6946,34.9257,35.2433,810900.0],["2022-08-11",35.5859,35.9119,34.9842,35.1012,595400.0],["2022-08-12",35.4773,35.4773,34.6666,34.909,748000.0],["2022-08-15",34.9759,34.9759,34.3783,34.6248,504500.0],["2022-08-16",34.3908,34.558,34.2822,34.3992,390800.0],["2022-08-17",34.2655,34.5663,33.9771,34.2488,438100.0],["2022-08-18",34.2905,34.8797,34.2404,34.7084,452700.0],["2022-08-19",34.558,34.558,34.0231,34.0565,559000.0],["2022-08-22",33.5133,33.8351,33.2877,33.4214,646400.0],["2022-08-23",33.5802,33.8392,33.2542,33.6888,352800.0],["2022-08-24",33.7222,33.8727,33.5133,33.5969,649500.0],["2022-08-25",33.7473,33.8476,33.4882,33.7055,302400.0],["2022-08-26",33.856,33.9078,32.6023,32.8447,512900.0],["2022-08-29",32.5021,33.1038,32.4018,32.9868,379000.0],["2022-08-30",33.0289,33.2564,32.2875,32.3633,419600.0],["2022-08-31",32.1695,32.7492,32.1695,32.3464,396800.0],["2022-09-01",32.3043,32.338,31.7145,32.2285,360200.0],["2022-09-02",32.2369,32.734,32.0937,32.4812,419800.0],["2022-09-06",32.6919,32.7846,32.2032,32.3549,338600.0],["2022-09-07",32.4391,33.0685,32.4341,32.9278,437300.0],["2022-09-08",32.793,33.5429,32.7424,33.3744,450000.0],["2022-09-09",33.703,33.7872,33.4502,33.5513,483600.0],["2022-09-12",33.6609,33.8926,33.505,33.703,420700.0],["2022-09-13",33.2733,33.5597,33.189,33.4081,574100.0],["2022-09-14",33.4334,34.1074,33.4334,34.0484,489800.0],["2022-09-15",33.8294,34.2085,33.7283,34.0232,524400.0],["2022-09-16",34.0063,34.1158,33.4165,33.8968,644300.0],["2022-09-19",33.5597,33.9322,33.4679,33.7788,337700.0],["2022-09-20",33.5513,33.8294,32.7256,33.3575,862500.0],["2022-09-21",33.5176,33.5429,32.8099,32.8267,423500.0],["2022-09-22",32.6413,32.8688,31.15,31.369,625600.0],["2022-09-23",30.9646,30.9983,29.7218,30.4085,1149400.0],["2022-09-26",30.2779,30.3327,28.7823,29.1615,683400.0],["2022-09-27",29.4227,29.5744,28.4706,28.5717,507900.0],["2022-09-28",28.6475,28.6475,27.9853,28.2852,678600.0],["2022-09-29",28.0577,28.142,27.1141,27.1983,927800.0],["2022-09-30",27.2489,27.9103,27.0719,27.5353,962400.0],["2022-10-03",27.8302,28.875,27.3668,28.2599,746300.0],["2022-10-04",28.5717,28.8944,28.201,28.4369,505200.0],["2022-10-05",27.9987,28.538,27.4848,28.3189,1168700.0],["2022-10-06",28.0914,28.3021,27.2067,27.6617,1626900.0],["2022-10-07",27.6364,27.7207,27.2109,27.4427,866900.0],["2022-10-10",27.3837,27.4258,25.7996,26.0103,797800.0],["2022-10-11",25.9344,26.0693,25.4415,25.5384,730600.0],["2022-10-12",25.4373,25.6143,24.4852,24.6622,1253000.0],["2022-10-13",24.224,25.2098,23.9291,24.9486,983300.0],["2022-10-14",25.0582,25.3446,24.5189,24.5526,791900.0],["2022-10-17",24.9992,26.0861,24.9318,25.252,1038200.0],["2022-10-18",25.7154,26.1206,25.4879,26.0018,705400.0],["2022-10-19",25.6732,26.1788,25.5047,25.9344,847100.0],["2022-10-20",25.9766,26.0103,24.9191,24.9655,540700.0],["2022-10-21",24.9823,25.1677,24.342,24.679,637700.0],["2022-10-24",24.8307,24.877,24.3588,24.4684,938500.0],["2022-10-25",24.5358,26.0608,24.5273,26.0018,961900.0],["2022-10-26",26.1788,26.5495,25.8839,25.9092,637700.0],["2022-10-27",26.0524,26.1619,25.471,25.5806,759300.0],["2022-10-28",25.5469,26.0861,25.412,26.044,688900.0],["2022-10-31",26.0019,26.3389,25.6438,26.1451,816300.0],["2022-11-01",26.5579,26.5579,25.9681,26.1956,469200.0],["2022-11-02",26.1872,26.6254,25.7322,25.7575,396900.0],["2022-11-03",25.4373,26.1535,25.1171,25.9092,765700.0],["2022-11-04",26.9877,27.4595,26.2546,26.5327,1049300.0],["2022-11-07",26.4821,26.5908,25.9302,26.3136,615400.0],["2022-11-08",26.4316,27.1225,26.3389,26.6843,634600.0],["2022-11-09",26.6254,27.3837,26.579,26.6759,775800.0],["2022-11-10",27.4511,27.7291,27.2067,27.6617,564900.0],["2022-11-11",27.5859,27.7039,26.895,26.9877,747600.0],["2022-11-14",27.0466,27.1225,26.3473,26.6928,590600.0],["2022-11-15",27.3415,27.4342,26.954,27.1899,535500.0],["2022-11-16",27.0719,27.3668,26.9708,27.0719,406900.0],["2022-11-17",26.6506,26.8554,26.2209,26.3557,419500.0],["2022-11-18",26.5832,26.5832,25.7069,25.9766,750000.0],["2022-11-21",25.8418,26.4526,25.8418,26.4316,659600.0],["2022-11-22",26.4737,26.8992,26.4231,26.8781,521100.0],["2022-11-23",26.9287,27.0972,26.44,27.0972,354600.0],["2022-11-25",27.1056,27.5438,27.1056,27.232,183700.0],["2022-11-28",27.0045,27.114,26.4737,26.8697,574600.0],["2022-11-29",26.9548,27.0314,26.691,26.691,611000.0],["2022-11-30",26.7165,27.7889,26.5973,27.7549,712300.0],["2022-12-01",28.0017,28.5379,27.4995,27.6102,906600.0],["2022-12-02",27.2357,27.9506,27.1506,27.8315,598800.0],["2022-12-05",27.7293,27.9889,27.5846,27.7208,850300.0],["2022-12-06",27.7378,27.7378,25.9675,26.2484,972700.0],["2022-12-07",26.1122,26.5446,25.8228,26.2228,814700.0],["2022-12-08",26.3846,26.5378,26.1292,26.2995,677100.0],["2022-12-09",26.1718,26.4867,26.0526,26.2824,663500.0],["2022-12-12",26.3165,26.6484,26.0016,26.4697,775400.0],["2022-12-13",27.0314,27.7634,26.8101,27.3378,863600.0],["2022-12-14",27.3463,27.9847,27.2187,27.3293,760500.0],["2022-12-15",27.1846,27.2527,26.2654,26.3931,841100.0],["2022-12-16",26.1548,26.4612,25.6781,25.9165,1174100.0],["2022-12-19",25.8824,25.925,24.6653,24.844,1203800.0],["2022-12-20",24.7249,24.844,24.4185,24.6483,864000.0],["2022-12-21",24.6568,24.7674,24.3674,24.6653,636600.0],["2022-12-22",24.4355,24.4908,23.627,23.8568,1023600.0],["2022-12-23",23.7376,24.0951,23.5418,23.9419,511700.0],["2022-12-27",23.9589,24.1206,23.1929,23.5248,837500.0],["2022-12-28",23.5929,23.9078,23.1418,23.1588,758000.0],["2022-12-29",23.3035,23.7376,23.1929,23.6695,726200.0],["2022-12-30",23.6184,23.8457,23.2346,23.4397,962000.0],["2023-01-03",23.678,24.1121,23.5759,24.061,821100.0],["2023-01-04",24.3164,24.7589,24.2142,24.5547,629500.0],["2023-01-05",24.3078,24.3504,23.627,23.627,1016100.0],["2023-01-06",23.8312,24.0653,23.5589,23.9929,467700.0],["2023-01-09",24.1291,24.9292,24.0525,24.5887,725500.0],["2023-01-10",24.6483,24.7504,24.0525,24.4781,532800.0],["2023-01-11",24.5887,25.176,24.5887,25.0909,822200.0],["2023-01-12",25.1845,25.7037,24.9972,25.6611,651300.0],["2023-01-13",25.5505,26.4186,25.5334,26.0697,550600.0],["2023-01-17",26.6399,27.354,26.5888,26.8271,830800.0],["2023-01-18",26.9803,27.0442,26.5378,26.6399,519800.0],["2023-01-19",26.708,26.9378,26.4101,26.4186,714500.0],["2023-01-20",26.4782,26.4782,25.6143,26.1803,661600.0],["2023-01-23",26.1633,26.8527,26.1037,26.708,654500.0],["2023-01-24",26.8016,27.0569,26.4229,26.9378,336200.0],["2023-01-25",26.742,26.9846,26.2228,26.4952,453900.0],["2023-01-26",26.5718,26.6612,26.1888,26.4271,443100.0],["2023-01-27",26.325,26.7165,26.2909,26.5122,626000.0],["2023-01-30",26.4356,26.7931,26.2203,26.5548,650600.0],["2023-01-31",26.6314,27.0229,26.3931,26.8271,638700.0],["2023-02-01",26.8016,26.8952,26.1718,26.5718,679200.0],["2023-02-02",26.8101,27.1846,26.5122,26.6144,620500.0],["2023-02-03",26.8101,26.9335,25.5675,25.6952,1030200.0],["2023-02-06",25.6271,25.6569,24.4908,25.1419,912000.0],["2023-02-07",25.0738,25.2951,24.7079,25.0738,786600.0],["2023-02-08",25.1504,25.7547,25.0058,25.1675,639400.0],["2023-02-09",25.2611,25.6952,25.0398,25.0568,611600.0],["2023-02-10",25.0228,25.2185,24.6398,24.8611,654400.0],["2023-02-13",24.8611,25.1717,24.6994,25.0824,429600.0],["2023-02-14",25.0143,25.4994,24.8526,25.3802,435100.0],["2023-02-15",25.2611,25.8058,24.9887,25.7292,788300.0],["2023-02-16",25.3462,25.5249,24.8483,25.2441,567100.0],["2023-02-17",25.176,25.6015,25.1249,25.542,476100.0],["2023-02-21",25.4398,25.5249,24.6142,24.6313,686500.0],["2023-02-22",24.6823,25.1249,24.5972,24.7589,493000.0],["2023-02-23",24.9377,25.0313,24.1742,24.4015,691100.0],["2023-02-24",24.1802,24.1802,23.6865,23.9589,665800.0],["2023-02-27",24.1553,24.5688,24.0347,24.1467,707000.0],["2023-02-28",24.0433,24.4654,23.983,23.9916,732900.0],["2023-03-01",23.9485,24.3534,23.9485,24.1553,1179000.0],["2023-03-02",23.9399,24.9392,23.9399,24.8445,763200.0],["2023-03-03",25.0771,25.4906,24.8531,25.2494,607700.0],["2023-03-06",25.2149,25.5164,25.1287,25.4044,791600.0],["2023-03-07",25.4647,25.7835,25.3097,25.5681,839300.0],["2023-03-08",25.5509,25.8524,25.4216,25.8265,466400.0],["2023-03-09",25.8868,26.2659,25.37,25.3958,683400.0],["2023-03-10",25.37,25.4906,24.3801,24.6636,872200.0],["2023-03-13",24.5516,25.6715,24.5085,25.3097,828300.0],["2023-03-14",25.6456,26.688,25.637,26.4812,853600.0],["2023-03-15",26.197,26.4726,25.7059,26.4037,997700.0],["2023-03-16",26.1367,26.6191,25.413,26.5846,1129400.0],["2023-03-17",26.6277,26.9378,26.1754,26.8689,1277300.0],["2023-03-20",26.8258,27.1704,26.4123,27.067,1039600.0],["2023-03-21",27.1876,27.6442,27.0067,27.3858,1246300.0],["2023-03-22",27.291,27.6528,27.1618,27.1704,675400.0],["2023-03-23",27.3341,28.1869,27.1101,27.179,698800.0],["2023-03-24",27.1187,27.5494,26.6966,27.5408,627200.0],["2023-03-27",27.6614,28.006,27.6011,27.8423,570800.0],["2023-03-28",27.9716,28.6349,27.9716,28.4454,838900.0],["2023-03-29",28.6521,28.8976,28.2214,28.8502,686900.0],["2023-03-30",29.0742,29.6816,28.9019,29.3154,784200.0],["2023-03-31",29.3585,30.164,29.3585,30.108,874600.0],["2023-04-03",30.108,30.1683,29.2724,29.3068,546500.0],["2023-04-04",29.4102,29.5825,29.1087,29.1518,543500.0],["2023-04-05",29.1518,29.4705,29.0398,29.1518,521700.0],["2023-04-06",29.1604,29.2121,28.6004,28.7124,387600.0],["2023-04-10",28.4367,28.5703,27.8682,28.0835,482700.0],["2023-04-11",27.9888,28.9019,27.9543,28.8502,556500.0],["2023-04-12",29.0828,29.2724,28.6521,28.7813,355900.0],["2023-04-13",28.9192,29.3508,28.7986,29.2982,428700.0],["2023-04-14",29.1173,29.3111,28.9062,29.1776,517300.0],["2023-04-17",29.1518,29.1518,28.6866,29.1431,564000.0],["2023-04-18",29.2207,29.2724,28.7038,28.945,496800.0],["2023-04-19",28.7899,29.0828,28.5401,29.0139,463000.0],["2023-04-20",28.8675,29.0225,28.5401,28.6866,622900.0],["2023-04-21",28.7727,29.3456,28.6177,29.2465,428000.0],["2023-04-24",29.2034,29.5653,29.0139,29.4447,340900.0],["2023-04-25",29.281,29.4619,28.9235,28.9881,365500.0],["2023-04-26",28.9881,29.1087,28.1869,28.2558,428600.0],["2023-04-27",28.4281,28.7727,28.3937,28.5229,325500.0],["2023-04-28",28.5401,28.8158,28.1783,28.7813,398900.0],["2023-05-01",28.6952,28.8442,28.5574,28.6177,315600.0],["2023-05-02",28.5401,28.5746,27.9862,28.2645,404700.0],["2023-05-03",28.3592,28.721,28.1611,28.2989,486300.0],["2023-05-04",28.2645,28.3334,27.6356,27.7304,367200.0],["2023-05-05",28.2989,30.2372,28.0086,30.22,657500.0],["2023-05-08",30.5473,30.7799,30.1166,30.3061,573800.0],["2023-05-09",30.151,30.5301,29.8504,30.487,420800.0],["2023-05-10",30.5818,30.7455,29.9314,30.3578,484300.0],["2023-05-11",30.2803,30.3664,30.0046,30.3233,435800.0],["2023-05-12",30.6162,30.8402,30.3664,30.6249,486400.0],["2023-05-15",30.7541,31.1503,30.6162,30.823,423100.0],["2023-05-16",30.6765,30.8058,29.9917,30.4095,537400.0],["2023-05-17",30.6076,30.7541,30.0821,30.2544,540600.0],["2023-05-18",30.0477,30.3018,29.7203,30.0304,384100.0],["2023-05-19",30.1769,30.3147,30.0391,30.0821,401100.0],["2023-05-22",30.1511,30.332,29.8108,30.2027,350900.0],["2023-05-23",29.996,30.4284,29.9788,30.1511,420900.0],["2023-05-24",29.9357,30.0046,29.0424,29.1001,355600.0],["2023-05-25",29.0398,29.0742,28.1869,28.5057,444800.0],["2023-05-26",28.4367,28.9278,28.2386,28.8675,329200.0],["2023-05-30",29.1181,29.2835,28.8135,28.9702,347200.0],["2023-05-31",28.857,29.2573,28.6134,29.2225,514300.0],["2023-06-01",29.3008,30.2059,29.2573,29.9448,567500.0],["2023-06-02",30.1015,30.6845,30.0232,30.5105,315200.0],["2023-06-05",30.3625,30.9717,30.3625,30.9195,304900.0],["2023-06-06",30.9108,30.9108,30.4061,30.5627,304400.0],["2023-06-07",30.6758,30.7716,30.3103,30.5453,246200.0],["2023-06-08",30.5105,30.6671,30.2407,30.4757,264300.0],["2023-06-09",30.5192,30.8151,30.2146,30.3886,309100.0],["2023-06-12",30.3886,30.6323,29.9213,30.6323,280200.0],["2023-06-13",28.9876,29.2399,28.6482,28.7439,2171400.0],["2023-06-14",28.8048,28.9615,28.6308,28.7874,815700.0],["2023-06-15",28.8831,28.9528,28.6003,28.77,696500.0],["2023-06-16",28.8135,28.9528,28.6047,28.6221,583100.0],["2023-06-20",28.5176,28.5176,27.9433,28.2305,589000.0],["2023-06-21",28.0129,28.2218,27.8476,28.0564,1062900.0],["2023-06-22",27.9694,28.0216,27.2819,27.6735,776100.0],["2023-06-23",27.6213,27.7692,27.3689,27.6126,832400.0],["2023-06-26",27.6213,27.9511,27.543,27.7257,431500.0],["2023-06-27",27.8476,27.9172,27.6039,27.7779,391200.0],["2023-06-28",27.6039,27.8389,26.8859,26.9338,720400.0],["2023-06-29",26.8468,27.1949,26.4987,27.1949,830600.0],["2023-06-30",27.3602,27.7866,27.2558,27.4298,632700.0],["2023-07-03",27.3863,27.7083,27.3167,27.3167,241100.0],["2023-07-05",27.4298,27.8476,27.2993,27.4211,473500.0],["2023-07-06",27.2123,27.221,26.4595,26.7511,924400.0],["2023-07-07",26.7511,27.3602,26.7511,27.1427,871000.0],["2023-07-10",27.073,27.395,26.8903,27.1775,580200.0],["2023-07-11",27.1775,27.4821,27.0818,27.3602,362100.0],["2023-07-12",27.6561,27.8215,27.3254,27.7431,416000.0],["2023-07-13",27.8737,28.361,27.8563,28.2218,503300.0],["2023-07-14",28.2827,28.2827,27.7257,27.8998,334200.0],["2023-07-17",27.9694,28.0651,27.63,27.952,333900.0],["2023-07-18",28.0042,28.0042,27.4821,27.5865,361200.0],["2023-07-19",27.5604,28.0477,27.543,28.0216,367400.0],["2023-07-20",28.0042,28.0651,27.4908,27.7605,327100.0],["2023-07-21",27.9085,28.3218,27.791,28.3175,455900.0],["2023-07-24",28.3697,28.3958,27.5169,27.9172,721600.0],["2023-07-25",27.865,28.0129,27.717,27.7779,377500.0],["2023-07-26",27.63,27.8737,27.5865,27.6822,498300.0],["2023-07-27",27.6822,27.9172,27.2993,27.4037,423700.0],["2023-07-28",27.5256,27.63,27.1601,27.2558,355900.0],["2023-07-31",27.2558,27.8824,26.9773,27.1253,743100.0],["2023-08-01",27.0121,27.0121,26.0723,26.0723,558900.0],["2023-08-02",25.9243,25.994,24.8104,24.9497,633700.0],["2023-08-03",24.941,24.941,24.4797,24.6451,541600.0],["2023-08-04",24.9845,25.9156,24.5494,24.9584,994100.0],["2023-08-07",25.1672,25.4109,24.8888,25.0715,497500.0],["2023-08-08",24.8714,25.4544,24.8365,25.1759,587500.0],["2023-08-09",25.1498,25.3413,24.9323,25.2543,509900.0],["2023-08-10",25.437,25.5797,25.115,25.3239,374100.0],["2023-08-11",25.2281,25.6981,25.1655,25.437,341800.0],["2023-08-14",25.2804,25.35,24.8452,25.1411,471600.0],["2023-08-15",24.8888,25.0019,24.1447,24.4188,585800.0],["2023-08-16",24.4014,24.532,24.2361,24.4275,460900.0],["2023-08-17",24.5146,24.706,24.1752,24.2187,485200.0],["2023-08-18",24.1665,24.5363,24.0533,24.4885,426700.0],["2023-08-21",24.471,24.7495,24.3231,24.4536,329300.0],["2023-08-22",24.532,24.7147,23.8271,24.1143,534600.0],["2023-08-23",24.2622,24.8801,24.2143,24.7408,435000.0],["2023-08-24",24.6538,25.0019,24.6538,24.7582,443900.0],["2023-08-25",24.9758,25.0715,24.7321,24.9758,280100.0],["2023-08-28",25.028,25.2673,24.8278,24.9497,305700.0],["2023-08-29",24.941,25.759,24.9149,25.5327,399900.0],["2023-08-30",25.487,25.6894,24.9939,25.038,574200.0],["2023-08-31",25.1788,25.4693,24.5361,24.6066,654700.0],["2023-09-01",24.8003,24.8883,24.2368,24.3777,521700.0],["2023-09-05",24.3072,24.4305,24.0167,24.0607,654600.0],["2023-09-06",23.9375,23.9903,22.4585,22.5641,1746500.0],["2023-09-07",22.5201,23.0483,22.3528,22.8458,1975500.0],["2023-09-08",22.9339,23.3917,22.8458,23.3036,748100.0],["2023-09-11",23.33,23.6734,23.2156,23.4181,393100.0],["2023-09-12",23.3036,23.8935,23.3036,23.7614,461900.0],["2023-09-13",23.779,23.9023,23.6698,23.8671,465500.0],["2023-09-14",24.1136,24.677,24.1136,24.5802,613200.0],["2023-09-15",24.5714,24.8355,24.4393,24.7122,850400.0],["2023-09-18",24.7034,24.8619,24.4217,24.6418,467900.0],["2023-09-19",24.6682,24.8267,24.3161,24.3425,541500.0],["2023-09-20",24.4393,24.7342,24.2808,24.3777,514300.0],["2023-09-21",24.0783,24.2016,23.6646,23.6646,410800.0],["2023-09-22",23.6822,24.1356,23.5589,24.0872,554600.0],["2023-09-25",23.8935,24.3337,23.8935,24.2368,516500.0],["2023-09-26",24.0607,24.2016,23.9287,24.0079,1151000.0],["2023-09-27",23.9463,24.2632,22.5201,22.6081,2247200.0],["2023-09-28",22.6697,22.8722,21.4372,21.7453,2358100.0],["2023-09-29",21.8334,22.1327,20.8826,21.0763,2015500.0],["2023-10-02",21.0851,21.2083,19.9934,20.0022,1622500.0],["2023-10-03",19.8261,20.0797,19.201,19.3947,1728100.0],["2023-10-04",19.5884,20.0022,19.2891,19.8789,1259000.0],["2023-10-05",19.8085,20.4776,19.7469,20.0286,1311100.0],["2023-10-06",19.8525,20.2927,19.1658,20.2047,1363000.0],["2023-10-09",20.0814,20.3843,19.5884,19.8261,935600.0],["2023-10-10",19.9758,21.0674,19.9758,21.0146,1395000.0],["2023-10-11",21.2083,21.6221,20.9178,21.1291,1102300.0],["2023-10-12",21.1555,21.2787,20.6273,20.6713,729300.0],["2023-10-13",20.8738,20.997,20.0902,20.1607,862600.0],["2023-10-16",20.1519,20.7065,19.65,20.504,1557300.0],["2023-10-17",20.1871,20.9266,20.1871,20.5656,889500.0],["2023-10-18",20.3984,20.504,19.4652,19.9934,1552200.0],["2023-10-19",19.9406,20.2927,19.7821,20.1783,1777700.0],["2023-10-20",20.1431,20.6889,20.1254,20.4336,1533300.0],["2023-10-23",20.2487,21.3712,20.1607,20.997,1544000.0],["2023-10-24",21.3756,21.7365,21.2435,21.4548,1168600.0],["2023-10-25",21.314,21.5957,21.019,21.0675,743700.0],["2023-10-26",21.1379,21.446,20.8297,20.9002,945500.0],["2023-10-27",20.7857,20.8914,20.1959,20.3279,772100.0],["2023-10-30",20.592,20.8386,20.3279,20.6801,666000.0],["2023-10-31",20.7241,20.909,19.915,20.0374,1198400.0],["2023-11-01",19.9758,20.6889,19.9582,20.6537,1082000.0],["2023-11-02",20.9266,22.0403,20.9178,21.9214,1543800.0],["2023-11-03",22.2824,22.3704,21.4663,21.7365,1416100.0],["2023-11-06",21.9038,21.9654,21.3404,21.7189,1300400.0],["2023-11-07",21.5605,21.6221,20.9063,21.4108,907500.0],["2023-11-08",21.3316,21.3932,20.8386,21.1643,919600.0],["2023-11-09",21.2347,21.3492,20.7505,20.8474,611600.0],["2023-11-10",20.953,20.975,20.4864,20.6889,826000.0],["2023-11-13",20.6185,21.1291,20.5744,20.7065,647400.0],["2023-11-14",21.3932,22.5993,21.1907,22.5641,1107900.0],["2023-11-15",22.6609,23.5677,22.5377,23.0043,1501200.0],["2023-11-16",23.0483,23.4621,22.9162,23.286,989700.0],["2023-11-17",23.1892,23.4357,22.7754,22.8282,1380300.0],["2023-11-20",22.7138,23.1672,22.4761,23.1011,955900.0],["2023-11-21",22.8898,23.0395,22.7138,22.793,875600.0],["2023-11-22",22.9691,23.0747,22.5641,23.0571,535500.0],["2023-11-24",23.0659,23.3388,22.9515,23.1716,418100.0],["2023-11-27",23.1099,23.3917,22.9515,23.1716,1163100.0],["2023-11-28",23.2068,23.6822,23.1539,23.5589,1066000.0],["2023-11-29",23.7266,23.9673,23.4858,23.6998,614900.0],["2023-11-30",23.6285,23.7355,23.3654,23.6641,1144000.0],["2023-12-01",23.6017,24.8411,23.5973,24.8322,871000.0],["2023-12-04",24.5023,24.7787,24.3355,24.4577,1180200.0],["2023-12-05",24.3596,24.4934,23.7622,23.8603,1302200.0],["2023-12-06",24.1367,24.743,23.9227,24.7252,976600.0],["2023-12-07",24.8589,24.8589,24.3596,24.4488,864500.0],["2023-12-08",24.2794,24.3953,23.9227,24.1456,747200.0],["2023-12-11",23.9762,24.1947,23.6374,24.1724,746100.0],["2023-12-12",24.1635,24.1635,23.5215,23.6998,775500.0],["2023-12-13",23.7087,24.8991,23.4145,24.8946,869900.0],["2023-12-14",25.1353,26.4461,25.0105,26.0716,1739300.0],["2023-12-15",26.0448,26.2053,25.5009,25.6347,1724600.0],["2023-12-18",25.7417,25.8665,24.7698,25.3404,1539800.0],["2023-12-19",25.4742,25.9824,25.4742,25.8219,974500.0],["2023-12-20",25.7684,26.0537,25.3048,25.3226,1111600.0],["2023-12-21",25.599,26.1518,25.4679,26.0181,606900.0],["2023-12-22",26.0092,26.3391,25.6882,26.0002,1946900.0],["2023-12-26",25.9467,26.2321,25.764,26.1964,502200.0],["2023-12-27",26.2231,26.3123,25.6882,25.7595,619300.0],["2023-12-28",25.5633,25.7907,25.3672,25.6257,678700.0],["2023-12-29",25.4742,25.8397,25.2602,25.6703,605200.0],["2024-01-02",25.5633,26.4015,25.385,25.8487,1266400.0],["2024-01-03",25.4742,26.1518,25.385,26.1429,920800.0],["2024-01-04",26.1429,26.3034,25.9022,25.9913,1025700.0],["2024-01-05",25.9913,26.7314,25.8308,26.4282,1665000.0],["2024-01-08",26.4104,27.2842,26.1839,27.2753,798900.0],["2024-01-09",26.9989,27.4893,26.9275,27.3555,707900.0],["2024-01-10",27.2842,27.3466,26.883,27.1237,626900.0],["2024-01-11",26.9721,27.0033,25.9111,26.1786,1261500.0],["2024-01-12",26.5441,26.6155,25.6356,25.6971,565500.0],["2024-01-16",25.4653,25.6525,25.2513,25.4831,836600.0],["2024-01-17",25.0194,25.3404,24.7974,25.1353,661600.0],["2024-01-18",25.2602,25.4519,24.9927,25.2869,656900.0],["2024-01-19",25.1175,25.3315,24.5736,25.2869,729400.0],["2024-01-22",25.3404,26.0002,25.2513,25.3315,649900.0],["2024-01-23",25.5633,25.6971,25.3761,25.4653,667300.0],["2024-01-24",25.8487,25.8487,25.0373,25.0818,773500.0],["2024-01-25",25.3137,25.4385,24.8679,25.2156,1057600.0],["2024-01-26",25.4118,25.4831,24.8411,24.9481,613200.0],["2024-01-29",25.0105,25.5633,24.6984,25.4563,585100.0],["2024-01-30",25.2513,25.3627,24.9838,25.1621,669800.0],["2024-01-31",25.2513,25.6258,24.8857,24.8946,984000.0],["2024-02-01",25.0908,25.3315,24.7252,25.0729,1045800.0],["2024-02-02",25.0016,25.064,23.8202,24.1991,1406000.0],["2024-02-05",23.8336,23.896,22.9687,23.0935,1494800.0],["2024-02-06",23.1024,23.8246,22.801,23.789,2160200.0],["2024-02-07",23.9673,24.1456,23.4234,23.5571,1209500.0],["2024-02-08",23.4145,23.4858,22.6298,22.6477,1527500.0],["2024-02-09",22.5853,22.8215,22.3178,22.7368,947800.0],["2024-02-12",22.8973,23.2986,22.6833,23.1737,923500.0],["2024-02-13",22.5139,22.6477,22.1038,22.3445,1227600.0],["2024-02-14",22.5228,22.612,22.3088,22.4604,742400.0],["2024-02-15",22.4604,23.1202,22.4604,22.9419,1415600.0],["2024-02-16",22.6387,22.9954,22.5139,22.5942,1082800.0],["2024-02-20",22.5942,22.7457,22.1127,22.2732,1098000.0],["2024-02-21",22.2018,22.5585,22.184,22.3713,2454700.0],["2024-02-22",22.3713,22.447,22.0235,22.1662,1227400.0],["2024-02-23",22.184,22.3802,21.6669,21.8719,1981900.0],["2024-02-26",21.8541,21.8541,21.4261,21.4974,1014800.0],["2024-02-27",21.6579,21.8006,21.328,21.6134,1259600.0],["2024-02-28",21.6179,21.7808,21.2514,21.3193,1084000.0],["2024-02-29",21.5545,21.8396,21.3283,21.4641,1827000.0],["2024-03-01",21.455,22.2061,21.0478,22.0703,1263800.0],["2024-03-04",22.0703,22.0975,21.446,21.6631,1466400.0],["2024-03-05",21.6812,22.016,21.5183,21.6631,1080800.0],["2024-03-06",21.9527,22.1065,21.6993,21.9075,984500.0],["2024-03-07",22.1789,22.9843,22.0522,22.9752,1143500.0],["2024-03-08",23.1019,23.1653,22.6413,22.8576,1050400.0],["2024-03-11",22.7762,23.1653,22.7038,22.8395,801400.0],["2024-03-12",22.7581,22.7581,22.1925,22.2151,602400.0],["2024-03-13",22.1699,22.3961,21.9165,21.9256,1015500.0],["2024-03-14",21.8441,22.0341,21.4369,21.5726,1032700.0],["2024-03-15",21.4912,21.6993,21.1926,21.5726,1097500.0],["2024-03-18",21.5726,21.6179,21.1066,21.1473,835100.0],["2024-03-19",21.084,21.4731,20.9664,21.1383,732300.0],["2024-03-20",21.1111,21.817,21.0207,21.7084,602900.0],["2024-03-21",21.826,21.8622,21.3871,21.7174,834200.0],["2024-03-22",21.8351,22.1608,21.6269,21.9346,958400.0],["2024-03-25",22.0703,22.1789,21.7672,21.9165,864000.0],["2024-03-26",21.9889,22.2061,21.55,21.6903,763400.0],["2024-03-27",21.8894,22.2332,21.7446,22.0975,795100.0],["2024-03-28",22.0341,22.2966,21.8894,22.2332,660700.0],["2024-04-01",22.2875,22.4051,21.8713,22.2151,850300.0],["2024-04-02",21.9708,22.4956,21.7989,22.4866,1526400.0],["2024-04-03",22.3237,22.3961,21.722,21.9075,1488300.0],["2024-04-04",22.197,22.4323,21.7808,21.9527,765500.0],["2024-04-05",21.826,21.826,21.3826,21.7446,829400.0],["2024-04-08",21.9798,22.1608,21.7446,22.1518,694800.0],["2024-04-09",22.3418,22.3599,22.0251,22.1699,1014200.0],["2024-04-10",21.7174,21.8351,21.1112,21.1383,1012000.0],["2024-04-11",21.2831,21.3555,20.8306,20.9754,1282700.0],["2024-04-12",20.9483,20.9483,20.2244,20.2425,1045000.0],["2024-04-15",20.2063,20.4325,19.8624,19.9257,1259500.0],["2024-04-16",19.7719,19.9167,19.3195,19.5185,1634700.0],["2024-04-17",19.5547,19.8443,19.419,19.7448,1107400.0],["2024-04-18",19.7538,20.1321,19.6814,20.0524,997400.0],["2024-04-19",20.0434,20.2786,20.0072,20.2153,1068900.0],["2024-04-22",20.2515,20.7401,20.1429,20.713,767400.0],["2024-04-23",20.5863,21.4731,20.5863,21.2831,1056000.0],["2024-04-24",21.2016,21.5726,21.1021,21.265,872600.0],["2024-04-25",21.4912,21.4912,20.6768,21.075,1666400.0],["2024-04-26",21.2288,21.3084,20.9256,21.0931,939700.0],["2024-04-29",21.274,21.5274,21.1754,21.3917,789900.0],["2024-04-30",21.1111,21.1926,20.8216,21.0297,850500.0],["2024-05-01",21.3917,23.6539,21.0388,23.2648,2238400.0],["2024-05-02",23.6358,24.5226,23.5634,24.4593,1938300.0],["2024-05-03",24.7941,26.0338,24.5316,25.6718,2324600.0],["2024-05-06",25.7623,26.812,25.699,26.8029,1780900.0],["2024-05-07",26.9025,27.0834,26.5315,26.812,1569300.0],["2024-05-08",26.6129,27.1558,26.4229,27.1377,1255400.0],["2024-05-09",27.192,28.0698,27.0291,27.8255,1039200.0],["2024-05-10",27.9793,28.4951,27.7802,28.4046,1634400.0],["2024-05-13",28.4589,28.9113,28.2327,28.3774,1249600.0],["2024-05-14",28.658,28.7484,27.7531,27.9521,1161800.0],["2024-05-15",28.4227,28.8208,28.1422,28.7756,928300.0],["2024-05-16",28.7665,28.8389,28.3322,28.4227,642800.0],["2024-05-17",28.3865,28.4589,27.9159,27.9793,712100.0],["2024-05-20",27.9159,28.4136,27.6182,28.1693,628000.0],["2024-05-21",28.1422,28.7846,27.9974,28.658,682400.0],["2024-05-22",28.6308,29.4362,28.4136,29.1104,932400.0],["2024-05-23",29.2461,29.2461,28.4046,28.5403,839300.0],["2024-05-24",28.658,29.4362,28.6028,29.2914,555800.0],["2024-05-28",29.409,29.7076,28.8027,28.848,757000.0],["2024-05-29",28.4317,28.7213,27.6083,27.7078,816400.0],["2024-05-30",28.0155,28.4824,27.744,28.3684,679800.0],["2024-05-31",28.6018,28.9221,28.3821,28.8672,964300.0],["2024-06-03",29.0503,29.1692,28.6018,28.913,546500.0],["2024-06-04",28.6384,28.9725,28.2265,28.9587,540800.0],["2024-06-05",29.0319,29.5079,28.8764,29.1692,684800.0],["2024-06-06",28.9313,29.0503,28.5011,28.7299,712400.0],["2024-06-07",28.254,28.373,27.7689,27.7689,485500.0],["2024-06-10",27.5858,29.3523,27.5318,28.9038,1091900.0],["2024-06-11",28.6201,29.1967,28.5377,28.7116,748900.0],["2024-06-12",29.4713,29.572,28.0801,28.135,910400.0],["2024-06-13",28.135,28.1991,27.476,27.9977,584200.0],["2024-06-14",27.833,27.8879,27.3479,27.5126,586500.0],["2024-06-17",27.3479,27.4028,26.7896,26.8536,484600.0],["2024-06-18",26.7438,27.1374,26.5425,27.0916,578300.0],["2024-06-20",27.0825,27.1374,26.5058,26.8079,867400.0],["2024-06-21",26.9909,26.9909,26.4967,26.5699,861500.0],["2024-06-24",26.6889,27.1648,26.634,26.9909,1115500.0],["2024-06-25",26.9269,27.0733,26.7804,27.0184,672900.0],["2024-06-26",26.8628,27.0001,26.515,26.6889,578100.0],["2024-06-27",26.6431,27.2152,26.5159,27.1923,496200.0],["2024-06-28",27.1923,27.4019,25.7187,25.975,2170300.0],["2024-07-01",26.1672,26.3777,25.3435,25.3892,733200.0],["2024-07-02",25.4441,26.0757,25.4075,25.9201,925900.0],["2024-07-03",26.158,26.6706,26.0757,26.2404,727600.0],["2024-07-05",26.4052,26.8262,26.3594,26.4052,1072200.0],["2024-07-08",26.3228,26.7301,26.1855,26.6248,558700.0],["2024-07-09",26.5699,27.2838,26.4967,27.0916,704700.0],["2024-07-10",27.293,27.9062,27.2197,27.8696,799100.0],["2024-07-11",28.2997,28.5286,28.1579,28.4279,753200.0],["2024-07-12",28.7116,28.7116,28.3272,28.5469,784100.0],["2024-07-15",28.0984,28.2082,27.2289,27.6041,839100.0],["2024-07-16",27.7231,27.7964,27.4119,27.7872,1062300.0],["2024-07-17",27.6316,27.7625,26.7987,26.8994,763100.0],["2024-07-18",27.0001,27.0641,26.1489,26.2221,923700.0],["2024-07-19",26.1123,26.158,25.6592,25.673,682500.0],["2024-07-22",25.9841,26.4143,25.7855,26.3869,815300.0],["2024-07-23",26.4235,26.634,26.1763,26.2679,488100.0],["2024-07-24",26.396,26.5699,26.0574,26.094,426600.0],["2024-07-25",26.1947,26.1947,25.4808,25.7187,616200.0],["2024-07-26",26.0024,26.1123,25.7462,26.0482,556100.0],["2024-07-29",26.213,26.2313,25.673,25.9018,421700.0],["2024-07-30",25.9384,25.9658,25.0597,25.2336,868300.0],["2024-07-31",25.8194,25.9933,25.3892,25.7187,1160200.0],["2024-08-01",25.8743,25.9841,25.2062,25.4075,1054500.0],["2024-08-02",24.9774,25.5448,24.8126,25.4899,1199200.0],["2024-08-05",24.3824,25.316,23.8882,24.6387,998200.0],["2024-08-06",24.6387,25.7443,24.5014,25.4625,842200.0],["2024-08-07",25.9658,26.0848,24.6479,25.0323,1232300.0],["2024-08-08",25.2062,25.7919,25.1421,25.5723,960100.0],["2024-08-09",25.6272,25.7553,25.0414,25.316,832100.0],["2024-08-12",25.3252,25.435,24.8858,25.2336,828000.0],["2024-08-13",25.4258,25.5311,25.046,25.3984,659000.0],["2024-08-14",25.4075,25.975,25.1421,25.8469,838700.0],["2024-08-15",25.9109,26.6889,25.9018,26.3503,1132800.0],["2024-08-16",26.4326,26.4326,25.6363,25.8102,711700.0],["2024-08-19",25.9933,26.0848,25.6363,25.8469,611700.0],["2024-08-20",25.7828,25.8926,25.4533,25.7279,696200.0],["2024-08-21",25.8286,25.9018,25.5723,25.6821,577400.0],["2024-08-22",25.7279,25.7416,24.9591,25.078,941800.0],["2024-08-23",25.3709,26.1535,25.2153,25.9658,997800.0],["2024-08-26",26.1306,26.5241,25.9521,26.2404,731900.0],["2024-08-27",26.1306,26.4647,25.9164,26.3686,673900.0],["2024-08-28",26.2313,26.6202,26.1315,26.2862,608100.0],["2024-08-29",26.3686,26.4601,26.0757,26.2038,615100.0],["2024-08-30",26.4031,26.6255,25.9675,26.4031,684200.0],["2024-09-03",26.1714,26.1714,25.4114,25.6431,748900.0],["2024-09-04",25.5597,26.6718,25.4856,26.4309,812400.0],["2024-09-05",26.7182,26.9128,26.1992,26.4031,688200.0],["2024-09-06",26.4401,26.4679,25.4392,25.6431,539200.0],["2024-09-09",25.6339,25.7636,24.7627,25.2817,1436800.0],["2024-09-10",25.2724,26.088,25.1983,26.0509,889500.0],["2024-09-11",26.2733,27.0147,26.0972,26.9406,1050400.0],["2024-09-12",27.1445,27.9646,27.0332,27.8673,740600.0],["2024-09-13",28.0712,28.1639,27.5059,27.8024,592400.0],["2024-09-16",27.9507,28.1546,27.3761,28.1453,734900.0],["2024-09-17",28.2658,28.479,27.8117,27.9785,579600.0],["2024-09-18",27.9693,28.4882,27.9415,27.9785,771000.0],["2024-09-19",28.3122,28.4438,27.6912,27.9507,1008400.0],["2024-09-20",28.0249,28.3168,27.9322,28.1453,1325300.0],["2024-09-23",28.2658,28.8867,28.2009,28.757,1160800.0],["2024-09-24",29.0999,29.4243,28.8126,29.3038,896600.0],["2024-09-25",29.4428,29.9896,29.276,29.5355,909200.0],["2024-09-26",29.8135,30.0637,29.6467,29.7764,910300.0],["2024-09-27",30.0544,30.6105,29.9525,30.4807,899800.0],["2024-09-30",30.5364,30.7402,30.0544,30.2676,961800.0],["2024-10-01",30.1286,30.4668,29.8598,30.3325,715800.0],["2024-10-02",30.2213,30.351,29.7023,29.8413,762600.0],["2024-10-03",29.7857,29.7857,29.1462,29.2945,1094700.0],["2024-10-04",29.3872,29.693,28.8404,29.5818,665000.0],["2024-10-07",29.5911,29.7393,28.7292,28.8775,621200.0],["2024-10-08",28.8497,28.8589,28.2009,28.3492,609800.0],["2024-10-09",28.238,28.5346,27.96,28.1361,729500.0],["2024-10-10",28.0249,28.1639,27.3483,27.4688,575700.0],["2024-10-11",27.3576,27.8302,27.3576,27.8302,555700.0],["2024-10-14",27.7098,28.1453,27.4874,28.0434,416800.0],["2024-10-15",28.2844,28.2844,27.5893,27.6634,509400.0],["2024-10-16",27.9693,30.4437,27.8117,30.3417,2187400.0],["2024-10-17",30.2027,30.4251,29.6263,30.1008,1392400.0],["2024-10-18",30.1008,30.8793,29.9803,30.7773,873500.0],["2024-10-21",30.7495,32.5196,30.7402,32.2879,2962600.0],["2024-10-22",32.0748,32.2508,31.2407,31.7782,2150000.0],["2024-10-23",31.4909,32.5659,31.4724,31.7967,2223000.0],["2024-10-24",31.3241,31.7504,30.6846,30.9997,1190300.0],["2024-10-25",31.1573,31.4353,30.8607,30.8978,722800.0],["2024-10-28",31.2036,31.3612,30.1564,30.1564,718000.0],["2024-10-29",29.9618,29.9988,28.5716,28.7292,830500.0],["2024-10-30",28.8682,29.137,28.3678,28.5624,778100.0],["2024-10-31",28.5253,28.6551,28.0619,28.34,838600.0],["2024-11-01",28.3863,28.5253,27.5708,27.7839,785400.0],["2024-11-04",28.0156,28.9423,27.8859,28.896,762300.0],["2024-11-05",28.7107,29.5818,28.6736,29.5169,598700.0],["2024-11-06",28.2195,28.4419,26.5791,27.3854,1854900.0],["2024-11-07",27.4688,28.9053,27.3391,28.7292,1152900.0],["2024-11-08",28.6458,29.7069,28.3956,29.0258,694100.0],["2024-11-11",28.9609,29.4057,28.2473,28.3492,678400.0],["2024-11-12",28.0527,28.4882,27.4132,27.6449,741300.0],["2024-11-13",27.8581,28.34,27.3669,27.7376,617400.0],["2024-11-14",27.8488,28.3678,27.7793,28.1175,682300.0],["2024-11-15",28.1083,28.2983,27.8024,27.8859,662100.0],["2024-11-18",27.8024,28.2751,27.5244,27.8488,926600.0],["2024-11-19",27.5152,28.4975,27.0703,28.4882,1373800.0],["2024-11-20",28.5531,29.0536,28.3863,29.0443,1165800.0],["2024-11-21",29.0999,29.4752,28.7941,29.4428,915900.0],["2024-11-22",29.554,29.693,28.3863,28.4419,661200.0],["2024-11-25",28.8867,29.8506,28.6458,29.7208,987800.0],["2024-11-26",29.6559,29.7579,29.3223,29.5262,894500.0],["2024-11-27",29.6281,30.6754,29.4984,30.2861,1120300.0],["2024-11-29",30.2814,30.3658,29.6724,29.9067,406200.0],["2024-12-02",29.7006,30.0097,29.5413,29.813,757800.0],["2024-12-03",29.8973,30.2346,29.6818,29.6912,891300.0],["2024-12-04",29.56,29.8036,28.6137,28.951,756100.0],["2024-12-05",28.9979,29.2564,28.5481,28.6325,704000.0],["2024-12-06",28.7636,28.8573,27.7611,27.8642,1315900.0],["2024-12-09",27.8642,28.8292,27.7611,27.8829,1325700.0],["2024-12-10",27.7143,27.7986,27.2458,27.377,1168900.0],["2024-12-11",27.6112,28.0235,26.7492,28.0047,1096300.0],["2024-12-12",28.698,29.115,27.5175,27.6955,968000.0],["2024-12-13",27.6581,27.9766,27.302,27.8735,669200.0],["2024-12-16",27.7892,28.0422,27.4519,27.6393,574700.0],["2024-12-17",27.4051,27.7068,26.9975,27.4238,646100.0],["2024-12-18",27.3301,27.5363,26.2901,26.2995,659700.0],["2024-12-19",26.59,26.6649,25.906,25.9341,714400.0],["2024-12-20",25.8123,26.6181,25.653,26.515,784900.0],["2024-12-23",26.515,26.7305,26.2339,26.6836,565900.0],["2024-12-24",26.6462,27.0491,26.4916,26.8523,293800.0],["2024-12-26",26.5806,27.1334,26.515,26.5993,612000.0],["2024-12-27",26.4869,26.693,26.2527,26.4119,755900.0],["2024-12-30",25.9622,26.9273,25.8592,26.2995,848100.0],["2024-12-31",26.3464,26.6368,25.8779,25.9154,918200.0],["2025-01-02",26.0653,26.6836,25.8123,26.2808,570800.0],["2025-01-03",26.4682,26.8429,26.1964,26.7118,624700.0],["2025-01-06",26.871,27.48,26.7305,27.1802,852300.0],["2025-01-07",27.3208,27.6674,27.0931,27.3395,763700.0],["2025-01-08",27.1709,27.1709,25.6765,25.8404,1225100.0],["2025-01-10",25.3438,25.4375,24.4257,25.2595,1285700.0],["2025-01-13",25.0909,25.0909,24.1896,24.8379,926600.0],["2025-01-14",25.0909,25.119,24.3039,24.3413,856100.0],["2025-01-15",24.9503,24.9503,23.8541,23.9197,1417800.0],["2025-01-16",23.8822,24.8004,23.7024,24.3976,1105200.0],["2025-01-17",24.2383,24.4538,23.5075,23.7511,1357300.0],["2025-01-21",23.9385,23.9478,23.2264,23.723,1350200.0],["2025-01-22",23.7979,23.9759,22.9359,23.0671,1793000.0],["2025-01-23",23.0015,23.9291,22.8235,23.395,2661900.0],["2025-01-24",23.4231,24.3226,23.381,23.9572,1159500.0],["2025-01-27",23.7511,23.8916,23.0296,23.723,1423700.0],["2025-01-28",23.8635,23.8635,22.7898,23.0484,1104700.0],["2025-01-29",23.1889,23.5637,23.0015,23.2264,1033900.0],["2025-01-30",23.648,23.9666,23.4419,23.901,1205000.0],["2025-01-31",24.7723,25.7055,24.1914,25.0066,1653100.0],["2025-02-03",24.3039,24.7911,24.0275,24.2664,1207100.0],["2025-02-04",24.257,25.1096,24.1446,24.7255,1086900.0],["2025-02-05",25.0066,25.5593,24.6786,25.4001,2094600.0],["2025-02-06",25.475,25.653,25.0253,25.6249,1065500.0],["2025-02-07",25.5968,26.2339,25.3813,25.6343,1400900.0],["2025-02-10",25.5968,25.6109,25.0347,25.4001,1012300.0],["2025-02-11",25.2314,25.297,24.852,24.9222,753100.0],["2025-02-12",24.3788,25.5219,24.3788,25.4656,681000.0],["2025-02-13",25.6437,26.1028,25.5219,25.7561,495600.0],["2025-02-14",25.8685,26.3557,25.6999,25.981,1676800.0],["2025-02-18",26.1496,26.5712,25.831,26.5619,873100.0],["2025-02-19",26.6462,27.0865,26.4775,27.0209,847800.0],["2025-02-20",26.9741,27.5175,26.8055,27.5081,743700.0],["2025-02-21",27.5456,27.7049,27.0397,27.1709,736800.0],["2025-02-24",27.0491,27.0491,26.1871,26.2339,991500.0],["2025-02-25",26.2246,26.6743,25.9013,26.6274,832300.0],["2025-02-26",26.8242,27.0865,26.4401,26.8055,806400.0],["2025-02-27",26.6462,26.8898,26.0184,26.0278,665900.0],["2025-02-28",26.0307,26.4723,25.6508,26.4485,1103800.0],["2025-03-03",26.3915,26.4675,25.0762,25.1569,1292200.0],["2025-03-04",24.7011,26.0069,24.7011,25.3469,1389000.0],["2025-03-05",25.3469,26.0971,25.2424,25.9642,739000.0],["2025-03-06",25.5273,25.7552,25.2519,25.6033,824900.0],["2025-03-07",25.5558,26.3725,25.4229,26.2776,739500.0],["2025-03-10",26.2111,27.2652,26.2111,27.1703,1401700.0],["2025-03-11",27.1608,27.6261,26.3915,26.8759,1208100.0],["2025-03-12",26.7999,27.7211,26.5625,27.4742,1197800.0],["2025-03-13",27.5406,27.93,26.8711,26.8949,1094500.0],["2025-03-14",27.0943,27.1465,26.6859,26.7999,678100.0],["2025-03-17",26.8759,27.2557,26.7904,27.0088,786000.0],["2025-03-18",26.9613,27.5026,26.9044,27.2747,914400.0],["2025-03-19",27.1703,27.6593,26.9708,27.5216,802500.0],["2025-03-20",27.4647,28.063,27.3317,27.8255,730600.0],["2025-03-21",27.6166,27.9205,27.5311,27.892,839400.0],["2025-03-24",27.8825,28.4143,27.6166,27.6261,715100.0],["2025-03-25",27.7401,27.7686,27.2747,27.5786,907400.0],["2025-03-26",27.4837,27.6451,26.2206,26.6384,1184800.0],["2025-03-27",26.6669,26.8759,26.3061,26.6289,1185300.0],["2025-03-28",26.8189,27.1038,26.477,26.553,1776900.0],["2025-03-31",26.2111,26.7524,26.0781,26.515,1393500.0],["2025-04-01",26.6195,27.2652,26.3251,27.1608,1246500.0],["2025-04-02",26.6954,27.1133,26.2871,27.0373,1260300.0],["2025-04-03",27.0563,27.6926,26.8474,26.8569,2967000.0],["2025-04-04",26.515,26.61,24.2642,24.2927,1599700.0],["2025-04-07",23.2861,25.1095,22.8302,24.2263,1556900.0],["2025-04-08",24.9575,24.9575,23.0866,23.2576,1934100.0],["2025-04-09",23.4,25.4039,22.5358,25.2804,2222100.0],["2025-04-10",24.7201,24.8815,23.9414,24.6251,1139700.0],["2025-04-11",24.7486,25.0715,24.2073,25.0525,1058700.0],["2025-04-14",25.4324,25.9737,25.3184,25.5558,1274000.0],["2025-04-15",25.6888,25.9262,25.3279,25.3754,817900.0],["2025-04-16",25.1095,25.5739,24.8483,25.0905,1097700.0],["2025-04-17",25.1664,26.0117,25.1664,25.7932,975000.0],["2025-04-21",25.7078,25.7078,25.024,25.4513,1011100.0],["2025-04-22",25.8312,26.4912,25.7458,26.1541,1015700.0],["2025-04-23",26.591,26.8996,25.9262,26.0401,724000.0],["2025-04-24",26.2301,26.572,26.0269,26.4105,432800.0],["2025-04-25",26.458,26.6669,26.2728,26.6384,514500.0],["2025-04-28",26.6859,27.3555,26.591,27.3222,655400.0],["2025-04-29",27.3697,27.7116,27.1893,27.3507,795000.0],["2025-04-30",27.2177,27.2795,26.515,27.0278,1335500.0],["2025-05-01",27.3317,27.7116,27.1323,27.2367,967900.0],["2025-05-02",27.0753,27.6736,26.2776,26.8094,814800.0],["2025-05-05",26.9993,27.1513,25.9262,25.9927,738700.0],["2025-05-06",25.8977,26.591,25.8977,26.2681,697400.0],["2025-05-07",26.2301,26.8664,26.0905,26.4295,792500.0],["2025-05-08",26.591,27.0848,26.4438,26.8189,780100.0],["2025-05-09",26.9993,27.5121,26.9471,27.4457,794500.0],["2025-05-12",27.5216,27.7591,27.1133,27.4552,917500.0],["2025-05-13",27.5406,28.0535,27.4837,27.93,1169700.0],["2025-05-14",28.025,28.0962,27.6071,27.8255,955500.0],["2025-05-15",27.8825,28.3099,27.6081,28.2624,742400.0],["2025-05-16",28.4333,28.6518,28.1579,28.4808,1238800.0],["2025-05-19",28.1009,28.8037,28.006,28.7182,592200.0],["2025-05-20",28.6138,28.8512,28.1674,28.3289,772300.0],["2025-05-21",28.1199,28.2292,27.6831,27.7401,794300.0],["2025-05-22",27.3982,27.5691,26.325,26.515,1086100.0],["2025-05-23",26.477,27.5027,26.3915,27.4267,941600.0],["2025-05-27",27.6166,28.0914,27.3982,27.911,981300.0],["2025-05-28",27.9205,28.4238,27.8635,28.1864,1052200.0],["2025-05-29",28.3289,28.4903,27.8065,27.835,661000.0],["2025-05-30",27.7994,28.4343,27.7994,28.2708,829700.0],["2025-06-02",28.2323,28.29,27.6696,27.8572,1056300.0],["2025-06-03",27.9918,29.3962,27.9514,29.3674,1160500.0],["2025-06-04",29.4347,29.4828,28.2131,28.367,1253300.0],["2025-06-05",28.569,28.5786,28.0255,28.4439,766100.0],["2025-06-06",28.4632,28.8258,28.2515,28.4824,687000.0],["2025-06-09",29.4347,30.9161,29.2904,30.6179,1936100.0],["2025-06-10",30.8006,31.0988,30.666,31.0796,1159800.0],["2025-06-11",31.1181,31.3008,30.5602,30.7044,953300.0],["2025-06-12",30.6082,30.9545,30.5842,30.8487,630900.0],["2025-06-13",30.6852,31.07,30.5217,31.0604,762400.0],["2025-06-16",31.1373,31.5413,31.0026,31.2431,833900.0],["2025-06-17",31.0507,31.1373,30.4447,30.6275,938400.0],["2025-06-18",30.6371,30.7814,30.4255,30.5409,986100.0],["2025-06-20",30.3004,30.6179,30.0022,30.2235,1490000.0],["2025-06-23",30.2042,31.0507,30.1561,30.8295,1573400.0],["2025-06-24",30.9642,31.676,30.8487,31.4163,956200.0],["2025-06-25",31.3489,31.6433,30.69,31.1565,686500.0],["2025-06-26",31.3201,31.5076,31.1084,31.3778,590200.0],["2025-06-27",31.1662,31.6183,31.1181,31.5413,1215800.0],["2025-06-30",31.2046,31.6183,30.7525,31.5317,974100.0],["2025-07-01",31.6086,31.9838,31.4644,31.6183,843700.0],["2025-07-02",31.474,32.2147,31.4086,31.9453,959900.0],["2025-07-03",31.8491,32.9169,31.8491,32.811,1201200.0],["2025-07-07",32.6668,32.9746,32.2724,32.5706,689500.0],["2025-07-08",32.5417,32.5417,31.5124,31.7914,759600.0],["2025-07-09",32.0415,32.5032,31.7914,32.3301,879900.0],["2025-07-10",32.2243,32.408,31.6231,32.0704,1128700.0],["2025-07-11",31.7433,31.9068,31.4066,31.5798,634600.0],["2025-07-14",31.676,32.08,31.4836,32.0607,917100.0],["2025-07-15",32.407,34.2251,32.3589,33.9653,1619300.0],["2025-07-16",34.1962,34.1962,33.1477,33.6864,851700.0],["2025-07-17",33.6671,34.0327,33.4315,33.9557,777700.0],["2025-07-18",34.2347,35.0619,34.0471,34.9657,1350400.0],["2025-07-21",35.0619,35.1581,34.605,34.6868,749400.0],["2025-07-22",34.908,35.1196,34.4944,35.11,806200.0],["2025-07-23",35.2062,35.5429,35.1485,35.5429,630900.0],["2025-07-24",35.11,35.5515,34.9561,35.1485,662200.0],["2025-07-25",35.0235,35.1293,34.7156,35.0619,593900.0],["2025-07-28",35.0619,35.5044,34.6772,35.3986,696000.0],["2025-07-29",35.3794,35.4467,34.8695,35.0427,795200.0],["2025-07-30",35.1196,35.5188,34.8888,35.2062,851700.0],["2025-07-31",35.0138,35.591,34.8118,35.2351,1220700.0],["2025-08-01",34.6772,35.1341,32.5513,32.5706,1348300.0],["2025-08-04",32.8976,33.292,32.609,33.09,648600.0],["2025-08-05",33.1669,33.4651,32.6379,33.013,894000.0],["2025-08-06",33.0227,33.3401,32.3686,32.7245,975500.0],["2025-08-07",33.0708,33.3064,32.811,33.0227,800700.0],["2025-08-08",33.292,33.292,32.609,32.6187,744500.0],["2025-08-11",32.4359,32.4455,31.7818,31.9261,1113900.0],["2025-08-12",31.8684,32.3176,31.7289,32.1281,628500.0],["2025-08-13",32.1954,32.5321,32.0896,32.4936,719500.0],["2025-08-14",32.3108,32.3493,31.5432,31.7241,619500.0],["2025-08-15",31.6567,32.4744,31.5125,32.1762,723900.0],["2025-08-18",32.3974,32.8495,32.2772,32.4455,1054600.0],["2025-08-19",32.5513,32.5513,32.205,32.2916,689600.0],["2025-08-20",32.3878,32.4744,31.9068,32.1569,618200.0],["2025-08-21",32.0992,32.2916,31.9742,32.1185,547800.0],["2025-08-22",32.1569,33.1092,32.1569,32.9169,397500.0],["2025-08-25",32.9169,33.0419,32.1281,32.2531,644600.0],["2025-08-26",32.4263,32.8303,32.3734,32.7148,689200.0],["2025-08-27",32.7341,33.013,32.6571,32.8688,555900.0],["2025-08-28",32.9169,33.3786,32.8082,33.1092,520300.0],["2025-08-29",32.9857,33.083,32.5977,32.7718,989700.0],["2025-09-02",32.3828,32.694,31.8869,32.1689,1002200.0],["2025-09-03",32.0716,32.2467,31.8577,32.0522,1000500.0],["2025-09-04",32.0814,32.7815,31.9063,32.694,986100.0],["2025-09-05",32.9371,32.976,31.9209,32.2953,1125500.0],["2025-09-08",32.3536,32.4898,31.9355,32.4703,799000.0],["2025-09-09",32.694,33.1122,32.6405,32.9857,702300.0],["2025-09-10",33.1608,33.2512,32.7815,32.7815,490200.0],["2025-09-11",32.7523,33.3407,32.728,32.9468,754300.0],["2025-09-12",32.7815,33.1122,32.6162,33.0149,554900.0],["2025-09-15",33.2288,33.5692,33.1316,33.5303,550500.0],["2025-09-16",33.6859,33.8901,33.2872,33.2969,826500.0],["2025-09-17",33.3553,33.54,32.8496,32.9955,551600.0],["2025-09-18",33.0733,34.0749,33.0733,33.6859,858900.0],["2025-09-19",33.8609,33.9096,32.8058,32.8301,1044900.0],["2025-09-22",32.9857,33.365,32.5287,33.2386,857700.0],["2025-09-23",33.3066,33.472,33.0538,33.2094,647100.0],["2025-09-24",33.2094,33.6276,33.0149,33.4331,699900.0],["2025-09-25",33.2969,33.3942,32.5384,33.0635,1153700.0],["2025-09-26",33.1608,33.7151,33.0246,33.6081,851900.0],["2025-09-29",33.6859,34.1138,33.3164,33.822,884400.0],["2025-09-30",33.754,34.1041,33.2532,33.472,826900.0],["2025-10-01",33.4428,34.9306,33.4428,34.7945,1406900.0],["2025-10-02",34.9793,35.1251,34.5125,34.7362,1081700.0],["2025-10-03",34.7751,35.0862,34.4882,34.8529,794400.0],["2025-10-06",35.3196,37.0992,35.164,37.0214,1556300.0],["2025-10-07",36.9534,37.566,36.9096,37.0409,909200.0],["2025-10-08",37.4007,38.1203,37.2062,37.6924,1566200.0],["2025-10-09",37.848,38.0328,36.8367,37.0506,986400.0],["2025-10-10",37.177,37.6195,36.3796,36.5838,1045400.0],["2025-10-13",37.0312,38.5385,36.9864,38.5385,1109000.0],["2025-10-14",37.7313,38.6454,37.5271,38.1689,1180200.0],["2025-10-15",38.7913,39.7054,38.4996,39.5206,1245900.0],["2025-10-16",39.8513,40.5806,39.5547,39.7054,989100.0],["2025-10-17",39.3942,39.6373,38.6211,38.8594,792700.0],["2025-10-20",39.3067,39.4039,38.8788,39.297,609000.0],["2025-10-21",39.2873,39.3845,38.1203,38.3634,696400.0],["2025-10-22",38.3245,38.7816,37.6487,38.062,810800.0],["2025-10-23",38.1981,38.5676,37.8772,38.4996,682300.0],["2025-10-24",39.0247,39.5839,38.8983,39.4817,646800.0],["2025-10-27",39.6471,40.0117,39.4137,39.7638,921900.0],["2025-10-28",41.8594,43.4785,41.3537,42.1949,2176000.0],["2025-10-29",42.4964,42.7784,41.4072,41.485,1308800.0],["2025-10-30",41.4169,41.9323,40.814,41.0182,1485900.0],["2025-10-31",41.1349,42.4769,40.7751,42.0685,2110800.0],["2025-11-03",42.2241,43.1567,41.7281,42.7881,1059900.0],["2025-11-04",41.9615,43.0409,41.7865,42.5547,1551300.0],["2025-11-05",42.5061,43.3035,40.7557,41.7281,1417100.0],["2025-11-06",42.2143,43.1868,41.6892,43.1771,1642900.0],["2025-11-07",42.5353,43.3132,41.7962,43.2063,1896100.0],["2025-11-10",43.7314,43.8578,42.8075,42.9631,850500.0],["2025-11-11",41.5045,41.9226,40.6487,41.4267,1767500.0],["2025-11-12",41.485,41.5239,40.5466,40.8724,984100.0],["2025-11-13",40.7751,41.2419,40.3764,40.7654,1569900.0],["2025-11-14",39.8707,41.1252,39.4983,41.0766,1081100.0],["2025-11-17",41.0766,41.8205,40.9015,41.4169,1153300.0],["2025-11-18",41.2516,41.8059,40.6681,41.2808,1018600.0],["2025-11-19",41.2127,41.7865,40.4639,40.8237,1984300.0],["2025-11-20",41.3294,41.8254,40.2694,40.3861,1343500.0],["2025-11-21",40.4445,40.5174,39.6665,40.1236,1296800.0],["2025-11-24",40.425,40.5903,39.0636,39.5887,2127100.0],["2025-11-25",39.754,40.7168,39.1511,40.3764,1942100.0],["2025-11-26",40.7751,40.7994,40.0166,40.0166,999100.0],["2025-11-28",40.4513,40.8341,40.2354,40.7163,617400.0],["2025-12-01",40.2845,40.5985,39.5534,39.8135,904900.0],["2025-12-02",39.9116,40.3532,39.4209,39.6564,657700.0],["2025-12-03",39.6662,39.8036,38.4494,38.783,935500.0],["2025-12-04",38.7732,39.627,38.6653,39.313,906200.0],["2025-12-05",39.5485,39.892,38.891,38.9695,689700.0],["2025-12-08",39.4504,39.5387,38.2904,38.5475,1045600.0],["2025-12-09",38.5868,39.0578,38.3611,38.4984,682400.0],["2025-12-10",38.469,38.9989,38.2433,38.6947,1095400.0],["2025-12-11",38.783,39.0774,38.2335,38.3611,816100.0],["2025-12-12",38.2825,38.5662,37.6349,38.0274,975500.0],["2025-12-15",38.1353,38.204,37.8262,37.89,638200.0],["2025-12-16",37.8213,38.6162,37.7919,38.0863,1043000.0],["2025-12-17",38.2139,38.3709,36.1236,36.5357,1234900.0],["2025-12-18",36.8596,37.4337,36.6928,36.9185,1059900.0],["2025-12-19",37.046,37.6054,37.046,37.419,1414100.0],["2025-12-22",37.5956,38.3414,37.3571,37.9881,907500.0],["2025-12-23",38.0176,38.3218,37.8409,38.1157,863600.0],["2025-12-24",38.2727,38.4886,38.1648,38.4003,344100.0],["2025-12-26",38.2727,38.4396,38.0765,38.2924,662000.0],["2025-12-29",38.1648,38.523,38.0225,38.2237,627000.0],["2025-12-30",38.204,38.4788,37.4926,37.5171,859200.0],["2025-12-31",37.5465,37.8409,37.4582,37.625,522300.0],["2026-01-02",38.0765,39.2835,37.9391,39.1461,817800.0],["2026-01-05",39.4896,39.5927,38.0666,38.9401,1292400.0],["2026-01-06",39.0873,39.3522,38.4788,39.156,940000.0],["2026-01-07",39.2443,39.9803,37.9293,38.1059,939200.0],["2026-01-08",38.0765,38.6358,37.0264,37.0951,737000.0],["2026-01-09",37.5563,37.8409,37.1344,37.3012,646000.0],["2026-01-12",37.3012,38.1746,37.3012,38.0176,962800.0],["2026-01-13",37.5662,38.5573,37.4386,38.5377,1205800.0],["2026-01-14",38.5671,38.8812,38.0078,38.0372,961100.0],["2026-01-15",38.6162,38.734,38.047,38.0667,794100.0],["2026-01-16",37.9293,39.0382,37.7821,38.7536,1017100.0],["2026-01-20",38.2727,38.5671,37.576,37.8115,907500.0],["2026-01-21",38.1844,38.5671,37.8704,38.5475,531800.0],["2026-01-22",39.2443,39.8478,38.6358,38.6456,881700.0],["2026-01-23",38.891,39.313,38.3807,39.048,956100.0],["2026-01-26",39.0676,39.2345,38.4788,38.5868,1088700.0],["2026-01-27",38.734,39.9018,38.4494,39.5092,912100.0],["2026-01-28",39.7938,40.0735,38.9106,39.8723,865100.0],["2026-01-29",39.7448,40.0539,38.5083,38.5868,1186500.0],["2026-01-30",39.362,41.6878,38.8665,40.8635,2251100.0],["2026-02-02",41.3051,41.4327,39.7938,40.2256,1276700.0],["2026-02-03",40.4121,41.8547,40.4121,41.2266,1092100.0],["2026-02-04",41.8645,41.8645,40.2354,40.8929,1014100.0],["2026-02-05",40.5495,41.3542,39.5927,39.9999,1330800.0],["2026-02-06",40.6378,41.4523,40.5102,41.1677,723400.0],["2026-02-09",41.1285,42.2276,40.7948,42.0804,561800.0],["2026-02-10",42.2963,42.3453,41.786,42.1196,646600.0],["2026-02-11",42.4435,42.5809,41.0401,42.4435,576700.0],["2026-02-12",42.679,43.3758,41.8743,42.2668,939900.0],["2026-02-13",42.2374,43.5524,41.9037,43.0225,955800.0],["2026-02-17",43.3856,44.3375,42.9636,43.523,1692800.0],["2026-02-18",43.5524,43.7045,41.6584,42.1294,1457900.0],["2026-02-19",42.1589,42.4376,41.2659,41.6682,822800.0],["2026-02-20",41.6093,42.3748,41.4131,42.0313,616200.0],["2026-02-23",42.1294,43.0323,42.0509,42.2865,729200.0],["2026-02-24",42.257,42.7771,41.7762,42.6496,1219000.0],["2026-02-25",42.7477,43.258,42.3552,42.9538,1958700.0],["2026-02-26",42.6496,43.2973,42.0608,43.2188,653500.0],["2026-02-27",43.0326,43.8643,41.686,42.3098,1177800.0],["2026-03-02",41.3592,43.1316,41.3414,42.7157,914300.0],["2026-03-03",41.4285,41.6068,39.9829,41.1018,1510100.0],["2026-03-04",41.5176,41.5771,40.3492,40.478,737300.0],["2026-03-05",40.0819,40.3889,39.4086,39.7948,1213600.0],["2026-03-06",39.5472,40.171,38.3194,39.7056,1230500.0],["2026-03-09",39.4086,40.3195,38.864,40.1116,1567300.0],["2026-03-10",40.1413,40.9136,39.6858,40.8542,1420300.0],["2026-03-11",40.8938,41.2107,40.2403,40.7849,1394000.0],["2026-03-12",40.2106,40.879,40.1017,40.2403,1458900.0],["2026-03-13",40.7651,41.6761,38.5075,38.8343,2266000.0],["2026-03-16",39.5868,40.5126,39.3591,40.1017,1011800.0],["2026-03-17",40.5968,41.2503,40.0819,40.6067,904800.0],["2026-03-18",40.1017,41.0325,39.6066,39.8245,1634000.0],["2026-03-19",39.5472,40.1611,39.0472,39.973,1612100.0],["2026-03-20",40.1017,40.3393,37.8441,38.2006,2451700.0],["2026-03-23",37.0916,38.1313,36.6757,38.062,2742100.0],["2026-03-24",37.8738,39.7353,37.8392,38.9432,1431200.0],["2026-03-25",39.7155,39.7898,39.0917,39.4284,1053300.0],["2026-03-26",38.9828,39.5769,38.7551,39.0125,2128600.0],["2026-03-27",38.9135,39.4482,38.5273,38.963,1782200.0],["2026-03-30",39.567,39.8641,38.3887,38.5967,1607300.0],["2026-03-31",38.7452,39.6264,38.3689,39.4383,2089700.0],["2026-04-01",39.5076,40.0918,38.9729,40.0126,1457800.0],["2026-04-02",39.8245,41.0919,39.171,40.9136,957600.0],["2026-04-06",41.2998,41.4582,40.7057,40.8641,744400.0],["2026-04-07",40.4384,40.8047,40.1215,40.3096,1147700.0],["2026-04-08",41.2305,42.5474,40.8938,42.4781,1839700.0],["2026-04-09",42.5771,42.9435,41.7553,41.8939,1067900.0],["2026-04-10",42.1018,42.389,41.8048,42.1414,1074200.0],["2026-04-13",42.0028,42.4771,41.2998,41.4879,901000.0],["2026-04-14",41.7355,42.2108,41.2701,42.1117,912800.0],["2026-04-15",42.082,43.2702,41.9632,43.2306,738500.0],["2026-04-16",43.2306,43.7257,42.8643,43.1811,943600.0],["2026-04-17",43.2999,43.4881,42.1543,42.3989,829400.0],["2026-04-20",42.3989,42.9128,41.7355,41.8543,767100.0],["2026-04-21",41.7355,41.9731,38.4283,38.4481,2051300.0],["2026-04-22",38.8442,39.8255,38.8145,39.6462,1546000.0],["2026-04-23",40.0027,40.8839,40.0027,40.5374,785300.0],["2026-04-24",40.9334,41.2305,40.1314,40.8047,930000.0],["2026-04-27",41.0919,41.3493,40.3889,40.5671,1016800.0],["2026-04-28",40.3492,40.5869,39.7254,39.8443,703000.0],["2026-04-29",39.7948,39.9779,34.1756,34.8538,5766100.0],["2026-04-30",35.3786,36.2797,35.2004,35.9034,2522000.0],["2026-05-01",36.0024,36.0222,34.537,34.8538,3222300.0],["2026-05-04",34.7053,35.2895,34.0617,35.1608,2798300.0],["2026-05-05",35.2994,36.5371,35.2994,36.3292,2604200.0],["2026-05-06",36.646,37.7352,36.5767,37.0322,2690300.0],["2026-05-07",37.1114,37.3292,36.4876,36.7847,1281800.0],["2026-05-08",37.2698,37.6263,36.25,36.3193,1525200.0],["2026-05-11",36.4084,37.1411,36.3094,36.9629,1197000.0],["2026-05-12",36.7351,37.0817,36.0717,36.5668,1491500.0],["2026-05-13",36.4282,37.25,35.8341,36.8441,1481800.0],["2026-05-14",36.8441,36.9134,36.1906,36.2104,1216200.0],["2026-05-15",35.5568,36.2203,35.2004,35.9628,966900.0],["2026-05-18",35.9628,36.1757,35.6064,36.0024,1120500.0],["2026-05-19",35.6361,36.2203,35.2845,35.7846,1373500.0],["2026-05-20",35.7846,36.6559,35.7846,36.5767,986300.0],["2026-05-21",36.7351,37.4382,36.4529,37.25,1108300.0],["2026-05-22",37.4184,37.6857,37.052,37.1312,1345700.0],["2026-05-26",37.5075,38.9432,37.4926,38.6759,1032500.0],["2026-05-27",38.4085,39.2799,38.1511,38.7848,1705000.0],["2026-05-28",38.7155,39.8839,38.4481,39.468,1476000.0],["2026-05-29",39.41,40.24,39.24,39.98,1388600.0],["2026-06-01",39.24,39.87,38.89,38.92,1570500.0],["2026-06-02",38.83,40.05,38.69,39.37,1844900.0],["2026-06-03",39.21,40.54,38.57,38.57,2211000.0],["2026-06-04",38.1,39.52,37.84,38.83,1304700.0],["2026-06-05",38.28,39.13,38.08,38.72,1571100.0],["2026-06-08",38.81,39.38,38.48,38.57,2053100.0],["2026-06-09",38.63,39.165,38.095,38.86,1221600.0],["2026-06-10",38.62,38.84,37.28,37.49,1339400.0],["2026-06-11",37.83,38.02,37.335,37.68,1035500.0],["2026-06-12",37.57,37.81,36.34,36.49,1629600.0],["2026-06-15",36.915,37.1,36.09,36.63,1759400.0],["2026-06-16",36.58,36.99,36.29,36.31,1242500.0],["2026-06-17",36.17,37.095,35.92,35.98,1106500.0],["2026-06-18",36.43,37.6,36.32,37.42,1872600.0],["2026-06-22",37.6,38.28,36.93,37.94,1624900.0],["2026-06-23",37.34,38.025,37.06,37.9,1529400.0],["2026-06-24",38.04,38.2,37.332,37.65,2211500.0],["2026-06-25",38.0,38.88,37.385,37.62,1712400.0],["2026-06-26",37.41,38.35,37.24,37.71,1348900.0],["2026-06-29",37.75,38.13,36.7,37.23,1245300.0],["2026-06-30",37.17,37.43,36.46,37.12,994200.0],["2026-07-01",36.85,37.39,36.68,36.75,829300.0],["2026-07-02",36.92,37.85,35.84,36.49,1219800.0],["2026-07-06",36.72,37.23,36.345,36.62,1561865.051423],["2026-07-07",36.29,36.65,35.38,35.41,1394452.292008],["2026-07-08",35.1,36.17,34.95,35.92,1163852.250837],["2026-07-09",36.26,36.35,35.54,35.54,901845.751343],["2026-07-10",35.6,35.93,34.88,35.07,1081924.822077],["2026-07-13",34.58,35.13,34.18,34.18,1293468.387047],["2026-07-14",34.68,35.025,34.47,34.53,1109821.650923],["2026-07-15",34.79,35.445,34.79,34.94,1109771.673667],["2026-07-16",34.7,34.785,33.65,34.08,1349846.737316],["2026-07-17",34.11,34.205,33.66,33.91,1370111.796965],["2026-07-20",34.17,34.7,33.91,34.22,963820.529623],["2026-07-21",33.8,34.2,33.595,34.17,979577.404449],["2026-07-22",34.1,34.49,32.21,32.75,5145984.07593],["2026-07-23",32.6,33.63,32.1,33.61,4348917.002596],["2026-07-24",34.02,34.22,33.28,33.53,1420295.433973],["2026-07-27",33.61,33.815,32.22,32.6,1817255.632769],["2026-07-28",32.29,32.58,31.84,32.54,2546089.696909],["2026-07-29",32.46,32.6,31.82,32.12,1747054.778637],["2026-07-30",32.66,33.48,32.63,33.14,2405385.973281],["2026-07-31",33.7,33.93,32.84,33.35,1597350.045905],["2026-08-03",33.34,35.1,33.1355,34.16,1614335.107742],["2026-08-04",34.46,34.46,33.19,33.55,1781124.342989],["2026-08-05",33.35,33.71,32.84,33.3,3389407.772272],["2026-08-06",33.35,33.86,33.15,33.35,2397755.769631],["2026-08-07",33.64,33.79,33.18,33.74,1778846.772339],["2026-08-10",33.7,33.74,32.95,33.125,269792.685278],["2026-08-11",33.34,34.9,33.34,34.79,1806515.261492],["2026-08-12",35.15,35.16,34.545,35,3113349.129539],["2026-08-13",34.88,36,34.7968,35.87,1885620.751747],["2026-08-14",35.94,36.36,35.48,35.5,1645768.34086],["2026-08-17",35.55,35.77,34.915,35.1,1681966.514947],["2026-08-18",35.02,35.17,33.37,33.52,1631543.512],["2026-08-19",33.93,34.26,33.7,34.06,1088180.211912],["2026-08-20",33.84,34.44,33.35,33.44,2311358.743861],["2026-08-21",33.81,33.905,33.24,33.25,818612.622183],["2026-08-24",33.14,33.17,32.47,32.88,1040311.224528],["2026-08-25",33.25,33.65,32.88,33.39,1134430.18388],["2026-08-26",33.24,33.74,32.93,33.05,1587992.688761],["2026-08-27",33.07,33.195,32.63,33,934253.461048],["2026-08-28",33.04,33.34,32.18,32.29,1168550.249403],["2026-08-31",32,32.29,31.715,32.15,1339387.141841],["2026-09-01",31.92,31.97,31.21,31.64,1844597.643971],["2026-09-02",31.54,31.97,31.305,31.38,2297909.320424],["2026-09-03",31.52,31.665,30.91,31.5,1838150.467035],["2026-09-04",31.5,31.83,31.47,31.75,1212883.367795],["2026-09-08",31.81,33.08,31.75,32.56,1661066.708709],["2026-09-09",32.26,32.69,31.57,31.59,2124092.649965],["2026-09-10",31.18,31.53,30.85,30.85,2733018.474263],["2026-09-11",31.07,31.17,30.54,30.77,1840883.01546],["2026-09-14",30.5,30.555,29.615,29.71,2131604.112271],["2026-09-15",29.75,29.97,29.025,29.05,1784058.924499]]}