{"t":"BSY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-23",27.2991,32.6517,26.3241,32.6517,7934400.0],["2020-09-24",29.4343,32.6614,29.405,31.199,701900.0],["2020-09-25",30.5262,34.3676,30.224,33.9191,335900.0],["2020-09-28",34.2604,34.4651,29.5415,31.3159,795400.0],["2020-09-29",30.0387,31.2867,27.9231,29.2685,572800.0],["2020-09-30",29.2685,30.614,28.3228,30.614,379600.0],["2020-10-01",30.692,32.1642,28.508,29.7365,315800.0],["2020-10-02",28.4495,29.678,28.4203,29.4148,140000.0],["2020-10-05",29.639,29.7365,28.7615,29.171,361400.0],["2020-10-06",29.3953,29.561,28.7615,29.4343,507900.0],["2020-10-07",29.2588,29.7268,28.94,29.3173,240400.0],["2020-10-08",29.3465,29.9802,29.0687,29.6098,452600.0],["2020-10-09",29.795,30.1167,29.249,29.6293,143800.0],["2020-10-12",30.0777,31.6377,29.678,31.3744,194600.0],["2020-10-13",31.2672,33.9581,31.1015,33.4316,96800.0],["2020-10-14",33.9386,38.0578,33.4414,36.2395,685400.0],["2020-10-15",36.5905,38.8914,34.2867,38.209,267900.0],["2020-10-16",38.5015,39.374,38.2187,38.9889,203000.0],["2020-10-19",38.638,38.9207,35.7813,36.8733,333700.0],["2020-10-20",36.766,39.7982,36.766,37.273,626000.0],["2020-10-21",37.6142,38.9304,34.9233,36.766,267400.0],["2020-10-22",36.9123,37.8765,34.5139,34.6114,271900.0],["2020-10-23",34.6308,35.8301,34.4973,35.5571,178000.0],["2020-10-26",35.3036,36.4638,34.6815,35.5083,147900.0],["2020-10-27",35.908,36.064,34.4212,34.6601,209500.0],["2020-10-28",34.2896,34.6601,32.4957,33.3439,258700.0],["2020-10-29",33.6461,34.3676,32.4274,33.9581,224600.0],["2020-10-30",33.6559,35.4791,33.6364,34.1824,155700.0],["2020-11-02",34.5333,36.5418,33.8119,34.8843,148600.0],["2020-11-03",34.9136,35.9373,34.3676,35.0598,91900.0],["2020-11-04",35.0891,35.1573,33.3829,34.5236,135100.0],["2020-11-05",35.0696,36.805,35.0598,35.7715,99600.0],["2020-11-06",35.1378,36.493,35.1378,36.0055,151200.0],["2020-11-09",36.883,37.5265,36.0299,36.8928,118300.0],["2020-11-10",37.3217,37.3217,34.4261,36.181,157900.0],["2020-11-11",34.4358,36.1664,31.2087,33.1391,742900.0],["2020-11-12",32.3982,32.5152,30.3595,31.4427,1014000.0],["2020-11-13",30.6627,32.3592,30.5652,32.2714,3556700.0],["2020-11-16",32.4274,34.1141,32.1739,33.6364,714100.0],["2020-11-17",33.6364,34.6113,33.1391,34.4846,681900.0],["2020-11-18",34.6113,35.2353,32.094,33.3146,710700.0],["2020-11-19",33.2659,34.5236,32.9539,34.2408,671100.0],["2020-11-20",34.2409,35.2353,34.1044,34.6601,610200.0],["2020-11-23",35.2061,35.3718,33.6851,34.2603,604400.0],["2020-11-24",34.2311,35.2256,34.2087,34.6893,191500.0],["2020-11-25",34.7381,35.2353,34.2409,34.7771,213300.0],["2020-11-27",34.7381,35.0988,34.4456,34.6114,57200.0],["2020-11-30",34.7186,35.0306,33.7339,34.3871,414100.0],["2020-12-01",34.6991,34.9526,33.8996,34.2214,374100.0],["2020-12-02",34.1434,34.1434,33.2561,33.6169,180900.0],["2020-12-03",33.6949,33.9893,32.1837,32.5249,257200.0],["2020-12-04",32.6323,33.9887,32.2517,33.3349,503300.0],["2020-12-07",33.3251,33.3641,32.3981,33.1202,256200.0],["2020-12-08",33.0616,33.5398,32.7396,33.491,885100.0],["2020-12-09",33.7447,34.906,32.9933,34.6718,450800.0],["2020-12-10",34.6035,35.6086,33.8423,35.3841,241000.0],["2020-12-11",35.0914,35.9794,34.7401,35.5988,200800.0],["2020-12-14",35.6476,36.0575,34.1643,35.3744,542000.0],["2020-12-15",35.1499,35.6593,33.1055,33.7642,432200.0],["2020-12-16",33.7447,35.0036,32.9445,34.7986,239100.0],["2020-12-17",34.7206,36.28,34.2034,35.8428,167800.0],["2020-12-18",35.9696,36.9455,35.2573,36.5064,282800.0],["2020-12-21",36.1453,37.6774,35.6183,36.5649,239000.0],["2020-12-22",36.4185,37.9311,35.6866,37.9213,208000.0],["2020-12-23",37.7652,38.5361,36.9455,38.5264,257500.0],["2020-12-24",38.5751,38.9362,36.8001,37.5505,69800.0],["2020-12-28",37.9604,38.2434,36.2234,37.1797,173300.0],["2020-12-29",37.1797,37.9057,36.4576,37.6188,183400.0],["2020-12-30",37.5505,38.8874,36.923,38.8777,187400.0],["2020-12-31",38.6532,40.1755,38.0872,39.5315,390700.0],["2021-01-04",40.7415,43.552,38.7801,39.6974,388300.0],["2021-01-05",40.2926,41.7759,38.5361,41.7662,294700.0],["2021-01-06",41.4539,44.2887,40.1072,42.9372,341500.0],["2021-01-07",43.874,45.2304,43.4251,45.2206,240900.0],["2021-01-08",47.4066,50.2853,46.6064,46.9479,369600.0],["2021-01-11",46.6259,49.4753,46.1672,47.9628,295600.0],["2021-01-12",48.6751,52.5297,47.8652,52.0028,460200.0],["2021-01-13",51.7393,52.5444,50.1194,50.7439,350600.0],["2021-01-14",51.1635,53.2987,49.8559,51.388,833600.0],["2021-01-15",51.0074,51.3197,47.3968,50.3243,638000.0],["2021-01-19",50.3634,50.5195,47.387,49.2802,727200.0],["2021-01-20",48.7923,49.4334,45.7183,46.4697,569600.0],["2021-01-21",43.8349,44.6839,41.8637,43.1616,1914400.0],["2021-01-22",42.5566,45.289,41.249,44.7425,3591600.0],["2021-01-25",44.8498,45.9379,40.8391,42.0296,1094000.0],["2021-01-26",42.7908,42.8006,41.0831,41.1709,765300.0],["2021-01-27",40.5561,42.0979,38.3429,38.4092,890700.0],["2021-01-28",39.1997,42.8786,39.1997,40.4585,687700.0],["2021-01-29",40.4976,41.1221,37.9213,38.341,611000.0],["2021-02-01",38.9362,41.8881,38.5459,41.6198,682000.0],["2021-02-02",42.2931,44.0399,41.61,43.8154,606500.0],["2021-02-03",43.8642,45.1035,42.9557,44.4888,831200.0],["2021-02-04",44.9279,45.8188,44.2594,45.1621,432700.0],["2021-02-05",45.8452,47.7871,45.2402,45.5524,545800.0],["2021-02-08",45.9428,46.782,45.1328,45.2206,374900.0],["2021-02-09",44.762,47.0328,44.0106,45.6695,381000.0],["2021-02-10",46.1184,48.1482,45.3182,47.7188,704900.0],["2021-02-11",47.8457,48.4507,46.0696,46.538,174300.0],["2021-02-12",46.4209,48.3531,44.9181,47.1236,225100.0],["2021-02-16",46.5185,48.5483,46.499,47.3675,310900.0],["2021-02-17",46.6063,47.348,45.1133,46.1575,202700.0],["2021-02-18",46.3722,46.3722,43.5617,45.4646,196800.0],["2021-02-19",45.4646,47.2309,43.8369,45.9135,346800.0],["2021-02-22",45.084,46.4014,43.8935,44.9279,658300.0],["2021-02-23",43.7569,47.1138,41.6393,46.8698,815900.0],["2021-02-24",46.8503,48.7825,45.3914,48.5385,891600.0],["2021-02-25",48.0799,48.5385,44.9279,45.6012,727100.0],["2021-02-26",46.7137,47.1723,42.9372,43.2885,236000.0],["2021-03-01",44.0984,45.4939,42.986,43.4251,564700.0],["2021-03-02",43.5715,45.811,42.9596,44.8596,699500.0],["2021-03-03",45.328,46.3819,43.8349,45.0548,647200.0],["2021-03-04",45.2109,46.5478,43.7081,44.9181,931300.0],["2021-03-05",45.6012,46.7527,43.3665,46.0306,481400.0],["2021-03-08",45.5524,46.8406,41.2392,41.9125,707500.0],["2021-03-09",42.7817,43.4457,41.0141,42.352,628600.0],["2021-03-10",43.4554,44.139,42.6742,43.7093,567600.0],["2021-03-11",44.0511,45.2767,43.7191,43.7484,852300.0],["2021-03-12",43.9437,46.0139,43.7777,45.7308,505100.0],["2021-03-15",45.7308,45.8675,44.2074,44.9105,545600.0],["2021-03-16",44.9105,45.4085,42.5082,43.1234,827700.0],["2021-03-17",42.6449,43.9925,41.6928,42.8305,666300.0],["2021-03-18",42.3813,42.8207,39.6763,41.6293,575200.0],["2021-03-19",41.1704,42.3617,40.3696,41.0337,764700.0],["2021-03-22",39.3247,42.9721,37.7232,42.8793,1074900.0],["2021-03-23",42.6449,43.5824,41.3071,41.9809,458500.0],["2021-03-24",42.2739,43.0063,41.1704,41.5805,482700.0],["2021-03-25",41.0141,43.9437,40.5259,43.3676,759500.0],["2021-03-26",43.4261,43.9828,42.2153,43.4847,283100.0],["2021-03-29",43.4262,44.9202,42.5766,43.5433,400500.0],["2021-03-30",43.3773,44.4808,43.2113,44.2562,550700.0],["2021-03-31",44.6566,47.3518,44.0218,45.8284,927800.0],["2021-04-01",45.9554,47.3518,45.1937,46.8147,735900.0],["2021-04-05",47.0686,47.7326,46.1311,46.7756,603700.0],["2021-04-06",47.1272,48.0158,46.8635,46.9807,604900.0],["2021-04-07",46.8928,47.635,45.9358,47.0295,352600.0],["2021-04-08",46.8733,48.2404,46.7659,47.8303,789600.0],["2021-04-09",47.1663,48.3088,46.8831,47.8401,603800.0],["2021-04-12",47.8401,48.7775,45.2425,48.6994,805700.0],["2021-04-13",48.2404,48.9142,47.8596,48.8068,717700.0],["2021-04-14",48.5041,48.9074,48.0256,48.6994,552900.0],["2021-04-15",48.8264,49.1388,47.8303,48.6213,684900.0],["2021-04-16",48.8166,49.7345,48.0647,49.4611,859600.0],["2021-04-19",49.1584,49.6955,48.5432,48.758,978900.0],["2021-04-20",49.0705,49.464,48.1916,48.5432,900900.0],["2021-04-21",48.5139,50.0617,48.2502,49.7443,1296400.0],["2021-04-22",49.8517,50.3693,48.6994,49.217,1084500.0],["2021-04-23",49.2365,49.8078,48.8849,49.588,653700.0],["2021-04-26",49.2853,50.9552,49.2853,50.4083,1053300.0],["2021-04-27",49.4123,50.7403,49.0607,50.6427,612700.0],["2021-04-28",50.7989,50.9649,50.0861,50.4571,828600.0],["2021-04-29",50.7794,50.8282,49.3341,49.7345,488700.0],["2021-04-30",49.5392,50.2911,49.1193,49.9982,519300.0],["2021-05-03",48.7043,50.8771,48.7043,50.5157,493500.0],["2021-05-04",49.9786,50.2716,48.6799,49.4806,876400.0],["2021-05-05",49.9494,49.9494,48.631,49.1095,714000.0],["2021-05-06",48.924,49.3146,46.3948,47.2151,966800.0],["2021-05-07",47.2151,48.3967,46.9319,47.3323,735500.0],["2021-05-10",47.4494,47.6057,44.4808,44.5492,1182800.0],["2021-05-11",43.9437,45.3987,40.6821,44.7933,2056100.0],["2021-05-12",45.3011,48.9826,44.4417,48.1623,2628000.0],["2021-05-13",47.7229,49.2951,46.3362,46.9807,1817900.0],["2021-05-14",47.4006,49.4513,47.4006,48.7873,1623700.0],["2021-05-17",47.5959,50.2228,47.5959,48.924,1572800.0],["2021-05-18",49.4806,51.2677,49.1486,50.4474,1541700.0],["2021-05-19",48.9533,50.8966,48.9533,50.7794,939300.0],["2021-05-20",50.7794,51.7657,50.2716,50.9845,1826200.0],["2021-05-21",51.5899,52.1954,51.3165,51.9122,1636700.0],["2021-05-24",51.7071,53.709,51.7071,53.6797,1562700.0],["2021-05-25",53.709,55.5741,53.4551,55.2226,2557100.0],["2021-05-26",55.1835,55.8329,54.1387,54.7148,2007400.0],["2021-05-27",55.2128,56.2968,54.1387,56.1698,10652500.0],["2021-05-28",55.9452,56.8143,55.7792,56.0136,1263400.0],["2021-06-01",56.5019,57.2831,55.8183,57.1659,1236600.0],["2021-06-02",57.1464,58.5916,56.7753,58.0057,1842200.0],["2021-06-03",56.7557,59.2361,56.1308,58.9334,1656100.0],["2021-06-04",59.0018,60.3591,58.0448,60.2517,1913800.0],["2021-06-07",61.2873,62.0543,59.9293,60.9258,2121300.0],["2021-06-08",60.7304,62.2487,60.3396,61.0333,1467300.0],["2021-06-09",61.0626,62.4793,61.0626,61.2678,1605900.0],["2021-06-10",61.2092,62.3425,60.7207,62.2253,1483900.0],["2021-06-11",62.0982,62.6063,61.2483,62.3132,1970100.0],["2021-06-14",62.4304,62.4695,60.8184,61.9712,2263700.0],["2021-06-15",62.3718,63.0068,61.7905,62.8701,1801300.0],["2021-06-16",62.5868,63.9839,61.7758,63.6908,4160800.0],["2021-06-17",63.3977,64.2965,62.8701,63.6517,3597300.0],["2021-06-18",61.9517,63.8569,61.9517,62.4402,3590500.0],["2021-06-21",62.3914,65.4591,62.3914,64.912,4116200.0],["2021-06-22",64.9609,65.3419,63.7787,64.4626,3399500.0],["2021-06-23",61.4339,62.8701,59.6264,60.2322,5110300.0],["2021-06-24",60.2713,60.9796,59.5483,60.4178,3401300.0],["2021-06-25",60.4276,60.6718,59.1086,59.4506,9986800.0],["2021-06-28",59.7437,60.9649,59.2649,60.4862,1221600.0],["2021-06-29",60.5644,63.4661,60.496,62.9092,2048800.0],["2021-06-30",62.8603,64.0327,62.3718,63.2902,1280100.0],["2021-07-01",62.8212,62.958,60.75,62.0396,1112900.0],["2021-07-02",62.3718,63.4172,62.3308,63.339,652400.0],["2021-07-06",63.4954,64.3551,63.3097,64.3258,780300.0],["2021-07-07",64.4235,65.1954,63.2804,64.2574,1035100.0],["2021-07-08",63.4758,63.4758,60.623,62.3425,1630100.0],["2021-07-09",62.7724,63.427,61.8247,62.7235,733500.0],["2021-07-12",63.5051,63.5051,61.7416,62.4695,1282600.0],["2021-07-13",62.489,63.3293,61.6977,62.0592,773500.0],["2021-07-14",62.2448,62.6063,59.9782,60.1052,1155800.0],["2021-07-15",59.6851,60.4471,58.1912,58.3759,1210500.0],["2021-07-16",58.2489,58.6201,57.3402,57.5454,1368500.0],["2021-07-19",56.5977,58.0623,55.8747,57.477,830900.0],["2021-07-20",57.7213,59.5483,57.35,59.3431,934300.0],["2021-07-21",59.7632,59.9293,58.7764,59.1966,642000.0],["2021-07-22",59.5776,60.1736,59.0891,59.6362,668000.0],["2021-07-23",59.8316,60.0368,59.0402,59.5385,369800.0],["2021-07-26",59.8902,60.3983,59.431,59.7241,1016100.0],["2021-07-27",59.9195,59.9537,57.5357,58.8448,1136100.0],["2021-07-28",58.8937,58.9474,58.3661,58.6397,1481600.0],["2021-07-29",58.8741,60.4569,58.6299,59.4701,502400.0],["2021-07-30",59.0402,59.8414,58.6094,59.4115,651300.0],["2021-08-02",59.5776,60.0172,58.9279,59.5776,1115300.0],["2021-08-03",59.5287,59.9537,58.6006,59.9098,1017200.0],["2021-08-04",60.2322,60.369,59.6948,60.0368,907300.0],["2021-08-05",60.1638,61.4827,60.1149,61.4046,924100.0],["2021-08-06",61.5609,61.7416,60.8477,61.4241,1271200.0],["2021-08-09",61.6488,63.8813,61.512,63.4074,1277600.0],["2021-08-10",62.9971,64.1988,61.6195,62.9287,1221100.0],["2021-08-11",61.1115,62.8212,59.5922,61.1506,1129900.0],["2021-08-12",60.9942,62.5281,60.4862,61.9322,665500.0],["2021-08-13",62.1471,63.2511,62.0445,62.6747,621200.0],["2021-08-16",62.9678,62.9678,61.1212,61.5511,742800.0],["2021-08-17",60.8965,61.2189,59.9879,61.1603,1114000.0],["2021-08-18",61.0822,62.235,60.6132,61.473,575000.0],["2021-08-19",60.9356,63.0948,60.5644,62.323,602900.0],["2021-08-20",62.3816,63.7982,62.362,62.8115,766500.0],["2021-08-23",62.6161,62.9189,61.8149,62.1764,675600.0],["2021-08-24",63.2609,63.4172,62.5281,62.6258,696500.0],["2021-08-25",62.8896,63.3097,62.8408,63.2511,542900.0],["2021-08-26",63.3195,66.8729,60.6327,61.7954,3896400.0],["2021-08-27",60.5888,63.7592,59.9,63.5638,1151200.0],["2021-08-30",64.531,65.337,62.8408,63.1827,426800.0],["2021-08-31",63.1143,63.1436,62.0,63.0361,1359600.0],["2021-09-01",63.3098,65.2842,63.1241,64.7075,1226100.0],["2021-09-02",65.1865,65.3136,64.3263,64.8639,628000.0],["2021-09-03",64.6098,66.3204,64.6098,65.6655,807400.0],["2021-09-07",66.164,68.3515,66.0076,67.4347,3383800.0],["2021-09-08",67.2685,68.2557,66.3008,66.8091,1903100.0],["2021-09-09",66.8091,68.4219,66.7504,67.6106,1672400.0],["2021-09-10",68.4219,68.4219,66.7993,67.4933,1230000.0],["2021-09-13",67.6888,68.158,66.1679,67.2782,1175500.0],["2021-09-14",67.5031,68.4092,66.4768,67.591,2029300.0],["2021-09-15",67.6106,70.2986,65.8072,69.5655,3749400.0],["2021-09-16",69.6046,69.6926,67.1903,67.2782,3078700.0],["2021-09-17",67.3271,68.5978,65.0888,66.2617,14517100.0],["2021-09-20",64.4241,65.3625,61.9707,62.4594,2190400.0],["2021-09-21",62.997,64.5218,62.8504,63.3196,2080000.0],["2021-09-22",63.4955,65.3429,62.6256,63.5248,925100.0],["2021-09-23",63.6519,64.4339,63.4564,63.7301,988800.0],["2021-09-24",63.085,63.5639,61.9316,62.7038,1407300.0],["2021-09-27",62.2737,62.5571,61.0225,61.3549,1454000.0],["2021-09-28",60.4067,60.8368,58.6962,59.6541,1498200.0],["2021-09-29",60.1917,60.9639,58.7157,58.7548,853300.0],["2021-09-30",59.2631,60.0744,58.5398,59.2729,754900.0],["2021-10-01",59.4195,60.2503,58.4616,60.0158,604800.0],["2021-10-04",59.4782,59.6199,56.4481,57.5526,880400.0],["2021-10-05",57.6796,57.9533,57.2496,57.3864,1117400.0],["2021-10-06",56.6045,57.2593,55.9887,57.2496,745700.0],["2021-10-07",57.7774,58.4215,57.2593,57.3766,648800.0],["2021-10-08",57.4255,57.4255,55.5879,56.1059,718700.0],["2021-10-11",55.7736,56.4676,55.0796,55.2458,504600.0],["2021-10-12",55.5781,55.9789,54.8841,55.3044,747800.0],["2021-10-13",56.8586,56.8586,55.4999,55.9104,676000.0],["2021-10-14",56.5458,57.1714,55.8909,56.0571,1011800.0],["2021-10-15",55.9105,56.3796,55.5292,56.145,858700.0],["2021-10-18",55.9202,56.018,54.542,55.2458,934700.0],["2021-10-19",55.6856,56.6045,55.324,56.5849,535300.0],["2021-10-20",57.1225,57.2202,56.1841,56.4872,778600.0],["2021-10-21",56.6142,57.1909,56.3503,57.0345,485100.0],["2021-10-22",57.2691,58.1879,57.2496,57.7383,438200.0],["2021-10-25",57.6699,57.9924,56.536,57.0932,629500.0],["2021-10-26",57.6308,58.2954,57.3375,57.5135,451800.0],["2021-10-27",57.5135,57.924,56.4578,56.4872,428600.0],["2021-10-28",56.5165,57.7676,56.3601,57.7579,398900.0],["2021-10-29",57.4646,58.3541,57.4646,57.8165,487200.0],["2021-11-01",57.9631,58.6082,56.7188,57.1811,435700.0],["2021-11-02",57.4255,57.4255,55.842,57.0247,1265200.0],["2021-11-03",57.1323,57.7872,56.3308,57.5428,510200.0],["2021-11-04",57.8556,58.6571,57.5135,58.6082,588200.0],["2021-11-05",58.6473,58.6864,56.8586,57.3082,512000.0],["2021-11-08",58.0315,59.1556,57.9729,59.1361,1230800.0],["2021-11-09",60.9639,60.9639,57.6699,58.9015,1466500.0],["2021-11-10",58.0999,58.0999,55.2458,55.8909,1533300.0],["2021-11-11",56.2721,57.0541,55.2947,55.4804,772000.0],["2021-11-12",55.8127,56.1255,54.7864,55.6759,1034800.0],["2021-11-15",56.409,57.2154,55.7638,56.8195,470300.0],["2021-11-16",56.6435,57.6015,56.5849,57.4646,787400.0],["2021-11-17",57.6894,58.8428,57.4157,57.7774,1249400.0],["2021-11-18",57.3571,57.3571,54.9721,55.2751,1053600.0],["2021-11-19",55.2262,55.9007,53.8578,53.9262,1054700.0],["2021-11-22",54.1706,55.1187,50.2803,50.3683,1539700.0],["2021-11-23",49.8209,50.9157,49.0878,50.5149,1041500.0],["2021-11-24",51.3018,51.3018,48.7262,49.8111,1058200.0],["2021-11-26",49.5668,49.7818,47.9637,48.2668,342300.0],["2021-11-29",48.3059,49.8111,48.2179,48.9314,1060500.0],["2021-11-30",48.8532,49.3028,46.7028,46.9081,1353900.0],["2021-12-01",48.0419,49.1465,45.7547,45.7938,1367300.0],["2021-12-02",45.4321,47.0254,45.4321,46.1555,776200.0],["2021-12-03",47.0645,47.8025,44.8359,45.5983,1145200.0],["2021-12-06",45.6081,47.4164,44.6502,47.2502,1336900.0],["2021-12-07",47.9344,49.6938,47.9344,48.5893,1327400.0],["2021-12-08",48.6578,49.0979,47.9242,48.4035,1034700.0],["2021-12-09",48.1296,48.7067,46.4572,46.5843,775400.0],["2021-12-10",47.1418,47.934,46.1442,46.3007,691600.0],["2021-12-13",46.1638,47.3717,45.9682,46.5745,793100.0],["2021-12-14",45.8117,47.7678,45.3911,45.9486,653300.0],["2021-12-15",45.7432,46.9902,44.9784,46.9853,831500.0],["2021-12-16",47.2885,48.4133,45.8195,45.9682,1218300.0],["2021-12-17",45.4693,48.6773,44.9608,48.2372,3028900.0],["2021-12-20",47.0929,47.621,46.1637,46.4376,502700.0],["2021-12-21",47.1614,48.4817,46.4181,48.4817,724700.0],["2021-12-22",48.5111,49.0832,47.934,48.8143,629800.0],["2021-12-23",48.3644,49.1468,47.8851,48.7165,377200.0],["2021-12-27",48.736,48.9903,48.2372,48.6578,285000.0],["2021-12-28",48.6186,49.3326,47.5037,47.6699,582400.0],["2021-12-29",47.533,47.8167,46.6528,47.5917,431900.0],["2021-12-30",47.5917,48.7165,47.3374,47.9242,933500.0],["2021-12-31",47.758,48.8045,47.2005,47.269,479100.0],["2022-01-03",47.2885,47.8362,45.8801,47.4841,982800.0],["2022-01-04",47.3863,47.3863,44.0805,45.039,1199300.0],["2022-01-05",44.9216,45.1368,42.633,43.1025,1348000.0],["2022-01-06",43.034,43.5622,41.8408,42.9851,1022700.0],["2022-01-07",42.7015,43.5426,41.6647,41.7626,855300.0],["2022-01-10",41.0779,42.0462,40.2955,42.0071,1256900.0],["2022-01-11",41.9582,43.7235,41.4887,42.5352,1057300.0],["2022-01-12",42.6819,42.9313,41.1659,41.655,1035700.0],["2022-01-13",41.6941,42.0364,39.3859,39.5033,998900.0],["2022-01-14",39.2196,40.1683,37.4983,38.4176,752800.0],["2022-01-18",37.8015,38.9067,37.5178,37.9677,1340200.0],["2022-01-19",38.4176,39.6011,37.9384,38.0264,843300.0],["2022-01-20",38.3981,39.914,37.5472,37.8699,780200.0],["2022-01-21",37.4592,38.5937,36.8136,37.6645,1312200.0],["2022-01-24",36.6865,38.9947,35.8356,38.9262,1677800.0],["2022-01-25",38.6133,38.6915,37.019,37.3027,1602500.0],["2022-01-26",37.9873,39.1316,36.7061,37.0093,1202400.0],["2022-01-27",37.3027,37.8895,36.0703,36.2757,1323600.0],["2022-01-28",36.3833,37.3604,35.2585,37.2929,1117700.0],["2022-01-31",37.5863,39.3859,37.3907,39.2881,794300.0],["2022-02-01",39.2783,39.6598,38.1829,39.4446,780200.0],["2022-02-02",39.5424,39.738,38.4323,38.936,526000.0],["2022-02-03",37.8797,38.4861,36.9995,37.0582,822500.0],["2022-02-04",37.019,38.1829,36.7941,37.8308,421400.0],["2022-02-07",38.0264,39.1267,37.3711,37.6156,732600.0],["2022-02-08",37.3516,38.4372,36.9897,38.2807,564100.0],["2022-02-09",38.7502,39.9727,38.7502,39.9238,511300.0],["2022-02-10",38.936,40.8432,38.804,39.7967,1009500.0],["2022-02-11",39.7967,40.6525,38.6426,38.7893,1056200.0],["2022-02-14",38.8284,39.5424,37.9775,38.1731,861300.0],["2022-02-15",38.8675,39.7673,38.6621,39.6109,785900.0],["2022-02-16",39.1218,39.3859,38.5154,39.2392,371200.0],["2022-02-17",38.7306,39.2001,36.8528,36.9897,791100.0],["2022-02-18",36.9604,37.5276,36.4029,36.6376,930700.0],["2022-02-22",36.3051,36.9799,35.8258,35.9823,706300.0],["2022-02-23",36.4615,37.3516,34.9554,35.0238,794700.0],["2022-02-24",34.2609,37.5472,33.7524,37.2831,770800.0],["2022-02-25",37.2635,37.7232,36.53,37.6352,766400.0],["2022-02-28",37.3711,38.2905,36.5007,37.5472,1252600.0],["2022-03-01",38.848,40.7063,37.5276,37.8015,1532500.0],["2022-03-02",39.1218,40.0803,38.1536,39.8358,1163500.0],["2022-03-03",40.0803,40.227,38.5839,39.0925,812200.0],["2022-03-04",38.8382,39.2392,36.8919,37.2049,503300.0],["2022-03-07",37.3908,37.9321,35.952,36.0499,956300.0],["2022-03-08",35.5311,36.4805,35.0319,35.6583,1735000.0],["2022-03-09",36.3337,37.2538,35.7073,37.058,951400.0],["2022-03-10",36.3729,37.381,35.3255,36.461,597000.0],["2022-03-11",36.8329,37.3321,35.6681,35.6681,821900.0],["2022-03-14",35.5213,36.0205,33.7203,33.9356,1314800.0],["2022-03-15",33.9062,34.6697,33.779,34.6501,999700.0],["2022-03-16",35.3549,36.8721,35.1983,36.7057,691100.0],["2022-03-17",36.5491,38.4284,36.1575,38.4284,1006200.0],["2022-03-18",38.585,40.572,38.4088,40.1022,1633000.0],["2022-03-21",39.5736,40.1805,39.1038,39.7889,1221700.0],["2022-03-22",39.6225,41.3355,39.1625,41.081,1316500.0],["2022-03-23",40.5328,41.4236,39.7791,40.572,1081400.0],["2022-03-24",40.7873,41.1397,39.8868,41.0908,865600.0],["2022-03-25",41.6878,41.6878,40.3273,40.9635,866600.0],["2022-03-28",40.8656,42.5981,40.8656,42.5884,1046600.0],["2022-03-29",43.1365,44.732,43.0092,44.3796,1156300.0],["2022-03-30",43.9,44.3747,43.205,43.5182,484700.0],["2022-03-31",43.5182,44.7222,43.0582,43.2442,653300.0],["2022-04-01",43.1952,43.8021,42.8624,43.3127,912000.0],["2022-04-04",43.3127,44.4775,43.2637,43.9,684200.0],["2022-04-05",43.6161,44.0076,42.5296,43.068,1318300.0],["2022-04-06",42.3143,42.7841,40.9537,41.6487,931500.0],["2022-04-07",41.4431,43.2148,41.0418,42.2458,861300.0],["2022-04-08",41.9717,42.187,41.4431,41.727,769500.0],["2022-04-11",41.218,41.9913,40.9782,41.404,679300.0],["2022-04-12",41.9423,42.5345,41.1201,41.3257,1183900.0],["2022-04-13",41.2376,42.3143,41.1103,41.864,674600.0],["2022-04-14",41.6193,41.8542,41.1201,41.2865,855400.0],["2022-04-18",40.9733,41.541,40.2392,41.3355,835100.0],["2022-04-19",41.1691,43.6259,40.9635,43.4399,1398400.0],["2022-04-20",43.7434,43.7434,42.2428,42.5786,1451200.0],["2022-04-21",42.9799,44.0713,42.0989,42.6177,2184700.0],["2022-04-22",42.6765,43.6846,40.8852,40.9244,1236200.0],["2022-04-25",40.5426,42.4807,40.2343,42.4024,1523300.0],["2022-04-26",41.9815,42.187,40.5084,40.6014,982600.0],["2022-04-27",40.6014,41.5508,40.063,40.2881,1225500.0],["2022-04-28",40.7873,43.0288,40.6503,42.5688,964400.0],["2022-04-29",42.1185,42.8429,41.4627,41.4921,784600.0],["2022-05-02",41.3159,42.0206,39.9064,40.4154,995800.0],["2022-05-03",40.3077,41.2865,39.8672,40.3566,789000.0],["2022-05-04",40.2685,40.6405,38.4284,40.386,1434800.0],["2022-05-05",39.7694,40.4252,37.6355,37.753,1423900.0],["2022-05-06",37.107,38.5654,35.9911,37.6747,1256200.0],["2022-05-09",36.6665,36.9993,35.2472,35.4136,1745200.0],["2022-05-10",36.9504,37.1559,30.4314,30.5881,1891900.0],["2022-05-11",30.2161,30.3433,25.7625,27.1328,3162900.0],["2022-05-12",26.5455,30.0889,26.5455,30.0791,2857400.0],["2022-05-13",30.5881,32.301,30.5881,31.4103,1604900.0],["2022-05-16",31.0089,31.4494,30.265,30.3336,1521400.0],["2022-05-17",31.1656,31.5326,29.4918,30.7251,1143900.0],["2022-05-18",30.1867,30.9013,29.7169,30.1965,1115000.0],["2022-05-19",29.942,32.2814,29.8833,31.606,1645500.0],["2022-05-20",32.7806,33.0596,30.9992,32.115,1775200.0],["2022-05-23",32.1542,32.2912,29.9616,31.1851,1065200.0],["2022-05-24",30.6076,31.1264,29.3352,29.991,849700.0],["2022-05-25",29.8735,31.3124,29.4957,31.1166,917500.0],["2022-05-26",30.9208,32.4478,30.7349,32.3108,1002300.0],["2022-05-27",32.8295,33.5685,32.8198,33.2406,976800.0],["2022-05-31",33.407,34.0041,32.6534,33.6517,3150900.0],["2022-06-01",33.8769,34.6501,32.9568,33.642,1021000.0],["2022-06-02",33.5245,34.9634,33.5245,34.9536,794000.0],["2022-06-03",34.3957,35.0906,33.8769,34.6599,569700.0],["2022-06-06",34.6501,35.1151,33.8671,34.425,676500.0],["2022-06-07",34.0139,35.2864,33.8769,35.0221,611500.0],["2022-06-08",35.0711,35.6197,34.2776,34.4833,1031400.0],["2022-06-09",34.2188,34.258,33.3567,33.5232,635200.0],["2022-06-10",32.7787,33.1902,31.5934,32.3869,607200.0],["2022-06-13",31.1133,31.5444,29.9133,30.3296,1220300.0],["2022-06-14",30.3688,31.0252,29.9672,30.2023,827600.0],["2022-06-15",30.6529,32.2595,30.0161,31.6717,1297800.0],["2022-06-16",30.5255,31.2113,29.7173,30.1729,1618100.0],["2022-06-17",30.408,32.1958,30.1827,31.7011,3007500.0],["2022-06-21",31.8677,32.5142,31.1133,31.1819,1147500.0],["2022-06-22",30.839,31.8921,30.3492,31.2701,800100.0],["2022-06-23",31.6325,33.729,31.4905,33.7192,835700.0],["2022-06-24",34.0229,35.0711,33.9837,34.8556,2598900.0],["2022-06-27",34.836,34.8947,34.018,34.4441,684500.0],["2022-06-28",34.3853,35.7568,33.3861,33.4841,556500.0],["2022-06-29",33.5037,33.6114,32.6024,33.102,617200.0],["2022-06-30",32.671,33.6114,31.8579,32.622,611700.0],["2022-07-01",32.8767,33.3861,32.4456,32.9551,615500.0],["2022-07-05",32.4652,34.64,32.0342,34.6302,594900.0],["2022-07-06",34.7674,34.7772,34.0425,34.2384,667500.0],["2022-07-07",34.1796,35.1886,34.1796,35.1201,479400.0],["2022-07-08",34.5225,35.4433,34.16,35.267,437100.0],["2022-07-11",34.7478,34.9829,33.8073,34.4245,338400.0],["2022-07-12",34.3951,34.8164,32.8571,33.1216,782300.0],["2022-07-13",32.0832,33.1343,31.995,32.7885,590800.0],["2022-07-14",32.3967,32.7102,31.4366,31.9166,653300.0],["2022-07-15",32.4848,33.5918,32.1714,33.5526,530000.0],["2022-07-18",33.9935,34.1992,33.1412,33.4351,761700.0],["2022-07-19",34.0131,34.6155,33.6212,34.5617,422900.0],["2022-07-20",34.8262,36.7463,34.7576,36.4622,563400.0],["2022-07-21",35.9332,36.7855,35.5217,36.6777,604800.0],["2022-07-22",36.3838,36.5797,35.6393,35.943,419000.0],["2022-07-25",35.9821,36.2173,34.9339,35.9528,374200.0],["2022-07-26",35.9136,35.9136,34.3755,35.7568,504700.0],["2022-07-27",35.9332,37.432,35.9332,37.2263,546900.0],["2022-07-28",36.8736,38.1961,36.3544,37.9904,903800.0],["2022-07-29",38.0884,39.019,37.2263,38.7937,738600.0],["2022-08-01",38.1275,38.7545,37.6475,38.4606,396400.0],["2022-08-02",38.0786,39.1219,38.0786,38.6272,392300.0],["2022-08-03",38.9896,39.8909,38.6566,39.3227,671100.0],["2022-08-04",39.4403,40.3513,38.97,40.2436,614700.0],["2022-08-05",39.7831,40.7236,38.9181,40.2142,404400.0],["2022-08-08",40.5081,40.8999,39.7244,39.9007,990000.0],["2022-08-09",39.1856,40.3219,38.4998,39.4501,773100.0],["2022-08-10",37.7259,40.5277,37.7161,40.3219,1652500.0],["2022-08-11",40.753,40.8411,39.4892,39.6754,736100.0],["2022-08-12",40.0281,40.4493,39.4795,40.3219,524200.0],["2022-08-15",39.9497,40.7236,39.4893,40.6746,779500.0],["2022-08-16",40.4101,40.8705,39.5284,40.606,815300.0],["2022-08-17",40.1652,40.1652,38.7349,39.2737,842800.0],["2022-08-18",39.019,39.6146,38.8819,39.4501,573400.0],["2022-08-19",39.1072,39.1268,37.8239,38.1765,515400.0],["2022-08-22",37.5496,37.8826,36.7463,37.7259,706300.0],["2022-08-23",37.8533,37.8533,36.805,37.3145,623400.0],["2022-08-24",37.5398,38.1177,37.5398,37.7357,404200.0],["2022-08-25",38.01,38.2157,37.579,38.0394,570100.0],["2022-08-26",38.0492,38.2608,36.4328,36.5307,454200.0],["2022-08-29",35.9528,36.5601,35.9528,36.3936,529100.0],["2022-08-30",36.7169,37.0499,35.5707,35.943,551400.0],["2022-08-31",36.325,36.5062,35.6295,36.0213,985300.0],["2022-09-01",35.5707,35.8058,34.3461,35.1396,705300.0],["2022-09-02",35.7372,35.7372,34.6792,35.365,594300.0],["2022-09-06",35.365,35.4825,34.0033,34.2482,1732600.0],["2022-09-07",34.1501,36.3366,34.1501,36.2876,664400.0],["2022-09-08",35.9052,37.6112,35.6797,37.5524,890700.0],["2022-09-09",38.2878,38.327,37.4249,37.7191,1197200.0],["2022-09-12",37.7877,37.8563,36.6504,36.8072,871000.0],["2022-09-13",35.611,35.9346,34.9639,35.0522,871100.0],["2022-09-14",35.0522,35.1698,34.2972,34.5521,856800.0],["2022-09-15",34.0619,34.8659,33.8168,34.0325,1373500.0],["2022-09-16",33.405,33.6305,32.9245,32.9932,2523000.0],["2022-09-19",32.8461,32.9441,31.5715,32.552,1054200.0],["2022-09-20",32.1892,32.954,32.0519,32.0715,677800.0],["2022-09-21",32.3362,32.9245,31.7382,31.7382,440100.0],["2022-09-22",31.4734,31.5862,31.0518,31.1499,471000.0],["2022-09-23",30.7871,30.8557,29.9145,30.4831,824500.0],["2022-09-26",30.4635,32.0225,30.4341,31.1793,1259300.0],["2022-09-27",31.7185,31.7578,30.4635,30.7184,679500.0],["2022-09-28",30.9047,31.1891,30.3067,31.0224,842300.0],["2022-09-29",30.64,31.1499,30.3263,30.6694,664700.0],["2022-09-30",30.6694,31.3067,29.9341,29.9929,672400.0],["2022-10-03",30.1596,32.0323,30.1596,31.7872,1038900.0],["2022-10-04",32.5716,33.9148,32.297,33.8952,1294900.0],["2022-10-05",33.3756,33.9344,33.1206,33.5717,1096200.0],["2022-10-06",33.405,33.8266,33.2579,33.405,542400.0],["2022-10-07",32.8853,33.2873,32.248,32.5225,666400.0],["2022-10-10",32.6598,32.6598,31.5038,31.8362,707000.0],["2022-10-11",31.8264,31.9441,30.7184,31.1303,785600.0],["2022-10-12",31.2577,31.6499,30.6792,31.395,714400.0],["2022-10-13",30.4341,31.8656,29.9635,31.4538,745800.0],["2022-10-14",31.7676,32.1696,30.5126,30.5518,822300.0],["2022-10-17",31.7185,32.1284,31.395,31.8754,710800.0],["2022-10-18",32.9441,33.4638,32.3264,32.9049,631000.0],["2022-10-19",32.65,33.0324,32.1774,32.6598,508500.0],["2022-10-20",32.9245,33.6501,32.5176,32.7677,510600.0],["2022-10-21",32.8167,33.6207,31.9441,33.5324,514100.0],["2022-10-24",33.7187,33.9638,33.052,33.8952,642900.0],["2022-10-25",33.9344,35.0228,33.8854,34.8659,930700.0],["2022-10-26",34.6012,35.2973,33.954,34.6404,668500.0],["2022-10-27",35.1796,35.4051,34.1697,34.3953,759000.0],["2022-10-28",34.2874,34.7678,33.954,34.7286,580000.0],["2022-10-31",34.3756,34.8169,34.0129,34.5913,733200.0],["2022-11-01",34.9345,35.111,33.5324,33.5324,542900.0],["2022-11-02",33.5226,33.5226,31.3754,31.4048,748900.0],["2022-11-03",31.2773,32.2872,31.1793,32.2382,1023800.0],["2022-11-04",32.65,32.802,31.2283,32.4049,1098000.0],["2022-11-07",32.2578,33.2775,31.1303,33.1991,1260300.0],["2022-11-08",33.3952,35.6111,32.699,34.4149,1720000.0],["2022-11-09",34.3266,34.3266,33.2873,33.7579,1415200.0],["2022-11-10",36.1405,38.2583,36.1405,37.8269,1953600.0],["2022-11-11",37.6504,38.6701,37.3465,37.974,1529900.0],["2022-11-14",37.8956,38.5231,37.3367,37.9642,1505600.0],["2022-11-15",38.7976,39.2192,38.6113,39.1506,1078300.0],["2022-11-16",38.4937,38.827,37.9936,38.6309,773200.0],["2022-11-17",37.7877,38.3466,37.5426,38.0721,740200.0],["2022-11-18",38.7976,38.8515,37.4838,37.7877,772500.0],["2022-11-21",37.6406,37.8073,36.9004,37.1112,702700.0],["2022-11-22",37.1602,37.4053,36.3954,37.3367,569500.0],["2022-11-23",37.0916,38.0034,36.6798,37.5622,604200.0],["2022-11-25",37.3759,37.974,37.3465,37.7975,326700.0],["2022-11-28",37.5034,37.7975,37.2485,37.3269,489500.0],["2022-11-29",37.2386,37.4348,36.6302,36.797,639600.0],["2022-11-30",36.8363,39.1128,36.8363,38.8675,1543300.0],["2022-12-01",38.7497,39.363,37.9058,39.3188,1187100.0],["2022-12-02",38.7693,40.0057,38.3866,39.5249,938000.0],["2022-12-05",39.1716,39.3385,38.3454,38.8282,780900.0],["2022-12-06",38.7203,38.8331,37.2484,37.5231,1066300.0],["2022-12-07",37.4937,38.0726,37.3269,37.7685,849800.0],["2022-12-08",38.0138,38.9803,37.895,38.6418,833900.0],["2022-12-09",38.5142,39.3777,38.2198,38.8871,803900.0],["2022-12-12",38.8086,39.7408,38.5485,39.0539,994300.0],["2022-12-13",39.2501,40.1823,38.4357,38.7006,1271200.0],["2022-12-14",38.8675,39.6034,38.1806,38.632,715800.0],["2022-12-15",37.8077,38.1511,36.9933,37.0031,646900.0],["2022-12-16",36.5615,37.3446,36.2868,36.6302,1255800.0],["2022-12-19",36.4732,36.8755,36.1003,36.4045,776100.0],["2022-12-20",36.2966,36.591,35.9924,36.3064,585000.0],["2022-12-21",36.3358,36.9442,35.9237,36.8657,543900.0],["2022-12-22",36.6008,36.6498,35.7324,36.1886,464500.0],["2022-12-23",35.9139,36.2279,35.5704,36.1003,543000.0],["2022-12-27",36.1199,36.4438,35.4233,35.7471,472200.0],["2022-12-28",35.5704,36.0905,35.1092,35.2172,497900.0],["2022-12-29",35.5214,36.7087,34.8639,36.4045,809600.0],["2022-12-30",35.8844,36.3751,35.4036,36.2671,696600.0],["2023-01-03",37.3171,37.6605,35.7176,36.0415,792800.0],["2023-01-04",36.3064,36.4241,35.4134,36.1298,513800.0],["2023-01-05",35.7078,35.7618,33.9906,34.0495,1299300.0],["2023-01-06",34.128,34.7756,33.1173,34.7462,885200.0],["2023-01-09",35.1681,36.0218,34.9719,35.7471,1122500.0],["2023-01-10",35.4233,36.6253,35.4233,36.5419,664300.0],["2023-01-11",36.797,37.5182,36.5124,37.4839,844800.0],["2023-01-12",37.4446,37.7341,36.4241,36.954,582800.0],["2023-01-13",36.6989,37.3073,36.4241,37.268,497100.0],["2023-01-17",37.111,37.5428,36.9344,37.425,602800.0],["2023-01-18",37.6507,38.1502,36.7283,37.062,583800.0],["2023-01-19",36.6793,37.1198,36.2671,36.4045,479200.0],["2023-01-20",36.7578,37.6605,36.6204,37.582,503100.0],["2023-01-23",37.6703,38.1806,37.2582,38.161,649300.0],["2023-01-24",37.8175,38.0432,37.425,37.6016,542400.0],["2023-01-25",36.905,37.6016,35.9041,37.3465,550900.0],["2023-01-26",37.9549,38.4259,37.4937,37.8666,581400.0],["2023-01-27",37.6507,38.5633,37.5035,38.4259,816700.0],["2023-01-30",37.9647,38.3278,37.5624,38.0726,675500.0],["2023-01-31",38.1021,38.367,37.9941,38.318,562700.0],["2023-02-01",38.2689,39.8389,38.0726,39.8291,932300.0],["2023-02-02",40.1725,41.5463,39.832,41.4776,1313700.0],["2023-02-03",40.6043,41.3304,39.7751,40.6043,902600.0],["2023-02-06",40.1627,40.5356,39.9272,40.1431,524200.0],["2023-02-07",40.1627,40.8594,39.7702,40.7613,545800.0],["2023-02-08",40.5945,41.036,39.6132,39.7996,467200.0],["2023-02-09",40.5062,40.5062,39.4562,39.5053,716000.0],["2023-02-10",39.152,39.2305,38.2787,38.367,505900.0],["2023-02-13",38.6221,38.8282,38.367,38.5535,708400.0],["2023-02-14",38.3278,40.2903,38.2395,40.1823,658700.0],["2023-02-15",40.045,41.0458,39.8781,40.9183,343800.0],["2023-02-16",40.2118,40.7809,39.7211,40.2118,503000.0],["2023-02-17",40.1234,40.3395,39.7304,40.1725,656800.0],["2023-02-21",39.6125,40.2707,39.1016,39.3079,644100.0],["2023-02-22",39.5437,39.976,39.082,39.3079,582300.0],["2023-02-23",39.8384,40.2314,39.4651,40.1528,511400.0],["2023-02-24",39.5142,39.9318,38.6595,38.797,551100.0],["2023-02-27",39.1507,39.3541,38.2763,38.522,811500.0],["2023-02-28",37.903,40.9388,37.7065,39.75,1385800.0],["2023-03-01",39.7893,39.8384,38.8069,39.1606,950700.0],["2023-03-02",39.1212,41.1746,38.9248,40.9781,1415900.0],["2023-03-03",41.1451,41.8328,40.8209,41.7346,954300.0],["2023-03-06",42.0342,42.0342,40.087,40.2609,857600.0],["2023-03-07",40.1823,40.369,38.8658,39.3079,908500.0],["2023-03-08",39.2097,39.6419,39.2097,39.2784,824000.0],["2023-03-09",39.416,39.9416,38.63,38.8658,814400.0],["2023-03-10",38.7676,38.9149,37.176,37.6083,769800.0],["2023-03-13",37.2251,38.3893,36.5571,38.237,911600.0],["2023-03-14",38.8855,39.75,38.8462,39.2981,912300.0],["2023-03-15",38.8462,39.6616,38.3451,39.6125,897700.0],["2023-03-16",39.3767,40.6637,39.3177,40.2707,799500.0],["2023-03-17",40.477,40.816,40.0153,40.2609,1042600.0],["2023-03-20",40.2805,40.6637,39.9269,40.5556,974300.0],["2023-03-21",40.6833,41.2237,40.5753,41.1058,616300.0],["2023-03-22",40.9781,41.0665,39.7107,39.7304,779500.0],["2023-03-23",39.9956,40.9584,39.9956,40.5458,592700.0],["2023-03-24",40.6637,40.7963,40.1528,40.703,531400.0],["2023-03-27",40.7325,41.3219,40.5753,40.7619,704400.0],["2023-03-28",40.6637,41.0272,40.3002,40.7619,546900.0],["2023-03-29",41.2434,41.5283,40.9486,41.43,635100.0],["2023-03-30",41.8132,41.8279,41.4398,41.5283,512500.0],["2023-03-31",41.7346,42.2454,41.5283,42.2356,1367800.0],["2023-04-03",41.8721,42.5598,41.6953,42.5205,711600.0],["2023-04-04",42.5205,42.6679,41.7739,41.8426,526900.0],["2023-04-05",41.882,42.0686,40.5163,41.1255,535700.0],["2023-04-06",40.7325,41.3514,40.4672,41.0272,549000.0],["2023-04-10",40.5262,41.2826,40.3051,41.2728,359000.0],["2023-04-11",41.0469,41.3612,40.7669,41.096,404100.0],["2023-04-12",41.5184,41.8132,40.8897,40.9781,710500.0],["2023-04-13",41.263,42.0981,41.263,41.8328,513200.0],["2023-04-14",41.5676,42.1079,41.1451,41.7542,286800.0],["2023-04-17",41.5774,42.0981,41.3514,41.9704,413100.0],["2023-04-18",42.2455,42.8055,42.0981,42.7858,697700.0],["2023-04-19",42.3633,42.8448,42.1079,42.4714,650600.0],["2023-04-20",42.0195,42.2455,41.3514,41.6069,796200.0],["2023-04-21",41.7739,42.2258,41.5774,41.9016,409900.0],["2023-04-24",41.8623,42.1177,41.1156,41.4595,429600.0],["2023-04-25",41.3809,41.3809,40.1725,40.1725,644800.0],["2023-04-26",40.7128,40.8897,40.202,40.6539,735200.0],["2023-04-27",41.1942,41.4595,40.9683,41.4398,717000.0],["2023-04-28",41.2925,41.8525,40.7423,41.8132,785700.0],["2023-05-01",41.5872,42.2847,41.4791,42.0293,613700.0],["2023-05-02",42.0195,42.0195,40.7079,40.7816,1009600.0],["2023-05-03",40.9781,42.6188,40.9339,41.823,783200.0],["2023-05-04",41.9016,42.0981,41.376,41.4988,508100.0],["2023-05-05",41.9507,42.1472,41.263,41.8525,942700.0],["2023-05-08",41.6265,41.8427,40.8602,41.3318,1487100.0],["2023-05-09",41.3711,46.1458,41.3711,45.4974,2748200.0],["2023-05-10",45.5661,45.5956,43.9805,45.0847,1459400.0],["2023-05-11",44.2791,44.8686,43.9893,44.4265,1317800.0],["2023-05-12",44.2398,44.4786,43.6798,44.2791,754900.0],["2023-05-15",44.3184,45.1044,44.2546,45.0258,657900.0],["2023-05-16",44.9079,45.3107,44.4461,44.6819,901400.0],["2023-05-17",44.8195,45.129,44.5739,44.849,691900.0],["2023-05-18",45.1044,45.8285,45.0454,45.7626,639600.0],["2023-05-19",45.9591,45.9591,44.9275,45.2518,614400.0],["2023-05-22",45.35,46.3816,45.35,46.077,1019600.0],["2023-05-23",45.7037,46.863,45.5465,45.5661,1037600.0],["2023-05-24",45.0356,46.637,45.0012,46.2342,1410700.0],["2023-05-25",46.6763,47.1479,46.4503,46.637,1046100.0],["2023-05-26",46.8826,47.4426,46.5289,46.9809,924400.0],["2023-05-30",47.4131,48.3956,47.2854,47.6391,1398700.0],["2023-05-31",47.531,48.1893,47.1381,47.924,3922300.0],["2023-06-01",47.423,48.7788,47.423,48.5233,1144300.0],["2023-06-02",48.8475,49.4665,48.4742,49.0833,1831000.0],["2023-06-05",48.9261,49.4665,48.6805,49.3879,919400.0],["2023-06-06",49.211,49.7121,48.9261,49.3388,751600.0],["2023-06-07",49.1814,49.8305,48.3701,48.4242,967300.0],["2023-06-08",48.5422,49.2502,47.9718,49.2306,968000.0],["2023-06-09",49.2503,50.273,49.1519,49.801,1047100.0],["2023-06-12",50.155,51.0893,49.8305,51.0106,933600.0],["2023-06-13",51.1384,51.994,50.9221,51.9645,1390100.0],["2023-06-14",52.2104,52.9775,51.9744,52.5349,1295600.0],["2023-06-15",52.3284,53.2626,52.1907,53.125,1104600.0],["2023-06-16",53.3118,53.3413,52.3136,52.4071,1724200.0],["2023-06-20",52.0235,52.9332,51.3843,52.1219,811200.0],["2023-06-21",51.8465,52.0235,51.286,51.7088,700600.0],["2023-06-22",51.6302,51.8072,51.1974,51.7187,631700.0],["2023-06-23",51.345,51.5102,50.7647,50.8631,2438400.0],["2023-06-26",50.8041,51.5023,50.8041,50.9319,640400.0],["2023-06-27",51.1384,51.9448,50.9467,51.8465,784800.0],["2023-06-28",51.8563,52.5349,51.8219,52.4071,850900.0],["2023-06-29",52.3185,52.5644,51.9055,52.2694,523800.0],["2023-06-30",52.7709,53.6167,52.6726,53.3315,968200.0],["2023-07-03",53.1053,53.302,52.0166,52.2497,461900.0],["2023-07-05",52.0235,52.0235,51.4433,51.6695,1122900.0],["2023-07-06",50.8237,50.9319,50.1648,50.5385,986900.0],["2023-07-07",50.3517,51.0047,50.3517,50.6172,673500.0],["2023-07-10",50.3222,51.8662,50.3124,51.6597,533500.0],["2023-07-11",51.6498,52.2596,51.4138,52.2006,465400.0],["2023-07-12",52.7316,52.8988,52.2202,52.4562,606100.0],["2023-07-13",52.7808,53.4692,52.6529,53.302,483900.0],["2023-07-14",53.302,53.4692,52.9185,53.0266,489700.0],["2023-07-17",53.1053,54.4526,53.0168,54.1871,925400.0],["2023-07-18",53.9412,54.2854,53.4643,53.9019,486300.0],["2023-07-19",54.0887,54.3444,52.5742,53.0463,847000.0],["2023-07-20",53.1053,53.6462,52.6332,53.0758,794500.0],["2023-07-21",53.6757,53.9806,52.8496,52.9775,449000.0],["2023-07-24",52.9381,52.9775,51.9547,52.2989,691800.0],["2023-07-25",52.1809,53.0905,52.0137,52.8594,742600.0],["2023-07-26",52.7906,52.7906,51.758,52.2104,533200.0],["2023-07-27",52.7218,52.7611,51.522,51.9055,776200.0],["2023-07-28",52.2005,52.8693,51.9694,52.4169,650400.0],["2023-07-31",52.4562,52.9873,52.0825,52.9873,725700.0],["2023-08-01",52.6628,53.1643,52.058,52.9185,613200.0],["2023-08-02",52.171,52.2399,50.5189,50.9319,802400.0],["2023-08-03",50.7156,51.1679,50.4992,50.7647,802800.0],["2023-08-04",50.9909,51.3548,50.332,50.8139,728900.0],["2023-08-07",51.0204,51.2269,50.1058,50.1943,1456500.0],["2023-08-08",51.9252,52.0629,49.4174,49.8108,1178700.0],["2023-08-09",49.4076,49.4568,46.7917,47.0572,1410900.0],["2023-08-10",47.4211,47.5292,46.654,47.126,1327300.0],["2023-08-11",46.7818,47.0159,45.7394,45.9853,1533700.0],["2023-08-14",45.8277,46.4677,45.5029,46.4578,1031200.0],["2023-08-15",46.7433,46.8516,46.0049,46.1428,701700.0],["2023-08-16",46.1231,47.0583,45.9951,46.0345,1181400.0],["2023-08-17",46.0345,46.0935,44.7054,44.735,971700.0],["2023-08-18",44.2427,45.2469,44.0655,45.1977,1095800.0],["2023-08-21",45.3257,45.7588,45.1583,45.4241,893400.0],["2023-08-22",45.8868,45.9459,45.2371,45.7982,636000.0],["2023-08-23",45.9065,46.8614,45.6505,46.6744,566500.0],["2023-08-24",47.1371,47.1371,45.621,45.8179,640900.0],["2023-08-25",45.8573,46.9304,45.6998,46.6153,566500.0],["2023-08-28",46.7433,47.8066,46.7433,47.3143,1031300.0],["2023-08-29",47.1371,48.7123,46.9599,48.3874,681400.0],["2023-08-30",48.4563,49.2439,48.3972,49.0273,776900.0],["2023-08-31",49.2242,49.5245,49.0125,49.1356,1142000.0],["2023-09-01",49.4113,50.061,49.2931,49.4014,873300.0],["2023-09-05",49.1651,49.3719,48.6729,48.9584,830500.0],["2023-09-06",48.8895,49.4949,48.7024,49.3817,567200.0],["2023-09-07",48.8206,49.4605,48.2594,48.9978,880800.0],["2023-09-08",49.047,49.4605,48.161,48.2594,617300.0],["2023-09-11",48.4858,48.919,48.2594,48.7221,617500.0],["2023-09-12",48.1413,48.3874,47.5112,47.5112,724200.0],["2023-09-13",47.5112,48.0724,47.4718,47.8558,651900.0],["2023-09-14",47.9936,48.6975,47.7967,48.6335,787200.0],["2023-09-15",48.5154,48.9289,48.0724,48.7713,3323500.0],["2023-09-18",48.4563,49.6377,48.3776,49.2439,1016300.0],["2023-09-19",49.1356,49.2537,47.3143,48.1807,1087100.0],["2023-09-20",48.3382,49.047,48.1314,48.1807,644600.0],["2023-09-21",47.5998,47.8361,47.147,47.3832,957400.0],["2023-09-22",47.4817,48.7713,47.4029,48.0625,1007700.0],["2023-09-25",47.9148,48.7713,47.3537,48.5154,577900.0],["2023-09-26",48.2889,49.2242,47.2454,47.5801,783700.0],["2023-09-27",47.7475,48.6778,47.649,48.4563,864200.0],["2023-09-28",48.2594,49.6032,47.9641,49.2341,782500.0],["2023-09-29",49.5885,50.5828,49.1947,49.3817,954400.0],["2023-10-02",49.3227,49.8149,49.0372,49.175,765900.0],["2023-10-03",48.7517,49.3817,47.9641,48.2447,860400.0],["2023-10-04",48.5646,50.3071,48.5646,50.2875,1235500.0],["2023-10-05",50.2087,50.9175,49.6968,50.632,1274300.0],["2023-10-06",50.0709,52.0644,49.3837,51.5476,1194200.0],["2023-10-09",51.144,52.2072,50.9914,52.1284,784200.0],["2023-10-10",52.0005,53.1228,51.9729,52.0694,1352000.0],["2023-10-11",52.3155,53.172,52.2958,52.8766,1078000.0],["2023-10-12",52.9554,53.1523,51.6657,52.2466,1591800.0],["2023-10-13",52.2269,52.2367,51.3999,51.5673,1101500.0],["2023-10-16",51.9315,52.6994,51.6214,52.2466,791200.0],["2023-10-17",51.7248,53.3197,51.6854,53.1425,1251400.0],["2023-10-18",52.8176,52.9849,52.217,52.2564,690900.0],["2023-10-19",52.5321,52.7487,50.4548,50.5631,865300.0],["2023-10-20",50.3662,50.3662,48.7615,49.2439,1028600.0],["2023-10-23",49.0076,49.8149,48.2693,48.9683,760300.0],["2023-10-24",49.1258,49.7066,48.9387,49.49,923700.0],["2023-10-25",49.2144,49.5934,48.0428,48.1413,1005700.0],["2023-10-26",48.2299,48.8944,47.5211,47.9641,705900.0],["2023-10-27",48.033,48.348,47.2651,47.5801,667900.0],["2023-10-30",48.1413,48.1413,47.2602,47.6983,855100.0],["2023-10-31",47.7475,48.1216,47.3045,47.8853,643200.0],["2023-11-01",47.718,48.161,46.7335,47.2749,1119400.0],["2023-11-02",47.6884,48.1777,46.5661,47.206,1728100.0],["2023-11-03",47.2356,48.86,47.2356,48.5843,1092300.0],["2023-11-06",48.3874,48.5498,46.7335,47.2552,1750500.0],["2023-11-07",49.7558,52.665,48.2397,51.2227,2104300.0],["2023-11-08",51.2916,51.4521,50.445,50.5631,1152700.0],["2023-11-09",50.7009,50.9274,49.3817,49.6082,665500.0],["2023-11-10",49.8149,51.1932,49.6574,51.0947,630500.0],["2023-11-13",50.6025,50.9323,50.0906,50.8092,648100.0],["2023-11-14",51.6854,52.6502,51.585,52.4336,1075700.0],["2023-11-15",52.601,53.0046,51.8626,52.2663,664200.0],["2023-11-16",52.2072,52.4041,51.8036,52.2663,496900.0],["2023-11-17",51.7937,52.1875,51.4688,52.0694,697600.0],["2023-11-20",52.158,52.9554,52.0644,52.1777,911300.0],["2023-11-21",52.0595,52.4829,51.3409,51.8232,725900.0],["2023-11-22",52.2466,52.3253,51.2129,51.2719,947600.0],["2023-11-24",51.0652,51.7248,50.6468,51.4491,346900.0],["2023-11-27",51.1932,51.3852,50.7797,50.8683,778300.0],["2023-11-28",50.7502,51.4196,50.5533,51.144,615200.0],["2023-11-29",51.7248,52.4533,51.6165,51.8134,628800.0],["2023-11-30",51.8626,52.0004,50.6025,51.2522,1650200.0],["2023-12-01",51.1636,52.2081,51.0995,52.1884,804500.0],["2023-12-04",51.8337,52.08,51.2621,51.9322,1081500.0],["2023-12-05",51.7548,51.8248,50.5624,51.3705,1343100.0],["2023-12-06",51.2424,53.3414,50.8679,50.8679,1646400.0],["2023-12-07",50.7792,50.8581,48.3157,49.9022,1357100.0],["2023-12-08",49.7445,50.3752,49.5179,49.8529,1196700.0],["2023-12-11",49.646,50.257,49.6115,49.7051,1223100.0],["2023-12-12",49.6361,49.8283,49.0449,49.784,1048600.0],["2023-12-13",49.8924,51.1636,49.3208,50.7792,1120400.0],["2023-12-14",51.1931,51.5873,49.9121,50.5427,1319900.0],["2023-12-15",50.6807,50.7004,48.7098,49.5179,2171100.0],["2023-12-18",49.5179,50.2717,49.4095,49.9022,962600.0],["2023-12-19",50.05,50.5772,49.9416,50.3752,902300.0],["2023-12-20",49.8923,50.6807,49.6164,49.784,699000.0],["2023-12-21",50.3358,50.73,50.0599,50.6117,427700.0],["2023-12-22",50.9566,52.2278,50.8531,51.8336,994700.0],["2023-12-26",51.8928,52.4742,51.6957,52.2475,730200.0],["2023-12-27",52.0209,52.3362,51.9549,52.1786,374400.0],["2023-12-28",52.2081,52.2771,51.5774,51.9618,473800.0],["2023-12-29",51.8336,52.1539,51.3311,51.4198,354400.0],["2024-01-02",50.7694,50.9073,48.4733,48.6409,1154700.0],["2024-01-03",48.1777,48.1777,46.1871,46.3842,1418900.0],["2024-01-04",46.3842,46.7882,45.8915,46.266,2140800.0],["2024-01-05",46.0098,46.6,45.6649,46.0492,1701800.0],["2024-01-08",46.3941,47.6948,45.99,47.685,1095500.0],["2024-01-09",47.4978,47.4978,46.532,46.7193,1188600.0],["2024-01-10",46.7193,47.074,46.6601,46.8769,953200.0],["2024-01-11",46.9656,48.1087,46.8375,47.9412,736900.0],["2024-01-12",48.1383,48.5029,47.6456,47.9412,840700.0],["2024-01-16",47.4288,47.9708,47.1578,47.9511,875500.0],["2024-01-17",47.5372,47.8919,47.1134,47.8821,878100.0],["2024-01-18",48.0792,48.4635,47.9018,48.2664,805500.0],["2024-01-19",48.6014,49.5573,47.9087,49.5376,1068900.0],["2024-01-22",49.7741,50.6511,49.4489,50.1781,811100.0],["2024-01-23",50.3161,50.4048,49.9219,50.0697,866900.0],["2024-01-24",50.5427,50.6117,49.5672,49.784,683500.0],["2024-01-25",50.0205,50.5132,49.2124,49.3208,681900.0],["2024-01-26",49.3011,49.6903,49.2321,49.5376,477400.0],["2024-01-29",49.5967,50.9665,49.3701,50.9566,848800.0],["2024-01-30",50.7398,51.5577,50.725,51.272,1151800.0],["2024-01-31",50.8876,50.8876,49.6657,49.6657,962000.0],["2024-02-01",50.05,50.73,49.6115,50.6117,683100.0],["2024-02-02",50.5033,51.0256,50.2964,50.7497,535900.0],["2024-02-05",50.7792,50.9369,49.8234,49.8825,841800.0],["2024-02-06",50.1978,50.73,49.8628,50.1978,666200.0],["2024-02-07",50.6019,51.5577,50.1387,51.1734,840800.0],["2024-02-08",51.1636,52.1588,50.9615,51.5676,650300.0],["2024-02-09",52.0406,52.2081,51.5331,52.0603,458900.0],["2024-02-12",51.7844,51.8337,50.7103,50.7398,523800.0],["2024-02-13",49.4588,49.8726,48.6409,48.9365,696200.0],["2024-02-14",49.4391,50.9862,49.4095,50.8088,701400.0],["2024-02-15",51.3114,51.745,50.9073,51.5577,834200.0],["2024-02-16",51.3508,53.4399,51.1636,52.3855,1942600.0],["2024-02-20",51.9026,52.2574,51.065,51.5676,877000.0],["2024-02-21",50.6019,50.8482,50.0648,50.7792,936300.0],["2024-02-22",51.7351,52.213,51.3508,51.8928,782000.0],["2024-02-23",51.9913,52.1293,51.065,51.4198,779000.0],["2024-02-26",52.3461,52.3461,51.3705,51.7253,1244300.0],["2024-02-27",52.2771,52.5185,48.6359,48.7394,2083700.0],["2024-02-28",48.0693,50.1289,47.754,50.0796,2004300.0],["2024-02-29",50.3062,50.7497,49.8924,50.6216,2455300.0],["2024-03-01",50.5427,50.9468,49.8855,50.4146,1229800.0],["2024-03-04",50.4639,50.9665,50.2175,50.5033,1362800.0],["2024-03-05",50.0993,50.257,47.2415,47.3795,1701500.0],["2024-03-06",48.2467,49.5869,48.089,49.1139,1956200.0],["2024-03-07",49.4095,49.7445,48.3452,48.9266,1245800.0],["2024-03-08",48.9463,49.5277,48.631,48.6803,1340000.0],["2024-03-11",48.7098,48.8133,47.9806,48.0299,832800.0],["2024-03-12",48.1777,48.7295,47.8328,48.1777,1434100.0],["2024-03-13",48.2664,48.6753,47.8722,47.9708,1015700.0],["2024-03-14",47.9806,48.1728,47.6308,48.1087,1049800.0],["2024-03-15",47.8131,48.1284,47.685,48.0792,1433800.0],["2024-03-18",48.2073,48.9365,48.0792,48.158,1076600.0],["2024-03-19",47.714,49.5788,47.714,49.49,1279800.0],["2024-03-20",49.8451,50.5851,49.7662,50.1115,690000.0],["2024-03-21",50.1806,51.7099,50.1115,50.9798,1143900.0],["2024-03-22",51.1968,51.6704,50.7825,51.1672,1088200.0],["2024-03-25",50.8515,51.2659,50.3483,50.5062,760000.0],["2024-03-26",50.6739,51.0686,50.3483,50.4075,642600.0],["2024-03-27",51.0686,51.2856,50.595,50.891,570600.0],["2024-03-28",51.3054,51.9171,50.9502,51.5224,824700.0],["2024-04-01",51.189,51.409,49.4505,49.6972,778200.0],["2024-04-02",48.8585,50.1017,48.7431,49.4604,1311100.0],["2024-04-03",49.1742,49.8846,48.602,48.6316,1162800.0],["2024-04-04",49.0657,50.2694,48.306,48.4244,1057700.0],["2024-04-05",48.3849,49.1841,48.0445,48.8585,1113900.0],["2024-04-08",48.8585,49.8452,48.8585,49.7366,914900.0],["2024-04-09",49.6774,50.0918,49.6774,50.0523,796200.0],["2024-04-10",48.9374,49.5788,48.5428,49.1644,1115900.0],["2024-04-11",49.4012,49.9734,49.194,49.2729,1560100.0],["2024-04-12",48.7302,48.9522,47.1566,47.5265,1736800.0],["2024-04-15",47.9508,48.084,46.8014,46.9148,974400.0],["2024-04-16",46.826,48.8782,46.2242,48.2468,2937700.0],["2024-04-17",48.5921,50.743,48.4047,49.4406,4239300.0],["2024-04-18",50.4766,53.4464,48.6316,51.3646,11920900.0],["2024-04-19",51.1673,51.9171,50.3582,51.7592,4315700.0],["2024-04-22",52.2131,52.5781,51.5027,52.4893,2409300.0],["2024-04-23",52.7952,54.2653,52.7212,53.6931,2385300.0],["2024-04-24",53.5155,54.2357,53.254,53.7128,1034300.0],["2024-04-25",52.8445,53.9496,52.5979,53.6437,987900.0],["2024-04-26",54.137,54.2456,53.2392,53.2688,904300.0],["2024-04-29",53.5155,53.7029,52.5673,52.8445,1104900.0],["2024-04-30",52.8149,53.0912,51.779,51.8283,1078900.0],["2024-05-01",51.7198,51.848,50.6937,50.7825,1060100.0],["2024-05-02",51.0291,51.4139,50.8121,51.0489,998000.0],["2024-05-03",51.6408,52.6966,51.6408,52.5288,873200.0],["2024-05-06",52.6077,53.032,52.4992,52.8248,1353600.0],["2024-05-07",53.2787,54.3344,52.9432,54.1962,2106300.0],["2024-05-08",54.0088,54.0976,53.0517,53.6339,1015500.0],["2024-05-09",53.8805,54.3245,53.624,54.2752,871600.0],["2024-05-10",54.364,54.9757,54.3393,54.7389,886600.0],["2024-05-13",55.0053,55.2026,54.0482,54.1074,932500.0],["2024-05-14",54.1173,54.7882,53.8707,54.7488,915900.0],["2024-05-15",54.8573,55.6762,54.7586,54.8573,1205800.0],["2024-05-16",54.8573,55.4591,54.4133,55.3309,948700.0],["2024-05-17",55.3802,55.7354,55.0645,55.7058,894800.0],["2024-05-20",55.7453,56.3669,55.4,56.2879,1268500.0],["2024-05-21",56.2879,56.426,55.6959,55.9623,898000.0],["2024-05-22",51.7987,52.9925,51.2659,52.5387,3679800.0],["2024-05-23",52.371,52.7409,51.5797,51.9763,2564900.0],["2024-05-24",51.8776,52.7459,51.7099,52.5782,1135100.0],["2024-05-28",52.6867,52.7557,51.3744,52.0158,1648800.0],["2024-05-29",51.3449,51.9664,50.3878,51.2758,1359000.0],["2024-05-30",50.8318,51.335,49.416,49.5689,1281100.0],["2024-05-31",49.5689,50.6838,48.5132,49.5689,4548900.0],["2024-06-03",49.3124,49.9537,48.4638,49.0262,1927600.0],["2024-06-04",49.1547,50.1227,48.9176,48.9867,1382300.0],["2024-06-05",49.5004,50.3203,49.4609,50.0536,1477800.0],["2024-06-06",49.856,50.0733,49.1547,49.7671,1692000.0],["2024-06-07",49.5498,50.3005,49.0756,50.2018,1099000.0],["2024-06-10",49.3819,49.4609,47.4981,48.3545,1384300.0],["2024-06-11",48.2557,50.1524,47.989,50.0832,1399400.0],["2024-06-12",50.8735,51.7774,50.429,50.7549,1181000.0],["2024-06-13",50.8636,50.8636,49.6091,49.8264,1246000.0],["2024-06-14",49.7967,50.1524,49.2436,49.5794,1308500.0],["2024-06-17",49.5399,50.6957,49.5152,50.6463,1141500.0],["2024-06-18",50.6068,51.3674,50.0635,51.239,2017800.0],["2024-06-20",51.1501,51.4859,50.5574,50.7648,2197200.0],["2024-06-21",50.8636,51.3081,50.103,50.9426,3274400.0],["2024-06-24",50.8142,51.0908,49.6683,49.7572,2052300.0],["2024-06-25",49.9943,50.182,49.5597,49.6486,2582600.0],["2024-06-26",49.5004,49.935,49.2337,49.2337,811800.0],["2024-06-27",49.2337,49.7355,48.8583,49.0756,1143100.0],["2024-06-28",49.372,49.7375,48.3743,48.7595,4350400.0],["2024-07-01",48.7793,49.5202,48.3644,48.4335,719100.0],["2024-07-02",48.7299,49.372,48.1965,48.6509,800300.0],["2024-07-03",48.6114,49.1843,48.6015,48.8583,375200.0],["2024-07-05",48.7595,48.9373,48.5224,48.8781,635200.0],["2024-07-08",48.8781,49.0756,48.4138,48.7496,999600.0],["2024-07-09",48.6607,49.1843,47.2037,47.2185,919000.0],["2024-07-10",47.4161,47.8507,46.9419,47.8211,805200.0],["2024-07-11",48.2656,48.7003,48.0582,48.2063,672300.0],["2024-07-12",48.4039,49.5794,48.1076,49.3226,970600.0],["2024-07-15",49.293,49.5794,48.6607,48.8385,629800.0],["2024-07-16",49.0262,49.3917,48.5718,49.0658,591200.0],["2024-07-17",48.6015,49.3819,48.3446,49.1547,860400.0],["2024-07-18",48.9176,49.5498,48.0977,48.236,946900.0],["2024-07-19",47.9693,48.3348,47.7717,47.8803,606800.0],["2024-07-22",48.4039,48.9472,48.1076,48.8583,725300.0],["2024-07-23",48.8385,49.372,48.6706,48.6805,541600.0],["2024-07-24",48.315,48.8188,47.8705,47.9199,636500.0],["2024-07-25",48.068,48.8879,47.6927,47.7816,603200.0],["2024-07-26",48.0088,48.9966,47.5791,47.9297,700300.0],["2024-07-29",48.0285,48.478,47.5642,47.9791,420600.0],["2024-07-30",48.1076,48.6212,47.1494,47.2778,556200.0],["2024-07-31",47.91,48.5718,47.2481,48.1471,548600.0],["2024-08-01",47.9297,48.3743,46.5814,47.0209,710100.0],["2024-08-02",46.1516,46.1813,44.907,45.4602,1200200.0],["2024-08-05",44.1068,45.1045,43.2869,44.2451,1540000.0],["2024-08-06",46.3097,48.1273,44.7489,47.0012,1900700.0],["2024-08-07",46.9024,47.9446,46.1961,46.2899,1161000.0],["2024-08-08",46.9024,48.6904,46.8629,48.6509,1322200.0],["2024-08-09",48.7101,48.8682,47.6433,47.7915,1035800.0],["2024-08-12",47.8902,48.5708,47.4951,47.7519,464200.0],["2024-08-13",48.1965,49.293,47.7124,49.2139,794700.0],["2024-08-14",49.2534,49.3819,48.6509,49.0361,764300.0],["2024-08-15",49.3917,50.1227,49.046,49.3127,1523300.0],["2024-08-16",49.2534,49.7375,48.9472,49.3917,965000.0],["2024-08-19",49.4609,49.9252,49.125,49.6683,940300.0],["2024-08-20",49.6486,49.8955,48.7793,48.9373,894700.0],["2024-08-21",49.2337,49.8165,48.7101,49.6782,820400.0],["2024-08-22",49.7375,50.0239,49.1744,49.2732,634200.0],["2024-08-23",49.5004,50.1227,49.372,49.6091,609600.0],["2024-08-26",49.6091,50.2808,49.4964,50.2413,692100.0],["2024-08-27",50.1623,51.318,50.1129,51.318,1060400.0],["2024-08-28",51.0908,51.397,49.8758,49.9647,953100.0],["2024-08-29",50.5574,51.239,50.1622,50.7747,779400.0],["2024-08-30",50.9723,51.3476,50.6957,50.8439,1352200.0],["2024-09-03",50.5376,50.8389,48.0582,48.0977,1096300.0],["2024-09-04",47.91,48.3496,47.337,47.9001,1157200.0],["2024-09-05",47.5346,48.2261,47.1,48.0483,1125000.0],["2024-09-06",48.5126,48.5373,47.337,47.7025,1038700.0],["2024-09-09",47.5346,47.5642,45.6182,45.7763,3069100.0],["2024-09-10",46.1319,47.4062,45.6676,47.3272,1327300.0],["2024-09-11",47.3963,48.3545,46.5171,48.315,1192300.0],["2024-09-12",48.4039,48.4039,47.5346,48.2755,789100.0],["2024-09-13",48.4039,48.9768,48.1224,48.967,944700.0],["2024-09-16",49.0262,49.0855,48.394,48.7595,1176100.0],["2024-09-17",48.9573,49.803,48.8535,49.5804,840700.0],["2024-09-18",49.6793,50.2826,49.1255,49.4222,956100.0],["2024-09-19",50.4903,50.698,49.9661,50.2332,798600.0],["2024-09-20",50.0552,50.3815,49.1601,49.5409,7890900.0],["2024-09-23",49.6299,49.8574,49.3628,49.6497,714700.0],["2024-09-24",49.8376,50.0848,49.3035,49.887,609700.0],["2024-09-25",49.798,49.9859,49.4024,49.4617,836700.0],["2024-09-26",49.9958,50.3914,49.62,50.1046,762400.0],["2024-09-27",50.253,50.5002,50.0156,50.2826,487400.0],["2024-09-30",50.0255,50.253,49.7486,50.253,747600.0],["2024-10-01",50.4409,50.4409,48.9811,49.2343,864100.0],["2024-10-02",49.1749,49.9167,48.9801,49.3431,497800.0],["2024-10-03",49.1749,49.5409,48.6112,48.7892,477800.0],["2024-10-04",49.4914,49.4914,48.2353,48.3441,521500.0],["2024-10-07",48.1859,48.3985,47.187,47.2265,989200.0],["2024-10-08",47.4738,48.0771,47.3185,47.9188,666600.0],["2024-10-09",47.909,48.7051,47.8298,48.443,728000.0],["2024-10-10",47.9386,49.7387,47.9386,49.6101,900800.0],["2024-10-11",49.5705,50.5299,49.5359,50.0947,748000.0],["2024-10-14",50.2629,50.6881,49.887,50.4112,542300.0],["2024-10-15",50.4013,50.8167,49.4123,49.442,562700.0],["2024-10-16",49.4519,49.6398,48.8683,49.1551,408300.0],["2024-10-17",49.5013,49.8079,49.0266,49.5013,469000.0],["2024-10-18",49.4716,49.7881,49.1354,49.3925,602300.0],["2024-10-21",49.1354,49.5606,48.6755,48.987,500000.0],["2024-10-22",48.7991,49.4222,48.4331,49.1156,717600.0],["2024-10-23",49.0167,49.2244,48.2156,48.6507,456600.0],["2024-10-24",49.1057,49.165,48.0771,48.1958,573000.0],["2024-10-25",48.4035,49.1057,48.4035,48.6112,545600.0],["2024-10-28",49.076,49.076,48.1958,48.3244,757500.0],["2024-10-29",48.2551,49.1057,48.1562,48.9573,779800.0],["2024-10-30",48.9771,49.6744,48.9583,49.0661,614400.0],["2024-10-31",48.5617,48.72,47.6815,47.7309,848900.0],["2024-11-01",47.7408,48.6507,47.6815,47.8793,688600.0],["2024-11-04",47.8793,48.72,47.721,48.5123,1158100.0],["2024-11-05",48.443,49.1057,48.3145,49.0167,942300.0],["2024-11-06",49.6991,50.253,49.0266,49.3925,1532700.0],["2024-11-07",48.4134,51.3904,48.1661,50.5299,1377400.0],["2024-11-08",50.0552,50.2233,47.9485,48.0474,1122700.0],["2024-11-11",48.2057,48.5419,47.3551,48.1661,1962100.0],["2024-11-12",48.2551,49.0859,48.1859,48.8584,1159600.0],["2024-11-13",48.6309,49.0661,47.8298,47.8991,843600.0],["2024-11-14",47.6122,48.3441,47.0633,47.5628,1042600.0],["2024-11-15",47.3452,47.632,45.9902,46.0792,1271400.0],["2024-11-18",46.1485,46.6479,46.0199,46.465,1174400.0],["2024-11-19",45.9803,46.7172,45.8913,46.2474,726200.0],["2024-11-20",46.4155,46.4847,45.9408,46.1781,866600.0],["2024-11-21",46.2276,47.3749,46.2276,47.2562,1654200.0],["2024-11-22",47.1672,48.0474,47.1672,47.9782,883200.0],["2024-11-25",48.4826,49.6793,48.2996,49.076,1650600.0],["2024-11-26",49.0463,49.6002,48.5716,48.6804,614300.0],["2024-11-27",48.6606,49.0958,48.0969,48.6408,749000.0],["2024-11-29",48.6903,49.0958,48.6626,48.9573,330400.0],["2024-12-02",49.0266,49.6002,48.6606,49.4222,793600.0],["2024-12-03",49.234,49.2934,48.7191,48.9865,715400.0],["2024-12-04",49.4123,50.4025,49.1845,50.0856,876900.0],["2024-12-05",49.8777,50.0163,49.0162,49.0756,1010600.0],["2024-12-06",49.2241,49.5905,49.135,49.2538,715400.0],["2024-12-09",49.0162,49.0162,47.8131,48.1448,1146500.0],["2024-12-10",48.125,48.1894,46.5901,46.9367,931100.0],["2024-12-11",47.0555,47.4219,46.5307,46.8773,1162800.0],["2024-12-12",46.808,47.8675,46.6793,47.7784,1105600.0],["2024-12-13",47.511,47.6794,46.6297,46.6694,754400.0],["2024-12-16",46.7486,48.2141,46.7486,47.5606,1638000.0],["2024-12-17",47.313,48.2933,47.2833,48.0656,893200.0],["2024-12-18",48.0953,48.3775,46.5218,46.7189,1190500.0],["2024-12-19",47.0456,48.3032,46.5208,47.2734,1264200.0],["2024-12-20",47.0357,47.9269,46.8179,47.6695,2583400.0],["2024-12-23",47.3328,47.4912,46.7139,47.4417,683100.0],["2024-12-24",47.5804,47.7734,47.3229,47.5407,299900.0],["2024-12-26",47.3526,47.6517,46.9961,47.0654,400500.0],["2024-12-27",46.8971,47.1447,46.5703,47.115,652500.0],["2024-12-30",46.6892,47.2833,46.2238,47.115,561000.0],["2024-12-31",47.006,47.1001,46.095,46.2436,554900.0],["2025-01-02",46.5505,46.8823,45.8178,46.0455,904400.0],["2025-01-03",46.0455,46.9961,46.0108,46.6099,688000.0],["2025-01-06",46.7288,47.3378,46.3228,46.4119,635600.0],["2025-01-07",46.4515,47.0555,45.6098,45.9663,1404600.0],["2025-01-08",45.7286,46.4911,45.6395,46.2832,772800.0],["2025-01-10",45.5504,46.0554,45.1147,45.4118,935800.0],["2025-01-13",45.0553,45.1296,44.4116,44.9167,931400.0],["2025-01-14",45.2335,46.0752,45.0058,46.0455,701400.0],["2025-01-15",46.6198,46.7486,45.6791,45.9267,914200.0],["2025-01-16",45.7207,46.6198,45.4118,45.5306,2137700.0],["2025-01-17",46.4713,46.4713,44.6295,44.9959,3051600.0],["2025-01-21",45.0256,45.8178,44.8077,45.7286,1485300.0],["2025-01-22",45.9762,46.2337,45.3722,46.1049,1632300.0],["2025-01-23",45.8178,46.0752,45.4118,45.897,883000.0],["2025-01-24",45.996,46.0158,45.3028,45.6494,1071900.0],["2025-01-27",45.2533,46.9466,45.2137,46.7783,1356300.0],["2025-01-28",46.6991,47.2437,46.0653,46.1247,1393200.0],["2025-01-29",46.1445,46.1643,44.877,45.1345,803300.0],["2025-01-30",45.0256,45.7088,44.9761,45.4712,1269800.0],["2025-01-31",45.5207,46.1247,45.3028,46.095,1825800.0],["2025-02-03",45.3226,45.8277,44.8869,45.4118,1025100.0],["2025-02-04",45.7583,46.2832,45.5454,46.2436,954600.0],["2025-02-05",46.2832,46.7486,45.9108,46.5307,660900.0],["2025-02-06",46.5505,46.6793,46.0059,46.2832,750900.0],["2025-02-07",46.2832,46.6,45.0553,45.3226,957500.0],["2025-02-10",45.5504,45.897,45.3375,45.8574,561700.0],["2025-02-11",45.5306,46.2931,45.486,46.1742,1153100.0],["2025-02-12",45.7088,45.9861,45.2632,45.6296,690200.0],["2025-02-13",45.7088,46.2733,45.2632,46.2535,772000.0],["2025-02-14",46.402,46.8179,46.0851,46.7882,895700.0],["2025-02-18",46.7387,47.3229,46.5357,47.2338,1710800.0],["2025-02-19",47.1843,47.2437,46.4367,46.9763,757100.0],["2025-02-20",46.9862,46.9961,45.8376,46.0752,1068800.0],["2025-02-21",46.1742,46.1742,45.0355,45.1444,946700.0],["2025-02-24",45.3821,46.2634,44.7681,46.1742,1296800.0],["2025-02-25",46.095,46.3723,45.1345,45.2335,1948200.0],["2025-02-26",45.2533,47.7883,44.0354,44.1839,3064300.0],["2025-02-27",43.9957,44.7582,43.3224,43.6096,2413000.0],["2025-02-28",42.2727,43.6492,42.045,43.4709,2708600.0],["2025-03-03",44.0651,44.0651,42.1044,42.4114,1824800.0],["2025-03-04",42.2529,42.6292,41.5529,41.8073,1703800.0],["2025-03-05",41.7281,43.2382,41.4311,42.9659,1553400.0],["2025-03-06",42.5401,42.8471,42.144,42.5896,1120300.0],["2025-03-07",42.4906,43.0055,41.8172,42.5995,1222700.0],["2025-03-10",42.045,42.2727,40.5795,40.7379,2350000.0],["2025-03-11",40.8963,41.8569,40.3814,41.1142,1848400.0],["2025-03-12",41.4113,41.5598,40.2923,40.3913,964800.0],["2025-03-13",40.2428,40.3666,39.5892,39.718,1387100.0],["2025-03-14",40.0051,41.1736,39.8556,41.035,1601200.0],["2025-03-17",41.3221,42.2331,40.8468,42.0153,1017400.0],["2025-03-18",41.946,42.0351,41.2132,41.5301,1032900.0],["2025-03-19",41.6392,42.155,41.4309,41.6689,1293900.0],["2025-03-20",41.5598,42.1847,41.2325,41.3119,1118300.0],["2025-03-21",40.7366,41.7433,40.6175,41.5995,1666700.0],["2025-03-24",42.0657,42.512,42.0508,42.3137,1251100.0],["2025-03-25",42.3236,42.641,41.3119,41.54,944900.0],["2025-03-26",41.6094,42.0459,41.3714,41.8376,1158700.0],["2025-03-27",41.173,41.421,39.9232,40.0323,1970500.0],["2025-03-28",40.0323,40.2803,39.2587,39.3777,1317200.0],["2025-03-31",38.9016,39.2388,38.3461,39.0206,2659200.0],["2025-04-01",39.0405,40.201,39.0008,40.1613,1664300.0],["2025-04-02",38.7776,40.9548,38.7776,40.7961,1701800.0],["2025-04-03",39.3975,40.0224,39.0702,39.8935,1449000.0],["2025-04-04",38.8917,39.4471,37.9692,38.3461,1804400.0],["2025-04-07",36.5608,39.219,36.2136,38.8024,2502100.0],["2025-04-08",39.6753,39.9629,37.751,38.3065,2224900.0],["2025-04-09",37.8601,42.0657,37.3146,41.8078,2168100.0],["2025-04-10",41.6689,41.6689,39.8736,41.2623,1404600.0],["2025-04-11",40.7762,41.9863,40.4291,41.5598,1544900.0],["2025-04-14",42.155,42.7997,41.4507,42.6509,1718200.0],["2025-04-15",42.1748,43.251,41.5598,42.274,1311100.0],["2025-04-16",42.4625,43.1468,41.9715,43.008,1955900.0],["2025-04-17",42.3434,43.1468,42.2938,42.8394,1926500.0],["2025-04-21",42.6509,42.6509,41.5301,42.0657,1557300.0],["2025-04-22",42.1649,43.0179,42.0459,42.9485,1765000.0],["2025-04-23",43.6428,44.5355,42.9683,43.0675,1461200.0],["2025-04-24",43.3948,43.98,43.0477,43.5436,998200.0],["2025-04-25",43.4841,43.9106,42.6509,43.0873,826400.0],["2025-04-28",43.2163,43.3502,42.3335,42.7699,1188500.0],["2025-04-29",42.8294,43.2163,42.0954,42.7799,998500.0],["2025-04-30",42.3533,42.7551,41.6888,42.641,1238600.0],["2025-05-01",42.9981,43.1171,42.4724,42.4922,809500.0],["2025-05-02",43.0774,43.4345,42.3057,43.3055,833900.0],["2025-05-05",42.9881,43.9999,42.9881,43.494,1089100.0],["2025-05-06",43.3055,43.7321,42.7699,43.4147,1484100.0],["2025-05-07",42.9286,45.934,42.3732,45.8646,2525700.0],["2025-05-08",46.1225,47.2929,45.9638,46.6779,1757100.0],["2025-05-09",46.8962,46.8962,45.8348,46.2118,1039800.0],["2025-05-12",47.4814,47.5706,46.3506,47.3425,1536000.0],["2025-05-13",47.4615,47.9079,47.2979,47.7492,1315300.0],["2025-05-14",47.7591,47.898,47.1094,47.5607,1026800.0],["2025-05-15",47.6599,48.0715,47.4119,47.8384,1089400.0],["2025-05-16",47.9476,47.9476,47.2731,47.5806,1010700.0],["2025-05-19",47.0747,48.0021,47.0747,47.7095,1592900.0],["2025-05-20",47.6103,47.7293,47.2036,47.6698,1410300.0],["2025-05-21",47.6004,47.7095,46.8962,46.9259,1032100.0],["2025-05-22",46.8664,47.4516,46.7672,47.2632,1381300.0],["2025-05-23",46.9358,47.2691,46.8168,47.035,858400.0],["2025-05-27",47.6103,47.9971,47.1541,47.9476,1415800.0],["2025-05-28",47.9475,47.9971,47.3227,47.5409,1261200.0],["2025-05-29",47.9079,47.9079,47.281,47.5905,1642600.0],["2025-05-30",47.4714,47.7393,47.1045,47.3425,6092600.0],["2025-06-02",47.1937,47.3028,46.7375,47.2532,1247300.0],["2025-06-03",46.995,47.4618,46.8857,47.3327,1866100.0],["2025-06-04",47.293,48.2267,47.0794,48.1969,2762100.0],["2025-06-05",48.4055,49.6571,48.326,48.8227,2648400.0],["2025-06-06",48.9022,49.4336,48.7433,49.4187,1876000.0],["2025-06-09",49.4386,49.528,47.3873,47.4718,1774000.0],["2025-06-10",47.5214,47.889,47.293,47.6406,1632400.0],["2025-06-11",47.73,48.177,47.591,47.9486,1156400.0],["2025-06-12",47.9287,48.8823,47.8443,48.8525,1290000.0],["2025-06-13",48.2466,49.0214,48.2317,49.0115,1252400.0],["2025-06-16",49.0115,49.8161,48.9817,49.6869,2316300.0],["2025-06-17",49.5578,50.2035,49.4386,50.0644,2269100.0],["2025-06-18",49.7366,50.6505,49.1654,50.3823,2420500.0],["2025-06-20",50.3823,50.8789,49.8955,50.3922,2809700.0],["2025-06-23",50.4319,51.5147,49.9949,51.4849,1862000.0],["2025-06-24",51.6537,52.3242,51.167,52.2001,1932000.0],["2025-06-25",52.2001,52.5477,51.763,52.0709,1739200.0],["2025-06-26",52.508,52.6173,51.9517,52.2795,1229700.0],["2025-06-27",52.3987,52.9351,51.9915,52.2895,2746000.0],["2025-06-30",53.1735,53.6702,52.5825,53.6106,2189900.0],["2025-07-01",53.6653,53.6653,52.1951,53.3325,2203700.0],["2025-07-02",53.3325,54.007,52.6173,53.7199,2150700.0],["2025-07-03",53.9384,55.1304,53.9285,54.9765,1818000.0],["2025-07-07",54.8821,55.7264,54.604,55.1404,1556700.0],["2025-07-08",55.1503,55.6072,54.8821,55.5278,1846000.0],["2025-07-09",55.6271,55.7165,55.0758,55.647,1178000.0],["2025-07-10",55.7165,56.4218,54.8225,56.3026,1638500.0],["2025-07-11",55.6271,56.5608,55.4384,55.9748,1677400.0],["2025-07-14",55.9748,57.0376,55.9251,56.6006,2320500.0],["2025-07-15",56.6006,57.1469,56.3324,57.0476,1465700.0],["2025-07-16",57.2462,57.3108,56.2628,57.127,1328800.0],["2025-07-17",57.127,57.584,56.9532,57.1966,1425000.0],["2025-07-18",57.6039,57.6039,56.9482,57.425,1437300.0],["2025-07-21",57.584,58.1105,57.4201,57.5145,1201900.0],["2025-07-22",57.6138,57.8621,57.0078,57.7926,1152100.0],["2025-07-23",57.9416,58.2545,57.6337,58.1204,819200.0],["2025-07-24",58.1105,58.2495,57.5641,57.9614,995700.0],["2025-07-25",58.031,58.4621,57.1171,58.1999,913700.0],["2025-07-28",58.2396,58.6469,58.0608,58.329,908000.0],["2025-07-29",58.5674,58.8555,58.0608,58.3191,1281300.0],["2025-07-30",58.478,58.5803,57.1519,57.6932,2435900.0],["2025-07-31",57.7032,58.2525,57.2214,57.5939,1428100.0],["2025-08-01",57.2462,57.2959,56.2132,56.7396,1519800.0],["2025-08-04",56.988,57.6635,56.8688,57.5145,1225000.0],["2025-08-05",57.6933,57.7976,56.3224,56.6701,2322000.0],["2025-08-06",56.4764,56.7992,53.6702,54.8523,3170900.0],["2025-08-07",54.753,54.9318,51.4749,53.1636,3582000.0],["2025-08-08",53.3921,53.5311,52.8706,53.1338,1589100.0],["2025-08-11",53.0941,53.5361,52.3093,52.5577,1190400.0],["2025-08-12",52.6371,52.811,51.8325,52.0213,1879400.0],["2025-08-13",52.061,52.1901,51.2564,51.7431,2126300.0],["2025-08-14",51.6736,51.6935,51.0776,51.3756,1633900.0],["2025-08-15",51.5147,52.806,51.3557,52.7861,1782900.0],["2025-08-18",52.7663,53.5411,52.7067,53.2828,1538400.0],["2025-08-19",53.4219,53.6106,52.9451,53.0643,1286200.0],["2025-08-20",52.9947,53.3126,52.7861,53.253,1150600.0],["2025-08-21",53.0941,53.412,52.8358,53.0544,896500.0],["2025-08-22",53.2928,54.3656,53.2063,54.2861,1495200.0],["2025-08-25",54.3954,54.8126,53.5609,53.5908,1170700.0],["2025-08-26",53.5609,53.9583,53.3424,53.4318,3165800.0],["2025-08-27",53.4865,54.4351,53.4765,54.4053,1547500.0],["2025-08-28",54.6139,55.1503,53.9186,54.6238,1473000.0],["2025-08-29",54.6437,55.4582,54.604,55.2794,2244900.0],["2025-09-02",54.6834,55.1602,53.7646,53.9384,1909000.0],["2025-09-03",53.9583,54.1172,53.0047,53.0544,1854800.0],["2025-09-04",52.9252,53.3822,52.508,53.3822,1834400.0],["2025-09-05",53.3822,54.0477,53.0891,53.4417,1499400.0],["2025-09-08",53.4418,54.008,52.7116,53.9186,1302100.0],["2025-09-09",53.9583,53.9583,52.9053,53.1537,1362200.0],["2025-09-10",53.1934,53.3871,52.0958,52.2994,1261200.0],["2025-09-11",52.1703,53.2729,51.9627,53.104,1271500.0],["2025-09-12",53.1735,53.2133,52.1405,52.5875,862500.0],["2025-09-15",52.3689,52.9153,52.2398,52.3093,957500.0],["2025-09-16",52.1703,52.21,51.5892,51.8723,1100300.0],["2025-09-17",52.0709,53.1437,51.9716,52.3888,1221100.0],["2025-09-18",52.6471,53.3722,52.4345,52.5974,949400.0],["2025-09-19",52.8656,52.9302,52.1901,52.4683,2880100.0],["2025-09-22",52.1206,53.6007,51.9368,53.2332,1473900.0],["2025-09-23",53.0839,53.5017,51.8506,52.2286,1955000.0],["2025-09-24",52.4175,52.6463,51.8307,51.9998,795500.0],["2025-09-25",51.8208,51.8804,51.2737,51.8307,877500.0],["2025-09-26",51.8705,52.1888,51.6507,52.0694,726900.0],["2025-09-29",52.0794,52.4275,51.6318,51.7014,938600.0],["2025-09-30",51.592,51.7014,50.7267,51.2041,1418300.0],["2025-10-01",51.0947,52.0843,50.8957,52.0595,1815900.0],["2025-10-02",54.9041,56.0977,53.7404,55.6501,6387100.0],["2025-10-03",55.8491,56.1673,54.5063,54.6953,22864700.0],["2025-10-06",54.6953,56.8337,54.6654,56.4856,3150300.0],["2025-10-07",56.6846,56.9432,52.1987,52.2683,3868200.0],["2025-10-08",52.1888,53.0442,49.7817,50.6371,3521000.0],["2025-10-09",50.2293,51.4627,49.732,50.4531,2399400.0],["2025-10-10",50.6172,51.0052,48.9015,49.0855,1777700.0],["2025-10-13",49.6624,50.856,49.1253,50.5775,1763700.0],["2025-10-14",49.9309,50.6172,48.9264,50.0602,1317700.0],["2025-10-15",50.2791,51.6069,50.1597,50.4382,2131800.0],["2025-10-16",50.4382,50.8957,49.4485,50.0205,1712200.0],["2025-10-17",50.3188,51.2737,50.1597,51.025,1180300.0],["2025-10-20",51.3533,51.6417,51.0449,51.3732,1210400.0],["2025-10-21",51.0648,52.5667,51.0648,51.97,921500.0],["2025-10-22",51.7909,52.2385,51.5174,51.7312,949700.0],["2025-10-23",51.5522,51.7213,50.8361,51.035,1099100.0],["2025-10-24",51.5224,52.1092,51.1742,51.4527,906400.0],["2025-10-27",51.6517,51.9749,51.1941,51.9202,1317300.0],["2025-10-28",51.9003,51.965,51.1862,51.3334,923900.0],["2025-10-29",51.1245,51.1245,49.9011,50.2194,1211900.0],["2025-10-30",49.9011,50.9504,49.7917,50.0602,1311500.0],["2025-10-31",50.1697,50.5974,49.9409,50.5576,1646800.0],["2025-11-03",50.2691,50.5277,49.6922,50.0205,1948800.0],["2025-11-04",49.5231,49.7221,48.618,48.6876,1760500.0],["2025-11-05",50.2492,50.2492,46.1215,48.2202,3465000.0],["2025-11-06",47.504,48.1207,46.1016,46.1812,2589500.0],["2025-11-07",45.7535,46.5691,45.4053,46.4596,3004500.0],["2025-11-10",46.579,46.6088,45.475,46.0717,1889400.0],["2025-11-11",45.9325,46.1016,44.5052,44.729,1984100.0],["2025-11-12",44.7588,44.9478,43.9233,44.1421,4168600.0],["2025-11-13",43.8935,44.1123,42.9933,43.058,3814800.0],["2025-11-14",42.69,43.5155,42.3816,42.9386,1703900.0],["2025-11-17",42.7894,43.1226,41.3074,41.6157,1756100.0],["2025-11-18",41.5262,41.8545,40.9493,41.3174,1701300.0],["2025-11-19",41.2577,41.3472,40.2332,40.3028,1303700.0],["2025-11-20",41.377,41.377,39.6215,39.8652,2309400.0],["2025-11-21",39.8851,41.4865,39.7458,40.9394,2332800.0],["2025-11-24",41.7948,41.7948,40.3725,40.8698,2683200.0],["2025-11-25",41.0587,41.5163,40.7305,41.019,1703300.0],["2025-11-26",41.0985,41.387,40.5813,40.8996,1302700.0],["2025-11-28",41.0389,42.0932,41.0389,41.7351,1050800.0],["2025-12-01",41.3273,42.0932,40.9742,41.6257,1738000.0],["2025-12-02",41.8942,42.6999,41.5511,42.1827,2173000.0],["2025-12-03",42.123,42.5507,41.9539,42.3916,1138100.0],["2025-12-04",42.7303,42.7303,42.0728,42.3119,1293800.0],["2025-12-05",42.3617,43.1786,42.1624,43.0292,1849700.0],["2025-12-08",43.0093,43.2085,41.8815,41.9233,2098800.0],["2025-12-09",41.9034,42.2322,41.0466,41.1263,1861500.0],["2025-12-10",40.9669,41.1761,40.3592,40.7577,2297600.0],["2025-12-11",40.668,41.4053,40.3094,40.9569,1547900.0],["2025-12-12",40.9569,41.216,40.4189,40.4289,1819200.0],["2025-12-15",40.5485,40.7378,39.7534,40.1001,3231200.0],["2025-12-16",39.9806,40.4986,39.8511,40.1898,2527500.0],["2025-12-17",40.0902,40.6182,39.7913,39.9308,3202900.0],["2025-12-18",40.3293,40.3392,39.5821,39.7714,2458600.0],["2025-12-19",39.7714,40.0902,39.4426,39.602,5032100.0],["2025-12-22",39.7913,40.2795,39.6319,39.8311,1636500.0],["2025-12-23",39.7116,39.8262,38.8747,39.0142,1569300.0],["2025-12-24",39.0142,39.069,38.4762,38.7651,771500.0],["2025-12-26",38.7751,38.9345,38.4961,38.8548,1148400.0],["2025-12-29",38.7651,39.1308,38.4662,38.9345,2132000.0],["2025-12-30",38.8548,38.9644,38.4364,38.536,1360500.0],["2025-12-31",38.4364,38.5858,37.9581,38.0229,1213100.0],["2026-01-02",38.1175,38.3666,37.5596,38.008,2125300.0],["2026-01-05",37.9083,38.8548,37.7141,37.9283,2585500.0],["2026-01-06",37.8486,39.4874,37.7888,39.2732,2952700.0],["2026-01-07",39.3928,39.6319,39.1178,39.5422,2025800.0],["2026-01-08",39.4027,39.7913,39.0341,39.7514,3129600.0],["2026-01-09",39.7614,40.4787,39.4227,39.9806,1574700.0],["2026-01-12",39.8859,40.5086,39.3579,39.9905,2194200.0],["2026-01-13",39.6219,40.0005,39.1487,39.3131,1754600.0],["2026-01-14",39.2832,39.9009,39.0441,39.1836,2302700.0],["2026-01-15",39.4376,39.4376,38.5858,38.9245,2297500.0],["2026-01-16",38.9146,39.5323,38.805,38.9943,2036100.0],["2026-01-20",38.4961,38.8797,37.8884,37.9681,2099100.0],["2026-01-21",38.0378,38.257,37.4152,37.9581,2571000.0],["2026-01-22",38.8747,39.4824,38.4513,39.054,1956400.0],["2026-01-23",39.2334,39.587,38.4065,38.6954,1902500.0],["2026-01-26",38.7452,38.9295,38.3865,38.4364,1422500.0],["2026-01-27",38.2471,38.3268,36.9619,37.0216,1719100.0],["2026-01-28",37.2508,37.7091,37.0455,37.2109,1747000.0],["2026-01-29",36.6132,36.6132,34.3616,34.9394,3453900.0],["2026-01-30",34.7302,35.3778,34.6007,34.9892,2303800.0],["2026-02-02",34.9394,35.1885,34.0328,34.1125,2612500.0],["2026-02-03",33.5944,33.6542,31.5919,31.6716,2557500.0],["2026-02-04",31.0938,33.2956,30.8497,32.6281,3252200.0],["2026-02-05",32.7576,33.4101,31.5919,31.8908,4069500.0],["2026-02-06",32.4388,33.1262,31.8211,33.0465,3930600.0],["2026-02-09",33.0465,34.3715,32.7835,34.3118,2273900.0],["2026-02-10",34.3417,34.9494,34.1424,34.6505,2448000.0],["2026-02-11",34.0328,34.4164,33.5048,33.7937,6121500.0],["2026-02-12",33.704,34.8099,33.2856,33.973,7329000.0],["2026-02-13",34.1922,34.9095,33.8933,33.973,3774300.0],["2026-02-17",33.8535,34.0976,32.7377,33.1561,4208900.0],["2026-02-18",33.3255,34.1723,32.7177,34.1125,3708200.0],["2026-02-19",34.1125,34.3865,33.5745,34.0428,2743000.0],["2026-02-20",34.0428,34.7601,33.4251,33.714,3182900.0],["2026-02-23",33.1561,33.4948,32.0403,32.0801,3040300.0],["2026-02-24",32.2495,33.0764,31.8908,32.2196,2891300.0],["2026-02-25",32.2395,32.9568,31.8808,32.3591,4163300.0],["2026-02-26",35.4874,36.9419,33.983,36.9021,6894400.0],["2026-02-27",35.9656,36.9519,35.039,36.4139,17745000.0],["2026-03-02",36.2047,38.0727,35.9855,37.988,4349600.0],["2026-03-03",37.4202,38.6456,37.1213,38.6157,3149900.0],["2026-03-04",38.4463,38.8946,38.1175,38.7253,3027700.0],["2026-03-05",38.7253,39.4476,38.4364,39.3629,3973600.0],["2026-03-06",39.4326,39.7913,39.0142,39.6418,3037200.0],["2026-03-09",39.4924,40.2097,38.7751,40.0702,2596500.0],["2026-03-10",40.0004,40.0104,38.5133,38.8926,2189600.0],["2026-03-11",39.2818,39.5213,38.0842,38.5832,1908600.0],["2026-03-12",38.5732,39.6012,38.3437,38.3636,3512900.0],["2026-03-13",38.6531,38.6531,37.3656,38.1141,1868700.0],["2026-03-16",38.1141,38.4135,37.66,37.9844,2674200.0],["2026-03-17",37.8746,38.8726,37.7249,37.8048,1936700.0],["2026-03-18",37.4555,37.7648,36.9664,37.0463,2615000.0],["2026-03-19",37.0063,37.9944,36.9365,37.8147,2322300.0],["2026-03-20",37.3856,38.2439,36.9764,37.7748,3889900.0],["2026-03-23",37.9145,38.5133,37.66,38.1541,2177500.0],["2026-03-24",37.9046,38.0044,36.5672,37.0662,2736400.0],["2026-03-25",37.4654,37.8447,34.8806,35.0203,2958400.0],["2026-03-26",34.8207,36.2479,34.3616,36.1281,4245400.0],["2026-03-27",35.4694,35.7339,34.3965,34.691,3856100.0],["2026-03-30",34.7808,35.3596,34.4714,34.5113,2417100.0],["2026-03-31",34.5961,35.5193,34.2289,35.0502,2510800.0],["2026-04-01",35.0502,35.2598,33.8646,34.1321,1863700.0],["2026-04-02",34.3416,35.1251,33.6131,34.5313,2423400.0],["2026-04-06",34.4514,35.1051,34.2019,35.0203,1632500.0],["2026-04-07",34.8107,35.0602,34.2369,34.2818,1177900.0],["2026-04-08",35.17,35.7588,34.7009,34.9604,2954000.0],["2026-04-09",34.5612,34.7508,32.9893,33.3836,3288900.0],["2026-04-10",33.2538,33.5532,30.7688,31.2378,2723300.0],["2026-04-13",31.3177,32.9344,31.2278,32.7548,3070500.0],["2026-04-14",33.1241,33.6131,32.7249,33.164,2308100.0],["2026-04-15",33.5832,34.4165,33.4684,33.9824,1568600.0],["2026-04-16",34.8706,35.0203,34.2818,34.5812,1603300.0],["2026-04-17",35.1001,35.4993,34.5912,35.0103,2009300.0],["2026-04-20",34.7708,35.4195,34.7009,35.1401,1583000.0],["2026-04-21",35.16,36.0532,34.8107,34.9305,1822500.0],["2026-04-22",35.3247,35.4095,34.6411,35.15,1658900.0],["2026-04-23",34.4215,34.661,32.0562,32.5851,2359100.0],["2026-04-24",32.5851,33.4185,32.3356,33.3736,1736200.0],["2026-04-27",33.174,33.653,32.7249,32.7648,1114300.0],["2026-04-28",33.1041,33.5233,32.2059,32.2558,1462300.0],["2026-04-29",32.0263,32.7748,31.8117,32.7748,1690100.0],["2026-04-30",32.3955,32.655,31.7967,32.5552,1679000.0],["2026-05-01",33.2738,33.9824,32.9295,33.4933,1655600.0],["2026-05-04",33.5033,34.3217,33.4335,33.5333,1967400.0],["2026-05-05",33.3636,33.4684,32.5652,33.0842,1953700.0],["2026-05-06",32.9844,33.5033,31.9314,32.0063,3217700.0],["2026-05-07",32.1011,34.5413,31.9564,33.5532,2763700.0],["2026-05-08",33.9424,34.0572,32.4354,32.6949,2714300.0],["2026-05-11",32.4354,32.7149,31.8566,32.5752,3651800.0],["2026-05-12",33.3037,33.3037,32.4055,32.6051,4799400.0],["2026-05-13",32.0063,32.3436,30.4594,31.1879,3419600.0],["2026-05-14",31.2877,32.0662,30.7588,31.677,3159400.0],["2026-05-15",32.156,32.6151,31.8776,32.0063,2704600.0],["2026-05-18",32.1859,33.4285,31.9564,33.2438,3353600.0],["2026-05-19",33.7528,34.1371,32.8546,32.9444,3014800.0],["2026-05-20",32.675,33.4834,31.8067,33.2738,2499100.0],["2026-05-21",32.635,33.3436,32.2059,33.2738,2355800.0],["2026-05-22",33.4834,34.2279,32.7548,33.0941,1898300.0],["2026-05-26",32.5951,33.0442,32.4155,32.675,2641600.0],["2026-05-27",32.4354,33.0293,31.9464,31.9963,2198000.0],["2026-05-28",31.9863,32.4853,31.6819,32.136,2452200.0],["2026-05-29",32.0762,32.675,31.5871,32.5752,3022200.0],["2026-06-01",33.7159,35.2698,33.0642,35.17,3239500.0],["2026-06-02",34.14,34.42,33.11,34.0,2646400.0],["2026-06-03",33.76,33.76,32.355,32.62,2183000.0],["2026-06-04",33.36,33.955,32.96,33.06,2565200.0],["2026-06-05",33.11,33.545,32.223,32.93,2596900.0],["2026-06-08",32.71,33.52,32.315,33.02,3351000.0],["2026-06-09",32.535,33.31,32.21,33.11,2115000.0],["2026-06-10",32.35,33.36,32.23,32.45,1750400.0],["2026-06-11",32.235,32.38,30.28,30.57,2690900.0],["2026-06-12",30.43,30.99,29.45,30.67,5975100.0],["2026-06-15",30.65,31.26,30.317,30.53,4132900.0],["2026-06-16",30.41,30.95,29.88,30.17,3743300.0],["2026-06-17",29.73,30.595,29.23,29.34,4153700.0],["2026-06-18",29.24,29.54,28.415,29.38,7243800.0],["2026-06-22",28.94,29.37,28.42,28.87,3533500.0],["2026-06-23",29.37,29.648,28.37,28.42,3493800.0],["2026-06-24",28.28,29.047,28.17,28.66,4631000.0],["2026-06-25",28.31,29.2,28.077,28.71,4199900.0],["2026-06-26",28.635,30.15,28.635,30.0,7630600.0],["2026-06-29",30.5,30.59,29.3,29.72,2430800.0],["2026-06-30",29.51,30.005,29.25,29.89,4384100.0],["2026-07-01",30.455,31.86,30.45,31.28,3336700.0],["2026-07-02",31.15,32.505,31.105,32.26,3927100.0],["2026-07-06",31.79,32.8,31.405,32.6,3125516.42066],["2026-07-07",33.37,33.75,32.41,32.44,2798394.572946],["2026-07-08",32.09,32.09,31.49,31.65,2308744.316007],["2026-07-09",30.83,31.77,30.569,31.61,2191422.241766],["2026-07-10",32.4,32.44,31.175,31.67,1378001.853859],["2026-07-13",31.72,32.434,31.51,31.75,1874404.611592],["2026-07-14",30.625,31.98,30.51,31.15,2730490.286299],["2026-07-15",31.5,32.71,31.2,31.54,2850501.54023],["2026-07-16",32,33.32,31.6,33.11,2348081.957391],["2026-07-17",32.68,33.42,32.14,32.34,3056560.337059],["2026-07-20",31.98,32.915,31.645,32.35,2114799.659774],["2026-07-21",31.55,32.25,31.185,31.26,1578644.801106],["2026-07-22",31.36,31.455,29.445,29.74,2006290.601127],["2026-07-23",29.91,30.385,29.53,30.12,3075999.801408],["2026-07-24",30.41,31.49,30.405,31.4,2411973.056758],["2026-07-27",31.97,33.99,31.87,33.71,3340263.767602],["2026-07-28",34.21,36.22,34,35.84,3817886.506009],["2026-07-29",36.19,37.26,35.8996,36.96,4858653.440233],["2026-07-30",36.145,36.145,34.78,35.21,2577395.058323],["2026-07-31",34.63,35.585,34.105,35.44,2539247.616169],["2026-08-03",36.13,36.684956,34.262,35.89,2807843.318569],["2026-08-04",35.4,36.19,35.36,36.08,3477544.043421],["2026-08-05",36.31,36.53,35.22,36.04,2613262.660025],["2026-08-06",34.02,35.82,33.81,35.36,3584502.914202],["2026-08-07",36.05,36.285,34.91,35.21,3045371.976167],["2026-08-10",35.03,35.66,34.75,35.425,383137.77058],["2026-08-11",34.95,36.27,34.89,36.25,3064335.321365],["2026-08-12",36.225,36.64487,35.335,35.73,2840229.194275],["2026-08-13",35.78,36.985,34.335,36.56,3143343.819473],["2026-08-14",36.84,37.1,35.77,36.24,2739217.498759]]}